{"series":{"slug":"eur-jpy-ecb","name_ru":"\u0415\u0432\u0440\u043e \u043a \u0432\u0430\u043b\u044e\u0442\u0435: \u042f\u043f\u043e\u043d\u0441\u043a\u0430\u044f \u0438\u0435\u043d\u0430 (\u0415\u0426\u0411)","name_en":"Euro to Japanese Yen (ECB)","unit":"JPY","frequency":"daily","source":"ecb"},"observations":[{"date":"1999-03-18","value":129.78},{"date":"1999-03-19","value":127.99},{"date":"1999-03-22","value":128},{"date":"1999-03-23","value":128.94},{"date":"1999-03-24","value":128.6},{"date":"1999-03-25","value":128.65},{"date":"1999-03-26","value":128.93},{"date":"1999-03-29","value":128.78},{"date":"1999-03-30","value":128.86},{"date":"1999-03-31","value":127.81},{"date":"1999-04-01","value":128.72},{"date":"1999-04-02","value":129.85},{"date":"1999-04-05","value":130.55},{"date":"1999-04-06","value":129.99},{"date":"1999-04-07","value":131.27},{"date":"1999-04-08","value":130.45},{"date":"1999-04-09","value":130.75},{"date":"1999-04-12","value":130.27},{"date":"1999-04-13","value":129.66},{"date":"1999-04-14","value":128.55},{"date":"1999-04-15","value":128.01},{"date":"1999-04-16","value":126.16},{"date":"1999-04-19","value":125.67},{"date":"1999-04-20","value":125.48},{"date":"1999-04-21","value":126.26},{"date":"1999-04-22","value":126.95},{"date":"1999-04-23","value":127.25},{"date":"1999-04-26","value":126.22},{"date":"1999-04-27","value":127.34},{"date":"1999-04-28","value":127.05},{"date":"1999-04-29","value":126.16},{"date":"1999-04-30","value":126.9},{"date":"1999-05-03","value":126.93},{"date":"1999-05-04","value":128.04},{"date":"1999-05-05","value":128.78},{"date":"1999-05-06","value":130.6},{"date":"1999-05-07","value":130.13},{"date":"1999-05-10","value":129.82},{"date":"1999-05-11","value":129.97},{"date":"1999-05-12","value":128.88},{"date":"1999-05-13","value":129.2},{"date":"1999-05-14","value":130.78},{"date":"1999-05-17","value":131.47},{"date":"1999-05-18","value":131.62},{"date":"1999-05-19","value":132.4},{"date":"1999-05-20","value":132.16},{"date":"1999-05-21","value":131.25},{"date":"1999-05-24","value":130.86},{"date":"1999-05-25","value":130.41},{"date":"1999-05-26","value":128.77},{"date":"1999-05-27","value":128.05},{"date":"1999-05-28","value":126.7},{"date":"1999-05-31","value":127.18},{"date":"1999-06-01","value":126.35},{"date":"1999-06-02","value":125.71},{"date":"1999-06-03","value":125.8},{"date":"1999-06-04","value":125.45},{"date":"1999-06-07","value":124.7},{"date":"1999-06-08","value":125.99},{"date":"1999-06-09","value":124.48},{"date":"1999-06-10","value":124.5},{"date":"1999-06-11","value":124.09},{"date":"1999-06-14","value":125.42},{"date":"1999-06-15","value":125.27},{"date":"1999-06-16","value":124.4},{"date":"1999-06-17","value":123.97},{"date":"1999-06-18","value":124.52},{"date":"1999-06-21","value":126.3},{"date":"1999-06-22","value":125.6},{"date":"1999-06-23","value":125.55},{"date":"1999-06-24","value":126.05},{"date":"1999-06-25","value":126.8},{"date":"1999-06-28","value":125.96},{"date":"1999-06-29","value":125.3},{"date":"1999-06-30","value":124.82},{"date":"1999-07-01","value":124.12},{"date":"1999-07-02","value":123.93},{"date":"1999-07-05","value":125.18},{"date":"1999-07-06","value":124.87},{"date":"1999-07-07","value":124.77},{"date":"1999-07-08","value":124.72},{"date":"1999-07-09","value":124.66},{"date":"1999-07-12","value":123.82},{"date":"1999-07-13","value":123.83},{"date":"1999-07-14","value":122.97},{"date":"1999-07-15","value":123.04},{"date":"1999-07-16","value":123.15},{"date":"1999-07-19","value":121.6},{"date":"1999-07-20","value":123.09},{"date":"1999-07-21","value":124.2},{"date":"1999-07-22","value":124.06},{"date":"1999-07-23","value":121.96},{"date":"1999-07-26","value":123.8},{"date":"1999-07-27","value":124.27},{"date":"1999-07-28","value":123.15},{"date":"1999-07-29","value":123.18},{"date":"1999-07-30","value":123.19},{"date":"1999-08-02","value":121.88},{"date":"1999-08-03","value":122.69},{"date":"1999-08-04","value":123.39},{"date":"1999-08-05","value":123.37},{"date":"1999-08-06","value":123.13},{"date":"1999-08-09","value":123.37},{"date":"1999-08-10","value":123.25},{"date":"1999-08-11","value":122.92},{"date":"1999-08-12","value":123.25},{"date":"1999-08-13","value":122.41},{"date":"1999-08-16","value":121.28},{"date":"1999-08-17","value":120.34},{"date":"1999-08-18","value":118.9},{"date":"1999-08-19","value":117.02},{"date":"1999-08-20","value":119.16},{"date":"1999-08-23","value":118.03},{"date":"1999-08-24","value":117.42},{"date":"1999-08-25","value":115.7},{"date":"1999-08-26","value":116.38},{"date":"1999-08-27","value":116.68},{"date":"1999-08-30","value":116.1},{"date":"1999-08-31","value":115.53},{"date":"1999-09-01","value":116},{"date":"1999-09-02","value":116.16},{"date":"1999-09-03","value":117.32},{"date":"1999-09-06","value":116.3},{"date":"1999-09-07","value":117.44},{"date":"1999-09-08","value":117.49},{"date":"1999-09-09","value":115.36},{"date":"1999-09-10","value":115},{"date":"1999-09-13","value":109.85},{"date":"1999-09-14","value":110.25},{"date":"1999-09-15","value":107.94},{"date":"1999-09-16","value":108.08},{"date":"1999-09-17","value":110.66},{"date":"1999-09-20","value":112.08},{"date":"1999-09-21","value":108.72},{"date":"1999-09-22","value":109.48},{"date":"1999-09-23","value":108.45},{"date":"1999-09-24","value":109.4},{"date":"1999-09-27","value":109.67},{"date":"1999-09-28","value":111.31},{"date":"1999-09-29","value":112.85},{"date":"1999-09-30","value":112.67},{"date":"1999-10-01","value":113.25},{"date":"1999-10-04","value":113.6},{"date":"1999-10-05","value":113.98},{"date":"1999-10-06","value":115.58},{"date":"1999-10-07","value":115.48},{"date":"1999-10-08","value":114.55},{"date":"1999-10-11","value":113.42},{"date":"1999-10-12","value":113.45},{"date":"1999-10-13","value":116.24},{"date":"1999-10-14","value":114.95},{"date":"1999-10-15","value":115.15},{"date":"1999-10-18","value":114.23},{"date":"1999-10-19","value":114.3},{"date":"1999-10-20","value":114.44},{"date":"1999-10-21","value":114.52},{"date":"1999-10-22","value":113.65},{"date":"1999-10-25","value":112.66},{"date":"1999-10-26","value":111.33},{"date":"1999-10-27","value":109.75},{"date":"1999-10-28","value":109.79},{"date":"1999-10-29","value":109.59},{"date":"1999-11-01","value":110.23},{"date":"1999-11-02","value":110.12},{"date":"1999-11-03","value":109.17},{"date":"1999-11-04","value":110},{"date":"1999-11-05","value":109.79},{"date":"1999-11-08","value":110.36},{"date":"1999-11-09","value":109.37},{"date":"1999-11-10","value":109.33},{"date":"1999-11-11","value":109.3},{"date":"1999-11-12","value":108.22},{"date":"1999-11-15","value":107.99},{"date":"1999-11-16","value":109.42},{"date":"1999-11-17","value":109.58},{"date":"1999-11-18","value":109.63},{"date":"1999-11-19","value":109.1},{"date":"1999-11-22","value":108.35},{"date":"1999-11-23","value":107.98},{"date":"1999-11-24","value":106.62},{"date":"1999-11-25","value":106.25},{"date":"1999-11-26","value":104.86},{"date":"1999-11-29","value":102.82},{"date":"1999-11-30","value":103},{"date":"1999-12-01","value":103.35},{"date":"1999-12-02","value":103.03},{"date":"1999-12-03","value":102.57},{"date":"1999-12-06","value":104.62},{"date":"1999-12-07","value":105.05},{"date":"1999-12-08","value":105.32},{"date":"1999-12-09","value":104.4},{"date":"1999-12-10","value":103.81},{"date":"1999-12-13","value":103.95},{"date":"1999-12-14","value":104.06},{"date":"1999-12-15","value":103.7},{"date":"1999-12-16","value":104.47},{"date":"1999-12-17","value":104.68},{"date":"1999-12-20","value":103.84},{"date":"1999-12-21","value":103.07},{"date":"1999-12-22","value":102.48},{"date":"1999-12-23","value":102.52},{"date":"1999-12-24","value":104.29},{"date":"1999-12-27","value":103.75},{"date":"1999-12-28","value":103.13},{"date":"1999-12-29","value":103.02},{"date":"1999-12-30","value":102.73},{"date":"2000-01-03","value":102.75},{"date":"2000-01-04","value":105.88},{"date":"2000-01-05","value":107.34},{"date":"2000-01-06","value":108.72},{"date":"2000-01-07","value":108.09},{"date":"2000-01-10","value":107.26},{"date":"2000-01-11","value":108.85},{"date":"2000-01-12","value":109.1},{"date":"2000-01-13","value":108.89},{"date":"2000-01-14","value":108.05},{"date":"2000-01-17","value":105.81},{"date":"2000-01-18","value":106.42},{"date":"2000-01-19","value":106.99},{"date":"2000-01-20","value":106.44},{"date":"2000-01-21","value":105.53},{"date":"2000-01-24","value":105.54},{"date":"2000-01-25","value":105.69},{"date":"2000-01-26","value":106.04},{"date":"2000-01-27","value":105.43},{"date":"2000-01-28","value":103.74},{"date":"2000-01-31","value":104.62},{"date":"2000-02-01","value":104.62},{"date":"2000-02-02","value":105.51},{"date":"2000-02-03","value":105.78},{"date":"2000-02-04","value":105.99},{"date":"2000-02-07","value":106.02},{"date":"2000-02-08","value":107.91},{"date":"2000-02-09","value":108.16},{"date":"2000-02-10","value":107.11},{"date":"2000-02-11","value":107.42},{"date":"2000-02-14","value":106.85},{"date":"2000-02-15","value":106.46},{"date":"2000-02-16","value":106.97},{"date":"2000-02-17","value":109.3},{"date":"2000-02-18","value":109.27},{"date":"2000-02-21","value":109.73},{"date":"2000-02-22","value":111.11},{"date":"2000-02-23","value":111.88},{"date":"2000-02-24","value":109.55},{"date":"2000-02-25","value":108.79},{"date":"2000-02-28","value":105.22},{"date":"2000-02-29","value":106.81},{"date":"2000-03-01","value":104.65},{"date":"2000-03-02","value":104.38},{"date":"2000-03-03","value":104.17},{"date":"2000-03-06","value":103.47},{"date":"2000-03-07","value":103},{"date":"2000-03-08","value":102.24},{"date":"2000-03-09","value":102.44},{"date":"2000-03-10","value":102.27},{"date":"2000-03-13","value":102.23},{"date":"2000-03-14","value":100.93},{"date":"2000-03-15","value":101.74},{"date":"2000-03-16","value":101.73},{"date":"2000-03-17","value":102.31},{"date":"2000-03-20","value":103.71},{"date":"2000-03-21","value":103.46},{"date":"2000-03-22","value":102.88},{"date":"2000-03-23","value":103.88},{"date":"2000-03-24","value":104.09},{"date":"2000-03-27","value":103.77},{"date":"2000-03-28","value":102.59},{"date":"2000-03-29","value":100.77},{"date":"2000-03-30","value":100.35},{"date":"2000-03-31","value":98.53},{"date":"2000-04-03","value":100.27},{"date":"2000-04-04","value":100.74},{"date":"2000-04-05","value":101.71},{"date":"2000-04-06","value":101.04},{"date":"2000-04-07","value":100.71},{"date":"2000-04-10","value":101.92},{"date":"2000-04-11","value":102.61},{"date":"2000-04-12","value":101.11},{"date":"2000-04-13","value":101.09},{"date":"2000-04-14","value":100.86},{"date":"2000-04-17","value":99.4},{"date":"2000-04-18","value":98.97},{"date":"2000-04-19","value":98.79},{"date":"2000-04-20","value":98.37},{"date":"2000-04-25","value":98.15},{"date":"2000-04-26","value":97.85},{"date":"2000-04-27","value":97.57},{"date":"2000-04-28","value":97.48},{"date":"2000-05-02","value":99.15},{"date":"2000-05-03","value":97.46},{"date":"2000-05-04","value":97.35},{"date":"2000-05-05","value":97.21},{"date":"2000-05-08","value":97.17},{"date":"2000-05-09","value":98.25},{"date":"2000-05-10","value":99.13},{"date":"2000-05-11","value":98.53},{"date":"2000-05-12","value":98.01},{"date":"2000-05-15","value":100.07},{"date":"2000-05-16","value":98.89},{"date":"2000-05-17","value":97.98},{"date":"2000-05-18","value":97.6},{"date":"2000-05-19","value":95.69},{"date":"2000-05-22","value":96.57},{"date":"2000-05-23","value":97.3},{"date":"2000-05-24","value":97.58},{"date":"2000-05-25","value":96.81},{"date":"2000-05-26","value":98.22},{"date":"2000-05-29","value":99.32},{"date":"2000-05-30","value":99.8},{"date":"2000-05-31","value":99.9},{"date":"2000-06-01","value":101.41},{"date":"2000-06-02","value":101.62},{"date":"2000-06-05","value":101.51},{"date":"2000-06-06","value":101.24},{"date":"2000-06-07","value":101},{"date":"2000-06-08","value":102.12},{"date":"2000-06-09","value":101.42},{"date":"2000-06-12","value":101.55},{"date":"2000-06-13","value":102.05},{"date":"2000-06-14","value":102.52},{"date":"2000-06-15","value":100.92},{"date":"2000-06-16","value":101.65},{"date":"2000-06-19","value":101.86},{"date":"2000-06-20","value":100.62},{"date":"2000-06-21","value":99.76},{"date":"2000-06-22","value":99.1},{"date":"2000-06-23","value":98.12},{"date":"2000-06-26","value":98.38},{"date":"2000-06-27","value":99.16},{"date":"2000-06-28","value":99.56},{"date":"2000-06-29","value":99.56},{"date":"2000-06-30","value":100.57},{"date":"2000-07-03","value":100.58},{"date":"2000-07-04","value":100.78},{"date":"2000-07-05","value":101.73},{"date":"2000-07-06","value":102.44},{"date":"2000-07-07","value":101.86},{"date":"2000-07-10","value":101.82},{"date":"2000-07-11","value":101.77},{"date":"2000-07-12","value":102.29},{"date":"2000-07-13","value":100.12},{"date":"2000-07-14","value":100.82},{"date":"2000-07-17","value":101.65},{"date":"2000-07-18","value":100.93},{"date":"2000-07-19","value":99.6},{"date":"2000-07-20","value":99.74},{"date":"2000-07-21","value":101.53},{"date":"2000-07-24","value":101.64},{"date":"2000-07-25","value":102.78},{"date":"2000-07-26","value":102.43},{"date":"2000-07-27","value":102.26},{"date":"2000-07-28","value":101.29},{"date":"2000-07-31","value":101.04},{"date":"2000-08-01","value":101.56},{"date":"2000-08-02","value":99.8},{"date":"2000-08-03","value":97.85},{"date":"2000-08-04","value":98.02},{"date":"2000-08-07","value":98.85},{"date":"2000-08-08","value":98.2},{"date":"2000-08-09","value":96.81},{"date":"2000-08-10","value":97.93},{"date":"2000-08-11","value":99.31},{"date":"2000-08-14","value":98.58},{"date":"2000-08-15","value":99.78},{"date":"2000-08-16","value":98.45},{"date":"2000-08-17","value":99.12},{"date":"2000-08-18","value":99.42},{"date":"2000-08-21","value":97.63},{"date":"2000-08-22","value":97.27},{"date":"2000-08-23","value":95.7},{"date":"2000-08-24","value":96.64},{"date":"2000-08-25","value":96.61},{"date":"2000-08-28","value":95.88},{"date":"2000-08-29","value":95.44},{"date":"2000-08-30","value":94.8},{"date":"2000-08-31","value":94.77},{"date":"2000-09-01","value":94.77},{"date":"2000-09-04","value":95.12},{"date":"2000-09-05","value":94.18},{"date":"2000-09-06","value":93.27},{"date":"2000-09-07","value":91.21},{"date":"2000-09-08","value":92.25},{"date":"2000-09-11","value":91.35},{"date":"2000-09-12","value":91.55},{"date":"2000-09-13","value":92.83},{"date":"2000-09-14","value":93.15},{"date":"2000-09-15","value":92.64},{"date":"2000-09-18","value":91.1},{"date":"2000-09-19","value":91.31},{"date":"2000-09-20","value":90.3},{"date":"2000-09-21","value":90.72},{"date":"2000-09-22","value":95.75},{"date":"2000-09-25","value":94.37},{"date":"2000-09-26","value":93.95},{"date":"2000-09-27","value":95.49},{"date":"2000-09-28","value":94.98},{"date":"2000-09-29","value":94.94},{"date":"2000-10-02","value":95.49},{"date":"2000-10-03","value":95.14},{"date":"2000-10-04","value":95.31},{"date":"2000-10-05","value":95.95},{"date":"2000-10-06","value":94.82},{"date":"2000-10-09","value":94.75},{"date":"2000-10-10","value":94.2},{"date":"2000-10-11","value":94.17},{"date":"2000-10-12","value":93},{"date":"2000-10-13","value":93},{"date":"2000-10-16","value":92.09},{"date":"2000-10-17","value":91.73},{"date":"2000-10-18","value":92.27},{"date":"2000-10-19","value":90.93},{"date":"2000-10-20","value":92.06},{"date":"2000-10-23","value":91},{"date":"2000-10-24","value":90.76},{"date":"2000-10-25","value":89.8},{"date":"2000-10-26","value":89.3},{"date":"2000-10-27","value":90.53},{"date":"2000-10-30","value":92.21},{"date":"2000-10-31","value":91.88},{"date":"2000-11-01","value":92.83},{"date":"2000-11-02","value":93.63},{"date":"2000-11-03","value":93.63},{"date":"2000-11-06","value":92.86},{"date":"2000-11-07","value":92.13},{"date":"2000-11-08","value":92.22},{"date":"2000-11-09","value":91.55},{"date":"2000-11-10","value":93.42},{"date":"2000-11-13","value":92.82},{"date":"2000-11-14","value":92.6},{"date":"2000-11-15","value":93.22},{"date":"2000-11-16","value":93.29},{"date":"2000-11-17","value":92.95},{"date":"2000-11-20","value":92.7},{"date":"2000-11-21","value":93.28},{"date":"2000-11-22","value":92.46},{"date":"2000-11-23","value":92.9},{"date":"2000-11-24","value":93.78},{"date":"2000-11-27","value":93.44},{"date":"2000-11-28","value":94.54},{"date":"2000-11-29","value":95.01},{"date":"2000-11-30","value":96.44},{"date":"2000-12-01","value":97.75},{"date":"2000-12-04","value":98.6},{"date":"2000-12-05","value":97.52},{"date":"2000-12-06","value":97.76},{"date":"2000-12-07","value":98.9},{"date":"2000-12-08","value":98.75},{"date":"2000-12-11","value":97.53},{"date":"2000-12-12","value":97.89},{"date":"2000-12-13","value":98.4},{"date":"2000-12-14","value":99.55},{"date":"2000-12-15","value":100.93},{"date":"2000-12-18","value":100.54},{"date":"2000-12-19","value":99.96},{"date":"2000-12-20","value":102.05},{"date":"2000-12-21","value":102.37},{"date":"2000-12-22","value":103.78},{"date":"2000-12-27","value":106.08},{"date":"2000-12-28","value":106.4},{"date":"2000-12-29","value":106.92},{"date":"2001-01-02","value":108.26},{"date":"2001-01-03","value":108.88},{"date":"2001-01-04","value":108.25},{"date":"2001-01-05","value":111.22},{"date":"2001-01-08","value":110.55},{"date":"2001-01-09","value":108.78},{"date":"2001-01-10","value":109.33},{"date":"2001-01-11","value":111.75},{"date":"2001-01-12","value":112.35},{"date":"2001-01-15","value":111.92},{"date":"2001-01-16","value":111.27},{"date":"2001-01-17","value":110.6},{"date":"2001-01-18","value":111.28},{"date":"2001-01-19","value":110.66},{"date":"2001-01-22","value":108.28},{"date":"2001-01-23","value":110.22},{"date":"2001-01-24","value":109.79},{"date":"2001-01-25","value":107.15},{"date":"2001-01-26","value":107.69},{"date":"2001-01-29","value":107.15},{"date":"2001-01-30","value":107.38},{"date":"2001-01-31","value":107.87},{"date":"2001-02-01","value":108.7},{"date":"2001-02-02","value":108.43},{"date":"2001-02-05","value":108.78},{"date":"2001-02-06","value":107.05},{"date":"2001-02-07","value":108.36},{"date":"2001-02-08","value":106.97},{"date":"2001-02-09","value":108.3},{"date":"2001-02-12","value":109.22},{"date":"2001-02-13","value":108.59},{"date":"2001-02-14","value":106.61},{"date":"2001-02-15","value":105.51},{"date":"2001-02-16","value":104.88},{"date":"2001-02-19","value":106.71},{"date":"2001-02-20","value":104.86},{"date":"2001-02-21","value":106.69},{"date":"2001-02-22","value":105.33},{"date":"2001-02-23","value":105.7},{"date":"2001-02-26","value":106.07},{"date":"2001-02-27","value":106.41},{"date":"2001-02-28","value":108.45},{"date":"2001-03-01","value":108.72},{"date":"2001-03-02","value":111.55},{"date":"2001-03-05","value":111.14},{"date":"2001-03-06","value":109.89},{"date":"2001-03-07","value":111.38},{"date":"2001-03-08","value":111.38},{"date":"2001-03-09","value":111.71},{"date":"2001-03-12","value":111.44},{"date":"2001-03-13","value":110.27},{"date":"2001-03-14","value":110.06},{"date":"2001-03-15","value":110.53},{"date":"2001-03-16","value":109.85},{"date":"2001-03-19","value":109.83},{"date":"2001-03-20","value":110.64},{"date":"2001-03-21","value":111.25},{"date":"2001-03-22","value":110.25},{"date":"2001-03-23","value":109.69},{"date":"2001-03-26","value":110.08},{"date":"2001-03-27","value":110.16},{"date":"2001-03-28","value":107.81},{"date":"2001-03-29","value":108.96},{"date":"2001-03-30","value":110.74},{"date":"2001-04-02","value":110.83},{"date":"2001-04-03","value":111.36},{"date":"2001-04-04","value":113.52},{"date":"2001-04-05","value":112.04},{"date":"2001-04-06","value":111.38},{"date":"2001-04-09","value":112.8},{"date":"2001-04-10","value":111.34},{"date":"2001-04-11","value":109.8},{"date":"2001-04-12","value":109},{"date":"2001-04-17","value":108.75},{"date":"2001-04-18","value":107.82},{"date":"2001-04-19","value":107.49},{"date":"2001-04-20","value":110.18},{"date":"2001-04-23","value":109.71},{"date":"2001-04-24","value":109.14},{"date":"2001-04-25","value":109.55},{"date":"2001-04-26","value":110.36},{"date":"2001-04-27","value":112.01},{"date":"2001-04-30","value":109.67},{"date":"2001-05-02","value":108.81},{"date":"2001-05-03","value":108.24},{"date":"2001-05-04","value":108.19},{"date":"2001-05-07","value":108.2},{"date":"2001-05-08","value":108.21},{"date":"2001-05-09","value":107.5},{"date":"2001-05-10","value":108.17},{"date":"2001-05-11","value":107.35},{"date":"2001-05-14","value":107.62},{"date":"2001-05-15","value":108.35},{"date":"2001-05-16","value":109.26},{"date":"2001-05-17","value":108.58},{"date":"2001-05-18","value":108.35},{"date":"2001-05-21","value":107.79},{"date":"2001-05-22","value":106.96},{"date":"2001-05-23","value":104.01},{"date":"2001-05-24","value":103.15},{"date":"2001-05-25","value":103.54},{"date":"2001-05-28","value":103.98},{"date":"2001-05-29","value":102.88},{"date":"2001-05-30","value":102.77},{"date":"2001-05-31","value":101},{"date":"2001-06-01","value":100.62},{"date":"2001-06-04","value":101.9},{"date":"2001-06-05","value":101.44},{"date":"2001-06-06","value":103.13},{"date":"2001-06-07","value":101.7},{"date":"2001-06-08","value":102.14},{"date":"2001-06-11","value":103.39},{"date":"2001-06-12","value":103.16},{"date":"2001-06-13","value":104.28},{"date":"2001-06-14","value":103.52},{"date":"2001-06-15","value":104.74},{"date":"2001-06-18","value":105.71},{"date":"2001-06-19","value":105.43},{"date":"2001-06-20","value":105},{"date":"2001-06-21","value":106.12},{"date":"2001-06-22","value":105.98},{"date":"2001-06-25","value":106.71},{"date":"2001-06-26","value":106.71},{"date":"2001-06-27","value":107.05},{"date":"2001-06-28","value":106.15},{"date":"2001-06-29","value":105.37},{"date":"2001-07-02","value":105.16},{"date":"2001-07-03","value":105.43},{"date":"2001-07-04","value":105.16},{"date":"2001-07-05","value":105.74},{"date":"2001-07-06","value":105.65},{"date":"2001-07-09","value":106.19},{"date":"2001-07-10","value":107.28},{"date":"2001-07-11","value":107.21},{"date":"2001-07-12","value":106.16},{"date":"2001-07-13","value":106.12},{"date":"2001-07-16","value":107.45},{"date":"2001-07-17","value":106.65},{"date":"2001-07-18","value":107.8},{"date":"2001-07-19","value":107.7},{"date":"2001-07-20","value":108.36},{"date":"2001-07-23","value":107.62},{"date":"2001-07-24","value":108.07},{"date":"2001-07-25","value":108.9},{"date":"2001-07-26","value":108.58},{"date":"2001-07-27","value":108.65},{"date":"2001-07-30","value":109.45},{"date":"2001-07-31","value":109.3},{"date":"2001-08-01","value":109.85},{"date":"2001-08-02","value":109.02},{"date":"2001-08-03","value":109.05},{"date":"2001-08-06","value":109.08},{"date":"2001-08-07","value":108.74},{"date":"2001-08-08","value":107.94},{"date":"2001-08-09","value":109.16},{"date":"2001-08-10","value":109.31},{"date":"2001-08-13","value":109.33},{"date":"2001-08-14","value":110.04},{"date":"2001-08-15","value":109.62},{"date":"2001-08-16","value":109.66},{"date":"2001-08-17","value":110.34},{"date":"2001-08-20","value":110.18},{"date":"2001-08-21","value":109.4},{"date":"2001-08-22","value":110.39},{"date":"2001-08-23","value":109.65},{"date":"2001-08-24","value":109.56},{"date":"2001-08-27","value":109.18},{"date":"2001-08-28","value":108.75},{"date":"2001-08-29","value":108.94},{"date":"2001-08-30","value":108.95},{"date":"2001-08-31","value":108.65},{"date":"2001-09-03","value":107.92},{"date":"2001-09-04","value":107.1},{"date":"2001-09-05","value":106.93},{"date":"2001-09-06","value":107.36},{"date":"2001-09-07","value":108.32},{"date":"2001-09-10","value":109.05},{"date":"2001-09-11","value":109.3},{"date":"2001-09-12","value":108.15},{"date":"2001-09-13","value":107.88},{"date":"2001-09-14","value":108.33},{"date":"2001-09-17","value":108.61},{"date":"2001-09-18","value":108.5},{"date":"2001-09-19","value":108.84},{"date":"2001-09-20","value":108.15},{"date":"2001-09-21","value":107.18},{"date":"2001-09-24","value":107.47},{"date":"2001-09-25","value":107.53},{"date":"2001-09-26","value":108.62},{"date":"2001-09-27","value":109.75},{"date":"2001-09-28","value":109.02},{"date":"2001-10-01","value":109.2},{"date":"2001-10-02","value":110.73},{"date":"2001-10-03","value":111.54},{"date":"2001-10-04","value":109.95},{"date":"2001-10-05","value":110.31},{"date":"2001-10-08","value":110.35},{"date":"2001-10-09","value":110.61},{"date":"2001-10-10","value":109.63},{"date":"2001-10-11","value":109.55},{"date":"2001-10-12","value":109.65},{"date":"2001-10-15","value":109.8},{"date":"2001-10-16","value":110.05},{"date":"2001-10-17","value":109.75},{"date":"2001-10-18","value":109.23},{"date":"2001-10-19","value":109.1},{"date":"2001-10-22","value":109.18},{"date":"2001-10-23","value":109.03},{"date":"2001-10-24","value":109.48},{"date":"2001-10-25","value":109.56},{"date":"2001-10-26","value":109.25},{"date":"2001-10-29","value":109.94},{"date":"2001-10-30","value":110.42},{"date":"2001-10-31","value":110.37},{"date":"2001-11-01","value":110.72},{"date":"2001-11-02","value":110.05},{"date":"2001-11-05","value":109.3},{"date":"2001-11-06","value":108.46},{"date":"2001-11-07","value":108.98},{"date":"2001-11-08","value":108.25},{"date":"2001-11-09","value":107.47},{"date":"2001-11-12","value":107.66},{"date":"2001-11-13","value":107.14},{"date":"2001-11-14","value":107.2},{"date":"2001-11-15","value":107.91},{"date":"2001-11-16","value":108.46},{"date":"2001-11-19","value":108.48},{"date":"2001-11-20","value":108.47},{"date":"2001-11-21","value":108.02},{"date":"2001-11-22","value":108.66},{"date":"2001-11-23","value":109.1},{"date":"2001-11-26","value":109.33},{"date":"2001-11-27","value":108.99},{"date":"2001-11-28","value":108.94},{"date":"2001-11-29","value":109.23},{"date":"2001-11-30","value":110.06},{"date":"2001-12-03","value":110.21},{"date":"2001-12-04","value":110.5},{"date":"2001-12-05","value":110.84},{"date":"2001-12-06","value":110.72},{"date":"2001-12-07","value":111.5},{"date":"2001-12-10","value":111.82},{"date":"2001-12-11","value":112.3},{"date":"2001-12-12","value":112.6},{"date":"2001-12-13","value":113.29},{"date":"2001-12-14","value":115.05},{"date":"2001-12-17","value":115.68},{"date":"2001-12-18","value":115.26},{"date":"2001-12-19","value":114.68},{"date":"2001-12-20","value":115.05},{"date":"2001-12-21","value":115.88},{"date":"2001-12-24","value":114.23},{"date":"2001-12-27","value":115.9},{"date":"2001-12-28","value":115.33},{"date":"2002-01-02","value":119.53},{"date":"2002-01-03","value":119.02},{"date":"2002-01-04","value":117.18},{"date":"2002-01-07","value":116.72},{"date":"2002-01-08","value":118.22},{"date":"2002-01-09","value":118.05},{"date":"2002-01-10","value":117.96},{"date":"2002-01-11","value":117.82},{"date":"2002-01-14","value":117.64},{"date":"2002-01-15","value":116.97},{"date":"2002-01-16","value":115.83},{"date":"2002-01-17","value":116.47},{"date":"2002-01-18","value":117.08},{"date":"2002-01-21","value":117.24},{"date":"2002-01-22","value":118.53},{"date":"2002-01-23","value":118.72},{"date":"2002-01-24","value":117.95},{"date":"2002-01-25","value":116.35},{"date":"2002-01-28","value":114.91},{"date":"2002-01-29","value":114.94},{"date":"2002-01-30","value":114.69},{"date":"2002-01-31","value":114.73},{"date":"2002-02-01","value":115.66},{"date":"2002-02-04","value":115.22},{"date":"2002-02-05","value":115.68},{"date":"2002-02-06","value":115.55},{"date":"2002-02-07","value":115.74},{"date":"2002-02-08","value":117.46},{"date":"2002-02-11","value":117.76},{"date":"2002-02-12","value":116.95},{"date":"2002-02-13","value":115.65},{"date":"2002-02-14","value":114.91},{"date":"2002-02-15","value":115.61},{"date":"2002-02-18","value":115.68},{"date":"2002-02-19","value":116.3},{"date":"2002-02-20","value":116.9},{"date":"2002-02-21","value":116.79},{"date":"2002-02-22","value":117.07},{"date":"2002-02-25","value":116.66},{"date":"2002-02-26","value":116.38},{"date":"2002-02-27","value":116.6},{"date":"2002-02-28","value":116.07},{"date":"2002-03-01","value":115.69},{"date":"2002-03-04","value":114.4},{"date":"2002-03-05","value":114.46},{"date":"2002-03-06","value":114.86},{"date":"2002-03-07","value":112.96},{"date":"2002-03-08","value":112.5},{"date":"2002-03-11","value":112.52},{"date":"2002-03-12","value":112.4},{"date":"2002-03-13","value":113.02},{"date":"2002-03-14","value":113.25},{"date":"2002-03-15","value":114.12},{"date":"2002-03-18","value":115.31},{"date":"2002-03-19","value":115.97},{"date":"2002-03-20","value":115.72},{"date":"2002-03-21","value":116.56},{"date":"2002-03-22","value":116.76},{"date":"2002-03-25","value":116.66},{"date":"2002-03-26","value":116.32},{"date":"2002-03-27","value":115.92},{"date":"2002-03-28","value":115.51},{"date":"2002-04-02","value":117.2},{"date":"2002-04-03","value":116.87},{"date":"2002-04-04","value":116.68},{"date":"2002-04-05","value":115.98},{"date":"2002-04-08","value":115.61},{"date":"2002-04-09","value":115.29},{"date":"2002-04-10","value":114.74},{"date":"2002-04-11","value":115.8},{"date":"2002-04-12","value":116.28},{"date":"2002-04-15","value":115.79},{"date":"2002-04-16","value":115.73},{"date":"2002-04-17","value":115.97},{"date":"2002-04-18","value":116.09},{"date":"2002-04-19","value":115.92},{"date":"2002-04-22","value":115.36},{"date":"2002-04-23","value":115.42},{"date":"2002-04-24","value":115.43},{"date":"2002-04-25","value":115.27},{"date":"2002-04-26","value":115.22},{"date":"2002-04-29","value":115.69},{"date":"2002-04-30","value":115.66},{"date":"2002-05-02","value":115.51},{"date":"2002-05-03","value":115.55},{"date":"2002-05-06","value":116.34},{"date":"2002-05-07","value":116.97},{"date":"2002-05-08","value":116.86},{"date":"2002-05-09","value":116.6},{"date":"2002-05-10","value":116.6},{"date":"2002-05-13","value":116.42},{"date":"2002-05-14","value":116.17},{"date":"2002-05-15","value":115.83},{"date":"2002-05-16","value":116.3},{"date":"2002-05-17","value":115.65},{"date":"2002-05-20","value":115.59},{"date":"2002-05-21","value":115.02},{"date":"2002-05-22","value":115.15},{"date":"2002-05-23","value":115.28},{"date":"2002-05-24","value":114.94},{"date":"2002-05-27","value":114.83},{"date":"2002-05-28","value":115.31},{"date":"2002-05-29","value":115.87},{"date":"2002-05-30","value":115.76},{"date":"2002-05-31","value":116.39},{"date":"2002-06-03","value":115.67},{"date":"2002-06-04","value":116.44},{"date":"2002-06-05","value":116.55},{"date":"2002-06-06","value":117.13},{"date":"2002-06-07","value":117.56},{"date":"2002-06-10","value":117.93},{"date":"2002-06-11","value":118.14},{"date":"2002-06-12","value":118.73},{"date":"2002-06-13","value":118.24},{"date":"2002-06-14","value":117.75},{"date":"2002-06-17","value":117.1},{"date":"2002-06-18","value":118.13},{"date":"2002-06-19","value":118.37},{"date":"2002-06-20","value":118.68},{"date":"2002-06-21","value":117.92},{"date":"2002-06-24","value":118.62},{"date":"2002-06-25","value":118.2},{"date":"2002-06-26","value":118.54},{"date":"2002-06-27","value":118.07},{"date":"2002-06-28","value":118.2},{"date":"2002-07-01","value":118.72},{"date":"2002-07-02","value":118.51},{"date":"2002-07-03","value":117.44},{"date":"2002-07-04","value":117.46},{"date":"2002-07-05","value":116.98},{"date":"2002-07-08","value":116.8},{"date":"2002-07-09","value":117.32},{"date":"2002-07-10","value":116.7},{"date":"2002-07-11","value":115.43},{"date":"2002-07-12","value":115.62},{"date":"2002-07-15","value":116.22},{"date":"2002-07-16","value":117.18},{"date":"2002-07-17","value":117.39},{"date":"2002-07-18","value":117.7},{"date":"2002-07-19","value":117.74},{"date":"2002-07-22","value":117.33},{"date":"2002-07-23","value":116.37},{"date":"2002-07-24","value":115.72},{"date":"2002-07-25","value":116.8},{"date":"2002-07-26","value":117.55},{"date":"2002-07-29","value":117.42},{"date":"2002-07-30","value":117.64},{"date":"2002-07-31","value":117.42},{"date":"2002-08-01","value":116.94},{"date":"2002-08-02","value":117.62},{"date":"2002-08-05","value":117.1},{"date":"2002-08-06","value":117.12},{"date":"2002-08-07","value":116.89},{"date":"2002-08-08","value":116.92},{"date":"2002-08-09","value":117.17},{"date":"2002-08-12","value":116.53},{"date":"2002-08-13","value":116.54},{"date":"2002-08-14