{"series":{"slug":"chf-rub-cbr","name_ru":"\u0428\u0432\u0435\u0439\u0446\u0430\u0440\u0441\u043a\u0438\u0439 \u0444\u0440\u0430\u043d\u043a \u043a \u0440\u0443\u0431\u043b\u044e (\u0426\u0411 \u0420\u0424)","name_en":"Swiss Franc to Russian Ruble (CBR)","unit":"RUB","frequency":"daily","source":"cbr"},"observations":[{"date":"1999-03-18","value":16.08},{"date":"1999-03-19","value":16.35},{"date":"1999-03-20","value":16.26},{"date":"1999-03-23","value":16.29},{"date":"1999-03-24","value":16.58},{"date":"1999-03-25","value":16.63},{"date":"1999-03-26","value":16.53},{"date":"1999-03-27","value":16.47},{"date":"1999-03-30","value":16.34},{"date":"1999-03-31","value":16.27},{"date":"1999-04-01","value":16.25},{"date":"1999-04-02","value":16.41},{"date":"1999-04-03","value":16.76},{"date":"1999-04-06","value":16.93},{"date":"1999-04-07","value":16.88},{"date":"1999-04-08","value":17.03},{"date":"1999-04-09","value":16.97},{"date":"1999-04-10","value":16.86},{"date":"1999-04-13","value":16.89},{"date":"1999-04-14","value":16.79},{"date":"1999-04-15","value":16.71},{"date":"1999-04-16","value":16.71},{"date":"1999-04-17","value":16.5},{"date":"1999-04-20","value":16.55},{"date":"1999-04-21","value":16.51},{"date":"1999-04-22","value":16.39},{"date":"1999-04-23","value":16.36},{"date":"1999-04-24","value":16.38},{"date":"1999-04-27","value":16.26},{"date":"1999-04-28","value":16.17},{"date":"1999-04-29","value":16.14},{"date":"1999-04-30","value":16.02},{"date":"1999-05-01","value":15.93},{"date":"1999-05-06","value":15.97},{"date":"1999-05-07","value":16.11},{"date":"1999-05-08","value":16.16},{"date":"1999-05-12","value":16.1},{"date":"1999-05-13","value":16.03},{"date":"1999-05-14","value":16.42},{"date":"1999-05-15","value":16.61},{"date":"1999-05-18","value":16.52},{"date":"1999-05-19","value":16.55},{"date":"1999-05-20","value":16.48},{"date":"1999-05-21","value":16.46},{"date":"1999-05-22","value":16.29},{"date":"1999-05-25","value":16.21},{"date":"1999-05-26","value":16.26},{"date":"1999-05-27","value":16.31},{"date":"1999-05-28","value":16.04},{"date":"1999-05-29","value":16.05},{"date":"1999-06-01","value":16.03},{"date":"1999-06-02","value":16.01},{"date":"1999-06-03","value":16.03},{"date":"1999-06-04","value":15.87},{"date":"1999-06-05","value":15.81},{"date":"1999-06-08","value":15.8},{"date":"1999-06-09","value":15.82},{"date":"1999-06-10","value":15.97},{"date":"1999-06-11","value":15.94},{"date":"1999-06-12","value":15.97},{"date":"1999-06-16","value":15.87},{"date":"1999-06-17","value":15.82},{"date":"1999-06-18","value":15.66},{"date":"1999-06-19","value":15.67},{"date":"1999-06-22","value":15.77},{"date":"1999-06-23","value":15.7},{"date":"1999-06-24","value":15.71},{"date":"1999-06-25","value":15.67},{"date":"1999-06-26","value":15.8},{"date":"1999-06-29","value":15.78},{"date":"1999-06-30","value":15.68},{"date":"1999-07-01","value":15.63},{"date":"1999-07-02","value":15.68},{"date":"1999-07-03","value":15.51},{"date":"1999-07-06","value":15.47},{"date":"1999-07-07","value":15.61},{"date":"1999-07-08","value":15.64},{"date":"1999-07-09","value":15.53},{"date":"1999-07-10","value":15.55},{"date":"1999-07-13","value":15.49},{"date":"1999-07-14","value":15.4},{"date":"1999-07-15","value":15.47},{"date":"1999-07-16","value":15.5},{"date":"1999-07-17","value":15.46},{"date":"1999-07-20","value":15.35},{"date":"1999-07-21","value":15.59},{"date":"1999-07-22","value":15.79},{"date":"1999-07-23","value":15.87},{"date":"1999-07-24","value":15.86},{"date":"1999-07-27","value":15.89},{"date":"1999-07-28","value":16.11},{"date":"1999-07-29","value":16.15},{"date":"1999-07-30","value":16.16},{"date":"1999-07-31","value":16.26},{"date":"1999-08-03","value":16.19},{"date":"1999-08-04","value":16.17},{"date":"1999-08-05","value":16.29},{"date":"1999-08-06","value":16.44},{"date":"1999-08-07","value":16.5},{"date":"1999-08-10","value":16.94},{"date":"1999-08-11","value":16.72},{"date":"1999-08-12","value":16.7},{"date":"1999-08-13","value":16.57},{"date":"1999-08-14","value":16.62},{"date":"1999-08-17","value":16.42},{"date":"1999-08-18","value":16.34},{"date":"1999-08-19","value":16.17},{"date":"1999-08-20","value":16.14},{"date":"1999-08-21","value":16.53},{"date":"1999-08-24","value":16.57},{"date":"1999-08-25","value":16.15},{"date":"1999-08-26","value":16.28},{"date":"1999-08-27","value":16.16},{"date":"1999-08-28","value":16.19},{"date":"1999-08-31","value":16.19},{"date":"1999-09-01","value":16.29},{"date":"1999-09-02","value":16.67},{"date":"1999-09-03","value":17.07},{"date":"1999-09-04","value":17.3},{"date":"1999-09-07","value":17.12},{"date":"1999-09-08","value":17.05},{"date":"1999-09-09","value":17.06},{"date":"1999-09-10","value":17.06},{"date":"1999-09-11","value":16.91},{"date":"1999-09-14","value":16.48},{"date":"1999-09-15","value":16.51},{"date":"1999-09-16","value":16.4},{"date":"1999-09-17","value":16.53},{"date":"1999-09-18","value":16.45},{"date":"1999-09-21","value":16.5},{"date":"1999-09-22","value":16.39},{"date":"1999-09-23","value":16.59},{"date":"1999-09-24","value":16.47},{"date":"1999-09-25","value":16.6},{"date":"1999-09-28","value":16.52},{"date":"1999-09-29","value":16.47},{"date":"1999-09-30","value":16.53},{"date":"1999-10-01","value":16.67},{"date":"1999-10-02","value":16.91},{"date":"1999-10-05","value":17.18},{"date":"1999-10-06","value":17.44},{"date":"1999-10-07","value":17.38},{"date":"1999-10-08","value":17.32},{"date":"1999-10-09","