","value":114.9},{"date":"2002-08-15","value":114.82},{"date":"2002-08-16","value":115.37},{"date":"2002-08-19","value":116.15},{"date":"2002-08-20","value":116.3},{"date":"2002-08-21","value":115.81},{"date":"2002-08-22","value":116.24},{"date":"2002-08-23","value":116.3},{"date":"2002-08-26","value":116.13},{"date":"2002-08-27","value":115.46},{"date":"2002-08-28","value":116.02},{"date":"2002-08-29","value":116.04},{"date":"2002-08-30","value":116.35},{"date":"2002-09-02","value":116.08},{"date":"2002-09-03","value":116.23},{"date":"2002-09-04","value":117.05},{"date":"2002-09-05","value":117.34},{"date":"2002-09-06","value":117.32},{"date":"2002-09-09","value":116.79},{"date":"2002-09-10","value":116.44},{"date":"2002-09-11","value":116.93},{"date":"2002-09-12","value":117.17},{"date":"2002-09-13","value":117.94},{"date":"2002-09-16","value":118.3},{"date":"2002-09-17","value":118.64},{"date":"2002-09-18","value":118.5},{"date":"2002-09-19","value":118.85},{"date":"2002-09-20","value":120.66},{"date":"2002-09-23","value":121.04},{"date":"2002-09-24","value":121.02},{"date":"2002-09-25","value":119.99},{"date":"2002-09-26","value":120.22},{"date":"2002-09-27","value":119.81},{"date":"2002-09-30","value":119.67},{"date":"2002-10-01","value":120.67},{"date":"2002-10-02","value":120.94},{"date":"2002-10-03","value":121.47},{"date":"2002-10-04","value":121.11},{"date":"2002-10-07","value":121.84},{"date":"2002-10-08","value":121.73},{"date":"2002-10-09","value":121.89},{"date":"2002-10-10","value":122.08},{"date":"2002-10-11","value":122.53},{"date":"2002-10-14","value":122.57},{"date":"2002-10-15","value":122.56},{"date":"2002-10-16","value":121.86},{"date":"2002-10-17","value":121.34},{"date":"2002-10-18","value":121.83},{"date":"2002-10-21","value":121.53},{"date":"2002-10-22","value":122.32},{"date":"2002-10-23","value":121.17},{"date":"2002-10-24","value":121.08},{"date":"2002-10-25","value":121.21},{"date":"2002-10-28","value":121.53},{"date":"2002-10-29","value":121.21},{"date":"2002-10-30","value":120.65},{"date":"2002-10-31","value":121.04},{"date":"2002-11-01","value":121.58},{"date":"2002-11-04","value":121.85},{"date":"2002-11-05","value":121.95},{"date":"2002-11-06","value":121.84},{"date":"2002-11-07","value":121.98},{"date":"2002-11-08","value":121.95},{"date":"2002-11-11","value":120.9},{"date":"2002-11-12","value":120.61},{"date":"2002-11-13","value":120.8},{"date":"2002-11-14","value":120.85},{"date":"2002-11-15","value":121.05},{"date":"2002-11-18","value":121.98},{"date":"2002-11-19","value":122.75},{"date":"2002-11-20","value":122.67},{"date":"2002-11-21","value":122.75},{"date":"2002-11-22","value":122.88},{"date":"2002-11-25","value":121.84},{"date":"2002-11-26","value":120.92},{"date":"2002-11-27","value":120.57},{"date":"2002-11-28","value":121.37},{"date":"2002-11-29","value":121.56},{"date":"2002-12-02","value":123.14},{"date":"2002-12-03","value":124.08},{"date":"2002-12-04","value":124.75},{"date":"2002-12-05","value":125.18},{"date":"2002-12-06","value":125.02},{"date":"2002-12-09","value":123.65},{"date":"2002-12-10","value":124.66},{"date":"2002-12-11","value":124.18},{"date":"2002-12-12","value":124.55},{"date":"2002-12-13","value":124.46},{"date":"2002-12-16","value":123.64},{"date":"2002-12-17","value":124.4},{"date":"2002-12-18","value":124.35},{"date":"2002-12-19","value":123.87},{"date":"2002-12-20","value":123.79},{"date":"2002-12-23","value":123.35},{"date":"2002-12-24","value":123.78},{"date":"2002-12-27","value":124.45},{"date":"2002-12-30","value":124.27},{"date":"2002-12-31","value":124.39},{"date":"2003-01-02","value":124.4},{"date":"2003-01-03","value":124.56},{"date":"2003-01-06","value":124.4},{"date":"2003-01-07","value":124.82},{"date":"2003-01-08","value":124.9},{"date":"2003-01-09","value":125.16},{"date":"2003-01-10","value":125.72},{"date":"2003-01-13","value":125.74},{"date":"2003-01-14","value":125.04},{"date":"2003-01-15","value":124.47},{"date":"2003-01-16","value":124.74},{"date":"2003-01-17","value":125.34},{"date":"2003-01-20","value":125.96},{"date":"2003-01-21","value":126.5},{"date":"2003-01-22","value":126.51},{"date":"2003-01-23","value":126.99},{"date":"2003-01-24","value":127.4},{"date":"2003-01-27","value":127.92},{"date":"2003-01-28","value":128.08},{"date":"2003-01-29","value":128.49},{"date":"2003-01-30","value":128.23},{"date":"2003-01-31","value":129.17},{"date":"2003-02-03","value":129.27},{"date":"2003-02-04","value":129.95},{"date":"2003-02-05","value":130.3},{"date":"2003-02-06","value":129.62},{"date":"2003-02-07","value":129.49},{"date":"2003-02-10","value":130.23},{"date":"2003-02-11","value":130.04},{"date":"2003-02-12","value":129.96},{"date":"2003-02-13","value":130.38},{"date":"2003-02-14","value":130.04},{"date":"2003-02-17","value":128.83},{"date":"2003-02-18","value":127.32},{"date":"2003-02-19","value":127.56},{"date":"2003-02-20","value":127.84},{"date":"2003-02-21","value":128.7},{"date":"2003-02-24","value":126.35},{"date":"2003-02-25","value":126.22},{"date":"2003-02-26","value":126.21},{"date":"2003-02-27","value":126.45},{"date":"2003-02-28","value":127.32},{"date":"2003-03-03","value":127.42},{"date":"2003-03-04","value":128.38},{"date":"2003-03-05","value":128.77},{"date":"2003-03-06","value":128.73},{"date":"2003-03-07","value":128.68},{"date":"2003-03-10","value":128.71},{"date":"2003-03-11","value":129.34},{"date":"2003-03-12","value":129.21},{"date":"2003-03-13","value":128.6},{"date":"2003-03-14","value":127.7},{"date":"2003-03-17","value":127.16},{"date":"2003-03-18","value":126.06},{"date":"2003-03-19","value":126.08},{"date":"2003-03-20","value":127.47},{"date":"2003-03-21","value":127.82},{"date":"2003-03-24","value":128.28},{"date":"2003-03-25","value":128.22},{"date":"2003-03-26","value":128.19},{"date":"2003-03-27","value":128.39},{"date":"2003-03-28","value":128.89},{"date":"2003-03-31","value":129.18},{"date":"2003-04-01","value":128.8},{"date":"2003-04-02","value":128.72},{"date":"2003-04-03","value":127.85},{"date":"2003-04-04","value":128.7},{"date":"2003-04-07","value":127.82},{"date":"2003-04-08","value":127.9},{"date":"2003-04-09","value":128.86},{"date":"2003-04-10","value":129.18},{"date":"2003-04-11","value":129.13},{"date":"2003-04-14","value":129.68},{"date":"2003-04-15","value":129.79},{"date":"2003-04-16","value":130.39},{"date":"2003-04-17","value":130.29},{"date":"2003-04-22","value":131.37},{"date":"2003-04-23","value":131.63},{"date":"2003-04-24","value":132.03},{"date":"2003-04-25","value":132.73},{"date":"2003-04-28","value":132.54},{"date":"2003-04-29","value":131.91},{"date":"2003-04-30","value":132.98},{"date":"2003-05-02","value":133.4},{"date":"2003-05-05","value":133.46},{"date":"2003-05-06","value":133.92},{"date":"2003-05-07","value":133.62},{"date":"2003-05-08","value":132.78},{"date":"2003-05-09","value":134.76},{"date":"2003-05-12","value":135.05},{"date":"2003-05-13","value":134.41},{"date":"2003-05-14","value":134.25},{"date":"2003-05-15","value":132.85},{"date":"2003-05-16","value":133.53},{"date":"2003-05-19","value":135.93},{"date":"2003-05-20","value":136.36},{"date":"2003-05-21","value":136.95},{"date":"2003-05-22","value":137.1},{"date":"2003-05-23","value":137.87},{"date":"2003-05-26","value":138.53},{"date":"2003-05-27","value":138.93},{"date":"2003-05-28","value":138.86},{"date":"2003-05-29","value":139.53},{"date":"2003-05-30","value":140.31},{"date":"2003-06-02","value":138.65},{"date":"2003-06-03","value":139.45},{"date":"2003-06-04","value":138.6},{"date":"2003-06-05","value":139.28},{"date":"2003-06-06","value":139.28},{"date":"2003-06-09","value":138.62},{"date":"2003-06-10","value":138.22},{"date":"2003-06-11","value":138.4},{"date":"2003-06-12","value":138.14},{"date":"2003-06-13","value":138.44},{"date":"2003-06-16","value":139.43},{"date":"2003-06-17","value":139.34},{"date":"2003-06-18","value":138.69},{"date":"2003-06-19","value":138.52},{"date":"2003-06-20","value":137.94},{"date":"2003-06-23","value":136.19},{"date":"2003-06-24","value":136.33},{"date":"2003-06-25","value":135.68},{"date":"2003-06-26","value":135.78},{"date":"2003-06-27","value":136.76},{"date":"2003-06-30","value":137.32},{"date":"2003-07-01","value":138.2},{"date":"2003-07-02","value":137.36},{"date":"2003-07-03","value":135.73},{"date":"2003-07-04","value":135.4},{"date":"2003-07-07","value":134.12},{"date":"2003-07-08","value":133.78},{"date":"2003-07-09","value":134.1},{"date":"2003-07-10","value":133.51},{"date":"2003-07-11","value":133.25},{"date":"2003-07-14","value":132.93},{"date":"2003-07-15","value":132.81},{"date":"2003-07-16","value":131.93},{"date":"2003-07-17","value":133.29},{"date":"2003-07-18","value":133.49},{"date":"2003-07-21","value":133.84},{"date":"2003-07-22","value":135.18},{"date":"2003-07-23","value":135.67},{"date":"2003-07-24","value":136.5},{"date":"2003-07-25","value":136.46},{"date":"2003-07-28","value":137.23},{"date":"2003-07-29","value":137.26},{"date":"2003-07-30","value":136.97},{"date":"2003-07-31","value":135.72},{"date":"2003-08-01","value":134.63},{"date":"2003-08-04","value":136.28},{"date":"2003-08-05","value":136.49},{"date":"2003-08-06","value":136.95},{"date":"2003-08-07","value":136.11},{"date":"2003-08-08","value":134.83},{"date":"2003-08-11","value":133.86},{"date":"2003-08-12","value":134.04},{"date":"2003-08-13","value":134.25},{"date":"2003-08-14","value":134.76},{"date":"2003-08-15","value":134},{"date":"2003-08-18","value":133.93},{"date":"2003-08-19","value":132.32},{"date":"2003-08-20","value":131.46},{"date":"2003-08-21","value":129.76},{"date":"2003-08-22","value":128.37},{"date":"2003-08-25","value":127.85},{"date":"2003-08-26","value":127.06},{"date":"2003-08-27","value":128.62},{"date":"2003-08-28","value":127.11},{"date":"2003-08-29","value":127.26},{"date":"2003-09-01","value":127.58},{"date":"2003-09-02","value":126.94},{"date":"2003-09-03","value":125.4},{"date":"2003-09-04","value":126.39},{"date":"2003-09-05","value":127.64},{"date":"2003-09-08","value":129.41},{"date":"2003-09-09","value":129.57},{"date":"2003-09-10","value":130.51},{"date":"2003-09-11","value":131.33},{"date":"2003-09-12","value":130.79},{"date":"2003-09-15","value":132.54},{"date":"2003-09-16","value":130.64},{"date":"2003-09-17","value":130.58},{"date":"2003-09-18","value":130.15},{"date":"2003-09-19","value":129.92},{"date":"2003-09-22","value":128.36},{"date":"2003-09-23","value":127.93},{"date":"2003-09-24","value":127.81},{"date":"2003-09-25","value":128.35},{"date":"2003-09-26","value":128.77},{"date":"2003-09-29","value":127.36},{"date":"2003-09-30","value":128.8},{"date":"2003-10-01","value":129.64},{"date":"2003-10-02","value":129.68},{"date":"2003-10-03","value":129.29},{"date":"2003-10-06","value":128.66},{"date":"2003-10-07","value":129.92},{"date":"2003-10-08","value":129.36},{"date":"2003-10-09","value":128.63},{"date":"2003-10-10","value":127.85},{"date":"2003-10-13","value":126.82},{"date":"2003-10-14","value":127.79},{"date":"2003-10-15","value":127.71},{"date":"2003-10-16","value":127.45},{"date":"2003-10-17","value":127.2},{"date":"2003-10-20","value":128.21},{"date":"2003-10-21","value":128.07},{"date":"2003-10-22","value":128.14},{"date":"2003-10-23","value":129.32},{"date":"2003-10-24","value":129.02},{"date":"2003-10-27","value":127.37},{"date":"2003-10-28","value":126.69},{"date":"2003-10-29","value":126.21},{"date":"2003-10-30","value":126.97},{"date":"2003-10-31","value":126.72},{"date":"2003-11-03","value":127.71},{"date":"2003-11-04","value":126.47},{"date":"2003-11-05","value":125.7},{"date":"2003-11-06","value":125.9},{"date":"2003-11-07","value":125.82},{"date":"2003-11-10","value":124.8},{"date":"2003-11-11","value":125.03},{"date":"2003-11-12","value":126.42},{"date":"2003-11-13","value":126.69},{"date":"2003-11-14","value":127.42},{"date":"2003-11-17","value":128.56},{"date":"2003-11-18","value":128.17},{"date":"2003-11-19","value":129.82},{"date":"2003-11-20","value":129.66},{"date":"2003-11-21","value":129.37},{"date":"2003-11-24","value":128.93},{"date":"2003-11-25","value":129.41},{"date":"2003-11-26","value":129.67},{"date":"2003-11-27","value":129.99},{"date":"2003-11-28","value":131.24},{"date":"2003-12-01","value":131.41},{"date":"2003-12-02","value":130.86},{"date":"2003-12-03","value":131.25},{"date":"2003-12-04","value":130.67},{"date":"2003-12-05","value":130.79},{"date":"2003-12-08","value":131.4},{"date":"2003-12-09","value":131.45},{"date":"2003-12-10","value":132.33},{"date":"2003-12-11","value":131.87},{"date":"2003-12-12","value":132.14},{"date":"2003-12-15","value":132.09},{"date":"2003-12-16","value":132.74},{"date":"2003-12-17","value":132.76},{"date":"2003-12-18","value":133.38},{"date":"2003-12-19","value":133.63},{"date":"2003-12-22","value":133.53},{"date":"2003-12-23","value":133.19},{"date":"2003-12-24","value":133.12},{"date":"2003-12-29","value":133.68},{"date":"2003-12-30","value":133.72},{"date":"2003-12-31","value":135.05},{"date":"2004-01-02","value":134.72},{"date":"2004-01-05","value":134.53},{"date":"2004-01-06","value":135.46},{"date":"2004-01-07","value":134.63},{"date":"2004-01-08","value":134.11},{"date":"2004-01-09","value":136.18},{"date":"2004-01-12","value":136.57},{"date":"2004-01-13","value":135.64},{"date":"2004-01-14","value":134.7},{"date":"2004-01-15","value":134.09},{"date":"2004-01-16","value":132.47},{"date":"2004-01-19","value":132.43},{"date":"2004-01-20","value":134.43},{"date":"2004-01-21","value":134.86},{"date":"2004-01-22","value":135.27},{"date":"2004-01-23","value":134.48},{"date":"2004-01-26","value":133.43},{"date":"2004-01-27","value":132.51},{"date":"2004-01-28","value":133.05},{"date":"2004-01-29","value":132.13},{"date":"2004-01-30","value":131.06},{"date":"2004-02-02","value":131.57},{"date":"2004-02-03","value":132.82},{"date":"2004-02-04","value":132.04},{"date":"2004-02-05","value":132.73},{"date":"2004-02-06","value":133.54},{"date":"2004-02-09","value":134.43},{"date":"2004-02-10","value":134.51},{"date":"2004-02-11","value":133.84},{"date":"2004-02-12","value":135.04},{"date":"2004-02-13","value":135.04},{"date":"2004-02-16","value":134.39},{"date":"2004-02-17","value":135.75},{"date":"2004-02-18","value":135.65},{"date":"2004-02-19","value":135.85},{"date":"2004-02-20","value":136.51},{"date":"2004-02-23","value":136.12},{"date":"2004-02-24","value":136.48},{"date":"2004-02-25","value":137.24},{"date":"2004-02-26","value":136.4},{"date":"2004-02-27","value":135.63},{"date":"2004-03-01","value":136.28},{"date":"2004-03-02","value":135.98},{"date":"2004-03-03","value":133.81},{"date":"2004-03-04","value":134.43},{"date":"2004-03-05","value":135.5},{"date":"2004-03-08","value":138.6},{"date":"2004-03-09","value":137.7},{"date":"2004-03-10","value":136.36},{"date":"2004-03-11","value":135.58},{"date":"2004-03-12","value":136.15},{"date":"2004-03-15","value":136.02},{"date":"2004-03-16","value":135},{"date":"2004-03-17","value":132.75},{"date":"2004-03-18","value":131.22},{"date":"2004-03-19","value":132},{"date":"2004-03-22","value":132.17},{"date":"2004-03-23","value":131.17},{"date":"2004-03-24","value":129.76},{"date":"2004-03-25","value":128.72},{"date":"2004-03-26","value":128.59},{"date":"2004-03-29","value":128.13},{"date":"2004-03-30","value":128.99},{"date":"2004-03-31","value":126.97},{"date":"2004-04-01","value":127.82},{"date":"2004-04-02","value":128.36},{"date":"2004-04-05","value":126.34},{"date":"2004-04-06","value":128.24},{"date":"2004-04-07","value":127.94},{"date":"2004-04-08","value":128.37},{"date":"2004-04-13","value":126.92},{"date":"2004-04-14","value":128.44},{"date":"2004-04-15","value":129.39},{"date":"2004-04-16","value":129.49},{"date":"2004-04-19","value":129.92},{"date":"2004-04-20","value":128.61},{"date":"2004-04-21","value":129.79},{"date":"2004-04-22","value":130.08},{"date":"2004-04-23","value":129.55},{"date":"2004-04-26","value":128.93},{"date":"2004-04-27","value":130.47},{"date":"2004-04-28","value":130.17},{"date":"2004-04-29","value":130.86},{"date":"2004-04-30","value":131.87},{"date":"2004-05-03","value":131.51},{"date":"2004-05-04","value":132.53},{"date":"2004-05-05","value":131.93},{"date":"2004-05-06","value":132.64},{"date":"2004-05-07","value":133.54},{"date":"2004-05-10","value":134.43},{"date":"2004-05-11","value":134.32},{"date":"2004-05-12","value":134.18},{"date":"2004-05-13","value":135.14},{"date":"2004-05-14","value":135.52},{"date":"2004-05-17","value":136.68},{"date":"2004-05-18","value":136.43},{"date":"2004-05-19","value":135.29},{"date":"2004-05-20","value":134.87},{"date":"2004-05-21","value":134.78},{"date":"2004-05-24","value":134.62},{"date":"2004-05-25","value":136.05},{"date":"2004-05-26","value":135.07},{"date":"2004-05-27","value":135.59},{"date":"2004-05-28","value":135.77},{"date":"2004-05-31","value":133.24},{"date":"2004-06-01","value":134.04},{"date":"2004-06-02","value":135.64},{"date":"2004-06-03","value":136.19},{"date":"2004-06-04","value":135.78},{"date":"2004-06-07","value":135.36},{"date":"2004-06-08","value":135.08},{"date":"2004-06-09","value":132.57},{"date":"2004-06-10","value":131.84},{"date":"2004-06-11","value":132.19},{"date":"2004-06-14","value":133.45},{"date":"2004-06-15","value":134.01},{"date":"2004-06-16","value":132.63},{"date":"2004-06-17","value":131.8},{"date":"2004-06-18","value":131.42},{"date":"2004-06-21","value":131.19},{"date":"2004-06-22","value":131.17},{"date":"2004-06-23","value":131.6},{"date":"2004-06-24","value":130.32},{"date":"2004-06-25","value":130.84},{"date":"2004-06-28","value":131.59},{"date":"2004-06-29","value":131.83},{"date":"2004-06-30","value":132.4},{"date":"2004-07-01","value":131.64},{"date":"2004-07-02","value":132.64},{"date":"2004-07-05","value":133.98},{"date":"2004-07-06","value":134.38},{"date":"2004-07-07","value":133.96},{"date":"2004-07-08","value":134.58},{"date":"2004-07-09","value":134.24},{"date":"2004-07-12","value":134.12},{"date":"2004-07-13","value":133.97},{"date":"2004-07-14","value":134.8},{"date":"2004-07-15","value":134.98},{"date":"2004-07-16","value":135.37},{"date":"2004-07-19","value":134.26},{"date":"2004-07-20","value":134.31},{"date":"2004-07-21","value":134.08},{"date":"2004-07-22","value":134.26},{"date":"2004-07-23","value":134.06},{"date":"2004-07-26","value":133.22},{"date":"2004-07-27","value":133.62},{"date":"2004-07-28","value":134.15},{"date":"2004-07-29","value":135},{"date":"2004-07-30","value":134.19},{"date":"2004-08-02","value":134.09},{"date":"2004-08-03","value":133.23},{"date":"2004-08-04","value":133.72},{"date":"2004-08-05","value":134.13},{"date":"2004-08-06","value":134.62},{"date":"2004-08-09","value":135.77},{"date":"2004-08-10","value":136.08},{"date":"2004-08-11","value":135.84},{"date":"2004-08-12","value":135.86},{"date":"2004-08-13","value":136.5},{"date":"2004-08-16","value":136.66},{"date":"2004-08-17","value":136.45},{"date":"2004-08-18","value":135.56},{"date":"2004-08-19","value":135.36},{"date":"2004-08-20","value":134.76},{"date":"2004-08-23","value":134.19},{"date":"2004-08-24","value":133.02},{"date":"2004-08-25","value":133.19},{"date":"2004-08-26","value":133.04},{"date":"2004-08-27","value":132.36},{"date":"2004-08-30","value":132.37},{"date":"2004-08-31","value":133.05},{"date":"2004-09-01","value":133.09},{"date":"2004-09-02","value":133.05},{"date":"2004-09-03","value":132.96},{"date":"2004-09-06","value":132.88},{"date":"2004-09-07","value":132.54},{"date":"2004-09-08","value":132.01},{"date":"2004-09-09","value":133.71},{"date":"2004-09-10","value":134.61},{"date":"2004-09-13","value":134.91},{"date":"2004-09-14","value":134.46},{"date":"2004-09-15","value":134.19},{"date":"2004-09-16","value":133.24},{"date":"2004-09-17","value":134.32},{"date":"2004-09-20","value":133.21},{"date":"2004-09-21","value":134.57},{"date":"2004-09-22","value":135.37},{"date":"2004-09-23","value":136.34},{"date":"2004-09-24","value":136.17},{"date":"2004-09-27","value":136.3},{"date":"2004-09-28","value":137.4},{"date":"2004-09-29","value":136.62},{"date":"2004-09-30","value":137.17},{"date":"2004-10-01","value":136.85},{"date":"2004-10-04","value":136.54},{"date":"2004-10-05","value":136.51},{"date":"2004-10-06","value":136.45},{"date":"2004-10-07","value":136.84},{"date":"2004-10-08","value":136.05},{"date":"2004-10-11","value":135.32},{"date":"2004-10-12","value":135.22},{"date":"2004-10-13","value":134.91},{"date":"2004-10-14","value":135.41},{"date":"2004-10-15","value":135.66},{"date":"2004-10-18","value":136.51},{"date":"2004-10-19","value":135.81},{"date":"2004-10-20","value":136.43},{"date":"2004-10-21","value":135.73},{"date":"2004-10-22","value":135.64},{"date":"2004-10-25","value":136.3},{"date":"2004-10-26","value":136.51},{"date":"2004-10-27","value":136.37},{"date":"2004-10-28","value":135.2},{"date":"2004-10-29","value":135.13},{"date":"2004-11-01","value":135.53},{"date":"2004-11-02","value":135.17},{"date":"2004-11-03","value":135.86},{"date":"2004-11-04","value":136.64},{"date":"2004-11-05","value":136.51},{"date":"2004-11-08","value":136.56},{"date":"2004-11-09","value":136.57},{"date":"2004-11-10","value":137.44},{"date":"2004-11-11","value":137.65},{"date":"2004-11-12","value":136.93},{"date":"2004-11-15","value":136.48},{"date":"2004-11-16","value":136.64},{"date":"2004-11-17","value":135.97},{"date":"2004-11-18","value":135.54},{"date":"2004-11-19","value":134.97},{"date":"2004-11-22","value":134.47},{"date":"2004-11-23","value":134.81},{"date":"2004-11-24","value":135.26},{"date":"2004-11-25","value":135.75},{"date":"2004-11-26","value":136.39},{"date":"2004-11-29","value":136.24},{"date":"2004-11-30","value":136.54},{"date":"2004-12-01","value":136.83},{"date":"2004-12-02","value":136.78},{"date":"2004-12-03","value":137.05},{"date":"2004-12-06","value":137.47},{"date":"2004-12-07","value":138.3},{"date":"2004-12-08","value":138.63},{"date":"2004-12-09","value":139.17},{"date":"2004-12-10","value":139.59},{"date":"2004-12-13","value":139.01},{"date":"2004-12-14","value":139.7},{"date":"2004-12-15","value":139.51},{"date":"2004-12-16","value":138.93},{"date":"2004-12-17","value":138.37},{"date":"2004-12-20","value":139.44},{"date":"2004-12-21","value":139.85},{"date":"2004-12-22","value":139.18},{"date":"2004-12-23","value":139.88},{"date":"2004-12-24","value":140.26},{"date":"2004-12-27","value":140.34},{"date":"2004-12-28","value":140.49},{"date":"2004-12-29","value":140.76},{"date":"2004-12-30","value":141.03},{"date":"2004-12-31","value":139.65},{"date":"2005-01-03","value":138.84},{"date":"2005-01-04","value":138.49},{"date":"2005-01-05","value":138.09},{"date":"2005-01-06","value":138.3},{"date":"2005-01-07","value":138.06},{"date":"2005-01-10","value":136.83},{"date":"2005-01-11","value":136.7},{"date":"2005-01-12","value":135.47},{"date":"2005-01-13","value":135.71},{"date":"2005-01-14","value":134.32},{"date":"2005-01-17","value":133.52},{"date":"2005-01-18","value":134.08},{"date":"2005-01-19","value":133.98},{"date":"2005-01-20","value":133.22},{"date":"2005-01-21","value":134.6},{"date":"2005-01-24","value":134.34},{"date":"2005-01-25","value":134.85},{"date":"2005-01-26","value":134.47},{"date":"2005-01-27","value":134.78},{"date":"2005-01-28","value":134.69},{"date":"2005-01-31","value":134.96},{"date":"2005-02-01","value":135.16},{"date":"2005-02-02","value":135.3},{"date":"2005-02-03","value":135.54},{"date":"2005-02-04","value":134.71},{"date":"2005-02-07","value":133.98},{"date":"2005-02-08","value":134.85},{"date":"2005-02-09","value":134.85},{"date":"2005-02-10","value":135.96},{"date":"2005-02-11","value":136.11},{"date":"2005-02-14","value":136.2},{"date":"2005-02-15","value":136.42},{"date":"2005-02-16","value":137},{"date":"2005-02-17","value":137.8},{"date":"2005-02-18","value":137.63},{"date":"2005-02-21","value":137.76},{"date":"2005-02-22","value":137.42},{"date":"2005-02-23","value":138.45},{"date":"2005-02-24","value":139.07},{"date":"2005-02-25","value":138.74},{"date":"2005-02-28","value":138.04},{"date":"2005-03-01","value":137.9},{"date":"2005-03-02","value":137.43},{"date":"2005-03-03","value":137.83},{"date":"2005-03-04","value":138.33},{"date":"2005-03-07","value":138.88},{"date":"2005-03-08","value":138.94},{"date":"2005-03-09","value":139.18},{"date":"2005-03-10","value":139.62},{"date":"2005-03-11","value":139.67},{"date":"2005-03-14","value":140.12},{"date":"2005-03-15","value":139.74},{"date":"2005-03-16","value":139.33},{"date":"2005-03-17","value":139.72},{"date":"2005-03-18","value":139.28},{"date":"2005-03-21","value":139.09},{"date":"2005-03-22","value":138.45},{"date":"2005-03-23","value":137.7},{"date":"2005-03-24","value":138.1},{"date":"2005-03-29","value":138.61},{"date":"2005-03-30","value":139.13},{"date":"2005-03-31","value":138.44},{"date":"2005-04-01","value":139.07},{"date":"2005-04-04","value":139.18},{"date":"2005-04-05","value":139.16},{"date":"2005-04-06","value":139.75},{"date":"2005-04-07","value":139.84},{"date":"2005-04-08","value":139.46},{"date":"2005-04-11","value":139.76},{"date":"2005-04-12","value":139.97},{"date":"2005-04-13","value":138.71},{"date":"2005-04-14","value":138.64},{"date":"2005-04-15","value":139.08},{"date":"2005-04-18","value":139.6},{"date":"2005-04-19","value":139.54},{"date":"2005-04-20","value":139.5},{"date":"2005-04-21","value":140.27},{"date":"2005-04-22","value":138.96},{"date":"2005-04-25","value":137.31},{"date":"2005-04-26","value":137.54},{"date":"2005-04-27","value":137.35},{"date":"2005-04-28","value":136.63},{"date":"2005-04-29","value":136.24},{"date":"2005-05-02","value":135.54},{"date":"2005-05-03","value":135.23},{"date":"2005-05-04","value":135.21},{"date":"2005-05-05","value":135.28},{"date":"2005-05-06","value":135.71},{"date":"2005-05-09","value":135.46},{"date":"2005-05-10","value":135.86},{"date":"2005-05-11","value":135.7},{"date":"2005-05-12","value":135.66},{"date":"2005-05-13","value":135.2},{"date":"2005-05-16","value":135.63},{"date":"2005-05-17","value":135.52},{"date":"2005-05-18","value":135.44},{"date":"2005-05-19","value":135.62},{"date":"2005-05-20","value":135.98},{"date":"2005-05-23","value":135.45},{"date":"2005-05-24","value":135.39},{"date":"2005-05-25","value":135.33},{"date":"2005-05-26","value":135.58},{"date":"2005-05-27","value":135.27},{"date":"2005-05-30","value":134.68},{"date":"2005-05-31","value":133.47},{"date":"2005-06-01","value":132.84},{"date":"2005-06-02","value":132.72},{"date":"2005-06-03","value":132.57},{"date":"2005-06-06","value":131.44},{"date":"2005-06-07","value":131.13},{"date":"2005-06-08","value":131.69},{"date":"2005-06-09","value":131.37},{"date":"2005-06-10","value":131.42},{"date":"2005-06-13","value":131.74},{"date":"2005-06-14","value":132.33},{"date":"2005-06-15","value":132.06},{"date":"2005-06-16","value":132.26},{"date":"2005-06-17","value":132.47},{"date":"2005-06-20","value":133.09},{"date":"2005-06-21","value":132.2},{"date":"2005-06-22","value":131.79},{"date":"2005-06-23","value":130.88},{"date":"2005-06-24","value":131.92},{"date":"2005-06-27","value":132.91},{"date":"2005-06-28","value":132.94},{"date":"2005-06-29","value":133.03},{"date":"2005-06-30","value":133.95},{"date":"2005-07-01","value":134.24},{"date":"2005-07-04","value":132.67},{"date":"2005-07-05","value":133.03},{"date":"2005-07-06","value":133.23},{"date":"2005-07-07","value":133.53},{"date":"2005-07-08","value":133.84},{"date":"2005-07-11","value":134.4},{"date":"2005-07-12","value":135.33},{"date":"2005-07-13","value":135.67},{"date":"2005-07-14","value":135.24},{"date":"2005-07-15","value":135.35},{"date":"2005-07-18","value":135.29},{"date":"2005-07-19","value":135.07},{"date":"2005-07-20","value":136.35},{"date":"2005-07-21","value":135.21},{"date":"2005-07-22","value":134.98},{"date":"2005-07-25","value":134.87},{"date":"2005-07-26","value":134.56},{"date":"2005-07-27","value":134.92},{"date":"2005-07-28","value":136},{"date":"2005-07-29","value":135.91},{"date":"2005-08-01","value":136.67},{"date":"2005-08-02","value":136.07},{"date":"2005-08-03","value":136.81},{"date":"2005-08-04","value":137.33},{"date":"2005-08-05","value":138.13},{"date":"2005-08-08","value":138.13},{"date":"2005-08-09","value":138.64},{"date":"2005-08-10","value":137.4},{"date":"2005-08-11","value":136.94},{"date":"2005-08-12","value":136.32},{"date":"2005-08-15","value":135.54},{"date":"2005-08-16","value":134.63},{"date":"2005-08-17","value":134.85},{"date":"2005-08-18","value":134.82},{"date":"2005-08-19","value":134.51},{"date":"2005-08-22","value":133.93},{"date":"2005-08-23","value":134.61},{"date":"2005-08-24","value":134.77},{"date":"2005-08-25","value":135.02},{"date":"2005-08-26","value":134.93},{"date":"2005-08-29","value":135.73},{"date":"2005-08-30","value":135.81},{"date":"2005-08-31","value":136.06},{"date":"2005-09-01","value":136.95},{"date":"2005-09-02","value":137.66},{"date":"2005-09-05","value":136.69},{"date":"2005-09-06","value":136.75},{"date":"2005-09-07","value":136.97},{"date":"2005-09-08","value":137.16},{"date":"2005-09-09","value":136.63},{"date":"2005-09-12","value":135.2},{"date":"2005-09-13","value":136.17},{"date":"2005-09-14","value":135.42},{"date":"2005-09-15","value":134.89},{"date":"2005-09-16","value":135.78},{"date":"2005-09-19","value":135.31},{"date":"2005-09-20","value":135.43},{"date":"2005-09-21","value":135.95},{"date":"2005-09-22","value":135.89},{"date":"2005-09-23","value":135.07},{"date":"2005-09-26","value":135.21},{"date":"2005-09-27","value":136.01},{"date":"2005-09-28","value":136.08},{"date":"2005-09-29","value":135.92},{"date":"2005-09-30","value":136.25},{"date":"2005-10-03","value":136.07},{"date":"2005-10-04","value":136.44},{"date":"2005-10-05","value":136.06},{"date":"2005-10-06","value":137.3},{"date":"2005-10-07","value":137.82},{"date":"2005-10-10","value":137.9},{"date":"2005-10-11","value":137.22},{"date":"2005-10-12","value":137.49},{"date":"2005-10-13","value":137.54},{"date":"2005-10-14","value":137.67},{"date":"2005-10-17","value":138},{"date":"2005-10-18","value":138.29},{"date":"2005-10-19","value":138.07},{"date":"2005-10-20","value":138.19},{"date":"2005-10-21","value":138.87},{"date":"2005-10-24","value":138.15},{"date":"2005-10-25","value":138.78},{"date":"2005-10-26","value":139.67},{"date":"2005-10-27","value":139.89},{"date":"2005-10-28","value":140.03},{"date":"2005-10-31","value":139.64},{"date":"2005-11-01","value":140.02},{"date":"2005-11-02","value":140.26},{"date":"2005-11-03","value":140.76},{"date":"2005-11-04","value":140.52},{"date":"2005-11-07","value":139.23},{"date":"2005-11-08","value":138.22},{"date":"2005-11-09","value":137.68},{"date":"2005-11-10","value":138.41},{"date":"2005-11-11","value":138.11},{"date":"2005-11-14","value":139.06},{"date":"2005-11-15","value":139.11},{"date":"2005-11-16","value":139.4},{"date":"2005-11-17","value":138.82},{"date":"2005-11-18","value":139.27},{"date":"2005-11-21","value":140.41},{"date":"2005-11-22","value":139.72},{"date":"2005-11-23","value":139.78},{"date":"2005-11-24","value":140.03},{"date":"2005-11-25","value":140.44},{"date":"2005-11-28","value":140.39},{"date":"2005-11-29","value":140.57},{"date":"2005-11-30","value":140.8},{"date":"2005-12-01","value":141.18},{"date":"2005-12-02","value":141.36},{"date":"2005-12-05","value":142.19},{"date":"2005-12-06","value":142.64},{"date":"2005-12-07","value":141.68},{"date":"2005-12-08","value":141.82},{"date":"2005-12-09","value":142.01},{"date":"2005-12-12","value":143.46},{"date":"2005-12-13","value":143.47},{"date":"2005-12-14","value":142.23},{"date":"2005-12-15","value":139.28},{"date":"2005-12-16","value":139.28},{"date":"2005-12-19","value":139.24},{"date":"2005-12-20","value":139.36},{"date":"2005-12-21","value":139.18},{"date":"2005-12-22","value":138.84},{"date":"2005-12-23","value":138.34},{"date":"2005-12-27","value":138.61},{"date":"2005-12-28","value":139.61},{"date":"2005-12-29","value":139.43},{"date":"2005-12-30","value":138.9},{"date":"2006-01-02","value":139.56},{"date":"2006-01-03","value":139.45},{"date":"2006-01-04","value":140.19},{"date":"2006-01-05","value":140.31},{"date":"2006-01-06","value":140.21},{"date":"2006-01-09","value":137.85},{"date":"2006-01-10","value":138.12},{"date":"2006-01-11","value":138.31},{"date":"2006-01-12","value":137.5},{"date":"2006-01-13","value":138.13},{"date":"2006-01-16","value":139.23},{"date":"2006-01-17","value":139.23},{"date":"2006-01-18","value":139.51},{"date":"2006-01-19","value":139.06},{"date":"2006-01-20","value":139.15},{"date":"2006-01-23","value":140.35},{"date":"2006-01-24","value":140.45},{"date":"2006-01-25","value":141.12},{"date":"2006-01-26","value":141.85},{"date":"2006-01-27","value":142.19},{"date":"2006-01-30","value":141.99},{"date":"2006-01-31","value":142.17},{"date":"2006-02-01","value":142.22},{"date":"2006-02-02","value":143.04},{"date":"2006-02-03","value":143.05},{"date":"2006-02-06","value":142.28},{"date":"2006-02-07","value":141.24},{"date":"2006-02-08","value":141.51},{"date":"2006-02-09","value":141.91},{"date":"2006-02-10","value":140.77},{"date":"2006-02-13","value":140.35},{"date":"2006-02-14","value":139.57},{"date":"2006-02-15","value":139.96},{"date":"2006-02-16","value":140.11},{"date":"2006-02-17","value":140.77},{"date":"2006-02-20","value":141.11},{"date":"2006-02-21","value":141.61},{"date":"2006-02-22","value":140.91},{"date":"2006-02-23","value":139.88},{"date":"2006-02-24","value":139.11},{"date":"2006-02-27","value":137.77},{"date":"2006-02-28","value":138.18},{"date":"2006-03-01","value":138.56},{"date":"2006-03-02","value":138.73},{"date":"2006-03-03","value":139.96},{"date":"2006-03-06","value":141.04},{"date":"2006-03-07","value":140.34},{"date":"2006-03-08","value":140.35},{"date":"2006-03-09","value":140.1},{"date":"2006-03-10","value":141.11},{"date":"2006-03-13","value":141.94},{"date":"2006-03-14","value":141.31},{"date":"2006-03-15","value":141.31},{"date":"2006-03-16","value":142.06},{"date":"2006-03-17","value":141.47},{"date":"2006-03-20","value":141.07},{"date":"2006-03-21","value":141.61},{"date":"2006-03-22","value":141.34},{"date":"2006-03-23","value":141.12},{"date":"2006-03-24","value":141.52},{"date":"2006-03-27","value":140.15},{"date":"2006-03-28","value":141.09},{"date":"2006-03-29","value":141.58},{"date":"2006-03-30","value":141.9},{"date":"2006-03-31","value":142.42},{"date":"2006-04-03","value":142.77},{"date":"2006-04-04","value":143.69},{"date":"2006-04-05","value":144.16},{"date":"2006-04-06","value":144.81},{"date":"2006-04-07","value":143.57},{"date":"2006-04-10","value":143.22},{"date":"2006-04-11","value":143.73},{"date":"2006-04-12","value":143.22},{"date":"2006-04-13","value":143.48},{"date":"2006-04-18","value":144.53},{"date":"2006-04-19","value":144.6},{"date":"2006-04-20","value":145.27},{"date":"2006-04-21","value":144.36},{"date":"2006-04-24","value":142.17},{"date":"2006-04-25","value":142.11},{"date":"2006-04-26","value":142.87},{"date":"2006-04-27","value":142.71},{"date":"2006-04-28","value":143.29},{"date":"2006-05-02","value":143.48},{"date":"2006-05-03","value":143.38},{"date":"2006-05-04","value":143.62},{"date":"2006-05-05","value":144.51},{"date":"2006-05-08","value":141.88},{"date":"2006-05-09","value":141.62},{"date":"2006-05-10","value":141.27},{"date":"2006-05-11","value":141.41},{"date":"2006-05-12","value":141.56},{"date":"2006-05-15","value":141.32},{"date":"2006-05-16","value":141.33},{"date":"2006-05-17","value":140.88},{"date":"2006-05-18","value":141.94},{"date":"2006-05-19","value":142.64},{"date":"2006-05-22","value":143.55},{"date":"2006-05-23","value":143.04},{"date":"2006-05-24","value":143.86},{"date":"2006-05-25","value":143.08},{"date":"2006-05-26","value":143.5},{"date":"2006-05-29","value":143.23},{"date":"2006-05-30","value":144.05},{"date":"2006-05-31","value":144.32},{"date":"2006-06-01","value":144.19},{"date":"2006-06-02","value":144.59},{"date":"2006-06-05","value":144.66},{"date":"2006-06-06","value":144.74},{"date":"2006-06-07","value":144.89},{"date":"2006-06-08","value":145.66},{"date":"2006-06-09","value":144.25},{"date":"2006-06-12","value":143.89},{"date":"2006-06-13","value":144.14},{"date":"2006-06-14","value":144.68},{"date":"2006-06-15","value":144.84},{"date":"2006-06-16","value":145.41},{"date":"2006-06-19","value":145.43},{"date":"2006-06-20","value":144.43},{"date":"2006-06-21","value":145.22},{"date":"2006-06-22","value":145.48},{"date":"2006-06-23","value":145.5},{"date":"2006-06-26","value":146.13},{"date":"2006-06-27","value":146.42},{"date":"2006-06-28","value":146.12},{"date":"2006-06-29","value":146},{"date":"2006-06-30","value":145.75},{"date":"2006-07-03","value":146.66},{"date":"2006-07-04","value":146.57},{"date":"2006-07-05","value":146.74},{"date":"2006-07-06","value":147.09},{"date":"2006-07-07","value":146.59},{"date":"2006-07-10","value":145.17},{"date":"2006-07-11","value":145.69},{"date":"2006-07-12","value":146.56},{"date":"2006-07-13","value":146.33},{"date":"2006-07-14","value":146.83},{"date":"2006-07-17","value":146.66},{"date":"2006-07-18","value":146.61},{"date":"2006-07-19","value":146.91},{"date":"2006-07-20","value":147.68},{"date":"2006-07-21","value":146.96},{"date":"2006-07-24","value":147.32},{"date":"2006-07-25","value":147.52},{"date":"2006-07-26","value":147.1},{"date":"2006-07-27","value":147.25},{"date":"2006-07-28","value":146.57},{"date":"2006-07-31","value":145.82},{"date":"2006-08-01","value":146.42},{"date":"2006-08-02","value":146.88},{"date":"2006-08-03","value":146.84},{"date":"2006-08-04","value":147.66},{"date":"2006-08-07","value":147.87},{"date":"2006-08-08","value":147.7},{"date":"2006-08-09","value":148.17},{"date":"2006-08-10","value":147.62},{"date":"2006-08-11","value":148.21},{"date":"2006-08-14","value":148.34},{"date":"2006-08-15","value":148.36},{"date":"2006-08-16","value":148.7},{"date":"2006-08-17","value":148.56},{"date":"2006-08-18","value":148.33},{"date":"2006-08-21","value":149.43},{"date":"2006-08-22","value":149.17},{"date":"2006-08-23","value":149.09},{"date":"2006-08-24","value":149.28},{"date":"2006-08-25","value":149.64},{"date":"2006-08-28","value":149.85},{"date":"2006-08-29","value":149.54},{"date":"2006-08-30","value":150.08},{"date":"2006-08-31","value":150.56},{"date":"2006-09-01","value":150.3},{"date":"2006-09-04","value":149.22},{"date":"2006-09-05","value":148.47},{"date":"2006-09-06","value":149.23},{"date":"2006-09-07","value":148.05},{"date":"2006-09-08","value":147.91},{"date":"2006-09-11","value":149.14},{"date":"2006-09-12","value":149.49},{"date":"2006-09-13","value":149.23},{"date":"2006-09-14","value":149.58},{"date":"2006-09-15","value":149.09},{"date":"2006-09-18","value":149.47},{"date":"2006-09-19","value":148.81},{"date":"2006-09-20","value":148.7},{"date":"2006-09-21","value":148.84},{"date":"2006-09-22","value":148.89},{"date":"2006-09-25","value":148.78},{"date":"2006-09-26","value":147.83},{"date":"2006-09-27","value":148.9},{"date":"2006-09-28","value":149.57},{"date":"2006-09-29","value":149.34},{"date":"2006-10-02","value":149.99},{"date":"2006-10-03","value":149.86},{"date":"2006-10-04","value":149.8},{"date":"2006-10-05","value":149.45},{"date":"2006-10-06","value":149.47},{"date":"2006-10-09","value":150.09},{"date":"2006-10-10","value":149.97},{"date":"2006-10-11","value":149.96},{"date":"2006-10-12","value":149.87},{"date":"2006-10-13","value":149.84},{"date":"2006-10-16","value":149.13},{"date":"2006-10-17","value":148.67},{"date":"2006-10-18","value":148.83},{"date":"2006-10-19","value":149.08},{"date":"2006-10-20","value":149.29},{"date":"2006-10-23","value":149.71},{"date":"2006-10-24","value":149.98},{"date":"2006-10-25","value":149.93},{"date":"2006-10-26","value":150.4},{"date":"2006-10-27","value":150.26},{"date":"2006-10-30","value":149.17},{"date":"2006-10-31","value":149.59},{"date":"2006-11-01","value":149.24},{"date":"2006-11-02","value":149.4},{"date":"2006-11-03","value":149.62},{"date":"2006-11-06","value":150.45},{"date":"2006-11-07","value":150.37},{"date":"2006-11-08","value":150.35},{"date":"2006-11-09","value":151.16},{"date":"2006-11-10","value":151.17},{"date":"2006-11-13","value":151.28},{"date":"2006-11-14","value":150.88},{"date":"2006-11-15","value":151.01},{"date":"2006-11-16","value":151.16},{"date":"2006-11-17","value":151.17},{"date":"2006-11-20","value":151.57},{"date":"2006-11-21","value":151.24},{"date":"2006-11-22","value":150.75},{"date":"2006-11-23","value":150.61},{"date":"2006-11-24","value":151.36},{"date":"2006-11-27","value":152.24},{"date":"2006-11-28","value":152.99},{"date":"2006-11-29","value":153.01},{"date":"2006-11-30","value":153.29},{"date":"2006-12-01","value":153.77},{"date":"2006-12-04","value":153.89},{"date":"2006-12-05","value":152.74},{"date":"2006-12-06","value":152.66},{"date":"2006-12-07","value":152.87},{"date":"2006-12-08","value":153.48},{"date":"2006-12-11","value":154.33},{"date":"2006-12-12","value":154.94},{"date":"2006-12-13","value":155.34},{"date":"2006-12-14","value":155.04},{"date":"2006-12-15","value":155.04},{"date":"2006-12-18","value":154.34},{"date":"2006-12-19","value":155.48},{"date":"2006-12-20","value":156},{"date":"2006-12-21","value":155.85},{"date":"2006-12-22","value":156.26},{"date":"2006-12-27","value":156.1},{"date":"2006-12-28","value":156.61},{"date":"2006-12-29","value":156.93},{"date":"2007-01-02","value":157.76},{"date":"2007-01-03","value":157.76},{"date":"2007-01-04","value":156.11},{"date":"2007-01-05","value":154.55},{"date":"2007-01-08","value":154.42},{"date":"2007-01-09","value":155.26},{"date":"2007-01-10","value":154.99},{"date":"2007-01-11","value":156.16},{"date":"2007-01-12","value":155.24},{"date":"2007-01-15","value":156},{"date":"2007-01-16","value":156.27},{"date":"2007-01-17","value":155.75},{"date":"2007-01-18","value":156.79},{"date":"2007-01-19","value":157.13},{"date":"2007-01-22","value":157.53},{"date":"2007-01-23","value":158.02},{"date":"2007-01-24","value":158.06},{"date":"2007-01-25","value":156.88},{"date":"2007-01-26","value":156.71},{"date":"2007-01-29","value":157.7},{"date":"2007-01-30","value":157.99},{"date":"2007-01-31","value":157.27},{"date":"2007-02-01","value":156.85},{"date":"2007-02-02","value":157.63},{"date":"2007-02-05","value":155.85},{"date":"2007-02-06","value":155.56},{"date":"2007-02-07","value":156.74},{"date":"2007-02-08","value":157.68},{"date":"2007-02-09","value":158.06},{"date":"2007-02-12","value":157.94},{"date":"2007-02-13","value":157.99},{"date":"2007-02-14","value":158.55},{"date":"2007-02-15","value":157.78},{"date":"2007-02-16","value":156.27},{"date":"2007-02-19","value":157.01},{"date":"2007-02-20","value":158.01},{"date":"2007-02-21","value":158.91},{"date":"2007-02-22","value":159},{"date":"2007-02-23","value":159.35},{"date":"2007-02-26","value":158.7},{"date":"2007-02-27","value":157.68},{"date":"2007-02-28","value":156.45},{"date":"2007-03-01","value":155.42},{"date":"2007-03-02","value":153.91},{"date":"2007-03-05","value":150.93},{"date":"2007-03-06","value":152.69},{"date":"2007-03-07","value":152.81},{"date":"2007-03-08","value":154.02},{"date":"2007-03-09","value":154.28},{"date":"2007-03-12","value":154.44},{"date":"2007-03-13","value":154.14},{"date":"2007-03-14","value":153.66},{"date":"2007-03-15","value":155.09},{"date":"2007-03-16","value":155.62},{"date":"2007-03-19","value":156.17},{"date":"2007-03-20","value":156.15},{"date":"2007-03-21","value":156.64},{"date":"2007-03-22","value":157.27},{"date":"2007-03-23","value":156.65},{"date":"2007-03-26","value":157.05},{"date":"2007-03-27","value":157.91},{"date":"2007-03-28","value":156.38},{"date":"2007-03-29","value":156.75},{"date":"2007-03-30","value":157.32},{"date":"2007-04-02","value":157.35},{"date":"2007-04-03","value":158.53},{"date":"2007-04-04","value":158.7},{"date":"2007-04-05","value":159},{"date":"2007-04-10","value":160.05},{"date":"2007-04-11","value":160},{"date":"2007-04-12","value":160.62},{"date":"2007-04-13","value":160.55},{"date":"2007-04-16","value":161.96},{"date":"2007-04-17","value":161.81},{"date":"2007-04-18","value":160.77},{"date":"2007-04-19","value":160.13},{"date":"2007-04-20","value":161.45},{"date":"2007-04-23","value":160.91},{"date":"2007-04-24","value":161.39},{"date":"2007-04-25","value":161.95},{"date":"2007-04-26","value":162.26},{"date":"2007-04-27","value":162.76},{"date":"2007-04-30","value":162.82},{"date":"2007-05-02","value":163.28},{"date":"2007-05-03","value":163.47},{"date":"2007-05-04","value":163.15},{"date":"2007-05-07","value":163.31},{"date":"2007-05-08","value":162.29},{"date":"2007-05-09","value":162.35},{"date":"2007-05-10","value":162.86},{"date":"2007-05-11","value":161.46},{"date":"2007-05-14","value":163.06},{"date":"2007-05-15","value":163.08},{"date":"2007-05-16","value":163.64},{"date":"2007-05-17","value":163.77},{"date":"2007-05-18","value":163},{"date":"2007-05-21","value":163.32},{"date":"2007-05-22","value":163.47},{"date":"2007-05-23","value":163.85},{"date":"2007-05-24","value":163.2},{"date":"2007-05-25","value":163.5},{"date":"2007-05-28","value":163.71},{"date":"2007-05-29","value":164.23},{"date":"2007-05-30","value":163.26},{"date":"2007-05-31","value":163.56},{"date":"2007-06-01","value":163.81},{"date":"2007-06-04","value":164.34},{"date":"2007-06-05","value":164.42},{"date":"2007-06-06","value":163.67},{"date":"2007-06-07","value":163.43},{"date":"2007-06-08","value":162.4},{"date":"2007-06-11","value":162.55},{"date":"2007-06-12","value":162.56},{"date":"2007-06-13","value":162.52},{"date":"2007-06-14","value":163.56},{"date":"2007-06-15","value":164.42},{"date":"2007-06-18","value":165.46},{"date":"2007-06-19","value":165.46},{"date":"2007-06-20","value":165.88},{"date":"2007-06-21","value":165.5},{"date":"2007-06-22","value":166.75},{"date":"2007-06-25","value":166.21},{"date":"2007-06-26","value":165.78},{"date":"2007-06-27","value":164.69},{"date":"2007-06-28","value":165.61},{"date":"2007-06-29","value":166.63},{"date":"2007-07-02","value":166.66},{"date":"2007-07-03","value":166.63},{"date":"2007-07-04","value":166.87},{"date":"2007-07-05","value":167.1},{"date":"2007-07-06","value":167.57},{"date":"2007-07-09","value":168.13},{"date":"2007-07-10","value":167.86},{"date":"2007-07-11","value":167.39},{"date":"2007-07-12","value":168.39},{"date":"2007-07-13","value":168.68},{"date":"2007-07-16","value":167.84},{"date":"2007-07-17","value":168.07},{"date":"2007-07-18","value":168.3},{"date":"2007-07-19","value":168.66},{"date":"2007-07-20","value":168.46},{"date":"2007-07-23","value":167.58},{"date":"2007-07-24","value":167.22},{"date":"2007-07-25","value":165.55},{"date":"2007-07-26","value":164.52},{"date":"2007-07-27","value":162.12},{"date":"2007-07-30","value":161.58},{"date":"2007-07-31","value":163.59},{"date":"2007-08-01","value":161.9},{"date":"2007-08-02","value":162.8},{"date":"2007-08-03","value":163.24},{"date":"2007-08-06","value":162.88},{"date":"2007-08-07","value":163.67},{"date":"2007-08-08","value":164.5},{"date":"2007-08-09","value":162.68},{"date":"2007-08-10","value":160.37},{"date":"2007-08-13","value":161.47},{"date":"2007-08-14","value":160.74},{"date":"2007-08-15","value":157.39},{"date":"2007-08-16","value":153.19},{"date":"2007-08-17","value":152.74},{"date":"2007-08-20","value":155.14},{"date":"2007-08-21","value":154.98},{"date":"2007-08-22","value":155.32},{"date":"2007-08-23","value":158.26},{"date":"2007-08-24","value":157.7},{"date":"2007-08-27","value":158.63},{"date":"2007-08-28","value":157.55},{"date":"2007-08-29","value":156.48},{"date":"2007-08-30","value":157.33},{"date":"2007-08-31","value":159.25},{"date":"2007-09-03","value":157.86},{"date":"2007-09-04","value":156.84},{"date":"2007-09-05","value":157.11},{"date":"2007-09-06","value":157.32},{"date":"2007-09-07","value":157.79},{"date":"2007-09-10","value":156.64},{"date":"2007-09-11","value":157.31},{"date":"2007-09-12","value":158.14},{"date":"2007-09-13","value":159.52},{"date":"2007-09-14","value":159.2},{"date":"2007-09-17","value":159.45},{"date":"2007-09-18","value":160.16},{"date":"2007-09-19","value":161.8},{"date":"2007-09-20","value":161.43},{"date":"2007-09-21","value":162.46},{"date":"2007-09-24","value":162.35},{"date":"2007-09-25","value":161.24},{"date":"2007-09-26","value":162.93},{"date":"2007-09-27","value":163.29},{"date":"2007-09-28","value":163.55},{"date":"2007-10-01","value":164.76},{"date":"2007-10-02","value":163.92},{"date":"2007-10-03","value":164.86},{"date":"2007-10-04","value":164.51},{"date":"2007-10-05","value":164.6},{"date":"2007-10-08","value":165.49},{"date":"2007-10-09","value":164.54},{"date":"2007-10-10","value":166.05},{"date":"2007-10-11","value":166.96},{"date":"2007-10-12","value":166.51},{"date":"2007-10-15","value":167.52},{"date":"2007-10-16","value":165.17},{"date":"2007-10-17","value":166.27},{"date":"2007-10-18","value":165},{"date":"2007-10-19","value":164.86},{"date":"2007-10-22","value":161.4},{"date":"2007-10-23","value":163.5},{"date":"2007-10-24","value":162.67},{"date":"2007-10-25","value":163.64},{"date":"2007-10-26","value":164.5},{"date":"2007-10-29","value":165.17},{"date":"2007-10-30","value":165.41},{"date":"2007-10-31","value":166.49},{"date":"2007-11-01","value":166.29},{"date":"2007-11-02","value":166.88},{"date":"2007-11-05","value":165.39},{"date":"2007-11-06","value":166.9},{"date":"2007-11-07","value":166.07},{"date":"2007-11-08","value":165.9},{"date":"2007-11-09","value":163.22},{"date":"2007-11-12","value":159.55},{"date":"2007-11-13","value":160.96},{"date":"2007-11-14","value":163.26},{"date":"2007-11-15","value":161.98},{"date":"2007-11-16","value":161.98},{"date":"2007-11-19","value":161.58},{"date":"2007-11-20","value":162.85},{"date":"2007-11-21","value":160.92},{"date":"2007-11-22","value":161.22},{"date":"2007-11-23","value":159.87},{"date":"2007-11-26","value":160.96},{"date":"2007-11-27","value":160.11},{"date":"2007-11-28","value":162.02},{"date":"2007-11-29","value":162.26},{"date":"2007-11-30","value":163.43},{"date":"2007-12-03","value":161.82},{"date":"2007-12-04","value":161.85},{"date":"2007-12-05","value":162.33},{"date":"2007-12-06","value":161.55},{"date":"2007-12-07","value":163.38},{"date":"2007-12-10","value":164.53},{"date":"2007-12-11","value":164.24},{"date":"2007-12-12","value":163.41},{"date":"2007-12-13","value":164.21},{"date":"2007-12-14","value":163.99},{"date":"2007-12-17","value":163.12},{"date":"2007-12-18","value":163.44},{"date":"2007-12-19","value":162.54},{"date":"2007-12-20","value":162.3},{"date":"2007-12-21","value":163.27},{"date":"2007-12-24","value":164.25},{"date":"2007-12-27","value":166.22},{"date":"2007-12-28","value":166.13},{"date":"2007-12-31","value":164.93},{"date":"2008-01-02","value":163.83},{"date":"2008-01-03","value":160.68},{"date":"2008-01-04","value":160.86},{"date":"2008-01-07","value":160.65},{"date":"2008-01-08","value":161.23},{"date":"2008-01-09","value":160.61},{"date":"2008-01-10","value":161.08},{"date":"2008-01-11","value":161.18},{"date":"2008-01-14","value":160.55},{"date":"2008-01-15","value":160.02},{"date":"2008-01-16","value":157.29},{"date":"2008-01-17","value":157.07},{"date":"2008-01-18","value":157.7},{"date":"2008-01-21","value":153.85},{"date":"2008-01-22","value":154.13},{"date":"2008-01-23","value":153.5},{"date":"2008-01-24","value":156.3},{"date":"2008-01-25","value":158.35},{"date":"2008-01-28","value":157.67},{"date":"2008-01-29","value":158.02},{"date":"2008-01-30","value":158.39},{"date":"2008-01-31","value":157.93},{"date":"2008-02-01","value":158.51},{"date":"2008-02-04","value":158.5},{"date":"2008-02-05","value":157.79},{"date":"2008-02-06","value":155.58},{"date":"2008-02-07","value":154.59},{"date":"2008-02-08","value":155.89},{"date":"2008-02-11","value":155.42},{"date":"2008-02-12","value":156.18},{"date":"2008-02-13","value":156.83},{"date":"2008-02-14","value":158.22},{"date":"2008-02-15","value":157.78},{"date":"2008-02-18","value":158.36},{"date":"2008-02-19","value":158.64},{"date":"2008-02-20","value":158.32},{"date":"2008-02-21","value":159.27},{"date":"2008-02-22","value":158.76},{"date":"2008-02-25","value":159.71},{"date":"2008-02-26","value":160.45},{"date":"2008-02-27","value":159.95},{"date":"2008-02-28","value":160.57},{"date":"2008-02-29","value":158.03},{"date":"2008-03-03","value":156.79},{"date":"2008-03-04","value":156.78},{"date":"2008-03-05","value":157.65},{"date":"2008-03-06","value":158.55},{"date":"2008-03-07","value":157.47},{"date":"2008-03-10","value":156.87},{"date":"2008-03-11","value":158.37},{"date":"2008-03-12","value":158.45},{"date":"2008-03-13","value":156.45},{"date":"2008-03-14","value":157.07},{"date":"2008-03-17","value":152.5},{"date":"2008-03-18","value":154.42},{"date":"2008-03-19","value":156.16},{"date":"2008-03-20","value":153.2},{"date":"2008-03-25","value":155.9},{"date":"2008-03-26","value":155.89},{"date":"2008-03-27","value":157.53},{"date":"2008-03-28","value":157.86},{"date":"2008-03-31","value":157.37},{"date":"2008-04-01","value":157.55},{"date":"2008-04-02","value":159.4},{"date":"2008-04-03","value":159.75},{"date":"2008-04-04","value":160.88},{"date":"2008-04-07","value":161.13},{"date":"2008-04-08","value":160.75},{"date":"2008-04-09","value":161.36},{"date":"2008-04-10","value":159.18},{"date":"2008-04-11","value":159.83},{"date":"2008-04-14","value":159.38},{"date":"2008-04-15","value":159.87},{"date":"2008-04-16","value":161.41},{"date":"2008-04-17","value":162.74},{"date":"2008-04-18","value":163.99},{"date":"2008-04-21","value":164.43},{"date":"2008-04-22","value":164.43},{"date":"2008-04-23","value":164.3},{"date":"2008-04-24","value":163.07},{"date":"2008-04-25","value":163.01},{"date":"2008-04-28","value":163.55},{"date":"2008-04-29","value":161.73},{"date":"2008-04-30","value":162.62},{"date":"2008-05-02","value":161.94},{"date":"2008-05-05","value":162.73},{"date":"2008-05-06","value":162.25},{"date":"2008-05-07","value":162.55},{"date":"2008-05-08","value":160.15},{"date":"2008-05-09","value":158.81},{"date":"2008-05-12","value":160.42},{"date":"2008-05-13","value":160.71},{"date":"2008-05-14","value":162.48},{"date":"2008-05-15","value":162.61},{"date":"2008-05-16","value":162.29},{"date":"2008-05-19","value":162.04},{"date":"2008-05-20","value":162.84},{"date":"2008-05-21","value":162.82},{"date":"2008-05-22","value":162.71},{"date":"2008-05-23","value":162.97},{"date":"2008-05-26","value":162.97},{"date":"2008-05-27","value":163.65},{"date":"2008-05-28","value":164.07},{"date":"2008-05-29","value":163.76},{"date":"2008-05-30","value":163.74},{"date":"2008-06-02","value":162.64},{"date":"2008-06-03","value":163},{"date":"2008-06-04","value":161.82},{"date":"2008-06-05","value":163.46},{"date":"2008-06-06","value":165.75},{"date":"2008-06-09","value":166.76},{"date":"2008-06-10","value":165.77},{"date":"2008-06-11","value":166.37},{"date":"2008-06-12","value":166.08},{"date":"2008-06-13","value":166.05},{"date":"2008-06-16","value":167.26},{"date":"2008-06-17","value":167.59},{"date":"2008-06-18","value":167.62},{"date":"2008-06-19","value":166.94},{"date":"2008-06-20","value":167.83},{"date":"2008-06-23","value":167.46},{"date":"2008-06-24","value":168},{"date":"2008-06-25","value":168.4},{"date":"2008-06-26","value":169.23},{"date":"2008-06-27","value":167.08},{"date":"2008-06-30","value":166.44},{"date":"2008-07-01","value":166.57},{"date":"2008-07-02","value":168.41},{"date":"2008-07-03","value":168.62},{"date":"2008-07-04","value":167.31},{"date":"2008-07-07","value":168.47},{"date":"2008-07-08","value":167.96},{"date":"2008-07-09","value":168.87},{"date":"2008-07-10","value":168.5},{"date":"2008-07-11","value":168.35},{"date":"2008-07-14","value":169.24},{"date":"2008-07-15","value":167.48},{"date":"2008-07-16","value":165.66},{"date":"2008-07-17","value":167.43},{"date":"2008-07-18","value":169.03},{"date":"2008-07-21","value":169.65},{"date":"2008-07-22","value":169.26},{"date":"2008-07-23","value":169.75},{"date":"2008-07-24","value":168.92},{"date":"2008-07-25","value":168.77},{"date":"2008-07-28","value":169.63},{"date":"2008-07-29","value":169.33},{"date":"2008-07-30","value":168.2},{"date":"2008-07-31","value":169.02},{"date":"2008-08-01","value":167.44},{"date":"2008-08-04","value":168.39},{"date":"2008-08-05","value":167.06},{"date":"2008-08-06","value":168.16},{"date":"2008-08-07","value":169.16},{"date":"2008-08-08","value":165.61},{"date":"2008-08-11","value":164.73},{"date":"2008-08-12","value":163.97},{"date":"2008-08-13","value":162.05},{"date":"2008-08-14","value":163.36},{"date":"2008-08-15","value":162.7},{"date":"2008-08-18","value":162.2},{"date":"2008-08-19","value":161.11},{"date":"2008-08-20","value":162.22},{"date":"2008-08-21","value":160.35},{"date":"2008-08-22","value":162.55},{"date":"2008-08-25","value":162.32},{"date":"2008-08-26","value":160.19},{"date":"2008-08-27","value":160.98},{"date":"2008-08-28","value":161.44},{"date":"2008-08-29","value":160.22},{"date":"2008-09-01","value":157.72},{"date":"2008-09-02","value":158.01},{"date":"2008-09-03","value":156.75},{"date":"2008-09-04","value":156.76},{"date":"2008-09-05","value":151.54},{"date":"2008-09-08","value":154.42},{"date":"2008-09-09","value":152.9},{"date":"2008-09-10","value":150.52},{"date":"2008-09-11","value":148.69},{"date":"2008-09-12","value":150.91},{"date":"2008-09-15","value":149.87},{"date":"2008-09-16","value":148.07},{"date":"2008-09-17","value":150.26},{"date":"2008-09-18","value":151.96},{"date":"2008-09-19","value":153.03},{"date":"2008-09-22","value":155.2},{"date":"2008-09-23","value":155.42},{"date":"2008-09-24","value":155.57},{"date":"2008-09-25","value":155.91},{"date":"2008-09-26","value":154.13},{"date":"2008-09-29","value":152.3},{"date":"2008-09-30","value":150.47},{"date":"2008-10-01","value":149.55},{"date":"2008-10-02","value":146.45},{"date":"2008-10-03","value":145.09},{"date":"2008-10-06","value":140.78},{"date":"2008-10-07","value":139.51},{"date":"2008-10-08","value":138.42},{"date":"2008-10-09","value":137.84},{"date":"2008-10-10","value":134.68},{"date":"2008-10-13","value":136.63},{"date":"2008-10-14","value":141.25},{"date":"2008-10-15","value":138.18},{"date":"2008-10-16","value":135.91},{"date":"2008-10-17","value":135.57},{"date":"2008-10-20","value":136.45},{"date":"2008-10-21","value":133.06},{"date":"2008-10-22","value":126.88},{"date":"2008-10-23","value":124.41},{"date":"2008-10-24","value":117.4},{"date":"2008-10-27","value":115.75},{"date":"2008-10-28","value":119.42},{"date":"2008-10-29","value":124},{"date":"2008-10-30","value":128.73},{"date":"2008-10-31","value":124.97},{"date":"2008-11-03","value":126.38},{"date":"2008-11-04","value":127.35},{"date":"2008-11-05","value":127.4},{"date":"2008-11-06","value":124.86},{"date":"2008-11-07","value":124.29},{"date":"2008-11-10","value":127.89},{"date":"2008-11-11","value":124.77},{"date":"2008-11-12","value":121.81},{"date":"2008-11-13","value":120.34},{"date":"2008-11-14","value":122.17},{"date":"2008-11-17","value":121.93},{"date":"2008-11-18","value":121.92},{"date":"2008-11-19","value":122.07},{"date":"2008-11-20","value":119.87},{"date":"2008-11-21","value":119.3},{"date":"2008-11-24","value":122.52},{"date":"2008-11-25","value":123.08},{"date":"2008-11-26","value":123.1},{"date":"2008-11-27","value":123.04},{"date":"2008-11-28","value":121.46},{"date":"2008-12-01","value":118.42},{"date":"2008-12-02","value":118.56},{"date":"2008-12-03","value":117.39},{"date":"2008-12-04","value":117.1},{"date":"2008-12-05","value":116.91},{"date":"2008-12-08","value":120.1},{"date":"2008-12-09","value":118.85},{"date":"2008-12-10","value":119.77},{"date":"2008-12-11","value":120.67},{"date":"2008-12-12","value":120.21},{"date":"2008-12-15","value":122.42},{"date":"2008-12-16","value":123.2},{"date":"2008-12-17","value":124.35},{"date":"2008-12-18","value":129.22},{"date":"2008-12-19","value":124.74},{"date":"2008-12-22","value":125.66},{"date":"2008-12-23","value":126.03},{"date":"2008-12-24","value":126.65},{"date":"2008-12-29","value":128.98},{"date":"2008-12-30","value":127.4},{"date":"2008-12-31","value":126.14},{"date":"2009-01-02","value":126.64},{"date":"2009-01-05","value":126.81},{"date":"2009-01-06","value":125.84},{"date":"2009-01-07","value":126.77},{"date":"2009-01-08","value":124.34},{"date":"2009-01-09","value":124.4},{"date":"2009-01-12","value":120.48},{"date":"2009-01-13","value":118.54},{"date":"2009-01-14","value":117.66},{"date":"2009-01-15","value":116.97},{"date":"2009-01-16","value":120.11},{"date":"2009-01-19","value":119.16},{"date":"2009-01-20","value":116.9},{"date":"2009-01-21","value":116.11},{"date":"2009-01-22","value":114.98},{"date":"2009-01-23","value":113.65},{"date":"2009-01-26","value":115.82},{"date":"2009-01-27","value":117.59},{"date":"2009-01-28","value":118.57},{"date":"2009-01-29","value":118.07},{"date":"2009-01-30","value":114.98},{"date":"2009-02-02","value":114.04},{"date":"2009-02-03","value":115.02},{"date":"2009-02-04","value":114.28},{"date":"2009-02-05","value":115.04},{"date":"2009-02-06","value":116.7},{"date":"2009-02-09","value":119.21},{"date":"2009-02-10","value":118.39},{"date":"2009-02-11","value":116.5},{"date":"2009-02-12","value":115.46},{"date":"2009-02-13","value":117.59},{"date":"2009-02-16","value":117.33},{"date":"2009-02-17","value":116.2},{"date":"2009-02-18","value":116.83},{"date":"2009-02-19","value":118.99},{"date":"2009-02-20","value":118.62},{"date":"2009-02-23","value":121.09},{"date":"2009-02-24","value":122.4},{"date":"2009-02-25","value":123.76},{"date":"2009-02-26","value":125.33},{"date":"2009-02-27","value":123.23},{"date":"2009-03-02","value":122.52},{"date":"2009-03-03","value":123.64},{"date":"2009-03-04","value":124.67},{"date":"2009-03-05","value":124.71},{"date":"2009-03-06","value":122.53},{"date":"2009-03-09","value":124.4},{"date":"2009-03-10","value":125.45},{"date":"2009-03-11","value":125.35},{"date":"2009-03-12","value":124.3},{"date":"2009-03-13","value":127.03},{"date":"2009-03-16","value":128.51},{"date":"2009-03-17","value":128.1},{"date":"2009-03-18","value":128.94},{"date":"2009-03-19","value":129.67},{"date":"2009-03-20","value":129.87},{"date":"2009-03-23","value":131.12},{"date":"2009-03-24","value":132.68},{"date":"2009-03-25","value":132.24},{"date":"2009-03-26","value":133.63},{"date":"2009-03-27","value":129.91},{"date":"2009-03-30","value":127.93},{"date":"2009-03-31","value":131.17},{"date":"2009-04-01","value":130.86},{"date":"2009-04-02","value":133.48},{"date":"2009-04-03","value":134.08},{"date":"2009-04-06","value":136.02},{"date":"2009-04-07","value":132.8},{"date":"2009-04-08","value":132.37},{"date":"2009-04-09","value":133.05},{"date":"2009-04-14","value":132.57},{"date":"2009-04-15","value":130.7},{"date":"2009-04-16","value":130.5},{"date":"2009-04-17","value":129.67},{"date":"2009-04-20","value":127.8},{"date":"2009-04-21","value":126.82},{"date":"2009-04-22","value":126.85},{"date":"2009-04-23","value":128.28},{"date":"2009-04-24","value":128.3},{"date":"2009-04-27","value":126.82},{"date":"2009-04-28","value":125.08},{"date":"2009-04-29","value":128.53},{"date":"2009-04-30","value":130.34},{"date":"2009-05-04","value":131.52},{"date":"2009-05-05","value":132.59},{"date":"2009-05-06","value":131.17},{"date":"2009-05-07","value":132.72},{"date":"2009-05-08","value":133.36},{"date":"2009-05-11","value":132.82},{"date":"2009-05-12","value":132.9},{"date":"2009-05-13","value":130.9},{"date":"2009-05-14","value":129.41},{"date":"2009-05-15","value":128.67},{"date":"2009-05-18","value":129.28},{"date":"2009-05-19","value":130.91},{"date":"2009-05-20","value":131.06},{"date":"2009-05-21","value":130.84},{"date":"2009-05-22","value":131.41},{"date":"2009-05-25","value":133.22},{"date":"2009-05-26","value":132.06},{"date":"2009-05-27","value":132.48},{"date":"2009-05-28","value":134.38},{"date":"2009-05-29","value":135.22},{"date":"2009-06-01","value":134.89},{"date":"2009-06-02","value":136.09},{"date":"2009-06-03","value":136.33},{"date":"2009-06-04","value":136.32},{"date":"2009-06-05","value":137.48},{"date":"2009-06-08","value":136.53},{"date":"2009-06-09","value":136.8},{"date":"2009-06-10","value":138.03},{"date":"2009-06-11","value":137.39},{"date":"2009-06-12","value":137.55},{"date":"2009-06-15","value":136.08},{"date":"2009-06-16","value":134.78},{"date":"2009-06-17","value":133.28},{"date":"2009-06-18","value":133.57},{"date":"2009-06-19","value":134.84},{"date":"2009-06-22","value":133.02},{"date":"2009-06-23","value":133.49},{"date":"2009-06-24","value":133.77},{"date":"2009-06-25","value":134.34},{"date":"2009-06-26","value":134.5},{"date":"2009-06-29","value":134.03},{"date":"2009-06-30","value":135.51},{"date":"2009-07-01","value":136.53},{"date":"2009-07-02","value":135.95},{"date":"2009-07-03","value":134.32},{"date":"2009-07-06","value":132.44},{"date":"2009-07-07","value":133.61},{"date":"2009-07-08","value":131.02},{"date":"2009-07-09","value":130.05},{"date":"2009-07-10","value":128.21},{"date":"2009-07-13","value":129.03},{"date":"2009-07-14","value":130.34},{"date":"2009-07-15","value":131.57},{"date":"2009-07-16","value":132.63},{"date":"2009-07-17","value":132.06},{"date":"2009-07-20","value":134.44},{"date":"2009-07-21","value":134.1},{"date":"2009-07-22","value":132.49},{"date":"2009-07-23","value":134.23},{"date":"2009-07-24","value":134.92},{"date":"2009-07-27","value":135.61},{"date":"2009-07-28","value":134.53},{"date":"2009-07-29","value":133.86},{"date":"2009-07-30","value":133.89},{"date":"2009-07-31","value":135.33},{"date":"2009-08-03","value":135.86},{"date":"2009-08-04","value":136.22},{"date":"2009-08-05","value":137.38},{"date":"2009-08-06","value":137.31},{"date":"2009-08-07","value":136.89},{"date":"2009-08-10","value":138.01},{"date":"2009-08-11","value":136.72},{"date":"2009-08-12","value":135.77},{"date":"2009-08-13","value":137.52},{"date":"2009-08-14","value":135.61},{"date":"2009-08-17","value":132.94},{"date":"2009-08-18","value":134.12},{"date":"2009-08-19","value":132.55},{"date":"2009-08-20","value":134.11},{"date":"2009-08-21","value":134.19},{"date":"2009-08-24","value":135.57},{"date":"2009-08-25","value":135.05},{"date":"2009-08-26","value":134.32},{"date":"2009-08-27","value":133.61},{"date":"2009-08-28","value":134.75},{"date":"2009-08-31","value":133.1},{"date":"2009-09-01","value":133.26},{"date":"2009-09-02","value":131.63},{"date":"2009-09-03","value":132.47},{"date":"2009-09-04","value":132.45},{"date":"2009-09-07","value":133.33},{"date":"2009-09-08","value":133.57},{"date":"2009-09-09","value":134.13},{"date":"2009-09-10","value":133.92},{"date":"2009-09-11","value":132.62},{"date":"2009-09-14","value":132.3},{"date":"2009-09-15","value":133.26},{"date":"2009-09-16","value":132.6},{"date":"2009-09-17","value":134.38},{"date":"2009-09-18","value":134.17},{"date":"2009-09-21","value":135.46},{"date":"2009-09-22","value":135.09},{"date":"2009-09-23","value":134.96},{"date":"2009-09-24","value":133.85},{"date":"2009-09-25","value":132.59},{"date":"2009-09-28","value":131.15},{"date":"2009-09-29","value":130.91},{"date":"2009-09-30","value":131.07},{"date":"2009-10-01","value":130.78},{"date":"2009-10-02","value":129.95},{"date":"2009-10-05","value":131.41},{"date":"2009-10-06","value":131.21},{"date":"2009-10-07","value":130.68},{"date":"2009-10-08","value":130.46},{"date":"2009-10-09","value":131.12},{"date":"2009-10-12","value":132.99},{"date":"2009-10-13","value":133.02},{"date":"2009-10-14","value":133.39},{"date":"2009-10-15","value":134.07},{"date":"2009-10-16","value":135.6},{"date":"2009-10-19","value":135.66},{"date":"2009-10-20","value":135.53},{"date":"2009-10-21","value":135.82},{"date":"2009-10-22","value":136.9},{"date":"2009-10-23","value":137.97},{"date":"2009-10-26","value":138.09},{"date":"2009-10-27","value":136.91},{"date":"2009-10-28","value":134.76},{"date":"2009-10-29","value":135.13},{"date":"2009-10-30","value":134.66},{"date":"2009-11-02","value":132.95},{"date":"2009-11-03","value":132.25},{"date":"2009-11-04","value":134.3},{"date":"2009-11-05","value":134.3},{"date":"2009-11-06","value":134.76},{"date":"2009-11-09","value":134.81},{"date":"2009-11-10","value":134.51},{"date":"2009-11-11","value":135.11},{"date":"2009-11-12","value":134.32},{"date":"2009-11-13","value":133.51},{"date":"2009-11-16","value":134.02},{"date":"2009-11-17","value":132.76},{"date":"2009-11-18","value":133.39},{"date":"2009-11-19","value":132.05},{"date":"2009-11-20","value":131.87},{"date":"2009-11-23","value":133.03},{"date":"2009-11-24","value":132.57},{"date":"2009-11-25","value":132.1},{"date":"2009-11-26","value":130.7},{"date":"2009-11-27","value":129.2},{"date":"2009-11-30","value":129.77},{"date":"2009-12-01","value":131.02},{"date":"2009-12-02","value":131.55},{"date":"2009-12-03","value":133.17},{"date":"2009-12-04","value":133.08},{"date":"2009-12-07","value":133.24},{"date":"2009-12-08","value":130.74},{"date":"2009-12-09","value":129.91},{"date":"2009-12-10","value":130.03},{"date":"2009-12-11","value":131.13},{"date":"2009-12-14","value":129.55},{"date":"2009-12-15","value":130.22},{"date":"2009-12-16","value":130.61},{"date":"2009-12-17","value":129.27},{"date":"2009-12-18","value":129.68},{"date":"2009-12-21","value":130.1},{"date":"2009-12-22","value":130.83},{"date":"2009-12-23","value":130.95},{"date":"2009-12-24","value":131.73},{"date":"2009-12-28","value":131.86},{"date":"2009-12-29","value":132.44},{"date":"2009-12-30","value":132.35},{"date":"2009-12-31","value":133.16},{"date":"2010-01-04","value":133.62},{"date":"2010-01-05","value":132.54},{"date":"2010-01-06","value":132.69},{"date":"2010-01-07","value":133.5},{"date":"2010-01-08","value":133.36},{"date":"2010-01-11","value":134.23},{"date":"2010-01-12","value":132.41},{"date":"2010-01-13","value":133.02},{"date":"2010-01-14","value":132.88},{"date":"2010-01-15","value":130.76},{"date":"2010-01-18","value":130.33},{"date":"2010-01-19","value":129.79},{"date":"2010-01-20","value":128.65},{"date":"2010-01-21","value":129.14},{"date":"2010-01-22","value":127.35},{"date":"2010-01-25","value":127.74},{"date":"2010-01-26","value":126.31},{"date":"2010-01-27","value":125.95},{"date":"2010-01-28","value":126.36},{"date":"2010-01-29","value":126.15},{"date":"2010-02-01","value":125.6},{"date":"2010-02-02","value":126.2},{"date":"2010-02-03","value":126.73},{"date":"2010-02-04","value":125.68},{"date":"2010-02-05","value":122.49},{"date":"2010-02-08","value":122.07},{"date":"2010-02-09","value":123.4},{"date":"2010-02-10","value":123.01},{"date":"2010-02-11","value":123.03},{"date":"2010-02-12","value":122.33},{"date":"2010-02-15","value":122.42},{"date":"2010-02-16","value":122.68},{"date":"2010-02-17","value":124.69},{"date":"2010-02-18","value":123.3},{"date":"2010-02-19","value":124.17},{"date":"2010-02-22","value":124.38},{"date":"2010-02-23","value":123.19},{"date":"2010-02-24","value":122.16},{"date":"2010-02-25","value":120.66},{"date":"2010-02-26","value":120.92},{"date":"2010-03-01","value":120.67},{"date":"2010-03-02","value":120.68},{"date":"2010-03-03","value":121.1},{"date":"2010-03-04","value":120.86},{"date":"2010-03-05","value":121.48},{"date":"2010-03-08","value":123.48},{"date":"2010-03-09","value":121.72},{"date":"2010-03-10","value":123.16},{"date":"2010-03-11","value":123.84},{"date":"2010-03-12","value":124.57},{"date":"2010-03-15","value":124.3},{"date":"2010-03-16","value":124.22},{"date":"2010-03-17","value":124.43},{"date":"2010-03-18","value":123.33},{"date":"2010-03-19","value":122.86},{"date":"2010-03-22","value":121.25},{"date":"2010-03-23","value":122.16},{"date":"2010-03-24","value":122.62},{"date":"2010-03-25","value":123.44},{"date":"2010-03-26","value":124},{"date":"2010-03-29","value":124.75},{"date":"2010-03-30","value":124.8},{"date":"2010-03-31","value":125.93},{"date":"2010-04-01","value":126.28},{"date":"2010-04-06","value":126.04},{"date":"2010-04-07","value":125.04},{"date":"2010-04-08","value":123.76},{"date":"2010-04-09","value":125.34},{"date":"2010-04-12","value":126.99},{"date":"2010-04-13","value":126.34},{"date":"2010-04-14","value":127.42},{"date":"2010-04-15","value":126.18},{"date":"2010-04-16","value":125.3},{"date":"2010-04-19","value":123.5},{"date":"2010-04-20","value":125.32},{"date":"2010-04-21","value":124.65},{"date":"2010-04-22","value":124.03},{"date":"2010-04-23","value":125.11},{"date":"2010-04-26","value":125.46},{"date":"2010-04-27","value":124.7},{"date":"2010-04-28","value":124.48},{"date":"2010-04-29","value":124.76},{"date":"2010-04-30","value":125.81},{"date":"2010-05-03","value":124.95},{"date":"2010-05-04","value":123.66},{"date":"2010-05-05","value":122.66},{"date":"2010-05-06","value":119.34},{"date":"2010-05-07","value":117.84},{"date":"2010-05-10","value":120.97},{"date":"2010-05-11","value":117.38},{"date":"2010-05-12","value":118.06},{"date":"2010-05-13","value":116.99},{"date":"2010-05-14","value":115.55},{"date":"2010-05-17","value":114.17},{"date":"2010-05-18","value":115.32},{"date":"2010-05-19","value":112.49},{"date":"2010-05-20","value":111.93},{"date":"2010-05-21","value":112.08},{"date":"2010-05-24","value":111.63},{"date":"2010-05-25","value":109.53},{"date":"2010-05-26","value":111.35},{"date":"2010-05-27","value":110.79},{"date":"2010-05-28","value":113.06},{"date":"2010-05-31","value":112.62},{"date":"2010-06-01","value":110.65},{"date":"2010-06-02","value":112.36},{"date":"2010-06-03","value":113.74},{"date":"2010-06-04","value":111.73},{"date":"2010-06-07","value":109.86},{"date":"2010-06-08","value":109.32},{"date":"2010-06-09","value":109.99},{"date":"2010-06-10","value":109.84},{"date":"2010-06-11","value":111.13},{"date":"2010-06-14","value":112.43},{"date":"2010-06-15","value":111.77},{"date":"2010-06-16","value":112.15},{"date":"2010-06-17","value":112.89},{"date":"2010-06-18","value":112.12},{"date":"2010-06-21","value":113.1},{"date":"2010-06-22","value":111.09},{"date":"2010-06-23","value":110.76},{"date":"2010-06-24","value":109.59},{"date":"2010-06-25","value":109.99},{"date":"2010-06-28","value":110.25},{"date":"2010-06-29","value":108.31},{"date":"2010-06-30","value":108.79},{"date":"2010-07-01","value":108.14},{"date":"2010-07-02","value":109.88},{"date":"2010-07-05","value":109.93},{"date":"2010-07-06","value":110.46},{"date":"2010-07-07","value":109.56},{"date":"2010-07-08","value":111.49},{"date":"2010-07-09","value":111.85},{"date":"2010-07-12","value":111.35},{"date":"2010-07-13","value":110.95},{"date":"2010-07-14","value":112.49},{"date":"2010-07-15","value":113.11},{"date":"2010-07-16","value":112.54},{"date":"2010-07-19","value":112.84},{"date":"2010-07-20","value":111.5},{"date":"2010-07-21","value":111.52},{"date":"2010-07-22","value":111.57},{"date":"2010-07-23","value":112.48},{"date":"2010-07-26","value":112.31},{"date":"2010-07-27","value":113.79},{"date":"2010-07-28","value":114.01},{"date":"2010-07-29","value":113.64},{"date":"2010-07-30","value":112.62},{"date":"2010-08-02","value":113.27},{"date":"2010-08-03","value":113.51},{"date":"2010-08-04","value":112.92},{"date":"2010-08-05","value":113.66},{"date":"2010-08-06","value":113.14},{"date":"2010-08-09","value":113.48},{"date":"2010-08-10","value":113.23},{"date":"2010-08-11","value":110.56},{"date":"2010-08-12","value":109.5},{"date":"2010-08-13","value":109.78},{"date":"2010-08-16","value":109.49},{"date":"2010-08-17","value":109.66},{"date":"2010-08-18","value":109.93},{"date":"2010-08-19","value":109.82},{"date":"2010-08-20","value":108.54},{"date":"2010-08-23","value":108.23},{"date":"2010-08-24","value":106.19},{"date":"2010-08-25","value":106.49},{"date":"2010-08-26","value":107.15},{"date":"2010-08-27","value":107.74},{"date":"2010-08-30","value":107.54},{"date":"2010-08-31","value":107.07},{"date":"2010-09-01","value":107.54},{"date":"2010-09-02","value":107.81},{"date":"2010-09-03","value":108.38},{"date":"2010-09-06","value":108.42},{"date":"2010-09-07","value":106.86},{"date":"2010-09-08","value":106.41},{"date":"2010-09-09","value":106.46},{"date":"2010-09-10","value":106.84},{"date":"2010-09-13","value":107.69},{"date":"2010-09-14","value":107.04},{"date":"2010-09-15","value":111.04},{"date":"2010-09-16","value":111.93},{"date":"2010-09-17","value":111.98},{"date":"2010-09-20","value":112.07},{"date":"2010-09-21","value":112.05},{"date":"2010-09-22","value":113.14},{"date":"2010-09-23","value":112.49},{"date":"2010-09-24","value":113.2},{"date":"2010-09-27","value":113.52},{"date":"2010-09-28","value":113.22},{"date":"2010-09-29","value":113.85},{"date":"2010-09-30","value":113.68},{"date":"2010-10-01","value":114.26},{"date":"2010-10-04","value":114.1},{"date":"2010-10-05","value":114.8},{"date":"2010-10-06","value":114.98},{"date":"2010-10-07","value":115.1},{"date":"2010-10-08","value":114.21},{"date":"2010-10-11","value":114.24},{"date":"2010-10-12","value":113.35},{"date":"2010-10-13","value":114.23},{"date":"2010-10-14","value":114.43},{"date":"2010-10-15","value":114.28},{"date":"2010-10-18","value":113},{"date":"2010-10-19","value":113.16},{"date":"2010-10-20","value":112.59},{"date":"2010-10-21","value":113.65},{"date":"2010-10-22","value":113.18},{"date":"2010-10-25","value":113.21},{"date":"2010-10-26","value":113.11},{"date":"2010-10-27","value":112.78},{"date":"2010-10-28","value":112.57},{"date":"2010-10-29","value":111.87},{"date":"2010-11-01","value":111.94},{"date":"2010-11-02","value":113.18},{"date":"2010-11-03","value":113.67},{"date":"2010-11-04","value":115.15},{"date":"2010-11-05","value":114.41},{"date":"2010-11-08","value":112.88},{"date":"2010-11-09","value":112.44},{"date":"2010-11-10","value":113.48},{"date":"2010-11-11","value":112.78},{"date":"2010-11-12","value":112.59},{"date":"2010-11-15","value":113.31},{"date":"2010-11-16","value":113.21},{"date":"2010-11-17","value":112.5},{"date":"2010-11-18","value":113.72},{"date":"2010-11-19","value":114.09},{"date":"2010-11-22","value":113.97},{"date":"2010-11-23","value":112.5},{"date":"2010-11-24","value":111.28},{"date":"2010-11-25","value":111.35},{"date":"2010-11-26","value":110.92},{"date":"2010-11-29","value":110.73},{"date":"2010-11-30","value":109},{"date":"2010-12-01","value":110.37},{"date":"2010-12-02","value":110.97},{"date":"2010-12-03","value":110.86},{"date":"2010-12-06","value":110.06},{"date":"2010-12-07","value":110.43},{"date":"2010-12-08","value":111.08},{"date":"2010-12-09","value":111.02},{"date":"2010-12-10","value":110.8},{"date":"2010-12-13","value":111.55},{"date":"2010-12-14","value":111.63},{"date":"2010-12-15","value":111.88},{"date":"2010-12-16","value":111.28},{"date":"2010-12-17","value":111.26},{"date":"2010-12-20","value":110.1},{"date":"2010-12-21","value":110},{"date":"2010-12-22","value":109.68},{"date":"2010-12-23","value":108.95},{"date":"2010-12-24","value":108.63},{"date":"2010-12-27","value":108.89},{"date":"2010-12-28","value":108.2},{"date":"2010-12-29","value":107.99},{"date":"2010-12-30","value":108.24},{"date":"2010-12-31","value":108.65},{"date":"2011-01-03","value":108.7},{"date":"2011-01-04","value":110.2},{"date":"2011-01-05","value":108.72},{"date":"2011-01-06","value":108.92},{"date":"2011-01-07","value":108.29},{"date":"2011-01-10","value":107.17},{"date":"2011-01-11","value":107.61},{"date":"2011-01-12","value":108.17},{"date":"2011-01-13","value":109.5},{"date":"2011-01-14","value":110.71},{"date":"2011-01-17","value":109.91},{"date":"2011-01-18","value":110.29},{"date":"2011-01-19","value":110.85},{"date":"2011-01-20","value":110.93},{"date":"2011-01-21","value":111.87},{"date":"2011-01-24","value":112.46},{"date":"2011-01-25","value":112.08},{"date":"2011-01-26","value":112.47},{"date":"2011-01-27","value":113.9},{"date":"2011-01-28","value":112.76},{"date":"2011-01-31","value":112.49},{"date":"2011-02-01","value":112.19},{"date":"2011-02-02","value":112.35},{"date":"2011-02-03","value":112.46},{"date":"2011-02-04","value":111.42},{"date":"2011-02-07","value":111.52},{"date":"2011-02-08","value":112.09},{"date":"2011-02-09","value":112.65},{"date":"2011-02-10","value":112.71},{"date":"2011-02-11","value":113.01},{"date":"2011-02-14","value":112.15},{"date":"2011-02-15","value":113.21},{"date":"2011-02-16","value":113.12},{"date":"2011-02-17","value":113.39},{"date":"2011-02-18","value":113.62},{"date":"2011-02-21","value":113.68},{"date":"2011-02-22","value":113.63},{"date":"2011-02-23","value":113.69},{"date":"2011-02-24","value":112.69},{"date":"2011-02-25","value":112.52},{"date":"2011-02-28","value":113.26},{"date":"2011-03-01","value":113.39},{"date":"2011-03-02","value":113.33},{"date":"2011-03-03","value":113.43},{"date":"2011-03-04","value":115.63},{"date":"2011-03-07","value":115.15},{"date":"2011-03-08","value":114.64},{"date":"2011-03-09","value":115.14},{"date":"2011-03-10","value":114.78},{"date":"2011-03-11","value":113.24},{"date":"2011-03-14","value":114.16},{"date":"2011-03-15","value":112.39},{"date":"2011-03-16","value":112.43},{"date":"2011-03-17","value":110.42},{"date":"2011-03-18","value":114.68},{"date":"2011-03-21","value":115.04},{"date":"2011-03-22","value":115.15},{"date":"2011-03-23","value":114.42},{"date":"2011-03-24","value":114.34},{"date":"2011-03-25","value":114.57},{"date":"2011-03-28","value":114.59},{"date":"2011-03-29","value":115.6},{"date":"2011-03-30","value":117.01},{"date":"2011-03-31","value":117.61},{"date":"2011-04-01","value":118.56},{"date":"2011-04-04","value":119.56},{"date":"2011-04-05","value":119.4},{"date":"2011-04-06","value":121.82},{"date":"2011-04-07","value":121.7},{"date":"2011-04-08","value":122.8},{"date":"2011-04-11","value":122.26},{"date":"2011-04-12","value":121.87},{"date":"2011-04-13","value":121.84},{"date":"2011-04-14","value":119.85},{"date":"2011-04-15","value":120.37},{"date":"2011-04-18","value":118.25},{"date":"2011-04-19","value":118.23},{"date":"2011-04-20","value":120.13},{"date":"2011-04-21","value":119.52},{"date":"2011-04-26","value":119.43},{"date":"2011-04-27","value":120.66},{"date":"2011-04-28","value":120.97},{"date":"2011-04-29","value":120.67},{"date":"2011-05-02","value":120.85},{"date":"2011-05-03","value":119.36},{"date":"2011-05-04","value":120.62},{"date":"2011-05-05","value":118.2},{"date":"2011-05-06","value":116.5},{"date":"2011-05-09","value":116.28},{"date":"2011-05-10","value":115.72},{"date":"2011-05-11","value":116.47},{"date":"2011-05-12","value":114.54},{"date":"2011-05-13","value":115.32},{"date":"2011-05-16","value":114.35},{"date":"2011-05-17","value":115.69},{"date":"2011-05-18","value":115.45},{"date":"2011-05-19","value":116.83},{"date":"2011-05-20","value":116.27},{"date":"2011-05-23","value":114.68},{"date":"2011-05-24","value":115.45},{"date":"2011-05-25","value":115.47},{"date":"2011-05-26","value":115.95},{"date":"2011-05-27","value":115.7},{"date":"2011-05-30","value":115.36},{"date":"2011-05-31","value":117.22},{"date":"2011-06-01","value":117.11},{"date":"2011-06-02","value":116.6},{"date":"2011-06-03","value":116.89},{"date":"2011-06-06","value":117.05},{"date":"2011-06-07","value":117.55},{"date":"2011-06-08","value":116.6},{"date":"2011-06-09","value":116.86},{"date":"2011-06-10","value":116},{"date":"2011-06-13","value":115.39},{"date":"2011-06-14","value":115.91},{"date":"2011-06-15","value":115.54},{"date":"2011-06-16","value":113.63},{"date":"2011-06-17","value":114.71},{"date":"2011-06-20","value":114.24},{"date":"2011-06-21","value":115.2},{"date":"2011-06-22","value":115.36},{"date":"2011-06-23","value":114.58},{"date":"2011-06-24","value":114.06},{"date":"2011-06-27","value":114.74},{"date":"2011-06-28","value":115.31},{"date":"2011-06-29","value":116.93},{"date":"2011-06-30","value":116.25},{"date":"2011-07-01","value":116.92},{"date":"2011-07-04","value":117.11},{"date":"2011-07-05","value":117.23},{"date":"2011-07-06","value":116.03},{"date":"2011-07-07","value":115.64},{"date":"2011-07-08","value":115.98},{"date":"2011-07-11","value":113.16},{"date":"2011-07-12","value":111.35},{"date":"2011-07-13","value":111.65},{"date":"2011-07-14","value":112.24},{"date":"2011-07-15","value":111.97},{"date":"2011-07-18","value":111.1},{"date":"2011-07-19","value":111.77},{"date":"2011-07-20","value":112.05},{"date":"2011-07-21","value":112.09},{"date":"2011-07-22","value":112.83},{"date":"2011-07-25","value":112.46},{"date":"2011-07-26","value":113.02},{"date":"2011-07-27","value":112.46},{"date":"2011-07-28","value":110.86},{"date":"2011-07-29","value":110.59},{"date":"2011-08-01","value":110.84},{"date":"2011-08-02","value":109.61},{"date":"2011-08-03","value":110.18},{"date":"2011-08-04","value":113.24},{"date":"2011-08-05","value":111.25},{"date":"2011-08-08","value":110.79},{"date":"2011-08-09","value":110.24},{"date":"2011-08-10","value":109.84},{"date":"2011-08-11","value":108.29},{"date":"2011-08-12","value":109.07},{"date":"2011-08-15","value":109.87},{"date":"2011-08-16","value":110.12},{"date":"2011-08-17","value":110.77},{"date":"2011-08-18","value":110.08},{"date":"2011-08-19","value":110},{"date":"2011-08-22","value":110.65},{"date":"2011-08-23","value":110.72},{"date":"2011-08-24","value":110.51},{"date":"2011-08-25","value":111.31},{"date":"2011-08-26","value":110.41},{"date":"2011-08-29","value":111.05},{"date":"2011-08-30","value":110.55},{"date":"2011-08-31","value":110.55},{"date":"2011-09-01","value":110.08},{"date":"2011-09-02","value":109.56},{"date":"2011-09-05","value":108.56},{"date":"2011-09-06","value":109.09},{"date":"2011-09-07","value":108.38},{"date":"2011-09-08","value":108.41},{"date":"2011-09-09","value":107.48},{"date":"2011-09-12","value":105.32},{"date":"2011-09-13","value":105.01},{"date":"2011-09-14","value":105.48},{"date":"2011-09-15","value":105.67},{"date":"2011-09-16","value":105.6},{"date":"2011-09-19","value":104.62},{"date":"2011-09-20","value":104.92},{"date":"2011-09-21","value":104.07},{"date":"2011-09-22","value":102.59},{"date":"2011-09-23","value":102.32},{"date":"2011-09-26","value":103.05},{"date":"2011-09-27","value":103.83},{"date":"2011-09-28","value":104.22},{"date":"2011-09-29","value":104.46},{"date":"2011-09-30","value":103.79},{"date":"2011-10-03","value":102.39},{"date":"2011-10-04","value":101.08},{"date":"2011-10-05","value":102.25},{"date":"2011-10-06","value":101.87},{"date":"2011-10-07","value":103.02},{"date":"2011-10-10","value":104.26},{"date":"2011-10-11","value":104.26},{"date":"2011-10-12","value":105.77},{"date":"2011-10-13","value":105.48},{"date":"2011-10-14","value":106.42},{"date":"2011-10-17","value":106.43},{"date":"2011-10-18","value":104.97},{"date":"2011-10-19","value":106.19},{"date":"2011-10-20","value":106.07},{"date":"2011-10-21","value":105.82},{"date":"2011-10-24","value":105.45},{"date":"2011-10-25","value":105.98},{"date":"2011-10-26","value":105.67},{"date":"2011-10-27","value":106.39},{"date":"2011-10-28","value":107.29},{"date":"2011-10-31","value":109.22},{"date":"2011-11-01","value":106.58},{"date":"2011-11-02","value":107.78},{"date":"2011-11-03","value":107.33},{"date":"2011-11-04","value":107.55},{"date":"2011-11-07","value":107.3},{"date":"2011-11-08","value":107.51},{"date":"2011-11-09","value":105.96},{"date":"2011-11-10","value":105.66},{"date":"2011-11-11","value":105.59},{"date":"2011-11-14","value":105.18},{"date":"2011-11-15","value":104.16},{"date":"2011-11-16","value":103.77},{"date":"2011-11-17","value":103.76},{"date":"2011-11-18","value":104.06},{"date":"2011-11-21","value":103.44},{"date":"2011-11-22","value":104.15},{"date":"2011-11-23","value":103.37},{"date":"2011-11-24","value":103.07},{"date":"2011-11-25","value":102.59},{"date":"2011-11-28","value":103.82},{"date":"2011-11-29","value":103.82},{"date":"2011-11-30","value":104},{"date":"2011-12-01","value":104.84},{"date":"2011-12-02","value":105.25},{"date":"2011-12-05","value":104.81},{"date":"2011-12-06","value":104.15},{"date":"2011-12-07","value":103.99},{"date":"2011-12-08","value":103.72},{"date":"2011-12-09","value":103.95},{"date":"2011-12-12","value":103.12},{"date":"2011-12-13","value":102.6},{"date":"2011-12-14","value":101.44},{"date":"2011-12-15","value":101.3},{"date":"2011-12-16","value":101.7},{"date":"2011-12-19","value":101.52},{"date":"2011-12-20","value":101.88},{"date":"2011-12-21","value":101.66},{"date":"2011-12-22","value":101.93},{"date":"2011-12-23","value":101.93},{"date":"2011-12-27","value":101.75},{"date":"2011-12-28","value":101.51},{"date":"2011-12-29","value":100.24},{"date":"2011-12-30","value":100.2},{"date":"2012-01-02","value":99.52},{"date":"2012-01-03","value":99.86},{"date":"2012-01-04","value":99.43},{"date":"2012-01-05","value":98.67},{"date":"2012-01-06","value":98.56},{"date":"2012-01-09","value":97.87},{"date":"2012-01-10","value":98.39},{"date":"2012-01-11","value":97.87},{"date":"2012-01-12","value":97.92},{"date":"2012-01-13","value":98.06},{"date":"2012-01-16","value":97.25},{"date":"2012-01-17","value":98.2},{"date":"2012-01-18","value":98.53},{"date":"2012-01-19","value":99.19},{"date":"2012-01-20","value":99.53},{"date":"2012-01-23","value":100.1},{"date":"2012-01-24","value":100.89},{"date":"2012-01-25","value":101.02},{"date":"2012-01-26","value":101.98},{"date":"2012-01-27","value":101.18},{"date":"2012-01-30","value":100.53},{"date":"2012-01-31","value":100.63},{"date":"2012-02-01","value":100.29},{"date":"2012-02-02","value":99.66},{"date":"2012-02-03","value":100.3},{"date":"2012-02-06","value":99.97},{"date":"2012-02-07","value":100.67},{"date":"2012-02-08","value":102.11},{"date":"2012-02-09","value":102.63},{"date":"2012-02-10","value":102.43},{"date":"2012-02-13","value":102.86},{"date":"2012-02-14","value":102.85},{"date":"2012-02-15","value":102.73},{"date":"2012-02-16","value":102.31},{"date":"2012-02-17","value":104.39},{"date":"2012-02-20","value":105.47},{"date":"2012-02-21","value":105.38},{"date":"2012-02-22","value":106.22},{"date":"2012-02-23","value":106.72},{"date":"2012-02-24","value":107.99},{"date":"2012-02-27","value":107.81},{"date":"2012-02-28","value":108.39},{"date":"2012-02-29","value":107.92},{"date":"2012-03-01","value":107.95},{"date":"2012-03-02","value":107.74},{"date":"2012-03-05","value":107.54},{"date":"2012-03-06","value":106.66},{"date":"2012-03-07","value":105.95},{"date":"2012-03-08","value":108.18},{"date":"2012-03-09","value":107.93},{"date":"2012-03-12","value":107.79},{"date":"2012-03-13","value":108.03},{"date":"2012-03-14","value":109.16},{"date":"2012-03-15","value":108.82},{"date":"2012-03-16","value":109.81},{"date":"2012-03-19","value":109.73},{"date":"2012-03-20","value":110.48},{"date":"2012-03-21","value":111.11},{"date":"2012-03-22","value":109.4},{"date":"2012-03-23","value":109.1},{"date":"2012-03-26","value":109.82},{"date":"2012-03-27","value":110.57},{"date":"2012-03-28","value":110.74},{"date":"2012-03-29","value":109.21},{"date":"2012-03-30","value":109.56},{"date":"2012-04-02","value":109.95},{"date":"2012-04-03","value":109.3},{"date":"2012-04-04","value":108.22},{"date":"2012-04-05","value":107.06},{"date":"2012-04-10","value":106.48},{"date":"2012-04-11","value":106.18},{"date":"2012-04-12","value":106.54},{"date":"2012-04-13","value":106.49},{"date":"2012-04-16","value":105.18},{"date":"2012-04-17","value":105.96},{"date":"2012-04-18","value":106.64},{"date":"2012-04-19","value":106.92},{"date":"2012-04-20","value":107.81},{"date":"2012-04-23","value":106.51},{"date":"2012-04-24","value":106.87},{"date":"2012-04-25","value":107.35},{"date":"2012-04-26","value":106.96},{"date":"2012-04-27","value":106.75},{"date":"2012-04-30","value":105.85},{"date":"2012-05-02","value":105.31},{"date":"2012-05-03","value":105.49},{"date":"2012-05-04","value":105.41},{"date":"2012-05-07","value":104.19},{"date":"2012-05-08","value":104.01},{"date":"2012-05-09","value":102.99},{"date":"2012-05-10","value":103.31},{"date":"2012-05-11","value":103.48},{"date":"2012-05-14","value":102.64},{"date":"2012-05-15","value":102.65},{"date":"2012-05-16","value":102.53},{"date":"2012-05-17","value":101.77},{"date":"2012-05-18","value":100.95},{"date":"2012-05-21","value":101.06},{"date":"2012-05-22","value":101.99},{"date":"2012-05-23","value":100.59},{"date":"2012-05-24","value":99.75},{"date":"2012-05-25","value":99.8},{"date":"2012-05-28","value":99.75},{"date":"2012-05-29","value":99.64},{"date":"2012-05-30","value":98.38},{"date":"2012-05-31","value":97.66},{"date":"2012-06-01","value":96.25},{"date":"2012-06-04","value":97.16},{"date":"2012-06-05","value":97.25},{"date":"2012-06-06","value":98.82},{"date":"2012-06-07","value":100.08},{"date":"2012-06-08","value":98.9},{"date":"2012-06-11","value":99.6},{"date":"2012-06-12","value":99.4},{"date":"2012-06-13","value":99.8},{"date":"2012-06-14","value":99.51},{"date":"2012-06-15","value":99.24},{"date":"2012-06-18","value":99.75},{"date":"2012-06-19","value":99.57},{"date":"2012-06-20","value":100.24},{"date":"2012-06-21","value":101.46},{"date":"2012-06-22","value":100.68},{"date":"2012-06-25","value":99.57},{"date":"2012-06-26","value":98.97},{"date":"2012-06-27","value":99.49},{"date":"2012-06-28","value":98.6},{"date":"2012-06-29","value":100.13},{"date":"2012-07-02","value":100.51},{"date":"2012-07-03","value":100.26},{"date":"2012-07-04","value":100.28},{"date":"2012-07-05","value":99.14},{"date":"2012-07-06","value":98.87},{"date":"2012-07-09","value":97.81},{"date":"2012-07-10","value":97.64},{"date":"2012-07-11","value":97.14},{"date":"2012-07-12","value":96.63},{"date":"2012-07-13","value":96.6},{"date":"2012-07-16","value":96.25},{"date":"2012-07-17","value":97.14},{"date":"2012-07-18","value":96.63},{"date":"2012-07-19","value":96.51},{"date":"2012-07-20","value":95.86},{"date":"2012-07-23","value":94.72},{"date":"2012-07-24","value":94.63},{"date":"2012-07-25","value":94.97},{"date":"2012-07-26","value":95.79},{"date":"2012-07-27","value":96.29},{"date":"2012-07-30","value":95.78},{"date":"2012-07-31","value":96.03},{"date":"2012-08-01","value":96.2},{"date":"2012-08-02","value":96.64},{"date":"2012-08-03","value":95.85},{"date":"2012-08-06","value":96.99},{"date":"2012-08-07","value":97.58},{"date":"2012-08-08","value":96.68},{"date":"2012-08-09","value":96.53},{"date":"2012-08-10","value":96.12},{"date":"2012-08-13","value":96.61},{"date":"2012-08-14","value":97.14},{"date":"2012-08-15","value":96.98},{"date":"2012-08-16","value":97.38},{"date":"2012-08-17","value":97.97},{"date":"2012-08-20","value":97.82},{"date":"2012-08-21","value":98.81},{"date":"2012-08-22","value":98.65},{"date":"2012-08-23","value":98.68},{"date":"2012-08-24","value":98.16},{"date":"2012-08-27","value":98.71},{"date":"2012-08-28","value":98.59},{"date":"2012-08-29","value":98.63},{"date":"2012-08-30","value":98.63},{"date":"2012-08-31","value":98.96},{"date":"2012-09-03","value":98.43},{"date":"2012-09-04","value":98.58},{"date":"2012-09-05","value":98.67},{"date":"2012-09-06","value":99.36},{"date":"2012-09-07","value":100.26},{"date":"2012-09-10","value":99.98},{"date":"2012-09-11","value":99.7},{"date":"2012-09-12","value":100.45},{"date":"2012-09-13","value":100.24},{"date":"2012-09-14","value":102.24},{"date":"2012-09-17","value":102.61},{"date":"2012-09-18","value":102.64},{"date":"2012-09-19","value":102.38},{"date":"2012-09-20","value":101.21},{"date":"2012-09-21","value":101.58},{"date":"2012-09-24","value":100.79},{"date":"2012-09-25","value":100.57},{"date":"2012-09-26","value":99.82},{"date":"2012-09-27","value":99.98},{"date":"2012-09-28","value":100.37},{"date":"2012-10-01","value":100.42},{"date":"2012-10-02","value":101.02},{"date":"2012-10-03","value":101.1},{"date":"2012-10-04","value":101.88},{"date":"2012-10-05","value":102.02},{"date":"2012-10-08","value":101.45},{"date":"2012-10-09","value":101.35},{"date":"2012-10-10","value":100.94},{"date":"2012-10-11","value":101.26},{"date":"2012-10-12","value":101.7},{"date":"2012-10-15","value":102.1},{"date":"2012-10-16","value":102.94},{"date":"2012-10-17","value":103.23},{"date":"2012-10-18","value":104.01},{"date":"2012-10-19","value":103.27},{"date":"2012-10-22","value":104.27},{"date":"2012-10-23","value":103.84},{"date":"2012-10-24","value":103.33},{"date":"2012-10-25","value":104.15},{"date":"2012-10-26","value":103.15},{"date":"2012-10-29","value":102.69},{"date":"2012-10-30","value":103},{"date":"2012-10-31","value":103.78},{"date":"2012-11-01","value":103.82},{"date":"2012-11-02","value":103.55},{"date":"2012-11-05","value":102.6},{"date":"2012-11-06","value":102.6},{"date":"2012-11-07","value":102.11},{"date":"2012-11-08","value":101.74},{"date":"2012-11-09","value":100.44},{"date":"2012-11-12","value":101.13},{"date":"2012-11-13","value":100.93},{"date":"2012-11-14","value":102},{"date":"2012-11-15","value":103.66},{"date":"2012-11-16","value":103.44},{"date":"2012-11-19","value":103.6},{"date":"2012-11-20","value":104.39},{"date":"2012-11-21","value":105.49},{"date":"2012-11-22","value":106.42},{"date":"2012-11-23","value":106.19},{"date":"2012-11-26","value":106.47},{"date":"2012-11-27","value":106.46},{"date":"2012-11-28","value":105.44},{"date":"2012-11-29","value":106.72},{"date":"2012-11-30","value":107.37},{"date":"2012-12-03","value":107.36},{"date":"2012-12-04","value":107.28},{"date":"2012-12-05","value":107.31},{"date":"2012-12-06","value":107.66},{"date":"2012-12-07","value":106.19},{"date":"2012-12-10","value":106.23},{"date":"2012-12-11","value":107.11},{"date":"2012-12-12","value":108.12},{"date":"2012-12-13","value":109.18},{"date":"2012-12-14","value":109.55},{"date":"2012-12-17","value":110.39},{"date":"2012-12-18","value":110.53},{"date":"2012-12-19","value":112.36},{"date":"2012-12-20","value":111.52},{"date":"2012-12-21","value":110.99},{"date":"2012-12-24","value":111.64},{"date":"2012-12-27","value":113.87},{"date":"2012-12-28","value":113.5},{"date":"2012-12-31","value":113.61},{"date":"2013-01-02","value":115.38},{"date":"2013-01-03","value":113.93},{"date":"2013-01-04","value":114.96},{"date":"2013-01-07","value":114.48},{"date":"2013-01-08","value":114.56},{"date":"2013-01-09","value":114.34},{"date":"2013-01-10","value":115.76},{"date":"2013-01-11","value":118.18},{"date":"2013-01-14","value":119.1},{"date":"2013-01-15","value":118.04},{"date":"2013-01-16","value":117.06},{"date":"2013-01-17","value":119.32},{"date":"2013-01-18","value":119.87},{"date":"2013-01-21","value":119.37},{"date":"2013-01-22","value":118.18},{"date":"2013-01-23","value":117.98},{"date":"2013-01-24","value":119.73},{"date":"2013-01-25","value":122.71},{"date":"2013-01-28","value":122.21},{"date":"2013-01-29","value":121.52},{"date":"2013-01-30","value":123.55},{"date":"2013-01-31","value":123.32},{"date":"2013-02-01","value":125.78},{"date":"2013-02-04","value":125.63},{"date":"2013-02-05","value":126.33},{"date":"2013-02-06","value":126.48},{"date":"2013-02-07","value":126.88},{"date":"2013-02-08","value":123.52},{"date":"2013-02-11","value":125.12},{"date":"2013-02-12","value":126.6},{"date":"2013-02-13","value":125.95},{"date":"2013-02-14","value":124.39},{"date":"2013-02-15","value":124.03},{"date":"2013-02-18","value":125.24},{"date":"2013-02-19","value":124.81},{"date":"2013-02-20","value":125.09},{"date":"2013-02-21","value":122.85},{"date":"2013-02-22","value":122.98},{"date":"2013-02-25","value":125},{"date":"2013-02-26","value":120.2},{"date":"2013-02-27","value":120.06},{"date":"2013-02-28","value":121.07},{"date":"2013-03-01","value":120.53},{"date":"2013-03-04","value":121.67},{"date":"2013-03-05","value":121.45},{"date":"2013-03-06","value":121.85},{"date":"2013-03-07","value":122.8},{"date":"2013-03-08","value":125.5},{"date":"2013-03-11","value":124.91},{"date":"2013-03-12","value":125.25},{"date":"2013-03-13","value":124.59},{"date":"2013-03-14","value":124.79},{"date":"2013-03-15","value":125.56},{"date":"2013-03-18","value":122.88},{"date":"2013-03-19","value":123.49},{"date":"2013-03-20","value":123.69},{"date":"2013-03-21","value":122.95},{"date":"2013-03-22","value":122.85},{"date":"2013-03-25","value":122.55},{"date":"2013-03-26","value":121.25},{"date":"2013-03-27","value":120.3},{"date":"2013-03-28","value":120.87},{"date":"2013-04-02","value":119.79},{"date":"2013-04-03","value":119.96},{"date":"2013-04-04","value":122.31},{"date":"2013-04-05","value":124.49},{"date":"2013-04-08","value":128.46},{"date":"2013-04-09","value":128.92},{"date":"2013-04-10","value":129.69},{"date":"2013-04-11","value":130.39},{"date":"2013-04-12","value":129.54},{"date":"2013-04-15","value":127.83},{"date":"2013-04-16","value":128.37},{"date":"2013-04-17","value":128.61},{"date":"2013-04-18","value":128.4},{"date":"2013-04-19","value":130.21},{"date":"2013-04-22","value":130},{"date":"2013-04-23","value":128.56},{"date":"2013-04-24","value":129.46},{"date":"2013-04-25","value":129.67},{"date":"2013-04-26","value":128.13},{"date":"2013-04-29","value":128.27},{"date":"2013-04-30","value":127.35},{"date":"2013-05-02","value":129.04},{"date":"2013-05-03","value":128.6},{"date":"2013-05-06","value":130.18},{"date":"2013-05-07","value":129.98},{"date":"2013-05-08","value":129.89},{"date":"2013-05-09","value":129.8},{"date":"2013-05-10","value":131.94},{"date":"2013-05-13","value":132.01},{"date":"2013-05-14","value":131.88},{"date":"2013-05-15","value":132.04},{"date":"2013-05-16","value":132.15},{"date":"2013-05-17","value":131.87},{"date":"2013-05-20","value":131.86},{"date":"2013-05-21","value":132.33},{"date":"2013-05-22","value":133.26},{"date":"2013-05-23","value":131.07},{"date":"2013-05-24","value":131.25},{"date":"2013-05-27","value":130.59},{"date":"2013-05-28","value":131.98},{"date":"2013-05-29","value":130.9},{"date":"2013-05-30","value":131.7},{"date":"2013-05-31","value":130.47},{"date":"2013-06-03","value":130.37},{"date":"2013-06-04","value":131.28},{"date":"2013-06-05","value":130.13},{"date":"2013-06-06","value":129.96},{"date":"2013-06-07","value":126.81},{"date":"2013-06-10","value":130.47},{"date":"2013-06-11","value":128.6},{"date":"2013-06-12","value":128.3},{"date":"2013-06-13","value":125.36},{"date":"2013-06-14","value":126.37},{"date":"2013-06-17","value":126.36},{"date":"2013-06-18","value":127.55},{"date":"2013-06-19","value":127.44},{"date":"2013-06-20","value":129.26},{"date":"2013-06-21","value":128.66},{"date":"2013-06-24","value":128.54},{"date":"2013-06-25","value":127.79},{"date":"2013-06-26","value":127.33},{"date":"2013-06-27","value":127.93},{"date":"2013-06-28","value":129.39},{"date":"2013-07-01","value":129.99},{"date":"2013-07-02","value":130.08},{"date":"2013-07-03","value":128.85},{"date":"2013-07-04","value":129.64},{"date":"2013-07-05","value":128.97},{"date":"2013-07-08","value":130.04},{"date":"2013-07-09","value":130.07},{"date":"2013-07-10","value":128.44},{"date":"2013-07-11","value":129.63},{"date":"2013-07-12","value":129.75},{"date":"2013-07-15","value":130.68},{"date":"2013-07-16","value":130.35},{"date":"2013-07-17","value":131.15},{"date":"2013-07-18","value":131.22},{"date":"2013-07-19","value":131.67},{"date":"2013-07-22","value":131.47},{"date":"2013-07-23","value":131.91},{"date":"2013-07-24","value":132.6},{"date":"2013-07-25","value":131.81},{"date":"2013-07-26","value":130.84},{"date":"2013-07-29","value":129.91},{"date":"2013-07-30","value":129.99},{"date":"2013-07-31","value":130},{"date":"2013-08-01","value":130.69},{"date":"2013-08-02","value":131.78},{"date":"2013-08-05","value":130.62},{"date":"2013-08-06","value":130.27},{"date":"2013-08-07","value":129.21},{"date":"2013-08-08","value":128.68},{"date":"2013-08-09","value":128.96},{"date":"2013-08-12","value":128.66},{"date":"2013-08-13","value":130.27},{"date":"2013-08-14","value":130.17},{"date":"2013-08-15","value":130.48},{"date":"2013-08-16","value":130.03},{"date":"2013-08-19","value":130.72},{"date":"2013-08-20","value":130.33},{"date":"2013-08-21","value":130.52},{"date":"2013-08-22","value":131.45},{"date":"2013-08-23","value":132.35},{"date":"2013-08-26","value":131.74},{"date":"2013-08-27","value":130.07},{"date":"2013-08-28","value":130.1},{"date":"2013-08-29","value":130.34},{"date":"2013-08-30","value":130.01},{"date":"2013-09-02","value":131.09},{"date":"2013-09-03","value":130.98},{"date":"2013-09-04","value":131.06},{"date":"2013-09-05","value":131.64},{"date":"2013-09-06","value":130.71},{"date":"2013-09-09","value":131.3},{"date":"2013-09-10","value":132.8},{"date":"2013-09-11","value":132.96},{"date":"2013-09-12","value":132.18},{"date":"2013-09-13","value":132.43},{"date":"2013-09-16","value":132.05},{"date":"2013-09-17","value":132.44},{"date":"2013-09-18","value":132.18},{"date":"2013-09-19","value":134.09},{"date":"2013-09-20","value":134.57},{"date":"2013-09-23","value":133.59},{"date":"2013-09-24","value":132.92},{"date":"2013-09-25","value":133.14},{"date":"2013-09-26","value":133.41},{"date":"2013-09-27","value":133.28},{"date":"2013-09-30","value":131.78},{"date":"2013-10-01","value":132.6},{"date":"2013-10-02","value":131.76},{"date":"2013-10-03","value":132.81},{"date":"2013-10-04","value":132.03},{"date":"2013-10-07","value":131.46},{"date":"2013-10-08","value":131.94},{"date":"2013-10-09","value":131.55},{"date":"2013-10-10","value":132.37},{"date":"2013-10-11","value":133.38},{"date":"2013-10-14","value":133.19},{"date":"2013-10-15","value":132.89},{"date":"2013-10-16","value":133.38},{"date":"2013-10-17","value":133.64},{"date":"2013-10-18","value":133.73},{"date":"2013-10-21","value":134.17},{"date":"2013-10-22","value":134.52},{"date":"2013-10-23","value":133.95},{"date":"2013-10-24","value":134.32},{"date":"2013-10-25","value":134.15},{"date":"2013-10-28","value":134.65},{"date":"2013-10-29","value":134.88},{"date":"2013-10-30","value":135.11},{"date":"2013-10-31","value":133.99},{"date":"2013-11-01","value":132.9},{"date":"2013-11-04","value":133.28},{"date":"2013-11-05","value":132.59},{"date":"2013-11-06","value":133.33},{"date":"2013-11-07","value":132},{"date":"2013-11-08","value":131.58},{"date":"2013-11-11","value":132.86},{"date":"2013-11-12","value":133.87},{"date":"2013-11-13","value":133.27},{"date":"2013-11-14","value":134.26},{"date":"2013-11-15","value":134.99},{"date":"2013-11-18","value":135.23},{"date":"2013-11-19","value":134.89},{"date":"2013-11-20","value":135.2},{"date":"2013-11-21","value":135.83},{"date":"2013-11-22","value":136.74},{"date":"2013-11-25","value":137.57},{"date":"2013-11-26","value":137.34},{"date":"2013-11-27","value":138.43},{"date":"2013-11-28","value":139.06},{"date":"2013-11-29","value":139.21},{"date":"2013-12-02","value":139.16},{"date":"2013-12-03","value":139.31},{"date":"2013-12-04","value":139.31},{"date":"2013-12-05","value":138.73},{"date":"2013-12-06","value":139.63},{"date":"2013-12-09","value":141.33},{"date":"2013-12-10","value":141.35},{"date":"2013-12-11","value":141.22},{"date":"2013-12-12","value":141.51},{"date":"2013-12-13","value":141.93},{"date":"2013-12-16","value":141.87},{"date":"2013-12-17","value":141.61},{"date":"2013-12-18","value":141.61},{"date":"2013-12-19","value":142.55},{"date":"2013-12-20","value":142.66},{"date":"2013-12-23","value":142.38},{"date":"2013-12-24","value":142.66},{"date":"2013-12-27","value":145.02},{"date":"2013-12-30","value":145.02},{"date":"2013-12-31","value":144.72},{"date":"2014-01-02","value":143.82},{"date":"2014-01-03","value":142.46},{"date":"2014-01-06","value":142.28},{"date":"2014-01-07","value":142.43},{"date":"2014-01-08","value":142.33},{"date":"2014-01-09","value":142.92},{"date":"2014-01-10","value":142.67},{"date":"2014-01-13","value":141.37},{"date":"2014-01-14","value":141.62},{"date":"2014-01-15","value":141.86},{"date":"2014-01-16","value":142.21},{"date":"2014-01-17","value":141.8},{"date":"2014-01-20","value":141.05},{"date":"2014-01-21","value":141.58},{"date":"2014-01-22","value":141.57},{"date":"2014-01-23","value":141.99},{"date":"2014-01-24","value":140.18},{"date":"2014-01-27","value":140.39},{"date":"2014-01-28","value":140.61},{"date":"2014-01-29","value":139.73},{"date":"2014-01-30","value":139.28},{"date":"2014-01-31","value":138.13},{"date":"2014-02-03","value":137.82},{"date":"2014-02-04","value":137.05},{"date":"2014-02-05","value":136.78},{"date":"2014-02-06","value":136.93},{"date":"2014-02-07","value":138.79},{"date":"2014-02-10","value":139.26},{"date":"2014-02-11","value":140},{"date":"2014-02-12","value":138.89},{"date":"2014-02-13","value":139.42},{"date":"2014-02-14","value":139.48},{"date":"2014-02-17","value":139.6},{"date":"2014-02-18","value":140.77},{"date":"2014-02-19","value":140.08},{"date":"2014-02-20","value":139.91},{"date":"2014-02-21","value":140.5},{"date":"2014-02-24","value":140.69},{"date":"2014-02-25","value":140.65},{"date":"2014-02-26","value":140.5},{"date":"2014-02-27","value":139.15},{"date":"2014-02-28","value":140.63},{"date":"2014-03-03","value":139.51},{"date":"2014-03-04","value":140.2},{"date":"2014-03-05","value":140.71},{"date":"2014-03-06","value":141.22},{"date":"2014-03-07","value":143.02},{"date":"2014-03-10","value":143.39},{"date":"2014-03-11","value":143.05},{"date":"2014-03-12","value":142.68},{"date":"2014-03-13","value":143.3},{"date":"2014-03-14","value":140.63},{"date":"2014-03-17","value":141.45},{"date":"2014-03-18","value":141.1},{"date":"2014-03-19","value":141.31},{"date":"2014-03-20","value":140.85},{"date":"2014-03-21","value":141.07},{"date":"2014-03-24","value":141.05},{"date":"2014-03-25","value":141.22},{"date":"2014-03-26","value":141.25},{"date":"2014-03-27","value":140.75},{"date":"2014-03-28","value":140.9},{"date":"2014-03-31","value":142.42},{"date":"2014-04-01","value":142.53},{"date":"2014-04-02","value":143.03},{"date":"2014-04-03","value":143.12},{"date":"2014-04-04","value":142.33},{"date":"2014-04-07","value":141.65},{"date":"2014-04-08","value":140.9},{"date":"2014-04-09","value":140.73},{"date":"2014-04-10","value":141},{"date":"2014-04-11","value":140.69},{"date":"2014-04-14","value":140.87},{"date":"2014-04-15","value":140.62},{"date":"2014-04-16","value":141.55},{"date":"2014-04-17","value":141.57},{"date":"2014-04-22","value":141.69},{"date":"2014-04-23","value":141.46},{"date":"2014-04-24","value":141.63},{"date":"2014-04-25","value":141.05},{"date":"2014-04-28","value":141.85},{"date":"2014-04-29","value":142.03},{"date":"2014-04-30","value":142.07},{"date":"2014-05-02","value":142.06},{"date":"2014-05-05","value":141.44},{"date":"2014-05-06","value":141.89},{"date":"2014-05-07","value":141.68},{"date":"2014-05-08","value":141.95},{"date":"2014-05-09","value":140.14},{"date":"2014-05-12","value":140.31},{"date":"2014-05-13","value":140.25},{"date":"2014-05-14","value":139.65},{"date":"2014-05-15","value":139.17},{"date":"2014-05-16","value":138.95},{"date":"2014-05-19","value":138.79},{"date":"2014-05-20","value":138.88},{"date":"2014-05-21","value":138.18},{"date":"2014-05-22","value":138.96},{"date":"2014-05-23","value":138.92},{"date":"2014-05-26","value":138.97},{"date":"2014-05-27","value":139.01},{"date":"2014-05-28","value":138.73},{"date":"2014-05-29","value":138.34},{"date":"2014-05-30","value":138.36},{"date":"2014-06-02","value":138.94},{"date":"2014-06-03","value":139.64},{"date":"2014-06-04","value":139.78},{"date":"2014-06-05","value":139.24},{"date":"2014-06-06","value":139.71},{"date":"2014-06-09","value":139.39},{"date":"2014-06-10","value":138.63},{"date":"2014-06-11","value":138.19},{"date":"2014-06-12","value":138.12},{"date":"2014-06-13","value":138.08},{"date":"2014-06-16","value":137.81},{"date":"2014-06-17","value":138.4},{"date":"2014-06-18","value":138.65},{"date":"2014-06-19","value":138.82},{"date":"2014-06-20","value":138.68},{"date":"2014-06-23","value":138.46},{"date":"2014-06-24","value":138.8},{"date":"2014-06-25","value":138.73},{"date":"2014-06-26","value":138.49},{"date":"2014-06-27","value":138.09},{"date":"2014-06-30","value":138.44},{"date":"2014-07-01","value":138.98},{"date":"2014-07-02","value":138.65},{"date":"2014-07-03","value":139.06},{"date":"2014-07-04","value":138.67},{"date":"2014-07-07","value":138.53},{"date":"2014-07-08","value":138.26},{"date":"2014-07-09","value":138.38},{"date":"2014-07-10","value":137.87},{"date":"2014-07-11","value":137.75},{"date":"2014-07-14","value":138.29},{"date":"2014-07-15","value":138.28},{"date":"2014-07-16","value":137.73},{"date":"2014-07-17","value":137.27},{"date":"2014-07-18","value":137.07},{"date":"2014-07-21","value":136.97},{"date":"2014-07-22","value":136.93},{"date":"2014-07-23","value":136.51},{"date":"2014-07-24","value":136.97},{"date":"2014-07-25","value":136.97},{"date":"2014-07-28","value":136.74},{"date":"2014-07-29","value":137.04},{"date":"2014-07-30","value":137.05},{"date":"2014-07-31","value":137.66},{"date":"2014-08-01","value":137.92},{"date":"2014-08-04","value":137.72},{"date":"2014-08-05","value":137.46},{"date":"2014-08-06","value":136.58},{"date":"2014-08-07","value":136.76},{"date":"2014-08-08","value":136.45},{"date":"2014-08-11","value":136.72},{"date":"2014-08-12","value":136.49},{"date":"2014-08-13","value":136.89},{"date":"2014-08-14","value":136.99},{"date":"2014-08-15","value":137.33},{"date":"2014-08-18","value":137.22},{"date":"2014-08-19","value":137.12},{"date":"2014-08-20","value":137.23},{"date":"2014-08-21","value":137.71},{"date":"2014-08-22","value":137.7},{"date":"2014-08-25","value":137.13},{"date":"2014-08-26","value":137.15},{"date":"2014-08-27","value":136.88},{"date":"2014-08-28","value":136.68},{"date":"2014-08-29","value":137.11},{"date":"2014-09-01","value":136.97},{"date":"2014-09-02","value":137.63},{"date":"2014-09-03","value":138.11},{"date":"2014-09-04","value":136.89},{"date":"2014-09-05","value":136.27},{"date":"2014-09-08","value":136.32},{"date":"2014-09-09","value":136.9},{"date":"2014-09-10","value":137.9},{"date":"2014-09-11","value":138.38},{"date":"2014-09-12","value":138.72},{"date":"2014-09-15","value":138.48},{"date":"2014-09-16","value":138.67},{"date":"2014-09-17","value":139.05},{"date":"2014-09-18","value":140.11},{"date":"2014-09-19","value":139.84},{"date":"2014-09-22","value":140.09},{"date":"2014-09-23","value":139.87},{"date":"2014-09-24","value":139.5},{"date":"2014-09-25","value":138.88},{"date":"2014-09-26","value":138.93},{"date":"2014-09-29","value":138.97},{"date":"2014-09-30","value":138.11},{"date":"2014-10-01","value":138.53},{"date":"2014-10-02","value":137.47},{"date":"2014-10-03","value":137.46},{"date":"2014-10-06","value":137.25},{"date":"2014-10-07","value":136.9},{"date":"2014-10-08","value":136.97},{"date":"2014-10-09","value":137.37},{"date":"2014-10-10","value":136.27},{"date":"2014-10-13","value":135.95},{"date":"2014-10-14","value":135.29},{"date":"2014-10-15","value":135.5},{"date":"2014-10-16","value":134.95},{"date":"2014-10-17","value":136.45},{"date":"2014-10-20","value":136.62},{"date":"2014-10-21","value":136.2},{"date":"2014-10-22","value":135.79},{"date":"2014-10-23","value":136.42},{"date":"2014-10-24","value":136.64},{"date":"2014-10-27","value":136.76},{"date":"2014-10-28","value":137.45},{"date":"2014-10-29","value":137.75},{"date":"2014-10-30","value":137.27},{"date":"2014-10-31","value":140.18},{"date":"2014-11-03","value":142.19},{"date":"2014-11-04","value":141.96},{"date":"2014-11-05","value":143.21},{"date":"2014-11-06","value":143.33},{"date":"2014-11-07","value":142.89},{"date":"2014-11-10","value":142.56},{"date":"2014-11-11","value":143.88},{"date":"2014-11-12","value":143.63},{"date":"2014-11-13","value":143.87},{"date":"2014-11-14","value":144.94},{"date":"2014-11-17","value":145.3},{"date":"2014-11-18","value":145.91},{"date":"2014-11-19","value":147.45},{"date":"2014-11-20","value":148.25},{"date":"2014-11-21","value":146.46},{"date":"2014-11-24","value":146.82},{"date":"2014-11-25","value":146.66},{"date":"2014-11-26","value":146.91},{"date":"2014-11-27","value":146.67},{"date":"2014-11-28","value":147.69},{"date":"2014-12-01","value":147.62},{"date":"2014-12-02","value":148.08},{"date":"2014-12-03","value":147.2},{"date":"2014-12-04","value":147.64},{"date":"2014-12-05","value":149.03},{"date":"2014-12-08","value":148.45},{"date":"2014-12-09","value":148.02},{"date":"2014-12-10","value":147.33},{"date":"2014-12-11","value":147.2},{"date":"2014-12-12","value":147.41},{"date":"2014-12-15","value":147.67},{"date":"2014-12-16","value":145.79},{"date":"2014-12-17","value":145.89},{"date":"2014-12-18","value":145.96},{"date":"2014-12-19","value":146.41},{"date":"2014-12-22","value":147.06},{"date":"2014-12-23","value":146.8},{"date":"2014-12-24","value":147.07},{"date":"2014-12-29","value":146.96},{"date":"2014-12-30","value":145.41},{"date":"2014-12-31","value":145.23},{"date":"2015-01-02","value":145.21},{"date":"2015-01-05","value":143},{"date":"2015-01-06","value":141.69},{"date":"2015-01-07","value":141.17},{"date":"2015-01-08","value":141},{"date":"2015-01-09","value":140.81},{"date":"2015-01-12","value":140.56},{"date":"2015-01-13","value":139.56},{"date":"2015-01-14","value":137.48},{"date":"2015-01-15","value":136.48},{"date":"2015-01-16","value":135.06},{"date":"2015-01-19","value":136.27},{"date":"2015-01-20","value":137.37},{"date":"2015-01-21","value":136.07},{"date":"2015-01-22","value":136.7},{"date":"2015-01-23","value":132.12},{"date":"2015-01-26","value":133.03},{"date":"2015-01-27","value":133.08},{"date":"2015-01-28","value":133.7},{"date":"2015-01-29","value":133.43},{"date":"2015-01-30","value":133.08},{"date":"2015-02-02","value":133.06},{"date":"2015-02-03","value":133.48},{"date":"2015-02-04","value":134.49},{"date":"2015-02-05","value":133.98},{"date":"2015-02-06","value":134.28},{"date":"2015-02-09","value":133.72},{"date":"2015-02-10","value":134.67},{"date":"2015-02-11","value":135.5},{"date":"2015-02-12","value":135.72},{"date":"2015-02-13","value":135.46},{"date":"2015-02-16","value":135.26},{"date":"2015-02-17","value":135.61},{"date":"2015-02-18","value":135.69},{"date":"2015-02-19","value":135.52},{"date":"2015-02-20","value":133.91},{"date":"2015-02-23","value":134.5},{"date":"2015-02-24","value":135.36},{"date":"2015-02-25","value":134.92},{"date":"2015-02-26","value":134.54},{"date":"2015-02-27","value":134.05},{"date":"2015-03-02","value":134.47},{"date":"2015-03-03","value":133.74},{"date":"2015-03-04","value":133.15},{"date":"2015-03-05","value":133.1},{"date":"2015-03-06","value":131.48},{"date":"2015-03-09","value":131.31},{"date":"2015-03-10","value":130.29},{"date":"2015-03-11","value":128.33},{"date":"2015-03-12","value":128.29},{"date":"2015-03-13","value":128.41},{"date":"2015-03-16","value":127.96},{"date":"2015-03-17","value":128.9},{"date":"2015-03-18","value":128.35},{"date":"2015-03-19","value":129.12},{"date":"2015-03-20","value":130.26},{"date":"2015-03-23","value":130.8},{"date":"2015-03-24","value":130.89},{"date":"2015-03-25","value":131.13},{"date":"2015-03-26","value":130.67},{"date":"2015-03-27","value":129.39},{"date":"2015-03-30","value":130.02},{"date":"2015-03-31","value":128.95},{"date":"2015-04-01","value":129.29},{"date":"2015-04-02","value":129.59},{"date":"2015-04-07","value":130.33},{"date":"2015-04-08","value":130.09},{"date":"2015-04-09","value":129.22},{"date":"2015-04-10","value":127.32},{"date":"2015-04-13","value":127.2},{"date":"2015-04-14","value":126.67},{"date":"2015-04-15","value":126.52},{"date":"2015-04-16","value":127.64},{"date":"2015-04-17","value":128.45},{"date":"2015-04-20","value":127.68},{"date":"2015-04-21","value":127.75},{"date":"2015-04-22","value":128.45},{"date":"2015-04-23","value":129.36},{"date":"2015-04-24","value":129.36},{"date":"2015-04-27","value":129.23},{"date":"2015-04-28","value":130.09},{"date":"2015-04-29","value":131.2},{"date":"2015-04-30","value":133.26},{"date":"2015-05-04","value":134.07},{"date":"2015-05-05","value":133.92},{"date":"2015-05-06","value":134.59},{"date":"2015-05-07","value":134.72},{"date":"2015-05-08","value":134.9},{"date":"2015-05-11","value":133.64},{"date":"2015-05-12","value":134.85},{"date":"2015-05-13","value":134.31},{"date":"2015-05-14","value":136.12},{"date":"2015-05-15","value":135.78},{"date":"2015-05-18","value":136.33},{"date":"2015-05-19","value":134.36},{"date":"2015-05-20","value":134.43},{"date":"2015-05-21","value":134.79},{"date":"2015-05-22","value":135.01},{"date":"2015-05-25","value":133.39},{"date":"2015-05-26","value":134.07},{"date":"2015-05-27","value":134.37},{"date":"2015-05-28","value":135.36},{"date":"2015-05-29","value":135.95},{"date":"2015-06-01","value":135.79},{"date":"2015-06-02","value":137.52},{"date":"2015-06-03","value":138.46},{"date":"2015-06-04","value":140.47},{"date":"2015-06-05","value":139.97},{"date":"2015-06-08","value":139.84},{"date":"2015-06-09","value":139.56},{"date":"2015-06-10","value":138.69},{"date":"2015-06-11","value":138.95},{"date":"2015-06-12","value":138.78},{"date":"2015-06-15","value":138.54},{"date":"2015-06-16","value":138.42},{"date":"2015-06-17","value":139.78},{"date":"2015-06-18","value":139.94},{"date":"2015-06-19","value":139.19},{"date":"2015-06-22","value":139.8},{"date":"2015-06-23","value":138.72},{"date":"2015-06-24","value":138.93},{"date":"2015-06-25","value":138.52},{"date":"2015-06-26","value":138.58},{"date":"2015-06-29","value":136.81},{"date":"2015-06-30","value":137.01},{"date":"2015-07-01","value":136.63},{"date":"2015-07-02","value":136.82},{"date":"2015-07-03","value":136.38},{"date":"2015-07-06","value":135.11},{"date":"2015-07-07","value":133.88},{"date":"2015-07-08","value":133.88},{"date":"2015-07-09","value":134.3},{"date":"2015-07-10","value":136.88},{"date":"2015-07-13","value":136.3},{"date":"2015-07-14","value":136.02},{"date":"2015-07-15","value":135.95},{"date":"2015-07-16","value":134.9},{"date":"2015-07-17","value":135.01},{"date":"2015-07-20","value":134.83},{"date":"2015-07-21","value":135.17},{"date":"2015-07-22","value":134.98},{"date":"2015-07-23","value":136.15},{"date":"2015-07-24","value":135.7},{"date":"2015-07-27","value":136.23},{"date":"2015-07-28","value":136.46},{"date":"2015-07-29","value":136.5},{"date":"2015-07-30","value":136.25},{"date":"2015-07-31","value":136.34},{"date":"2015-08-03","value":136.07},{"date":"2015-08-04","value":136.07},{"date":"2015-08-05","value":135.23},{"date":"2015-08-06","value":135.94},{"date":"2015-08-07","value":136.43},{"date":"2015-08-10","value":136.67},{"date":"2015-08-11","value":137.99},{"date":"2015-08-12","value":138.45},{"date":"2015-08-13","value":138.23},{"date":"2015-08-14","value":138.7},{"date":"2015-08-17","value":138.22},{"date":"2015-08-18","value":137.44},{"date":"2015-08-19","value":137.31},{"date":"2015-08-20","value":138.5},{"date":"2015-08-21","value":138.4},{"date":"2015-08-24","value":137.8},{"date":"2015-08-25","value":137.84},{"date":"2015-08-26","value":136.46},{"date":"2015-08-27","value":135.62},{"date":"2015-08-28","value":136.16},{"date":"2015-08-31","value":136.07},{"date":"2015-09-01","value":134.87},{"date":"2015-09-02","value":135.21},{"date":"2015-09-03","value":134.98},{"date":"2015-09-04","value":132.82},{"date":"2015-09-07","value":133.09},{"date":"2015-09-08","value":133.82},{"date":"2015-09-09","value":134.65},{"date":"2015-09-10","value":135.38},{"date":"2015-09-11","value":136.02},{"date":"2015-09-14","value":136.04},{"date":"2015-09-15","value":135.44},{"date":"2015-09-16","value":135.45},{"date":"2015-09-17","value":136.76},{"date":"2015-09-18","value":136.31},{"date":"2015-09-21","value":135.5},{"date":"2015-09-22","value":133.75},{"date":"2015-09-23","value":134.03},{"date":"2015-09-24","value":134.48},{"date":"2015-09-25","value":134.92},{"date":"2015-09-28","value":134.13},{"date":"2015-09-29","value":134.38},{"date":"2015-09-30","value":134.69},{"date":"2015-10-01","value":133.56},{"date":"2015-10-02","value":134.24},{"date":"2015-10-05","value":135.07},{"date":"2015-10-06","value":135.07},{"date":"2015-10-07","value":135.3},{"date":"2015-10-08","value":134.92},{"date":"2015-10-09","value":136.65},{"date":"2015-10-12","value":136.61},{"date":"2015-10-13","value":136.16},{"date":"2015-10-14","value":136.48},{"date":"2015-10-15","value":135.23},{"date":"2015-10-16","value":135.25},{"date":"2015-10-19","value":135.29},{"date":"2015-10-20","value":136.16},{"date":"2015-10-21","value":136.3},{"date":"2015-10-22","value":135.49},{"date":"2015-10-23","value":133.8},{"date":"2015-10-26","value":133.26},{"date":"2015-10-27","value":133.06},{"date":"2015-10-28","value":133.38},{"date":"2015-10-29","value":132.3},{"date":"2015-10-30","value":132.88},{"date":"2015-11-02","value":133.02},{"date":"2015-11-03","value":132.65},{"date":"2015-11-04","value":132.45},{"date":"2015-11-05","value":132.65},{"date":"2015-11-06","value":132.41},{"date":"2015-11-09","value":133.08},{"date":"2015-11-10","value":131.98},{"date":"2015-11-11","value":131.9},{"date":"2015-11-12","value":131.92},{"date":"2015-11-13","value":132.04},{"date":"2015-11-16","value":132.01},{"date":"2015-11-17","value":131.49},{"date":"2015-11-18","value":131.65},{"date":"2015-11-19","value":131.6},{"date":"2015-11-20","value":131.28},{"date":"2015-11-23","value":130.92},{"date":"2015-11-24","value":130.52},{"date":"2015-11-25","value":129.94},{"date":"2015-11-26","value":130.06},{"date":"2015-11-27","value":129.75},{"date":"2015-11-30","value":130.22},{"date":"2015-12-01","value":130.57},{"date":"2015-12-02","value":130.7},{"date":"2015-12-03","value":131.58},{"date":"2015-12-04","value":134.08},{"date":"2015-12-07","value":133.4},{"date":"2015-12-08","value":133.64},{"date":"2015-12-09","value":134.04},{"date":"2015-12-10","value":132.97},{"date":"2015-12-11","value":133.02},{"date":"2015-12-14","value":132.54},{"date":"2015-12-15","value":132.97},{"date":"2015-12-16","value":133.18},{"date":"2015-12-17","value":132.82},{"date":"2015-12-18","value":131.6},{"date":"2015-12-21","value":131.93},{"date":"2015-12-22","value":132.42},{"date":"2015-12-23","value":131.92},{"date":"2015-12-24","value":131.83},{"date":"2015-12-28","value":132.05},{"date":"2015-12-29","value":131.88},{"date":"2015-12-30","value":131.66},{"date":"2015-12-31","value":131.07},{"date":"2016-01-04","value":129.78},{"date":"2016-01-05","value":127.88},{"date":"2016-01-06","value":127.19},{"date":"2016-01-07","value":127.74},{"date":"2016-01-08","value":128.51},{"date":"2016-01-11","value":128.33},{"date":"2016-01-12","value":127.79},{"date":"2016-01-13","value":127.74},{"date":"2016-01-14","value":128.26},{"date":"2016-01-15","value":127.8},{"date":"2016-01-18","value":127.78},{"date":"2016-01-19","value":128.12},{"date":"2016-01-20","value":127.28},{"date":"2016-01-21","value":127.43},{"date":"2016-01-22","value":127.77},{"date":"2016-01-25","value":128.07},{"date":"2016-01-26","value":128.22},{"date":"2016-01-27","value":128.91},{"date":"2016-01-28","value":129.62},{"date":"2016-01-29","value":132.25},{"date":"2016-02-01","value":131.99},{"date":"2016-02-02","value":131.84},{"date":"2016-02-03","value":130.58},{"date":"2016-02-04","value":131.49},{"date":"2016-02-05","value":130.71},{"date":"2016-02-08","value":129.11},{"date":"2016-02-09","value":129.07},{"date":"2016-02-10","value":129.42},{"date":"2016-02-11","value":127.3},{"date":"2016-02-12","value":127.07},{"date":"2016-02-15","value":127.6},{"date":"2016-02-16","value":127.02},{"date":"2016-02-17","value":127.1},{"date":"2016-02-18","value":126.17},{"date":"2016-02-19","value":125.4},{"date":"2016-02-22","value":124.85},{"date":"2016-02-23","value":123.12},{"date":"2016-02-24","value":122.86},{"date":"2016-02-25","value":124.01},{"date":"2016-02-26","value":124.42},{"date":"2016-02-29","value":123.14},{"date":"2016-03-01","value":122.94},{"date":"2016-03-02","value":124.07},{"date":"2016-03-03","value":124.23},{"date":"2016-03-04","value":124.77},{"date":"2016-03-07","value":124.45},{"date":"2016-03-08","value":124.6},{"date":"2016-03-09","value":123.63},{"date":"2016-03-10","value":123.87},{"date":"2016-03-11","value":126.17},{"date":"2016-03-14","value":126.36},{"date":"2016-03-15","value":125.36},{"date":"2016-03-16","value":125.68},{"date":"2016-03-17","value":126.28},{"date":"2016-03-18","value":125.79},{"date":"2016-03-21","value":125.94},{"date":"2016-03-22","value":125.13},{"date":"2016-03-23","value":126.01},{"date":"2016-03-24","value":125.41},{"date":"2016-03-29","value":127.13},{"date":"2016-03-30","value":127.37},{"date":"2016-03-31","value":127.9},{"date":"2016-04-01","value":128.07},{"date":"2016-04-04","value":126.97},{"date":"2016-04-05","value":125.81},{"date":"2016-04-06","value":125.13},{"date":"2016-04-07","value":123.15},{"date":"2016-04-08","value":123.36},{"date":"2016-04-11","value":123.28},{"date":"2016-04-12","value":123.44},{"date":"2016-04-13","value":123.47},{"date":"2016-04-14","value":123.09},{"date":"2016-04-15","value":122.91},{"date":"2016-04-18","value":122.32},{"date":"2016-04-19","value":124.1},{"date":"2016-04-20","value":124.2},{"date":"2016-04-21","value":124.5},{"date":"2016-04-22","value":124.86},{"date":"2016-04-25","value":124.95},{"date":"2016-04-26","value":125.45},{"date":"2016-04-27","value":125.79},{"date":"2016-04-28","value":122.84},{"date":"2016-04-29","value":122.34},{"date":"2016-05-02","value":122.47},{"date":"2016-05-03","value":122.53},{"date":"2016-05-04","value":122.62},{"date":"2016-05-05","value":122.51},{"date":"2016-05-06","value":122.23},{"date":"2016-05-09","value":123.39},{"date":"2016-05-10","value":124.12},{"date":"2016-05-11","value":124.09},{"date":"2016-05-12","value":124.5},{"date":"2016-05-13","value":123.56},{"date":"2016-05-16","value":123.27},{"date":"2016-05-17","value":123.93},{"date":"2016-05-18","value":123.38},{"date":"2016-05-19","value":123.17},{"date":"2016-05-20","value":123.81},{"date":"2016-05-23","value":122.7},{"date":"2016-05-24","value":122.56},{"date":"2016-05-25","value":122.79},{"date":"2016-05-26","value":122.93},{"date":"2016-05-27","value":122.46},{"date":"2016-05-30","value":123.85},{"date":"2016-05-31","value":123.83},{"date":"2016-06-01","value":122.07},{"date":"2016-06-02","value":121.96},{"date":"2016-06-03","value":121.47},{"date":"2016-06-06","value":121.58},{"date":"2016-06-07","value":122.16},{"date":"2016-06-08","value":121.77},{"date":"2016-06-09","value":120.72},{"date":"2016-06-10","value":120.79},{"date":"2016-06-13","value":119.51},{"date":"2016-06-14","value":118.98},{"date":"2016-06-15","value":119.29},{"date":"2016-06-16","value":116.65},{"date":"2016-06-17","value":117.34},{"date":"2016-06-20","value":118.57},{"date":"2016-06-21","value":118.39},{"date":"2016-06-22","value":118.01},{"date":"2016-06-23","value":120.38},{"date":"2016-06-24","value":113.23},{"date":"2016-06-27","value":111.8},{"date":"2016-06-28","value":113.4},{"date":"2016-06-29","value":113.85},{"date":"2016-06-30","value":114.05},{"date":"2016-07-01","value":114.29},{"date":"2016-07-04","value":114.29},{"date":"2016-07-05","value":113.5},{"date":"2016-07-06","value":111.48},{"date":"2016-07-07","value":111.9},{"date":"2016-07-08","value":111.17},{"date":"2016-07-11","value":113.23},{"date":"2016-07-12","value":115.29},{"date":"2016-07-13","value":115.82},{"date":"2016-07-14","value":117.88},{"date":"2016-07-15","value":117.63},{"date":"2016-07-18","value":116.82},{"date":"2016-07-19","value":117.2},{"date":"2016-07-20","value":117.33},{"date":"2016-07-21","value":117.05},{"date":"2016-07-22","value":116.86},{"date":"2016-07-25","value":116.64},{"date":"2016-07-26","value":114.67},{"date":"2016-07-27","value":116.23},{"date":"2016-07-28","value":116.14},{"date":"2016-07-29","value":114.83},{"date":"2016-08-01","value":114.28},{"date":"2016-08-02","value":113.72},{"date":"2016-08-03","value":113.22},{"date":"2016-08-04","value":112.66},{"date":"2016-08-05","value":112.73},{"date":"2016-08-08","value":113.59},{"date":"2016-08-09","value":113.27},{"date":"2016-08-10","value":113.09},{"date":"2016-08-11","value":113.05},{"date":"2016-08-12","value":113.77},{"date":"2016-08-15","value":112.97},{"date":"2016-08-16","value":112.74},{"date":"2016-08-17","value":113.53},{"date":"2016-08-18","value":113.6},{"date":"2016-08-19","value":113.53},{"date":"2016-08-22","value":113.73},{"date":"2016-08-23","value":113.48},{"date":"2016-08-24","value":112.95},{"date":"2016-08-25","value":113.45},{"date":"2016-08-26","value":113.33},{"date":"2016-08-29","value":114.24},{"date":"2016-08-30","value":114.27},{"date":"2016-08-31","value":115.01},{"date":"2016-09-01","value":115.59},{"date":"2016-09-02","value":115.83},{"date":"2016-09-05","value":115.24},{"date":"2016-09-06","value":115.39},{"date":"2016-09-07","value":114.23},{"date":"2016-09-08","value":114.8},{"date":"2016-09-09","value":115.85},{"date":"2016-09-12","value":114.38},{"date":"2016-09-13","value":114.98},{"date":"2016-09-14","value":115.37},{"date":"2016-09-15","value":114.98},{"date":"2016-09-16","value":114.35},{"date":"2016-09-19","value":113.65},{"date":"2016-09-20","value":113.93},{"date":"2016-09-21","value":112.49},{"date":"2016-09-22","value":113.19},{"date":"2016-09-23","value":113.02},{"date":"2016-09-26","value":113.11},{"date":"2016-09-27","value":112.52},{"date":"2016-09-28","value":112.93},{"date":"2016-09-29","value":113.88},{"date":"2016-09-30","value":113.09},{"date":"2016-10-03","value":113.9},{"date":"2016-10-04","value":114.5},{"date":"2016-10-05","value":115.65},{"date":"2016-10-06","value":116},{"date":"2016-10-07","value":115.44},{"date":"2016-10-10","value":115.39},{"date":"2016-10-11","value":114.9},{"date":"2016-10-12","value":114.5},{"date":"2016-10-13","value":114.49},{"date":"2016-10-14","value":114.76},{"date":"2016-10-17","value":114.46},{"date":"2016-10-18","value":114.37},{"date":"2016-10-19","value":113.49},{"date":"2016-10-20","value":113.76},{"date":"2016-10-21","value":112.96},{"date":"2016-10-24","value":113.29},{"date":"2016-10-25","value":113.65},{"date":"2016-10-26","value":113.97},{"date":"2016-10-27","value":114.39},{"date":"2016-10-28","value":115.1},{"date":"2016-10-31","value":114.97},{"date":"2016-11-01","value":115.57},{"date":"2016-11-02","value":114.62},{"date":"2016-11-03","value":114.25},{"date":"2016-11-04","value":114.24},{"date":"2016-11-07","value":115.4},{"date":"2016-11-08","value":115.66},{"date":"2016-11-09","value":114.54},{"date":"2016-11-10","value":116.4},{"date":"2016-11-11","value":115.96},{"date":"2016-11-14","value":116.27},{"date":"2016-11-15","value":116.55},{"date":"2016-11-16","value":117.25},{"date":"2016-11-17","value":117.12},{"date":"2016-11-18","value":116.95},{"date":"2016-11-21","value":117.59},{"date":"2016-11-22","value":117.74},{"date":"2016-11-23","value":118.04},{"date":"2016-11-24","value":119.43},{"date":"2016-11-25","value":119.73},{"date":"2016-11-28","value":119.25},{"date":"2016-11-29","value":119.48},{"date":"2016-11-30","value":120.48},{"date":"2016-12-01","value":121.39},{"date":"2016-12-02","value":121.2},{"date":"2016-12-05","value":122.32},{"date":"2016-12-06","value":122.28},{"date":"2016-12-07","value":122.42},{"date":"2016-12-08","value":122.61},{"date":"2016-12-09","value":121.48},{"date":"2016-12-12","value":122.69},{"date":"2016-12-13","value":122.27},{"date":"2016-12-14","value":122.39},{"date":"2016-12-15","value":123.03},{"date":"2016-12-16","value":123.38},{"date":"2016-12-19","value":122.19},{"date":"2016-12-20","value":122.43},{"date":"2016-12-21","value":122.31},{"date":"2016-12-22","value":122.86},{"date":"2016-12-23","value":122.6},{"date":"2016-12-27","value":122.61},{"date":"2016-12-28","value":122.39},{"date":"2016-12-29","value":122.04},{"date":"2016-12-30","value":123.4},{"date":"2017-01-02","value":122.92},{"date":"2017-01-03","value":122.75},{"date":"2017-01-04","value":122.64},{"date":"2017-01-05","value":122.38},{"date":"2017-01-06","value":122.83},{"date":"2017-01-09","value":122.66},{"date":"2017-01-10","value":122.84},{"date":"2017-01-11","value":122.14},{"date":"2017-01-12","value":121.69},{"date":"2017-01-13","value":121.91},{"date":"2017-01-16","value":120.91},{"date":"2017-01-17","value":121.1},{"date":"2017-01-18","value":121.05},{"date":"2017-01-19","value":122.23},{"date":"2017-01-20","value":122.47},{"date":"2017-01-23","value":121.72},{"date":"2017-01-24","value":121.85},{"date":"2017-01-25","value":121.79},{"date":"2017-01-26","value":122.4},{"date":"2017-01-27","value":123.01},{"date":"2017-01-30","value":121.76},{"date":"2017-01-31","value":121.94},{"date":"2017-02-01","value":122.25},{"date":"2017-02-02","value":121.4},{"date":"2017-02-03","value":121.49},{"date":"2017-02-06","value":120.28},{"date":"2017-02-07","value":119.94},{"date":"2017-02-08","value":119.39},{"date":"2017-02-09","value":120.04},{"date":"2017-02-10","value":120.65},{"date":"2017-02-13","value":120.9},{"date":"2017-02-14","value":120.43},{"date":"2017-02-15","value":120.85},{"date":"2017-02-16","value":120.95},{"date":"2017-02-17","value":120.08},{"date":"2017-02-20","value":120.11},{"date":"2017-02-21","value":119.77},{"date":"2017-02-22","value":118.79},{"date":"2017-02-23","value":119.3},{"date":"2017-02-24","value":119.04},{"date":"2017-02-27","value":118.87},{"date":"2017-02-28","value":118.83},{"date":"2017-03-01","value":119.84},{"date":"2017-03-02","value":120.24},{"date":"2017-03-03","value":120.83},{"date":"2017-03-06","value":120.55},{"date":"2017-03-07","value":120.61},{"date":"2017-03-08","value":120.65},{"date":"2017-03-09","value":120.95},{"date":"2017-03-10","value":122.42},{"date":"2017-03-13","value":122.35},{"date":"2017-03-14","value":122.13},{"date":"2017-03-15","value":121.77},{"date":"2017-03-16","value":121.55},{"date":"2017-03-17","value":121.49},{"date":"2017-03-20","value":121.19},{"date":"2017-03-21","value":121.58},{"date":"2017-03-22","value":120.07},{"date":"2017-03-23","value":119.36},{"date":"2017-03-24","value":120.09},{"date":"2017-03-27","value":119.93},{"date":"2017-03-28","value":119.84},{"date":"2017-03-29","value":119.17},{"date":"2017-03-30","value":119.39},{"date":"2017-03-31","value":119.55},{"date":"2017-04-03","value":118.64},{"date":"2017-04-04","value":117.55},{"date":"2017-04-05","value":118.49},{"date":"2017-04-06","value":118.23},{"date":"2017-04-07","value":117.64},{"date":"2017-04-10","value":117.72},{"date":"2017-04-11","value":117.36},{"date":"2017-04-12","value":116.22},{"date":"2017-04-13","value":116.01},{"date":"2017-04-18","value":116.26},{"date":"2017-04-19","value":116.91},{"date":"2017-04-20","value":117.16},{"date":"2017-04-21","value":116.72},{"date":"2017-04-24","value":119.67},{"date":"2017-04-25","value":120.34},{"date":"2017-04-26","value":121.35},{"date":"2017-04-27","value":121.27},{"date":"2017-04-28","value":121.76},{"date":"2017-05-02","value":122.55},{"date":"2017-05-03","value":122.47},{"date":"2017-05-04","value":123.31},{"date":"2017-05-05","value":123.29},{"date":"2017-05-08","value":123.1},{"date":"2017-05-09","value":124.04},{"date":"2017-05-10","value":123.84},{"date":"2017-05-11","value":123.69},{"date":"2017-05-12","value":123.82},{"date":"2017-05-15","value":124.45},{"date":"2017-05-16","value":125.67},{"date":"2017-05-17","value":124.82},{"date":"2017-05-18","value":123.05},{"date":"2017-05-19","value":124.35},{"date":"2017-05-22","value":125.18},{"date":"2017-05-23","value":124.62},{"date":"2017-05-24","value":125.15},{"date":"2017-05-25","value":125.33},{"date":"2017-05-26","value":124.38},{"date":"2017-05-29","value":124.57},{"date":"2017-05-30","value":123.97},{"date":"2017-05-31","value":124.4},{"date":"2017-06-01","value":124.53},{"date":"2017-06-02","value":125.02},{"date":"2017-06-05","value":124.3},{"date":"2017-06-06","value":123.12},{"date":"2017-06-07","value":122.78},{"date":"2017-06-08","value":123.77},{"date":"2017-06-09","value":123.44},{"date":"2017-06-12","value":123.3},{"date":"2017-06-13","value":123.43},{"date":"2017-06-14","value":123.58},{"date":"2017-06-15","value":122.95},{"date":"2017-06-16","value":124.33},{"date":"2017-06-19","value":124.26},{"date":"2017-06-20","value":124.25},{"date":"2017-06-21","value":124.21},{"date":"2017-06-22","value":124.27},{"date":"2017-06-23","value":124.36},{"date":"2017-06-26","value":124.93},{"date":"2017-06-27","value":126.16},{"date":"2017-06-28","value":127.53},{"date":"2017-06-29","value":128.59},{"date":"2017-06-30","value":127.75},{"date":"2017-07-03","value":128.46},{"date":"2017-07-04","value":128.57},{"date":"2017-07-05","value":128.64},{"date":"2017-07-06","value":129.01},{"date":"2017-07-07","value":129.8},{"date":"2017-07-10","value":129.98},{"date":"2017-07-11","value":130.36},{"date":"2017-07-12","value":130.02},{"date":"2017-07-13","value":129.17},{"date":"2017-07-14","value":129.1},{"date":"2017-07-17","value":128.86},{"date":"2017-07-18","value":129.46},{"date":"2017-07-19","value":129.03},{"date":"2017-07-20","value":128.92},{"date":"2017-07-21","value":129.72},{"date":"2017-07-24","value":129.09},{"date":"2017-07-25","value":130.28},{"date":"2017-07-26","value":130.26},{"date":"2017-07-27","value":130.32},{"date":"2017-07-28","value":130.37},{"date":"2017-07-31","value":129.7},{"date":"2017-08-01","value":130.53},{"date":"2017-08-02","value":130.98},{"date":"2017-08-03","value":130.91},{"date":"2017-08-04","value":130.67},{"date":"2017-08-07","value":130.78},{"date":"2017-08-08","value":130.31},{"date":"2017-08-09","value":128.74},{"date":"2017-08-10","value":128.76},{"date":"2017-08-11","value":128.41},{"date":"2017-08-14","value":129.28},{"date":"2017-08-15","value":129.67},{"date":"2017-08-16","value":129.79},{"date":"2017-08-17","value":128.81},{"date":"2017-08-18","value":128.02},{"date":"2017-08-21","value":128.17},{"date":"2017-08-22","value":128.73},{"date":"2017-08-23","value":128.71},{"date":"2017-08-24","value":129.06},{"date":"2017-08-25","value":129.59},{"date":"2017-08-28","value":130.34},{"date":"2017-08-29","value":130.86},{"date":"2017-08-30","value":131.25},{"date":"2017-08-31","value":130.81},{"date":"2017-09-01","value":131.29},{"date":"2017-09-04","value":130.6},{"date":"2017-09-05","value":129.99},{"date":"2017-09-06","value":129.92},{"date":"2017-09-07","value":130.34},{"date":"2017-09-08","value":129.5},{"date":"2017-09-11","value":130.38},{"date":"2017-09-12","value":130.93},{"date":"2017-09-13","value":131.79},{"date":"2017-09-14","value":131.55},{"date":"2017-09-15","value":132.92},{"date":"2017-09-18","value":133.09},{"date":"2017-09-19","value":133.44},{"date":"2017-09-20","value":133.63},{"date":"2017-09-21","value":133.86},{"date":"2017-09-22","value":134.01},{"date":"2017-09-25","value":133.19},{"date":"2017-09-26","value":131.99},{"date":"2017-09-27","value":132.6},{"date":"2017-09-28","value":132.56},{"date":"2017-09-29","value":132.82},{"date":"2017-10-02","value":132.5},{"date":"2017-10-03","value":132.77},{"date":"2017-10-04","value":132.47},{"date":"2017-10-05","value":132.05},{"date":"2017-10-06","value":132.23},{"date":"2017-10-09","value":132.36},{"date":"2017-10-10","value":132.55},{"date":"2017-10-11","value":132.72},{"date":"2017-10-12","value":133.12},{"date":"2017-10-13","value":132.49},{"date":"2017-10-16","value":131.99},{"date":"2017-10-17","value":131.94},{"date":"2017-10-18","value":132.62},{"date":"2017-10-19","value":133.18},{"date":"2017-10-20","value":133.75},{"date":"2017-10-23","value":133.59},{"date":"2017-10-24","value":133.95},{"date":"2017-10-25","value":134.41},{"date":"2017-10-26","value":133.75},{"date":"2017-10-27","value":132.52},{"date":"2017-10-30","value":131.83},{"date":"2017-10-31","value":132},{"date":"2017-11-01","value":132.6},{"date":"2017-11-02","value":132.9},{"date":"2017-11-03","value":132.82},{"date":"2017-11-06","value":132.29},{"date":"2017-11-07","value":132.03},{"date":"2017-11-08","value":131.54},{"date":"2017-11-09","value":131.75},{"date":"2017-11-10","value":132.08},{"date":"2017-11-13","value":132.07},{"date":"2017-11-14","value":133.29},{"date":"2017-11-15","value":133.45},{"date":"2017-11-16","value":133.12},{"date":"2017-11-17","value":132.82},{"date":"2017-11-20","value":132.1},{"date":"2017-11-21","value":131.87},{"date":"2017-11-22","value":131.61},{"date":"2017-11-23","value":131.79},{"date":"2017-11-24","value":132.24},{"date":"2017-11-27","value":132.69},{"date":"2017-11-28","value":132.24},{"date":"2017-11-29","value":132.24},{"date":"2017-11-30","value":133.08},{"date":"2017-12-01","value":133.7},{"date":"2017-12-04","value":133.91},{"date":"2017-12-05","value":133.37},{"date":"2017-12-06","value":132.52},{"date":"2017-12-07","value":132.88},{"date":"2017-12-08","value":133.26},{"date":"2017-12-11","value":133.66},{"date":"2017-12-12","value":133.54},{"date":"2017-12-13","value":132.99},{"date":"2017-12-14","value":133.39},{"date":"2017-12-15","value":132.45},{"date":"2017-12-18","value":132.66},{"date":"2017-12-19","value":133.23},{"date":"2017-12-20","value":134.16},{"date":"2017-12-21","value":134.59},{"date":"2017-12-22","value":134.37},{"date":"2017-12-27","value":134.7},{"date":"2017-12-28","value":134.74},{"date":"2017-12-29","value":135.01},{"date":"2018-01-02","value":135.35},{"date":"2018-01-03","value":134.97},{"date":"2018-01-04","value":135.92},{"date":"2018-01-05","value":136.45},{"date":"2018-01-08","value":135.34},{"date":"2018-01-09","value":134.31},{"date":"2018-01-10","value":133.62},{"date":"2018-01-11","value":134.19},{"date":"2018-01-12","value":134.88},{"date":"2018-01-15","value":135.81},{"date":"2018-01-16","value":135.4},{"date":"2018-01-17","value":135.21},{"date":"2018-01-18","value":136.07},{"date":"2018-01-19","value":135.54},{"date":"2018-01-22","value":135.66},{"date":"2018-01-23","value":135.35},{"date":"2018-01-24","value":135.13},{"date":"2018-01-25","value":135.12},{"date":"2018-01-26","value":135.95},{"date":"2018-01-29","value":134.75},{"date":"2018-01-30","value":134.98},{"date":"2018-01-31","value":135.6},{"date":"2018-02-01","value":136.62},{"date":"2018-02-02","value":137.22},{"date":"2018-02-05","value":136.67},{"date":"2018-02-06","value":134.97},{"date":"2018-02-07","value":134.84},{"date":"2018-02-08","value":134.31},{"date":"2018-02-09","value":133.59},{"date":"2018-02-12","value":133.23},{"date":"2018-02-13","value":132.82},{"date":"2018-02-14","value":132.4},{"date":"2018-02-15","value":133.11},{"date":"2018-02-16","value":132.34},{"date":"2018-02-19","value":132.24},{"date":"2018-02-20","value":132.25},{"date":"2018-02-21","value":132.41},{"date":"2018-02-22","value":131.47},{"date":"2018-02-23","value":131.28},{"date":"2018-02-26","value":131.6},{"date":"2018-02-27","value":131.77},{"date":"2018-02-28","value":130.72},{"date":"2018-03-01","value":129.98},{"date":"2018-03-02","value":129.77},{"date":"2018-03-05","value":130.02},{"date":"2018-03-06","value":131.84},{"date":"2018-03-07","value":131.41},{"date":"2018-03-08","value":131.83},{"date":"2018-03-09","value":131.31},{"date":"2018-03-12","value":131.04},{"date":"2018-03-13","value":132.31},{"date":"2018-03-14","value":131.77},{"date":"2018-03-15","value":130.9},{"date":"2018-03-16","value":130.21},{"date":"2018-03-19","value":130.65},{"date":"2018-03-20","value":130.72},{"date":"2018-03-21","value":130.5},{"date":"2018-03-22","value":129.75},{"date":"2018-03-23","value":129.74},{"date":"2018-03-26","value":130.47},{"date":"2018-03-27","value":131.04},{"date":"2018-03-28","value":131.6},{"date":"2018-03-29","value":131.15},{"date":"2018-04-03","value":130.76},{"date":"2018-04-04","value":130.43},{"date":"2018-04-05","value":131.26},{"date":"2018-04-06","value":131.32},{"date":"2018-04-09","value":131.66},{"date":"2018-04-10","value":132.28},{"date":"2018-04-11","value":132.26},{"date":"2018-04-12","value":132.04},{"date":"2018-04-13","value":132.64},{"date":"2018-04-16","value":132.77},{"date":"2018-04-17","value":132.35},{"date":"2018-04-18","value":132.82},{"date":"2018-04-19","value":132.88},{"date":"2018-04-20","value":132.41},{"date":"2018-04-23","value":132.38},{"date":"2018-04-24","value":132.92},{"date":"2018-04-25","value":133.03},{"date":"2018-04-26","value":132.87},{"date":"2018-04-27","value":131.95},{"date":"2018-04-30","value":132.12},{"date":"2018-05-02","value":131.84},{"date":"2018-05-03","value":131.03},{"date":"2018-05-04","value":130.37},{"date":"2018-05-07","value":130.15},{"date":"2018-05-08","value":129.45},{"date":"2018-05-09","value":130.24},{"date":"2018-05-10","value":130.22},{"date":"2018-05-11","value":130.44},{"date":"2018-05-14","value":131.27},{"date":"2018-05-15","value":130.77},{"date":"2018-05-16","value":129.83},{"date":"2018-05-17","value":130.66},{"date":"2018-05-18","value":130.69},{"date":"2018-05-21","value":130.84},{"date":"2018-05-22","value":130.7},{"date":"2018-05-23","value":128.61},{"date":"2018-05-24","value":128.46},{"date":"2018-05-25","value":127.72},{"date":"2018-05-28","value":127.33},{"date":"2018-05-29","value":125.88},{"date":"2018-05-30","value":126.76},{"date":"2018-05-31","value":127.33},{"date":"2018-06-01","value":127.74},{"date":"2018-06-04","value":128.44},{"date":"2018-06-05","value":128.08},{"date":"2018-06-06","value":129.57},{"date":"2018-06-07","value":130.26},{"date":"2018-06-08","value":128.64},{"date":"2018-06-11","value":129.62},{"date":"2018-06-12","value":130.03},{"date":"2018-06-13","value":130.03},{"date":"2018-06-14","value":129.15},{"date":"2018-06-15","value":128.31},{"date":"2018-06-18","value":128.27},{"date":"2018-06-19","value":126.78},{"date":"2018-06-20","value":127.39},{"date":"2018-06-21","value":127.59},{"date":"2018-06-22","value":128.3},{"date":"2018-06-25","value":128.21},{"date":"2018-06-26","value":127.95},{"date":"2018-06-27","value":128.08},{"date":"2018-06-28","value":127.63},{"date":"2018-06-29","value":129.04},{"date":"2018-07-02","value":128.86},{"date":"2018-07-03","value":129.09},{"date":"2018-07-04","value":128.64},{"date":"2018-07-05","value":129.53},{"date":"2018-07-06","value":129.65},{"date":"2018-07-09","value":130.21},{"date":"2018-07-10","value":130.3},{"date":"2018-07-11","value":130.53},{"date":"2018-07-12","value":131.13},{"date":"2018-07-13","value":131.04},{"date":"2018-07-16","value":131.65},{"date":"2018-07-17","value":131.81},{"date":"2018-07-18","value":130.92},{"date":"2018-07-19","value":130.98},{"date":"2018-07-20","value":130.94},{"date":"2018-07-23","value":130.18},{"date":"2018-07-24","value":130.06},{"date":"2018-07-25","value":129.8},{"date":"2018-07-26","value":129.91},{"date":"2018-07-27","value":129.25},{"date":"2018-07-30","value":129.79},{"date":"2018-07-31","value":130.84},{"date":"2018-08-01","value":130.81},{"date":"2018-08-02","value":129.43},{"date":"2018-08-03","value":129.3},{"date":"2018-08-06","value":128.68},{"date":"2018-08-07","value":128.88},{"date":"2018-08-08","value":128.72},{"date":"2018-08-09","value":128.84},{"date":"2018-08-10","value":127.07},{"date":"2018-08-13","value":126.11},{"date":"2018-08-14","value":126.42},{"date":"2018-08-15","value":125.67},{"date":"2018-08-16","value":126.02},{"date":"2018-08-17","value":125.75},{"date":"2018-08-20","value":126.25},{"date":"2018-08-21","value":127.01},{"date":"2018-08-22","value":128.08},{"date":"2018-08-23","value":128.31},{"date":"2018-08-24","value":128.97},{"date":"2018-08-27","value":129.16},{"date":"2018-08-28","value":130.03},{"date":"2018-08-29","value":129.73},{"date":"2018-08-30","value":130.32},{"date":"2018-08-31","value":129.05},{"date":"2018-09-03","value":129.03},{"date":"2018-09-04","value":128.6},{"date":"2018-09-05","value":129.17},{"date":"2018-09-06","value":129.55},{"date":"2018-09-07","value":128.74},{"date":"2018-09-10","value":128.54},{"date":"2018-09-11","value":128.82},{"date":"2018-09-12","value":129.13},{"date":"2018-09-13","value":129.68},{"date":"2018-09-14","value":130.75},{"date":"2018-09-17","value":130.79},{"date":"2018-09-18","value":131.21},{"date":"2018-09-19","value":130.94},{"date":"2018-09-20","value":131.98},{"date":"2018-09-21","value":132.44},{"date":"2018-09-24","value":132.56},{"date":"2018-09-25","value":132.78},{"date":"2018-09-26","value":132.61},{"date":"2018-09-27","value":132.15},{"date":"2018-09-28","value":131.23},{"date":"2018-10-01","value":132.25},{"date":"2018-10-02","value":131.46},{"date":"2018-10-03","value":131.47},{"date":"2018-10-04","value":131.31},{"date":"2018-10-05","value":131.03},{"date":"2018-10-08","value":130.11},{"date":"2018-10-09","value":129.45},{"date":"2018-10-10","value":130.23},{"date":"2018-10-11","value":130},{"date":"2018-10-12","value":129.99},{"date":"2018-10-15","value":129.53},{"date":"2018-10-16","value":129.92},{"date":"2018-10-17","value":129.43},{"date":"2018-10-18","value":129.44},{"date":"2018-10-19","value":129.05},{"date":"2018-10-22","value":129.63},{"date":"2018-10-23","value":128.76},{"date":"2018-10-24","value":128.37},{"date":"2018-10-25","value":128.27},{"date":"2018-10-26","value":127.13},{"date":"2018-10-29","value":127.92},{"date":"2018-10-30","value":128.28},{"date":"2018-10-31","value":128.15},{"date":"2018-11-01","value":128.52},{"date":"2018-11-02","value":128.89},{"date":"2018-11-05","value":128.81},{"date":"2018-11-06","value":129.31},{"date":"2018-11-07","value":130.02},{"date":"2018-11-08","value":129.9},{"date":"2018-11-09","value":129.26},{"date":"2018-11-12","value":128.2},{"date":"2018-11-13","value":128.32},{"date":"2018-11-14","value":128.64},{"date":"2018-11-15","value":128.16},{"date":"2018-11-16","value":128.37},{"date":"2018-11-19","value":128.89},{"date":"2018-11-20","value":128.34},{"date":"2018-11-21","value":129.04},{"date":"2018-11-22","value":128.8},{"date":"2018-11-23","value":128.07},{"date":"2018-11-26","value":128.7},{"date":"2018-11-27","value":128.66},{"date":"2018-11-28","value":128.47},{"date":"2018-11-29","value":128.99},{"date":"2018-11-30","value":128.99},{"date":"2018-12-03","value":128.7},{"date":"2018-12-04","value":128.68},{"date":"2018-12-05","value":128.31},{"date":"2018-12-06","value":128.04},{"date":"2018-12-07","value":128.36},{"date":"2018-12-10","value":128.79},{"date":"2018-12-11","value":128.75},{"date":"2018-12-12","value":128.67},{"date":"2018-12-13","value":129.06},{"date":"2018-12-14","value":128.13},{"date":"2018-12-17","value":128.44},{"date":"2018-12-18","value":127.86},{"date":"2018-12-19","value":128.11},{"date":"2018-12-20","value":127.94},{"date":"2018-12-21","value":126.98},{"date":"2018-12-24","value":126.47},{"date":"2018-12-27","value":126.14},{"date":"2018-12-28","value":126.4},{"date":"2018-12-31","value":125.85},{"date":"2019-01-02","value":124.28},{"date":"2019-01-03","value":122.21},{"date":"2019-01-04","value":123.2},{"date":"2019-01-07","value":123.9},{"date":"2019-01-08","value":124.46},{"date":"2019-01-09","value":124.7},{"date":"2019-01-10","value":124.7},{"date":"2019-01-11","value":124.91},{"date":"2019-01-14","value":123.93},{"date":"2019-01-15","value":124.02},{"date":"2019-01-16","value":123.91},{"date":"2019-01-17","value":123.95},{"date":"2019-01-18","value":124.78},{"date":"2019-01-21","value":124.6},{"date":"2019-01-22","value":124.25},{"date":"2019-01-23","value":124.7},{"date":"2019-01-24","value":124.43},{"date":"2019-01-25","value":124.72},{"date":"2019-01-28","value":124.94},{"date":"2019-01-29","value":125.03},{"date":"2019-01-30","value":125.08},{"date":"2019-01-31","value":124.81},{"date":"2019-02-01","value":124.91},{"date":"2019-02-04","value":125.77},{"date":"2019-02-05","value":125.59},{"date":"2019-02-06","value":125.05},{"date":"2019-02-07","value":124.41},{"date":"2019-02-08","value":124.57},{"date":"2019-02-11","value":124.63},{"date":"2019-02-12","value":124.7},{"date":"2019-02-13","value":125.19},{"date":"2019-02-14","value":125.12},{"date":"2019-02-15","value":124.45},{"date":"2019-02-18","value":125.23},{"date":"2019-02-19","value":125.09},{"date":"2019-02-20","value":125.61},{"date":"2019-02-21","value":125.7},{"date":"2019-02-22","value":125.56},{"date":"2019-02-25","value":125.75},{"date":"2019-02-26","value":125.93},{"date":"2019-02-27","value":125.9},{"date":"2019-02-28","value":126.44},{"date":"2019-03-01","value":127.35},{"date":"2019-03-04","value":126.91},{"date":"2019-03-05","value":126.8},{"date":"2019-03-06","value":126.4},{"date":"2019-03-07","value":125.97},{"date":"2019-03-08","value":124.72},{"date":"2019-03-11","value":124.91},{"date":"2019-03-12","value":125.27},{"date":"2019-03-13","value":125.89},{"date":"2019-03-14","value":126.09},{"date":"2019-03-15","value":126.16},{"date":"2019-03-18","value":126.54},{"date":"2019-03-19","value":126.59},{"date":"2019-03-20","value":126.63},{"date":"2019-03-21","value":125.92},{"date":"2019-03-22","value":124.6},{"date":"2019-03-25","value":124.65},{"date":"2019-03-26","value":124.72},{"date":"2019-03-27","value":124.42},{"date":"2019-03-28","value":124.16},{"date":"2019-03-29","value":124.45},{"date":"2019-04-01","value":124.68},{"date":"2019-04-02","value":124.73},{"date":"2019-04-03","value":125.3},{"date":"2019-04-04","value":125.01},{"date":"2019-04-05","value":125.44},{"date":"2019-04-08","value":125.36},{"date":"2019-04-09","value":125.51},{"date":"2019-04-10","value":125.38},{"date":"2019-04-11","value":125.3},{"date":"2019-04-12","value":126.76},{"date":"2019-04-15","value":126.66},{"date":"2019-04-16","value":126.59},{"date":"2019-04-17","value":126.51},{"date":"2019-04-18","value":125.86},{"date":"2019-04-23","value":125.82},{"date":"2019-04-24","value":125.34},{"date":"2019-04-25","value":124.45},{"date":"2019-04-26","value":124.45},{"date":"2019-04-29","value":124.64},{"date":"2019-04-30","value":124.93},{"date":"2019-05-02","value":125.01},{"date":"2019-05-03","value":124.4},{"date":"2019-05-06","value":124.13},{"date":"2019-05-07","value":123.73},{"date":"2019-05-08","value":123.31},{"date":"2019-05-09","value":122.91},{"date":"2019-05-10","value":123.25},{"date":"2019-05-13","value":123.06},{"date":"2019-05-14","value":123},{"date":"2019-05-15","value":122.24},{"date":"2019-05-16","value":122.81},{"date":"2019-05-17","value":122.34},{"date":"2019-05-20","value":122.67},{"date":"2019-05-21","value":123.27},{"date":"2019-05-22","value":123.27},{"date":"2019-05-23","value":122.56},{"date":"2019-05-24","value":122.61},{"date":"2019-05-27","value":122.56},{"date":"2019-05-28","value":122.45},{"date":"2019-05-29","value":121.91},{"date":"2019-05-30","value":122.1},{"date":"2019-05-31","value":121.27},{"date":"2019-06-03","value":121.17},{"date":"2019-06-04","value":121.62},{"date":"2019-06-05","value":121.96},{"date":"2019-06-06","value":121.82},{"date":"2019-06-07","value":122.27},{"date":"2019-06-10","value":122.78},{"date":"2019-06-11","value":123.09},{"date":"2019-06-12","value":122.72},{"date":"2019-06-13","value":122.44},{"date":"2019-06-14","value":121.9},{"date":"2019-06-17","value":122.06},{"date":"2019-06-18","value":121.08},{"date":"2019-06-19","value":121.49},{"date":"2019-06-20","value":121.71},{"date":"2019-06-21","value":121.64},{"date":"2019-06-24","value":122.25},{"date":"2019-06-25","value":121.97},{"date":"2019-06-26","value":122.4},{"date":"2019-06-27","value":122.64},{"date":"2019-06-28","value":122.6},{"date":"2019-07-01","value":122.93},{"date":"2019-07-02","value":122.36},{"date":"2019-07-03","value":121.61},{"date":"2019-07-04","value":121.65},{"date":"2019-07-05","value":121.77},{"date":"2019-07-08","value":121.8},{"date":"2019-07-09","value":121.93},{"date":"2019-07-10","value":122.2},{"date":"2019-07-11","value":121.94},{"date":"2019-07-12","value":121.83},{"date":"2019-07-15","value":121.62},{"date":"2019-07-16","value":121.13},{"date":"2019-07-17","value":121.42},{"date":"2019-07-18","value":120.89},{"date":"2019-07-19","value":120.93},{"date":"2019-07-22","value":121.03},{"date":"2019-07-23","value":120.82},{"date":"2019-07-24","value":120.41},{"date":"2019-07-25","value":120.15},{"date":"2019-07-26","value":121.06},{"date":"2019-07-29","value":120.81},{"date":"2019-07-30","value":121},{"date":"2019-07-31","value":121.04},{"date":"2019-08-01","value":120.18},{"date":"2019-08-02","value":118.57},{"date":"2019-08-05","value":118.61},{"date":"2019-08-06","value":119.1},{"date":"2019-08-07","value":118.48},{"date":"2019-08-08","value":118.64},{"date":"2019-08-09","value":118.51},{"date":"2019-08-12","value":117.69},{"date":"2019-08-13","value":118.01},{"date":"2019-08-14","value":118.48},{"date":"2019-08-15","value":118.37},{"date":"2019-08-16","value":117.77},{"date":"2019-08-19","value":118.34},{"date":"2019-08-20","value":117.79},{"date":"2019-08-21","value":118.24},{"date":"2019-08-22","value":118.13},{"date":"2019-08-23","value":117.79},{"date":"2019-08-26","value":117.67},{"date":"2019-08-27","value":117.43},{"date":"2019-08-28","value":117.18},{"date":"2019-08-29","value":117.68},{"date":"2019-08-30","value":117.28},{"date":"2019-09-02","value":116.66},{"date":"2019-09-03","value":116.05},{"date":"2019-09-04","value":117.03},{"date":"2019-09-05","value":117.97},{"date":"2019-09-06","value":118.01},{"date":"2019-09-09","value":118.01},{"date":"2019-09-10","value":118.52},{"date":"2019-09-11","value":118.51},{"date":"2019-09-12","value":118.14},{"date":"2019-09-13","value":119.83},{"date":"2019-09-16","value":118.96},{"date":"2019-09-17","value":119.23},{"date":"2019-09-18","value":119.54},{"date":"2019-09-19","value":119.46},{"date":"2019-09-20","value":119.11},{"date":"2019-09-23","value":118.07},{"date":"2019-09-24","value":118.45},{"date":"2019-09-25","value":118},{"date":"2019-09-26","value":117.73},{"date":"2019-09-27","value":118.21},{"date":"2019-09-30","value":117.59},{"date":"2019-10-01","value":118},{"date":"2019-10-02","value":117.47},{"date":"2019-10-03","value":117.17},{"date":"2019-10-04","value":117.23},{"date":"2019-10-07","value":117.44},{"date":"2019-10-08","value":117.43},{"date":"2019-10-09","value":117.91},{"date":"2019-10-10","value":118.52},{"date":"2019-10-11","value":119.75},{"date":"2019-10-14","value":119.4},{"date":"2019-10-15","value":119.23},{"date":"2019-10-16","value":119.9},{"date":"2019-10-17","value":120.81},{"date":"2019-10-18","value":120.97},{"date":"2019-10-21","value":121.29},{"date":"2019-10-22","value":120.87},{"date":"2019-10-23","value":120.63},{"date":"2019-10-24","value":120.86},{"date":"2019-10-25","value":120.59},{"date":"2019-10-28","value":120.69},{"date":"2019-10-29","value":120.88},{"date":"2019-10-30","value":120.99},{"date":"2019-10-31","value":120.73},{"date":"2019-11-01","value":120.43},{"date":"2019-11-04","value":120.93},{"date":"2019-11-05","value":120.93},{"date":"2019-11-06","value":120.88},{"date":"2019-11-07","value":120.9},{"date":"2019-11-08","value":120.72},{"date":"2019-11-11","value":120.29},{"date":"2019-11-12","value":120.24},{"date":"2019-11-13","value":119.79},{"date":"2019-11-14","value":119.49},{"date":"2019-11-15","value":119.95},{"date":"2019-11-18","value":120.55},{"date":"2019-11-19","value":120.46},{"date":"2019-11-20","value":119.96},{"date":"2019-11-21","value":120.46},{"date":"2019-11-22","value":120.03},{"date":"2019-11-25","value":119.88},{"date":"2019-11-26","value":120.09},{"date":"2019-11-27","value":120.18},{"date":"2019-11-28","value":120.5},{"date":"2019-11-29","value":120.43},{"date":"2019-12-02","value":120.75},{"date":"2019-12-03","value":120.39},{"date":"2019-12-04","value":120.45},{"date":"2019-12-05","value":120.69},{"date":"2019-12-06","value":120.44},{"date":"2019-12-09","value":120.15},{"date":"2019-12-10","value":120.27},{"date":"2019-12-11","value":120.44},{"date":"2019-12-12","value":120.95},{"date":"2019-12-13","value":122.43},{"date":"2019-12-16","value":121.97},{"date":"2019-12-17","value":122.31},{"date":"2019-12-18","value":121.81},{"date":"2019-12-19","value":121.73},{"date":"2019-12-20","value":121.31},{"date":"2019-12-23","value":121.18},{"date":"2019-12-24","value":121.19},{"date":"2019-12-27","value":122.23},{"date":"2019-12-30","value":122.19},{"date":"2019-12-31","value":121.94},{"date":"2020-01-02","value":121.75},{"date":"2020-01-03","value":120.54},{"date":"2020-01-06","value":121.02},{"date":"2020-01-07","value":121.15},{"date":"2020-01-08","value":120.86},{"date":"2020-01-09","value":121.54},{"date":"2020-01-10","value":121.6},{"date":"2020-01-13","value":122.25},{"date":"2020-01-14","value":122.32},{"date":"2020-01-15","value":122.43},{"date":"2020-01-16","value":122.8},{"date":"2020-01-17","value":122.31},{"date":"2020-01-20","value":122.14},{"date":"2020-01-21","value":122.31},{"date":"2020-01-22","value":121.93},{"date":"2020-01-23","value":121.5},{"date":"2020-01-24","value":120.96},{"date":"2020-01-27","value":120.11},{"date":"2020-01-28","value":120.02},{"date":"2020-01-29","value":120.06},{"date":"2020-01-30","value":120.03},{"date":"2020-01-31","value":120.35},{"date":"2020-02-03","value":120.1},{"date":"2020-02-04","value":120.52},{"date":"2020-02-05","value":120.94},{"date":"2020-02-06","value":120.87},{"date":"2020-02-07","value":120.51},{"date":"2020-02-10","value":120.18},{"date":"2020-02-11","value":119.73},{"date":"2020-02-12","value":120.03},{"date":"2020-02-13","value":119.21},{"date":"2020-02-14","value":119.11},{"date":"2020-02-17","value":119.05},{"date":"2020-02-18","value":118.7},{"date":"2020-02-19","value":119.35},{"date":"2020-02-20","value":120.86},{"date":"2020-02-21","value":120.96},{"date":"2020-02-24","value":120.52},{"date":"2020-02-25","value":119.92},{"date":"2020-02-26","value":120.13},{"date":"2020-02-27","value":120.46},{"date":"2020-02-28","value":119.36},{"date":"2020-03-02","value":119.82},{"date":"2020-03-03","value":119.77},{"date":"2020-03-04","value":119.58},{"date":"2020-03-05","value":119.63},{"date":"2020-03-06","value":119.08},{"date":"2020-03-09","value":117.12},{"date":"2020-03-10","value":118.65},{"date":"2020-03-11","value":118.55},{"date":"2020-03-12","value":116.84},{"date":"2020-03-13","value":119.11},{"date":"2020-03-16","value":117.76},{"date":"2020-03-17","value":117.5},{"date":"2020-03-18","value":117.78},{"date":"2020-03-19","value":118.63},{"date":"2020-03-20","value":118.37},{"date":"2020-03-23","value":119.11},{"date":"2020-03-24","value":119.99},{"date":"2020-03-25","value":120.67},{"date":"2020-03-26","value":120.18},{"date":"2020-03-27","value":119.36},{"date":"2020-03-30","value":119.34},{"date":"2020-03-31","value":118.9},{"date":"2020-04-01","value":117.55},{"date":"2020-04-02","value":117.06},{"date":"2020-04-03","value":117.1},{"date":"2020-04-06","value":117.54},{"date":"2020-04-07","value":118.55},{"date":"2020-04-08","value":118.36},{"date":"2020-04-09","value":118.33},{"date":"2020-04-14","value":117.66},{"date":"2020-04-15","value":117.12},{"date":"2020-04-16","value":117.12},{"date":"2020-04-17","value":116.86},{"date":"2020-04-20","value":117.11},{"date":"2020-04-21","value":116.39},{"date":"2020-04-22","value":117.01},{"date":"2020-04-23","value":115.75},{"date":"2020-04-24","value":116.22},{"date":"2020-04-27","value":116.22},{"date":"2020-04-28","value":116.06},{"date":"2020-04-29","value":115.52},{"date":"2020-04-30","value":115.87},{"date":"2020-05-04","value":116.84},{"date":"2020-05-05","value":115.71},{"date":"2020-05-06","value":114.65},{"date":"2020-05-07","value":114.91},{"date":"2020-05-08","value":115.34},{"date":"2020-05-11","value":116.16},{"date":"2020-05-12","value":116.56},{"date":"2020-05-13","value":116.28},{"date":"2020-05-14","value":115.48},{"date":"2020-05-15","value":115.53},{"date":"2020-05-18","value":116.31},{"date":"2020-05-19","value":118},{"date":"2020-05-20","value":117.95},{"date":"2020-05-21","value":118.42},{"date":"2020-05-22","value":117.26},{"date":"2020-05-25","value":117.47},{"date":"2020-05-26","value":117.92},{"date":"2020-05-27","value":118.58},{"date":"2020-05-28","value":118.68},{"date":"2020-05-29","value":119.29},{"date":"2020-06-01","value":119.75},{"date":"2020-06-02","value":120.83},{"date":"2020-06-03","value":121.54},{"date":"2020-06-04","value":122.48},{"date":"2020-06-05","value":123.77},{"date":"2020-06-08","value":123.41},{"date":"2020-06-09","value":122.14},{"date":"2020-06-10","value":122.16},{"date":"2020-06-11","value":121.52},{"date":"2020-06-12","value":121.26},{"date":"2020-06-15","value":120.83},{"date":"2020-06-16","value":121.39},{"date":"2020-06-17","value":120.65},{"date":"2020-06-18","value":120},{"date":"2020-06-19","value":119.77},{"date":"2020-06-22","value":119.89},{"date":"2020-06-23","value":121.05},{"date":"2020-06-24","value":120.3},{"date":"2020-06-25","value":120.25},{"date":"2020-06-26","value":119.93},{"date":"2020-06-29","value":121.07},{"date":"2020-06-30","value":120.66},{"date":"2020-07-01","value":120.31},{"date":"2020-07-02","value":121.24},{"date":"2020-07-03","value":120.68},{"date":"2020-07-06","value":121.78},{"date":"2020-07-07","value":121.61},{"date":"2020-07-08","value":121.39},{"date":"2020-07-09","value":121.67},{"date":"2020-07-10","value":120.48},{"date":"2020-07-13","value":121.4},{"date":"2020-07-14","value":122.17},{"date":"2020-07-15","value":122.25},{"date":"2020-07-16","value":122.24},{"date":"2020-07-17","value":122.53},{"date":"2020-07-20","value":122.63},{"date":"2020-07-21","value":122.7},{"date":"2020-07-22","value":123.94},{"date":"2020-07-23","value":123.98},{"date":"2020-07-24","value":123.36},{"date":"2020-07-27","value":123.88},{"date":"2020-07-28","value":123.34},{"date":"2020-07-29","value":123.28},{"date":"2020-07-30","value":123.58},{"date":"2020-07-31","value":124.31},{"date":"2020-08-03","value":124.51},{"date":"2020-08-04","value":124.78},{"date":"2020-08-05","value":125.37},{"date":"2020-08-06","value":124.96},{"date":"2020-08-07","value":124.91},{"date":"2020-08-10","value":124.74},{"date":"2020-08-11","value":124.97},{"date":"2020-08-12","value":125.92},{"date":"2020-08-13","value":126.58},{"date":"2020-08-14","value":126.01},{"date":"2020-08-17","value":125.99},{"date":"2020-08-18","value":125.54},{"date":"2020-08-19","value":125.74},{"date":"2020-08-20","value":125.46},{"date":"2020-08-21","value":124.53},{"date":"2020-08-24","value":125.26},{"date":"2020-08-25","value":125.67},{"date":"2020-08-26","value":125.34},{"date":"2020-08-27","value":125.34},{"date":"2020-08-28","value":125.39},{"date":"2020-08-31","value":126.47},{"date":"2020-09-01","value":126.92},{"date":"2020-09-02","value":126},{"date":"2020-09-03","value":125.85},{"date":"2020-09-04","value":125.79},{"date":"2020-09-07","value":125.59},{"date":"2020-09-08","value":125.2},{"date":"2020-09-09","value":125.05},{"date":"2020-09-10","value":125.76},{"date":"2020-09-11","value":125.82},{"date":"2020-09-14","value":125.82},{"date":"2020-09-15","value":125.39},{"date":"2020-09-16","value":124.72},{"date":"2020-09-17","value":123.38},{"date":"2020-09-18","value":123.49},{"date":"2020-09-21","value":122.7},{"date":"2020-09-22","value":122.78},{"date":"2020-09-23","value":122.91},{"date":"2020-09-24","value":122.73},{"date":"2020-09-25","value":122.74},{"date":"2020-09-28","value":123.02},{"date":"2020-09-29","value":123.61},{"date":"2020-09-30","value":123.76},{"date":"2020-10-01","value":123.98},{"date":"2020-10-02","value":123.4},{"date":"2020-10-05","value":124.25},{"date":"2020-10-06","value":124.58},{"date":"2020-10-07","value":124.73},{"date":"2020-10-08","value":124.69},{"date":"2020-10-09","value":124.95},{"date":"2020-10-12","value":124.41},{"date":"2020-10-13","value":124.38},{"date":"2020-10-14","value":123.7},{"date":"2020-10-15","value":123.15},{"date":"2020-10-16","value":123.59},{"date":"2020-10-19","value":124.11},{"date":"2020-10-20","value":124.79},{"date":"2020-10-21","value":124.27},{"date":"2020-10-22","value":123.72},{"date":"2020-10-23","value":124.17},{"date":"2020-10-26","value":124.14},{"date":"2020-10-27","value":123.74},{"date":"2020-10-28","value":122.36},{"date":"2020-10-29","value":122.09},{"date":"2020-10-30","value":122.36},{"date":"2020-11-02","value":121.93},{"date":"2020-11-03","value":122.56},{"date":"2020-11-04","value":122.31},{"date":"2020-11-05","value":122.86},{"date":"2020-11-06","value":122.66},{"date":"2020-11-09","value":124.67},{"date":"2020-11-10","value":124.36},{"date":"2020-11-11","value":124.07},{"date":"2020-11-12","value":124.25},{"date":"2020-11-13","value":123.88},{"date":"2020-11-16","value":124.15},{"date":"2020-11-17","value":123.78},{"date":"2020-11-18","value":123.28},{"date":"2020-11-19","value":123.08},{"date":"2020-11-20","value":123.18},{"date":"2020-11-23","value":123.47},{"date":"2020-11-24","value":124.06},{"date":"2020-11-25","value":124.19},{"date":"2020-11-26","value":124.04},{"date":"2020-11-27","value":124.23},{"date":"2020-11-30","value":124.79},{"date":"2020-12-01","value":124.92},{"date":"2020-12-02","value":126.13},{"date":"2020-12-03","value":126.49},{"date":"2020-12-04","value":126.44},{"date":"2020-12-07","value":126.3},{"date":"2020-12-08","value":126.18},{"date":"2020-12-09","value":126.05},{"date":"2020-12-10","value":126.53},{"date":"2020-12-11","value":126.28},{"date":"2020-12-14","value":126.11},{"date":"2020-12-15","value":126.08},{"date":"2020-12-16","value":125.97},{"date":"2020-12-17","value":126.19},{"date":"2020-12-18","value":126.69},{"date":"2020-12-21","value":126.04},{"date":"2020-12-22","value":126.52},{"date":"2020-12-23","value":125.99},{"date":"2020-12-24","value":126.38},{"date":"2020-12-28","value":126.54},{"date":"2020-12-29","value":127.23},{"date":"2020-12-30","value":126.57},{"date":"2020-12-31","value":126.49},{"date":"2021-01-04","value":126.62},{"date":"2021-01-05","value":126.25},{"date":"2021-01-06","value":127.03},{"date":"2021-01-07","value":127.13},{"date":"2021-01-08","value":127.26},{"date":"2021-01-11","value":126.76},{"date":"2021-01-12","value":126.74},{"date":"2021-01-13","value":126.44},{"date":"2021-01-14","value":126.21},{"date":"2021-01-15","value":125.74},{"date":"2021-01-18","value":125.18},{"date":"2021-01-19","value":126.16},{"date":"2021-01-20","value":125.62},{"date":"2021-01-21","value":125.72},{"date":"2021-01-22","value":126.19},{"date":"2021-01-25","value":126.06},{"date":"2021-01-26","value":125.93},{"date":"2021-01-27","value":125.87},{"date":"2021-01-28","value":126.2},{"date":"2021-01-29","value":127.05},{"date":"2021-02-01","value":126.77},{"date":"2021-02-02","value":126.46},{"date":"2021-02-03","value":126.25},{"date":"2021-02-04","value":126.24},{"date":"2021-02-05","value":126.72},{"date":"2021-02-08","value":126.97},{"date":"2021-02-09","value":126.58},{"date":"2021-02-10","value":127.04},{"date":"2021-02-11","value":127.12},{"date":"2021-02-12","value":127.15},{"date":"2021-02-15","value":127.72},{"date":"2021-02-16","value":128.16},{"date":"2021-02-17","value":127.94},{"date":"2021-02-18","value":127.69},{"date":"2021-02-19","value":127.81},{"date":"2021-02-22","value":128},{"date":"2021-02-23","value":127.98},{"date":"2021-02-24","value":128.69},{"date":"2021-02-25","value":129.73},{"date":"2021-02-26","value":128.83},{"date":"2021-03-01","value":128.63},{"date":"2021-03-02","value":128.58},{"date":"2021-03-03","value":128.81},{"date":"2021-03-04","value":129.23},{"date":"2021-03-05","value":129.3},{"date":"2021-03-08","value":128.9},{"date":"2021-03-09","value":129.5},{"date":"2021-03-10","value":129.12},{"date":"2021-03-11","value":129.82},{"date":"2021-03-12","value":130.14},{"date":"2021-03-15","value":130.17},{"date":"2021-03-16","value":129.88},{"date":"2021-03-17","value":130.02},{"date":"2021-03-18","value":130.08},{"date":"2021-03-19","value":129.54},{"date":"2021-03-22","value":129.77},{"date":"2021-03-23","value":128.99},{"date":"2021-03-24","value":128.6},{"date":"2021-03-25","value":128.75},{"date":"2021-03-26","value":129.34},{"date":"2021-03-29","value":129.19},{"date":"2021-03-30","value":129.48},{"date":"2021-03-31","value":129.91},{"date":"2021-04-01","value":130.03},{"date":"2021-04-06","value":130.27},{"date":"2021-04-07","value":130.56},{"date":"2021-04-08","value":129.71},{"date":"2021-04-09","value":130.42},{"date":"2021-04-12","value":130.2},{"date":"2021-04-13","value":130.23},{"date":"2021-04-14","value":130.33},{"date":"2021-04-15","value":130.14},{"date":"2021-04-16","value":130.37},{"date":"2021-04-19","value":130.09},{"date":"2021-04-20","value":130.64},{"date":"2021-04-21","value":129.8},{"date":"2021-04-22","value":130.3},{"date":"2021-04-23","value":129.98},{"date":"2021-04-26","value":130.54},{"date":"2021-04-27","value":130.88},{"date":"2021-04-28","value":131.47},{"date":"2021-04-29","value":132.2},{"date":"2021-04-30","value":131.62},{"date":"2021-05-03","value":131.9},{"date":"2021-05-04","value":131.26},{"date":"2021-05-05","value":131.2},{"date":"2021-05-06","value":131.69},{"date":"2021-05-07","value":131.76},{"date":"2021-05-10","value":132.31},{"date":"2021-05-11","value":132.12},{"date":"2021-05-12","value":131.82},{"date":"2021-05-13","value":132.37},{"date":"2021-05-14","value":132.49},{"date":"2021-05-17","value":132.6},{"date":"2021-05-18","value":133.09},{"date":"2021-05-19","value":133.3},{"date":"2021-05-20","value":132.95},{"date":"2021-05-21","value":132.61},{"date":"2021-05-24","value":132.97},{"date":"2021-05-25","value":133.49},{"date":"2021-05-26","value":133.16},{"date":"2021-05-27","value":133.42},{"date":"2021-05-28","value":133.65},{"date":"2021-05-31","value":133.79},{"date":"2021-06-01","value":134.05},{"date":"2021-06-02","value":133.72},{"date":"2021-06-03","value":133.81},{"date":"2021-06-04","value":133.39},{"date":"2021-06-07","value":132.98},{"date":"2021-06-08","value":133.28},{"date":"2021-06-09","value":133.38},{"date":"2021-06-10","value":133.35},{"date":"2021-06-11","value":132.88},{"date":"2021-06-14","value":132.95},{"date":"2021-06-15","value":133.28},{"date":"2021-06-16","value":133.19},{"date":"2021-06-17","value":132.09},{"date":"2021-06-18","value":131.12},{"date":"2021-06-21","value":130.91},{"date":"2021-06-22","value":131.5},{"date":"2021-06-23","value":132.44},{"date":"2021-06-24","value":132.2},{"date":"2021-06-25","value":132.27},{"date":"2021-06-28","value":132.13},{"date":"2021-06-29","value":131.54},{"date":"2021-06-30","value":131.43},{"date":"2021-07-01","value":132.42},{"date":"2021-07-02","value":131.74},{"date":"2021-07-05","value":131.58},{"date":"2021-07-06","value":130.99},{"date":"2021-07-07","value":130.86},{"date":"2021-07-08","value":129.91},{"date":"2021-07-09","value":130.46},{"date":"2021-07-12","value":130.55},{"date":"2021-07-13","value":130.55},{"date":"2021-07-14","value":130.3},{"date":"2021-07-15","value":129.93},{"date":"2021-07-16","value":130.03},{"date":"2021-07-19","value":128.96},{"date":"2021-07-20","value":129.03},{"date":"2021-07-21","value":129.63},{"date":"2021-07-22","value":129.83},{"date":"2021-07-23","value":130.11},{"date":"2021-07-26","value":130.05},{"date":"2021-07-27","value":129.98},{"date":"2021-07-28","value":129.97},{"date":"2021-07-29","value":130.41},{"date":"2021-07-30","value":130.39},{"date":"2021-08-02","value":130.17},{"date":"2021-08-03","value":129.7},{"date":"2021-08-04","value":129.31},{"date":"2021-08-05","value":129.79},{"date":"2021-08-06","value":129.64},{"date":"2021-08-09","value":129.5},{"date":"2021-08-10","value":129.48},{"date":"2021-08-11","value":129.68},{"date":"2021-08-12","value":129.61},{"date":"2021-08-13","value":129.64},{"date":"2021-08-16","value":128.75},{"date":"2021-08-17","value":128.57},{"date":"2021-08-18","value":128.67},{"date":"2021-08-19","value":128.21},{"date":"2021-08-20","value":127.97},{"date":"2021-08-23","value":129.02},{"date":"2021-08-24","value":128.74},{"date":"2021-08-25","value":129},{"date":"2021-08-26","value":129.6},{"date":"2021-08-27","value":129.59},{"date":"2021-08-30","value":129.66},{"date":"2021-08-31","value":129.95},{"date":"2021-09-01","value":130.35},{"date":"2021-09-02","value":130.31},{"date":"2021-09-03","value":130.54},{"date":"2021-09-06","value":130.34},{"date":"2021-09-07","value":130.51},{"date":"2021-09-08","value":130.31},{"date":"2021-09-09","value":130.1},{"date":"2021-09-10","value":130.03},{"date":"2021-09-13","value":129.62},{"date":"2021-09-14","value":130.08},{"date":"2021-09-15","value":129.11},{"date":"2021-09-16","value":128.67},{"date":"2021-09-17","value":129.61},{"date":"2021-09-20","value":128.18},{"date":"2021-09-21","value":128.34},{"date":"2021-09-22","value":128.5},{"date":"2021-09-23","value":128.88},{"date":"2021-09-24","value":129.49},{"date":"2021-09-27","value":129.74},{"date":"2021-09-28","value":130.17},{"date":"2021-09-29","value":129.89},{"date":"2021-09-30","value":129.67},{"date":"2021-10-01","value":128.97},{"date":"2021-10-04","value":129.21},{"date":"2021-10-05","value":128.99},{"date":"2021-10-06","value":128.52},{"date":"2021-10-07","value":128.78},{"date":"2021-10-08","value":129.32},{"date":"2021-10-11","value":130.7},{"date":"2021-10-12","value":131.06},{"date":"2021-10-13","value":131.3},{"date":"2021-10-14","value":131.65},{"date":"2021-10-15","value":132.65},{"date":"2021-10-18","value":132.46},{"date":"2021-10-19","value":133.12},{"date":"2021-10-20","value":132.78},{"date":"2021-10-21","value":132.85},{"date":"2021-10-22","value":132.43},{"date":"2021-10-25","value":131.88},{"date":"2021-10-26","value":132.47},{"date":"2021-10-27","value":132},{"date":"2021-10-28","value":131.7},{"date":"2021-10-29","value":132.62},{"date":"2021-11-01","value":132.19},{"date":"2021-11-02","value":132.03},{"date":"2021-11-03","value":131.9},{"date":"2021-11-04","value":131.77},{"date":"2021-11-05","value":130.98},{"date":"2021-11-08","value":131.29},{"date":"2021-11-09","value":130.9},{"date":"2021-11-10","value":130.9},{"date":"2021-11-11","value":130.59},{"date":"2021-11-12","value":130.5},{"date":"2021-11-15","value":130.32},{"date":"2021-11-16","value":129.89},{"date":"2021-11-17","value":129.78},{"date":"2021-11-18","value":129.58},{"date":"2021-11-19","value":128.22},{"date":"2021-11-22","value":128.69},{"date":"2021-11-23","value":129.36},{"date":"2021-11-24","value":129.06},{"date":"2021-11-25","value":129.41},{"date":"2021-11-26","value":128.82},{"date":"2021-11-29","value":128.21},{"date":"2021-11-30","value":128.2},{"date":"2021-12-01","value":128.27},{"date":"2021-12-02","value":127.94},{"date":"2021-12-03","value":127.97},{"date":"2021-12-06","value":127.78},{"date":"2021-12-07","value":127.83},{"date":"2021-12-08","value":128.57},{"date":"2021-12-09","value":128.21},{"date":"2021-12-10","value":128.2},{"date":"2021-12-13","value":128.19},{"date":"2021-12-14","value":128.45},{"date":"2021-12-15","value":128.25},{"date":"2021-12-16","value":129.37},{"date":"2021-12-17","value":128.28},{"date":"2021-12-20","value":127.98},{"date":"2021-12-21","value":128.44},{"date":"2021-12-22","value":129.08},{"date":"2021-12-23","value":129.39},{"date":"2021-12-24","value":129.45},{"date":"2021-12-27","value":129.79},{"date":"2021-12-28","value":130.16},{"date":"2021-12-29","value":129.97},{"date":"2021-12-30","value":130.44},{"date":"2021-12-31","value":130.38},{"date":"2022-01-03","value":130.56},{"date":"2022-01-04","value":131.17},{"date":"2022-01-05","value":131.03},{"date":"2022-01-06","value":131.05},{"date":"2022-01-07","value":130.9},{"date":"2022-01-10","value":130.45},{"date":"2022-01-11","value":130.95},{"date":"2022-01-12","value":131.19},{"date":"2022-01-13","value":130.98},{"date":"2022-01-14","value":130.17},{"date":"2022-01-17","value":130.64},{"date":"2022-01-18","value":130.39},{"date":"2022-01-19","value":129.86},{"date":"2022-01-20","value":129.53},{"date":"2022-01-21","value":129.14},{"date":"2022-01-24","value":128.62},{"date":"2022-01-25","value":128.49},{"date":"2022-01-26","value":128.86},{"date":"2022-01-27","value":128.74},{"date":"2022-01-28","value":128.68},{"date":"2022-01-31","value":128.79},{"date":"2022-02-01","value":129.12},{"date":"2022-02-02","value":129.37},{"date":"2022-02-03","value":129.63},{"date":"2022-02-04","value":131.72},{"date":"2022-02-07","value":131.59},{"date":"2022-02-08","value":131.68},{"date":"2022-02-09","value":132.04},{"date":"2022-02-10","value":132.42},{"date":"2022-02-11","value":132.24},{"date":"2022-02-14","value":130.6},{"date":"2022-02-15","value":131.18},{"date":"2022-02-16","value":131.56},{"date":"2022-02-17","value":130.84},{"date":"2022-02-18","value":130.59},{"date":"2022-02-21","value":130.2},{"date":"2022-02-22","value":130.54},{"date":"2022-02-23","value":130.58},{"date":"2022-02-24","value":128.28},{"date":"2022-02-25","value":129.64},{"date":"2022-02-28","value":129.31},{"date":"2022-03-01","value":128.15},{"date":"2022-03-02","value":128.08},{"date":"2022-03-03","value":128.18},{"date":"2022-03-04","value":126.17},{"date":"2022-03-07","value":125.55},{"date":"2022-03-08","value":126.03},{"date":"2022-03-09","value":127.31},{"date":"2022-03-10","value":128.54},{"date":"2022-03-11","value":128.46},{"date":"2022-03-14","value":129.3},{"date":"2022-03-15","value":129.67},{"date":"2022-03-16","value":130.05},{"date":"2022-03-17","value":131.27},{"date":"2022-03-18","value":131.4},{"date":"2022-03-21","value":131.57},{"date":"2022-03-22","value":132.96},{"date":"2022-03-23","value":132.65},{"date":"2022-03-24","value":133.71},{"date":"2022-03-25","value":134.07},{"date":"2022-03-28","value":135.93},{"date":"2022-03-29","value":136.66},{"date":"2022-03-30","value":135.47},{"date":"2022-03-31","value":135.17},{"date":"2022-04-01","value":135.35},{"date":"2022-04-04","value":135.08},{"date":"2022-04-05","value":134.76},{"date":"2022-04-06","value":135.3},{"date":"2022-04-07","value":135.32},{"date":"2022-04-08","value":134.87},{"date":"2022-04-11","value":137.01},{"date":"2022-04-12","value":136.29},{"date":"2022-04-13","value":136.26},{"date":"2022-04-14","value":136.32},{"date":"2022-04-19","value":138.4},{"date":"2022-04-20","value":138.53},{"date":"2022-04-21","value":139.61},{"date":"2022-04-22","value":138.83},{"date":"2022-04-25","value":137.73},{"date":"2022-04-26","value":136.15},{"date":"2022-04-27","value":135.57},{"date":"2022-04-28","value":137.13},{"date":"2022-04-29","value":137.01},{"date":"2022-05-02","value":136.63},{"date":"2022-05-03","value":137.06},{"date":"2022-05-04","value":136.84},{"date":"2022-05-05","value":137.18},{"date":"2022-05-06","value":137.9},{"date":"2022-05-09","value":138.1},{"date":"2022-05-10","value":137.38},{"date":"2022-05-11","value":137.07},{"date":"2022-05-12","value":133.85},{"date":"2022-05-13","value":133.91},{"date":"2022-05-16","value":135.01},{"date":"2022-05-17","value":136.32},{"date":"2022-05-18","value":135.76},{"date":"2022-05-19","value":134.46},{"date":"2022-05-20","value":135.34},{"date":"2022-05-23","value":136.05},{"date":"2022-05-24","value":136.49},{"date":"2022-05-25","value":135.34},{"date":"2022-05-26","value":135.95},{"date":"2022-05-27","value":136.05},{"date":"2022-05-30","value":137.25},{"date":"2022-05-31","value":137.36},{"date":"2022-06-01","value":138.68},{"date":"2022-06-02","value":138.72},{"date":"2022-06-03","value":139.59},{"date":"2022-06-06","value":140.16},{"date":"2022-06-07","value":141.66},{"date":"2022-06-08","value":143.92},{"date":"2022-06-09","value":143.93},{"date":"2022-06-10","value":141.69},{"date":"2022-06-13","value":140.51},{"date":"2022-06-14","value":140.62},{"date":"2022-06-15","value":140.49},{"date":"2022-06-16","value":138.24},{"date":"2022-06-17","value":141.21},{"date":"2022-06-20","value":141.94},{"date":"2022-06-21","value":143.75},{"date":"2022-06-22","value":143.11},{"date":"2022-06-23","value":142.11},{"date":"2022-06-24","value":142.19},{"date":"2022-06-27","value":143.25},{"date":"2022-06-28","value":143.67},{"date":"2022-06-29","value":143.53},{"date":"2022-06-30","value":141.54},{"date":"2022-07-01","value":141.05},{"date":"2022-07-04","value":141.51},{"date":"2022-07-05","value":139.77},{"date":"2022-07-06","value":137.71},{"date":"2022-07-07","value":138.11},{"date":"2022-07-08","value":138.05},{"date":"2022-07-11","value":138.77},{"date":"2022-07-12","value":137.31},{"date":"2022-07-13","value":138.02},{"date":"2022-07-14","value":139.04},{"date":"2022-07-15","value":139.49},{"date":"2022-07-18","value":140.16},{"date":"2022-07-19","value":141.01},{"date":"2022-07-20","value":140.92},{"date":"2022-07-21","value":141.46},{"date":"2022-07-22","value":139.51},{"date":"2022-07-25","value":139.84},{"date":"2022-07-26","value":138.35},{"date":"2022-07-27","value":138.89},{"date":"2022-07-28","value":137.26},{"date":"2022-07-29","value":136.42},{"date":"2022-08-01","value":135.38},{"date":"2022-08-02","value":133.9},{"date":"2022-08-03","value":136.18},{"date":"2022-08-04","value":135.81},{"date":"2022-08-05","value":136.22},{"date":"2022-08-08","value":137.62},{"date":"2022-08-09","value":138.26},{"date":"2022-08-10","value":138.16},{"date":"2022-08-11","value":136.57},{"date":"2022-08-12","value":137.47},{"date":"2022-08-15","value":135.61},{"date":"2022-08-16","value":136.11},{"date":"2022-08-17","value":137.36},{"date":"2022-08-18","value":137.17},{"date":"2022-08-19","value":137.67},{"date":"2022-08-22","value":137.08},{"date":"2022-08-23","value":136.34},{"date":"2022-08-24","value":135.74},{"date":"2022-08-25","value":136.07},{"date":"2022-08-26","value":137.02},{"date":"2022-08-29","value":138.49},{"date":"2022-08-30","value":138.71},{"date":"2022-08-31","value":138.72},{"date":"2022-09-01","value":139.34},{"date":"2022-09-02","value":140.36},{"date":"2022-09-05","value":139.47},{"date":"2022-09-06","value":140.91},{"date":"2022-09-07","value":143.2},{"date":"2022-09-08","value":143.65},{"date":"2022-09-09","value":143.3},{"date":"2022-09-12","value":144.49},{"date":"2022-09-13","value":144.5},{"date":"2022-09-14","value":143.08},{"date":"2022-09-15","value":143.43},{"date":"2022-09-16","value":142.53},{"date":"2022-09-19","value":143.42},{"date":"2022-09-20","value":143.34},{"date":"2022-09-21","value":142.66},{"date":"2022-09-22","value":139.18},{"date":"2022-09-23","value":139.43},{"date":"2022-09-26","value":139.07},{"date":"2022-09-27","value":139.28},{"date":"2022-09-28","value":138.39},{"date":"2022-09-29","value":140.46},{"date":"2022-09-30","value":141.01},{"date":"2022-10-03","value":141.49},{"date":"2022-10-04","value":143.3},{"date":"2022-10-05","value":143.18},{"date":"2022-10-06","value":142.68},{"date":"2022-10-07","value":141.92},{"date":"2022-10-10","value":141.16},{"date":"2022-10-11","value":141.54},{"date":"2022-10-12","value":142.34},{"date":"2022-10-13","value":142.94},{"date":"2022-10-14","value":143.63},{"date":"2022-10-17","value":145},{"date":"2022-10-18","value":146.65},{"date":"2022-10-19","value":146.34},{"date":"2022-10-20","value":146.99},{"date":"2022-10-21","value":147.59},{"date":"2022-10-24","value":146.76},{"date":"2022-10-25","value":146.84},{"date":"2022-10-26","value":147.32},{"date":"2022-10-27","value":147.37},{"date":"2022-10-28","value":146.79},{"date":"2022-10-31","value":147.4},{"date":"2022-11-01","value":146.35},{"date":"2022-11-02","value":145.75},{"date":"2022-11-03","value":144.58},{"date":"2022-11-04","value":145.19},{"date":"2022-11-07","value":146.18},{"date":"2022-11-08","value":146.25},{"date":"2022-11-09","value":146.82},{"date":"2022-11-10","value":145.47},{"date":"2022-11-11","value":143.89},{"date":"2022-11-14","value":144.86},{"date":"2022-11-15","value":144.84},{"date":"2022-11-16","value":145.29},{"date":"2022-11-17","value":144.8},{"date":"2022-11-18","value":145.12},{"date":"2022-11-21","value":145.33},{"date":"2022-11-22","value":145.2},{"date":"2022-11-23","value":145.75},{"date":"2022-11-24","value":143.9},{"date":"2022-11-25","value":144.62},{"date":"2022-11-28","value":144.9},{"date":"2022-11-29","value":143.36},{"date":"2022-11-30","value":144.28},{"date":"2022-12-01","value":142.48},{"date":"2022-12-02","value":141.32},{"date":"2022-12-05","value":143.07},{"date":"2022-12-06","value":143.33},{"date":"2022-12-07","value":144.44},{"date":"2022-12-08","value":143.75},{"date":"2022-12-09","value":143.3},{"date":"2022-12-12","value":144.86},{"date":"2022-12-13","value":144.85},{"date":"2022-12-14","value":143.68},{"date":"2022-12-15","value":145.07},{"date":"2022-12-16","value":145.53},{"date":"2022-12-19","value":144.65},{"date":"2022-12-20","value":140.58},{"date":"2022-12-21","value":140.29},{"date":"2022-12-22","value":140.42},{"date":"2022-12-23","value":140.86},{"date":"2022-12-27","value":141.68},{"date":"2022-12-28","value":142.21},{"date":"2022-12-29","value":142.24},{"date":"2022-12-30","value":140.66},{"date":"2023-01-02","value":139.62},{"date":"2023-01-03","value":137.93},{"date":"2023-01-04","value":138.74},{"date":"2023-01-05","value":140.95},{"date":"2023-01-06","value":141.3},{"date":"2023-01-09","value":141.35},{"date":"2023-01-10","value":141.92},{"date":"2023-01-11","value":142.61},{"date":"2023-01-12","value":140.61},{"date":"2023-01-13","value":139.02},{"date":"2023-01-16","value":138.92},{"date":"2023-01-17","value":139.5},{"date":"2023-01-18","value":139.79},{"date":"2023-01-19","value":139.02},{"date":"2023-01-20","value":140.86},{"date":"2023-01-23","value":141.65},{"date":"2023-01-24","value":141.47},{"date":"2023-01-25","value":141.17},{"date":"2023-01-26","value":141.38},{"date":"2023-01-27","value":141.1},{"date":"2023-01-30","value":141.79},{"date":"2023-01-31","value":141.27},{"date":"2023-02-01","value":141.37},{"date":"2023-02-02","value":141.12},{"date":"2023-02-03","value":140.45},{"date":"2023-02-06","value":142.41},{"date":"2023-02-07","value":141.3},{"date":"2023-02-08","value":140.81},{"date":"2023-02-09","value":140.8},{"date":"2023-02-10","value":139.88},{"date":"2023-02-13","value":141.65},{"date":"2023-02-14","value":142.14},{"date":"2023-02-15","value":143.05},{"date":"2023-02-16","value":143.31},{"date":"2023-02-17","value":143.18},{"date":"2023-02-20","value":143.09},{"date":"2023-02-21","value":143.76},{"date":"2023-02-22","value":143.24},{"date":"2023-02-23","value":143.32},{"date":"2023-02-24","value":143.55},{"date":"2023-02-27","value":143.88},{"date":"2023-02-28","value":145.23},{"date":"2023-03-01","value":144.82},{"date":"2023-03-02","value":145.07},{"date":"2023-03-03","value":144.55},{"date":"2023-03-06","value":144.64},{"date":"2023-03-07","value":145.21},{"date":"2023-03-08","value":144.7},{"date":"2023-03-09","value":143.82},{"date":"2023-03-10","value":144.7},{"date":"2023-03-13","value":141.96},{"date":"2023-03-14","value":144.09},{"date":"2023-03-15","value":139.51},{"date":"2023-03-16","value":140.18},{"date":"2023-03-17","value":140.57},{"date":"2023-03-20","value":140.77},{"date":"2023-03-21","value":142.63},{"date":"2023-03-22","value":143.13},{"date":"2023-03-23","value":142.87},{"date":"2023-03-24","value":139.85},{"date":"2023-03-27","value":141.64},{"date":"2023-03-28","value":141.69},{"date":"2023-03-29","value":143.58},{"date":"2023-03-30","value":144.42},{"date":"2023-03-31","value":144.83},{"date":"2023-04-03","value":144.51},{"date":"2023-04-04","value":144.94},{"date":"2023-04-05","value":143.74},{"date":"2023-04-06","value":143.49},{"date":"2023-04-11","value":145.28},{"date":"2023-04-12","value":146.09},{"date":"2023-04-13","value":146.81},{"date":"2023-04-14","value":146.6},{"date":"2023-04-17","value":146.97},{"date":"2023-04-18","value":146.89},{"date":"2023-04-19","value":147.24},{"date":"2023-04-20","value":147.46},{"date":"2023-04-21","value":146.92},{"date":"2023-04-24","value":148.17},{"date":"2023-04-25","value":147.91},{"date":"2023-04-26","value":147.67},{"date":"2023-04-27","value":147.16},{"date":"2023-04-28","value":149.35},{"date":"2023-05-02","value":150.7},{"date":"2023-05-03","value":149.66},{"date":"2023-05-04","value":148.92},{"date":"2023-05-05","value":147.8},{"date":"2023-05-08","value":149.15},{"date":"2023-05-09","value":147.97},{"date":"2023-05-10","value":148.18},{"date":"2023-05-11","value":146.54},{"date":"2023-05-12","value":147.02},{"date":"2023-05-15","value":148.15},{"date":"2023-05-16","value":147.89},{"date":"2023-05-17","value":148.31},{"date":"2023-05-18","value":149.08},{"date":"2023-05-19","value":149.55},{"date":"2023-05-22","value":149.64},{"date":"2023-05-23","value":149.2},{"date":"2023-05-24","value":149.3},{"date":"2023-05-25","value":149.63},{"date":"2023-05-26","value":150.24},{"date":"2023-05-29","value":150.29},{"date":"2023-05-30","value":150.01},{"date":"2023-05-31","value":149.13},{"date":"2023-06-01","value":149.25},{"date":"2023-06-02","value":149.46},{"date":"2023-06-05","value":149.96},{"date":"2023-06-06","value":149.09},{"date":"2023-06-07","value":149.42},{"date":"2023-06-08","value":149.98},{"date":"2023-06-09","value":150.24},{"date":"2023-06-12","value":150.03},{"date":"2023-06-13","value":150.62},{"date":"2023-06-14","value":151.21},{"date":"2023-06-15","value":152.86},{"date":"2023-06-16","value":154.65},{"date":"2023-06-19","value":154.94},{"date":"2023-06-20","value":154.51},{"date":"2023-06-21","value":154.89},{"date":"2023-06-22","value":156.05},{"date":"2023-06-23","value":155.84},{"date":"2023-06-26","value":156.41},{"date":"2023-06-27","value":157.14},{"date":"2023-06-28","value":157.82},{"date":"2023-06-29","value":157.74},{"date":"2023-06-30","value":157.16},{"date":"2023-07-03","value":157.81},{"date":"2023-07-04","value":157.34},{"date":"2023-07-05","value":157.26},{"date":"2023-07-06","value":156.57},{"date":"2023-07-07","value":156.01},{"date":"2023-07-10","value":155.73},{"date":"2023-07-11","value":154.27},{"date":"2023-07-12","value":153.84},{"date":"2023-07-13","value":154.84},{"date":"2023-07-14","value":155.51},{"date":"2023-07-17","value":155.38},{"date":"2023-07-18","value":155.4},{"date":"2023-07-19","value":156.76},{"date":"2023-07-20","value":156.35},{"date":"2023-07-21","value":157.63},{"date":"2023-07-24","value":156.47},{"date":"2023-07-25","value":156.18},{"date":"2023-07-26","value":155.3},{"date":"2023-07-27","value":155.95},{"date":"2023-07-28","value":153.35},{"date":"2023-07-31","value":156.73},{"date":"2023-08-01","value":156.85},{"date":"2023-08-02","value":156.88},{"date":"2023-08-03","value":156.24},{"date":"2023-08-04","value":156.11},{"date":"2023-08-07","value":156.21},{"date":"2023-08-08","value":156.55},{"date":"2023-08-09","value":157.35},{"date":"2023-08-10","value":158.43},{"date":"2023-08-11","value":158.97},{"date":"2023-08-14","value":158.68},{"date":"2023-08-15","value":159.04},{"date":"2023-08-16","value":159.07},{"date":"2023-08-17","value":158.88},{"date":"2023-08-18","value":158.11},{"date":"2023-08-21","value":159.15},{"date":"2023-08-22","value":158.7},{"date":"2023-08-23","value":157.28},{"date":"2023-08-24","value":157.96},{"date":"2023-08-25","value":157.75},{"date":"2023-08-28","value":158.35},{"date":"2023-08-29","value":158.93},{"date":"2023-08-30","value":159.15},{"date":"2023-08-31","value":158.49},{"date":"2023-09-01","value":157.47},{"date":"2023-09-04","value":158.11},{"date":"2023-09-05","value":158.2},{"date":"2023-09-06","value":158.18},{"date":"2023-09-07","value":157.7},{"date":"2023-09-08","value":157.84},{"date":"2023-09-11","value":157.16},{"date":"2023-09-12","value":157.42},{"date":"2023-09-13","value":158.28},{"date":"2023-09-14","value":158.13},{"date":"2023-09-15","value":157.5},{"date":"2023-09-18","value":157.44},{"date":"2023-09-19","value":158.2},{"date":"2023-09-20","value":158.28},{"date":"2023-09-21","value":157.34},{"date":"2023-09-22","value":157.87},{"date":"2023-09-25","value":158.08},{"date":"2023-09-26","value":157.87},{"date":"2023-09-27","value":157.2},{"date":"2023-09-28","value":157.33},{"date":"2023-09-29","value":158.1},{"date":"2023-10-02","value":157.67},{"date":"2023-10-03","value":157.01},{"date":"2023-10-04","value":156.48},{"date":"2023-10-05","value":156.71},{"date":"2023-10-06","value":157.47},{"date":"2023-10-09","value":157.06},{"date":"2023-10-10","value":157.71},{"date":"2023-10-11","value":157.87},{"date":"2023-10-12","value":158.35},{"date":"2023-10-13","value":157.44},{"date":"2023-10-16","value":157.54},{"date":"2023-10-17","value":158.03},{"date":"2023-10-18","value":158.1},{"date":"2023-10-19","value":158.21},{"date":"2023-10-20","value":158.8},{"date":"2023-10-23","value":158.91},{"date":"2023-10-24","value":159.26},{"date":"2023-10-25","value":158.55},{"date":"2023-10-26","value":158.48},{"date":"2023-10-27","value":158.08},{"date":"2023-10-30","value":158.8},{"date":"2023-10-31","value":160.3},{"date":"2023-11-01","value":159.33},{"date":"2023-11-02","value":159.89},{"date":"2023-11-03","value":159.87},{"date":"2023-11-06","value":160.87},{"date":"2023-11-07","value":160.77},{"date":"2023-11-08","value":160.97},{"date":"2023-11-09","value":161.57},{"date":"2023-11-10","value":161.77},{"date":"2023-11-13","value":161.96},{"date":"2023-11-14","value":162.67},{"date":"2023-11-15","value":163.39},{"date":"2023-11-16","value":164.05},{"date":"2023-11-17","value":162.29},{"date":"2023-11-20","value":162.12},{"date":"2023-11-21","value":161.61},{"date":"2023-11-22","value":162.25},{"date":"2023-11-23","value":162.98},{"date":"2023-11-24","value":163.3},{"date":"2023-11-27","value":162.86},{"date":"2023-11-28","value":162.74},{"date":"2023-11-29","value":162.12},{"date":"2023-11-30","value":161.19},{"date":"2023-12-01","value":161.14},{"date":"2023-12-04","value":159.47},{"date":"2023-12-05","value":159.13},{"date":"2023-12-06","value":158.7},{"date":"2023-12-07","value":156.18},{"date":"2023-12-08","value":155.53},{"date":"2023-12-11","value":157.54},{"date":"2023-12-12","value":156.84},{"date":"2023-12-13","value":157.13},{"date":"2023-12-14","value":154.8},{"date":"2023-12-15","value":155.15},{"date":"2023-12-18","value":155.95},{"date":"2023-12-19","value":158.2},{"date":"2023-12-20","value":157.12},{"date":"2023-12-21","value":156.79},{"date":"2023-12-22","value":156.66},{"date":"2023-12-27","value":157.81},{"date":"2023-12-28","value":156.57},{"date":"2023-12-29","value":156.33},{"date":"2024-01-02","value":155.68},{"date":"2024-01-03","value":156.16},{"date":"2024-01-04","value":157.91},{"date":"2024-01-05","value":158.57},{"date":"2024-01-08","value":158.19},{"date":"2024-01-09","value":157.63},{"date":"2024-01-10","value":159.03},{"date":"2024-01-11","value":159.71},{"date":"2024-01-12","value":159.17},{"date":"2024-01-15","value":159.67},{"date":"2024-01-16","value":159.64},{"date":"2024-01-17","value":160.65},{"date":"2024-01-18","value":160.89},{"date":"2024-01-19","value":161.17},{"date":"2024-01-22","value":160.95},{"date":"2024-01-23","value":160.88},{"date":"2024-01-24","value":160.46},{"date":"2024-01-25","value":160.81},{"date":"2024-01-26","value":160.62},{"date":"2024-01-29","value":160.13},{"date":"2024-01-30","value":159.97},{"date":"2024-01-31","value":160.19},{"date":"2024-02-01","value":158.96},{"date":"2024-02-02","value":159.58},{"date":"2024-02-05","value":159.72},{"date":"2024-02-06","value":159.56},{"date":"2024-02-07","value":159.71},{"date":"2024-02-08","value":160.55},{"date":"2024-02-09","value":161},{"date":"2024-02-12","value":160.51},{"date":"2024-02-13","value":161.17},{"date":"2024-02-14","value":161.28},{"date":"2024-02-15","value":161.26},{"date":"2024-02-16","value":161.88},{"date":"2024-02-19","value":161.59},{"date":"2024-02-20","value":162.18},{"date":"2024-02-21","value":162.12},{"date":"2024-02-22","value":163.12},{"date":"2024-02-23","value":162.91},{"date":"2024-02-26","value":163.38},{"date":"2024-02-27","value":163.04},{"date":"2024-02-28","value":162.87},{"date":"2024-02-29","value":162.53},{"date":"2024-03-01","value":162.82},{"date":"2024-03-04","value":163.22},{"date":"2024-03-05","value":163.01},{"date":"2024-03-06","value":162.67},{"date":"2024-03-07","value":161.09},{"date":"2024-03-08","value":160.99},{"date":"2024-03-11","value":160.43},{"date":"2024-03-12","value":161.39},{"date":"2024-03-13","value":161.83},{"date":"2024-03-14","value":161.7},{"date":"2024-03-15","value":162.03},{"date":"2024-03-18","value":162.51},{"date":"2024-03-19","value":163.37},{"date":"2024-03-20","value":164.54},{"date":"2024-03-21","value":164.96},{"date":"2024-03-22","value":163.74},{"date":"2024-03-25","value":163.78},{"date":"2024-03-26","value":164.4},{"date":"2024-03-27","value":163.52},{"date":"2024-03-28","value":163.45},{"date":"2024-04-02","value":163.01},{"date":"2024-04-03","value":163.66},{"date":"2024-04-04","value":164.69},{"date":"2024-04-05","value":164.1},{"date":"2024-04-08","value":164.43},{"date":"2024-04-09","value":164.97},{"date":"2024-04-10","value":164.89},{"date":"2024-04-11","value":164.18},{"date":"2024-04-12","value":163.16},{"date":"2024-04-15","value":164.05},{"date":"2024-04-16","value":164.54},{"date":"2024-04-17","value":164.54},{"date":"2024-04-18","value":164.82},{"date":"2024-04-19","value":164.68},{"date":"2024-04-22","value":164.51},{"date":"2024-04-23","value":165.23},{"date":"2024-04-24","value":165.57},{"date":"2024-04-25","value":166.76},{"date":"2024-04-26","value":168.03},{"date":"2024-04-29","value":167.53},{"date":"2024-04-30","value":168.27},{"date":"2024-05-02","value":165.63},{"date":"2024-05-03","value":164.62},{"date":"2024-05-06","value":165.7},{"date":"2024-05-07","value":166.45},{"date":"2024-05-08","value":167.15},{"date":"2024-05-09","value":167.32},{"date":"2024-05-10","value":167.87},{"date":"2024-05-13","value":168.25},{"date":"2024-05-14","value":168.89},{"date":"2024-05-15","value":168.43},{"date":"2024-05-16","value":168.33},{"date":"2024-05-17","value":168.96},{"date":"2024-05-20","value":169.25},{"date":"2024-05-21","value":169.86},{"date":"2024-05-22","value":169.54},{"date":"2024-05-23","value":169.9},{"date":"2024-05-24","value":170.28},{"date":"2024-05-27","value":170.07},{"date":"2024-05-28","value":170.54},{"date":"2024-05-29","value":170.74},{"date":"2024-05-30","value":169.5},{"date":"2024-05-31","value":170.52},{"date":"2024-06-03","value":170.09},{"date":"2024-06-04","value":168.29},{"date":"2024-06-05","value":169.72},{"date":"2024-06-06","value":169.74},{"date":"2024-06-07","value":169.52},{"date":"2024-06-10","value":168.74},{"date":"2024-06-11","value":168.46},{"date":"2024-06-12","value":169.35},{"date":"2024-06-13","value":169.58},{"date":"2024-06-14","value":167.8},{"date":"2024-06-17","value":169.11},{"date":"2024-06-18","value":169.41},{"date":"2024-06-19","value":169.78},{"date":"2024-06-20","value":169.82},{"date":"2024-06-21","value":169.82},{"date":"2024-06-24","value":171.17},{"date":"2024-06-25","value":170.84},{"date":"2024-06-26","value":171.42},{"date":"2024-06-27","value":171.66},{"date":"2024-06-28","value":171.94},{"date":"2024-07-01","value":173.15},{"date":"2024-07-02","value":173.31},{"date":"2024-07-03","value":174.18},{"date":"2024-07-04","value":173.84},{"date":"2024-07-05","value":174.06},{"date":"2024-07-08","value":174.37},{"date":"2024-07-09","value":174.2},{"date":"2024-07-10","value":174.79},{"date":"2024-07-11","value":175.39},{"date":"2024-07-12","value":172.87},{"date":"2024-07-15","value":172.34},{"date":"2024-07-16","value":172.65},{"date":"2024-07-17","value":171.21},{"date":"2024-07-18","value":171.02},{"date":"2024-07-19","value":171.61},{"date":"2024-07-22","value":170.8},{"date":"2024-07-23","value":169.64},{"date":"2024-07-24","value":167.23},{"date":"2024-07-25","value":165.62},{"date":"2024-07-26","value":167.84},{"date":"2024-07-29","value":166.44},{"date":"2024-07-30","value":167.61},{"date":"2024-07-31","value":162.76},{"date":"2024-08-01","value":162.66},{"date":"2024-08-02","value":161.37},{"date":"2024-08-05","value":155.98},{"date":"2024-08-06","value":158.29},{"date":"2024-08-07","value":160.62},{"date":"2024-08-08","value":159.74},{"date":"2024-08-09","value":160.33},{"date":"2024-08-12","value":161.25},{"date":"2024-08-13","value":161.17},{"date":"2024-08-14","value":161.98},{"date":"2024-08-15","value":162.14},{"date":"2024-08-16","value":162.72},{"date":"2024-08-19","value":161.22},{"date":"2024-08-20","value":162.18},{"date":"2024-08-21","value":162.26},{"date":"2024-08-22","value":162.64},{"date":"2024-08-23","value":162.37},{"date":"2024-08-26","value":160.94},{"date":"2024-08-27","value":161.24},{"date":"2024-08-28","value":160.57},{"date":"2024-08-29","value":160.36},{"date":"2024-08-30","value":161.19},{"date":"2024-09-02","value":162.56},{"date":"2024-09-03","value":161.26},{"date":"2024-09-04","value":160.26},{"date":"2024-09-05","value":159.2},{"date":"2024-09-06","value":158.93},{"date":"2024-09-09","value":158.53},{"date":"2024-09-10","value":157.81},{"date":"2024-09-11","value":156.6},{"date":"2024-09-12","value":157.02},{"date":"2024-09-13","value":156.17},{"date":"2024-09-16","value":155.66},{"date":"2024-09-17","value":156.71},{"date":"2024-09-18","value":157.94},{"date":"2024-09-19","value":159.53},{"date":"2024-09-20","value":161.08},{"date":"2024-09-23","value":159.58},{"date":"2024-09-24","value":160.14},{"date":"2024-09-25","value":161.49},{"date":"2024-09-26","value":160.78},{"date":"2024-09-27","value":159.63},{"date":"2024-09-30","value":159.82},{"date":"2024-10-01","value":159.37},{"date":"2024-10-02","value":160.26},{"date":"2024-10-03","value":161.98},{"date":"2024-10-04","value":161.69},{"date":"2024-10-07","value":162.63},{"date":"2024-10-08","value":162.49},{"date":"2024-10-09","value":162.97},{"date":"2024-10-10","value":162.85},{"date":"2024-10-11","value":162.94},{"date":"2024-10-14","value":163.39},{"date":"2024-10-15","value":162.85},{"date":"2024-10-16","value":162.57},{"date":"2024-10-17","value":162.5},{"date":"2024-10-18","value":162.75},{"date":"2024-10-21","value":162.79},{"date":"2024-10-22","value":163.22},{"date":"2024-10-23","value":164.66},{"date":"2024-10-24","value":164.12},{"date":"2024-10-25","value":164.45},{"date":"2024-10-28","value":165.18},{"date":"2024-10-29","value":165.66},{"date":"2024-10-30","value":165.91},{"date":"2024-10-31","value":166.3},{"date":"2024-11-01","value":165.54},{"date":"2024-11-04","value":165.47},{"date":"2024-11-05","value":165.93},{"date":"2024-11-06","value":165.05},{"date":"2024-11-07","value":165.71},{"date":"2024-11-08","value":164.18},{"date":"2024-11-11","value":163.82},{"date":"2024-11-12","value":163.71},{"date":"2024-11-13","value":164.71},{"date":"2024-11-14","value":164.24},{"date":"2024-11-15","value":164.36},{"date":"2024-11-18","value":163.74},{"date":"2024-11-19","value":162.71},{"date":"2024-11-20","value":164.42},{"date":"2024-11-21","value":162.53},{"date":"2024-11-22","value":160.84},{"date":"2024-11-25","value":161.64},{"date":"2024-11-26","value":161.13},{"date":"2024-11-27","value":159.65},{"date":"2024-11-28","value":159.89},{"date":"2024-11-29","value":158.64},{"date":"2024-12-02","value":157.74},{"date":"2024-12-03","value":157.3},{"date":"2024-12-04","value":158.59},{"date":"2024-12-05","value":158.52},{"date":"2024-12-06","value":159.25},{"date":"2024-12-09","value":159.4},{"date":"2024-12-10","value":159.74},{"date":"2024-12-11","value":160.35},{"date":"2024-12-12","value":159.6},{"date":"2024-12-13","value":161.45},{"date":"2024-12-16","value":161.73},{"date":"2024-12-17","value":161.63},{"date":"2024-12-18","value":161.52},{"date":"2024-12-19","value":163.07},{"date":"2024-12-20","value":162.89},{"date":"2024-12-23","value":163.36},{"date":"2024-12-24","value":163.25},{"date":"2024-12-27","value":164.65},{"date":"2024-12-30","value":164.57},{"date":"2024-12-31","value":163.06},{"date":"2025-01-02","value":162.04},{"date":"2025-01-03","value":161.77},{"date":"2025-01-06","value":163.25},{"date":"2025-01-07","value":163.86},{"date":"2025-01-08","value":162.94},{"date":"2025-01-09","value":162.56},{"date":"2025-01-10","value":162.86},{"date":"2025-01-13","value":160.22},{"date":"2025-01-14","value":161.63},{"date":"2025-01-15","value":161.75},{"date":"2025-01-16","value":160.46},{"date":"2025-01-17","value":160.23},{"date":"2025-01-20","value":161.36},{"date":"2025-01-21","value":161.26},{"date":"2025-01-22","value":162.72},{"date":"2025-01-23","value":162.58},{"date":"2025-01-24","value":163.9},{"date":"2025-01-27","value":162.21},{"date":"2025-01-28","value":161.86},{"date":"2025-01-29","value":161.5},{"date":"2025-01-30","value":160.32},{"date":"2025-01-31","value":160.99},{"date":"2025-02-03","value":158.87},{"date":"2025-02-04","value":160.52},{"date":"2025-02-05","value":159.25},{"date":"2025-02-06","value":157.95},{"date":"2025-02-07","value":157.77},{"date":"2025-02-10","value":156.92},{"date":"2025-02-11","value":157.28},{"date":"2025-02-12","value":159.22},{"date":"2025-02-13","value":159.79},{"date":"2025-02-14","value":160.09},{"date":"2025-02-17","value":158.67},{"date":"2025-02-18","value":158.55},{"date":"2025-02-19","value":158.41},{"date":"2025-02-20","value":156.6},{"date":"2025-02-21","value":157.46},{"date":"2025-02-24","value":156.81},{"date":"2025-02-25","value":157.19},{"date":"2025-02-26","value":156.7},{"date":"2025-02-27","value":156.73},{"date":"2025-02-28","value":156.96},{"date":"2025-03-03","value":158.33},{"date":"2025-03-04","value":156.5},{"date":"2025-03-05","value":160.09},{"date":"2025-03-06","value":159.24},{"date":"2025-03-07","value":160.35},{"date":"2025-03-10","value":159.39},{"date":"2025-03-11","value":161.52},{"date":"2025-03-12","value":162.23},{"date":"2025-03-13","value":160.64},{"date":"2025-03-14","value":161.88},{"date":"2025-03-17","value":162.26},{"date":"2025-03-18","value":163.5},{"date":"2025-03-19","value":163.27},{"date":"2025-03-20","value":160.85},{"date":"2025-03-21","value":160.99},{"date":"2025-03-24","value":162.15},{"date":"2025-03-25","value":162.32},{"date":"2025-03-26","value":162.2},{"date":"2025-03-27","value":162.55},{"date":"2025-03-28","value":162.64},{"date":"2025-03-31","value":161.6},{"date":"2025-04-01","value":160.93},{"date":"2025-04-02","value":161.22},{"date":"2025-04-03","value":162.17},{"date":"2025-04-04","value":160.56},{"date":"2025-04-07","value":160.58},{"date":"2025-04-08","value":160.65},{"date":"2025-04-09","value":159.61},{"date":"2025-04-10","value":161.28},{"date":"2025-04-11","value":162.07},{"date":"2025-04-14","value":162.97},{"date":"2025-04-15","value":161.85},{"date":"2025-04-16","value":162.09},{"date":"2025-04-17","value":161.98},{"date":"2025-04-22","value":161.05},{"date":"2025-04-23","value":161.68},{"date":"2025-04-24","value":162.16},{"date":"2025-04-25","value":162.8},{"date":"2025-04-28","value":162.8},{"date":"2025-04-29","value":162.28},{"date":"2025-04-30","value":162.68},{"date":"2025-05-02","value":163.93},{"date":"2025-05-05","value":163.19},{"date":"2025-05-06","value":161.64},{"date":"2025-05-07","value":162.89},{"date":"2025-05-08","value":163.45},{"date":"2025-05-09","value":163.36},{"date":"2025-05-12","value":164.46},{"date":"2025-05-13","value":164.61},{"date":"2025-05-14","value":164.01},{"date":"2025-05-15","value":163.3},{"date":"2025-05-16","value":163.05},{"date":"2025-05-19","value":163.26},{"date":"2025-05-20","value":162.59},{"date":"2025-05-21","value":162.76},{"date":"2025-05-22","value":162.19},{"date":"2025-05-23","value":161.13},{"date":"2025-05-26","value":162.63},{"date":"2025-05-27","value":163.72},{"date":"2025-05-28","value":163.43},{"date":"2025-05-29","value":163.47},{"date":"2025-05-30","value":162.96},{"date":"2025-06-02","value":162.98},{"date":"2025-06-03","value":163},{"date":"2025-06-04","value":164.15},{"date":"2025-06-05","value":163.66},{"date":"2025-06-06","value":164.62},{"date":"2025-06-09","value":164.88},{"date":"2025-06-10","value":165.23},{"date":"2025-06-11","value":166.17},{"date":"2025-06-12","value":166.64},{"date":"2025-06-13","value":165.94},{"date":"2025-06-16","value":166.89},{"date":"2025-06-17","value":167.35},{"date":"2025-06-18","value":166.67},{"date":"2025-06-19","value":167.2},{"date":"2025-06-20","value":167.67},{"date":"2025-06-23","value":169.27},{"date":"2025-06-24","value":168.27},{"date":"2025-06-25","value":169.07},{"date":"2025-06-26","value":168.92},{"date":"2025-06-27","value":169.24},{"date":"2025-06-30","value":169.17},{"date":"2025-07-01","value":168.7},{"date":"2025-07-02","value":169.45},{"date":"2025-07-03","value":169.58},{"date":"2025-07-04","value":169.92},{"date":"2025-07-07","value":170.71},{"date":"2025-07-08","value":171.7},{"date":"2025-07-09","value":171.63},{"date":"2025-07-10","value":171.33},{"date":"2025-07-11","value":171.81},{"date":"2025-07-14","value":172.27},{"date":"2025-07-15","value":172.58},{"date":"2025-07-16","value":172.56},{"date":"2025-07-17","value":172.28},{"date":"2025-07-18","value":172.94},{"date":"2025-07-21","value":172.02},{"date":"2025-07-22","value":172.17},{"date":"2025-07-23","value":171.53},{"date":"2025-07-24","value":172.22},{"date":"2025-07-25","value":173.11},{"date":"2025-07-28","value":172.65},{"date":"2025-07-29","value":171.58},{"date":"2025-07-30","value":170.96},{"date":"2025-07-31","value":171.52},{"date":"2025-08-01","value":171.61},{"date":"2025-08-04","value":170.45},{"date":"2025-08-05","value":170.42},{"date":"2025-08-06","value":171.22},{"date":"2025-08-07","value":171.6},{"date":"2025-08-08","value":172.18},{"date":"2025-08-11","value":171.86},{"date":"2025-08-12","value":172.3},{"date":"2025-08-13","value":172.47},{"date":"2025-08-14","value":171.3},{"date":"2025-08-15","value":171.81},{"date":"2025-08-18","value":172.27},{"date":"2025-08-19","value":172.67},{"date":"2025-08-20","value":171.77},{"date":"2025-08-21","value":172.09},{"date":"2025-08-22","value":172.6},{"date":"2025-08-25","value":172.36},{"date":"2025-08-26","value":171.77},{"date":"2025-08-27","value":171.63},{"date":"2025-08-28","value":171.48},{"date":"2025-08-29","value":171.72},{"date":"2025-09-01","value":172.47},{"date":"2025-09-02","value":173.1},{"date":"2025-09-03","value":173.17},{"date":"2025-09-04","value":172.76},{"date":"2025-09-05","value":173.09},{"date":"2025-09-08","value":173.39},{"date":"2025-09-09","value":172.36},{"date":"2025-09-10","value":172.67},{"date":"2025-09-11","value":172.88},{"date":"2025-09-12","value":173.33},{"date":"2025-09-15","value":173.38},{"date":"2025-09-16","value":173.55},{"date":"2025-09-17","value":173.28},{"date":"2025-09-18","value":174.24},{"date":"2025-09-19","value":173.79},{"date":"2025-09-22","value":174.17},{"date":"2025-09-23","value":174.3},{"date":"2025-09-24","value":174.51},{"date":"2025-09-25","value":174.7},{"date":"2025-09-26","value":174.79},{"date":"2025-09-29","value":174.38},{"date":"2025-09-30","value":173.76},{"date":"2025-10-01","value":172.47},{"date":"2025-10-02","value":172.53},{"date":"2025-10-03","value":172.9},{"date":"2025-10-06","value":175.22},{"date":"2025-10-07","value":176.05},{"date":"2025-10-08","value":177.53},{"date":"2025-10-09","value":177.4},{"date":"2025-10-10","value":176.46},{"date":"2025-10-13","value":175.98},{"date":"2025-10-14","value":175.72},{"date":"2025-10-15","value":176.13},{"date":"2025-10-16","value":176.23},{"date":"2025-10-17","value":175.7},{"date":"2025-10-20","value":175.71},{"date":"2025-10-21","value":176.45},{"date":"2025-10-22","value":175.92},{"date":"2025-10-23","value":176.94},{"date":"2025-10-24","value":177.55},{"date":"2025-10-27","value":177.93},{"date":"2025-10-28","value":177.11},{"date":"2025-10-29","value":177.07},{"date":"2025-10-30","value":178.37},{"date":"2025-10-31","value":178.14},{"date":"2025-11-03","value":177.57},{"date":"2025-11-04","value":176.39},{"date":"2025-11-05","value":176.67},{"date":"2025-11-06","value":177.15},{"date":"2025-11-07","value":176.99},{"date":"2025-11-10","value":178.31},{"date":"2025-11-11","value":178.46},{"date":"2025-11-12","value":179.19},{"date":"2025-11-13","value":179.57},{"date":"2025-11-14","value":179.22},{"date":"2025-11-17","value":179.57},{"date":"2025-11-18","value":179.94},{"date":"2025-11-19","value":180.85},{"date":"2025-11-20","value":181.47},{"date":"2025-11-21","value":180.56},{"date":"2025-11-24","value":181.22},{"date":"2025-11-25","value":180.42},{"date":"2025-11-26","value":181.09},{"date":"2025-11-27","value":181.11},{"date":"2025-11-28","value":180.57},{"date":"2025-12-01","value":180.28},{"date":"2025-12-02","value":181.26},{"date":"2025-12-03","value":181.28},{"date":"2025-12-04","value":180.55},{"date":"2025-12-05","value":180.76},{"date":"2025-12-08","value":181.29},{"date":"2025-12-09","value":181.96},{"date":"2025-12-10","value":182.32},{"date":"2025-12-11","value":182.25},{"date":"2025-12-12","value":182.99},{"date":"2025-12-15","value":182.32},{"date":"2025-12-16","value":182.07},{"date":"2025-12-17","value":182.38},{"date":"2025-12-18","value":182.55},{"date":"2025-12-19","value":184.15},{"date":"2025-12-22","value":184.77},{"date":"2025-12-23","value":183.89},{"date":"2025-12-24","value":183.83},{"date":"2025-12-29","value":183.97},{"date":"2025-12-30","value":183.48},{"date":"2025-12-31","value":184.09},{"date":"2026-01-02","value":183.94},{"date":"2026-01-05","value":182.93},{"date":"2026-01-06","value":183.14},{"date":"2026-01-07","value":182.91},{"date":"2026-01-08","value":182.97},{"date":"2026-01-09","value":183.52},{"date":"2026-01-12","value":184.42},{"date":"2026-01-13","value":185.12},{"date":"2026-01-14","value":184.82},{"date":"2026-01-15","value":184.31},{"date":"2026-01-16","value":183.67},{"date":"2026-01-19","value":183.69},{"date":"2026-01-20","value":185.18},{"date":"2026-01-21","value":185.23},{"date":"2026-01-22","value":185.88},{"date":"2026-01-23","value":185.71},{"date":"2026-01-26","value":182.52},{"date":"2026-01-27","value":182.92},{"date":"2026-01-28","value":182.76},{"date":"2026-01-29","value":183.48},{"date":"2026-01-30","value":183.59},{"date":"2026-02-02","value":183.59},{"date":"2026-02-03","value":183.92},{"date":"2026-02-04","value":185.15},{"date":"2026-02-05","value":185.11},{"date":"2026-02-06","value":185.27},{"date":"2026-02-09","value":185.65},{"date":"2026-02-10","value":184.51},{"date":"2026-02-11","value":182.79},{"date":"2026-02-12","value":182.52},{"date":"2026-02-13","value":181.83},{"date":"2026-02-16","value":181.79},{"date":"2026-02-17","value":181.06},{"date":"2026-02-18","value":181.99},{"date":"2026-02-19","value":182.05},{"date":"2026-02-20","value":182.63},{"date":"2026-02-23","value":182.44},{"date":"2026-02-24","value":183.53},{"date":"2026-02-25","value":184.7},{"date":"2026-02-26","value":184.37},{"date":"2026-02-27","value":184.13},{"date":"2026-03-02","value":184.19},{"date":"2026-03-03","value":182.98},{"date":"2026-03-04","value":183.02},{"date":"2026-03-05","value":183.03},{"date":"2026-03-06","value":182.57},{"date":"2026-03-09","value":183.15},{"date":"2026-03-10","value":183.67},{"date":"2026-03-11","value":183.63},{"date":"2026-03-12","value":183.43},{"date":"2026-03-13","value":182.85},{"date":"2026-03-16","value":182.66},{"date":"2026-03-17","value":183.29},{"date":"2026-03-18","value":183.49},{"date":"2026-03-19","value":182.46},{"date":"2026-03-20","value":183.46},{"date":"2026-03-23","value":183.86},{"date":"2026-03-24","value":183.91},{"date":"2026-03-25","value":184.27},{"date":"2026-03-26","value":184.19},{"date":"2026-03-27","value":184.16},{"date":"2026-03-30","value":183.12},{"date":"2026-03-31","value":183.39},{"date":"2026-04-01","value":183.73},{"date":"2026-04-02","value":183.94},{"date":"2026-04-07","value":184.73},{"date":"2026-04-08","value":185.13},{"date":"2026-04-09","value":185.7},{"date":"2026-04-10","value":186.43},{"date":"2026-04-13","value":186.75},{"date":"2026-04-14","value":187.33},{"date":"2026-04-15","value":187.41},{"date":"2026-04-16","value":187.31},{"date":"2026-04-17","value":187.72},{"date":"2026-04-20","value":186.88},{"date":"2026-04-21","value":187.14},{"date":"2026-04-22","value":186.81},{"date":"2026-04-23","value":186.5},{"date":"2026-04-24","value":186.71},{"date":"2026-04-27","value":187.06},{"date":"2026-04-28","value":186.58},{"date":"2026-04-29","value":187.05},{"date":"2026-04-30","value":183.21},{"date":"2026-05-04","value":183.83},{"date":"2026-05-05","value":184.42},{"date":"2026-05-06","value":183.74},{"date":"2026-05-07","value":184.07},{"date":"2026-05-08","value":184.37},{"date":"2026-05-11","value":184.87},{"date":"2026-05-12","value":184.98},{"date":"2026-05-13","value":184.83},{"date":"2026-05-14","value":184.83},{"date":"2026-05-15","value":184.36},{"date":"2026-05-18","value":184.93},{"date":"2026-05-19","value":184.89},{"date":"2026-05-20","value":184.48},{"date":"2026-05-21","value":184.59},{"date":"2026-05-22","value":184.53},{"date":"2026-05-25","value":185.04},{"date":"2026-05-26","value":185.22},{"date":"2026-05-27","value":185.52},{"date":"2026-05-28","value":185.24},{"date":"2026-05-29","value":185.45},{"date":"2026-06-01","value":185.74},{"date":"2026-06-02","value":186.09},{"date":"2026-06-03","value":185.66},{"date":"2026-06-04","value":186.01},{"date":"2026-06-05","value":186.08},{"date":"2026-06-08","value":184.6},{"date":"2026-06-09","value":185.35},{"date":"2026-06-10","value":185.19},{"date":"2026-06-11","value":185.21},{"date":"2026-06-12","value":185.3},{"date":"2026-06-15","value":185.93},{"date":"2026-06-16","value":185.94},{"date":"2026-06-17","value":185.82},{"date":"2026-06-18","value":184.44},{"date":"2026-06-19","value":184.88},{"date":"2026-06-22","value":185.33},{"date":"2026-06-23","value":184.02},{"date":"2026-06-24","value":183.35},{"date":"2026-06-25","value":183.57},{"date":"2026-06-26","value":184.3},{"date":"2026-06-29","value":184.62},{"date":"2026-06-30","value":185.08},{"date":"2026-07-01","value":185.21},{"date":"2026-07-02","value":184.19},{"date":"2026-07-03","value":184.48},{"date":"2026-07-06","value":185.31},{"date":"2026-07-07","value":185.09},{"date":"2026-07-08","value":185.3},{"date":"2026-07-09","value":185.72},{"date":"2026-07-10","value":185.02},{"date":"2026-07-13","value":185.23},{"date":"2026-07-14","value":185.01},{"date":"2026-07-15","value":185.22},{"date":"2026-07-16","value":185.99},{"date":"2026-07-17","value":185.65},{"date":"2026-07-20","value":185.54},{"date":"2026-07-21","value":185.82},{"date":"2026-07-22","value":186.03},{"date":"2026-07-23","value":186.23},{"date":"2026-07-24","value":186.38},{"date":"2026-07-27","value":186.37},{"date":"2026-07-28","value":186.32},{"date":"2026-07-29","value":186.27},{"date":"2026-07-30","value":186.99},{"date":"2026-07-31","value":184.03}]}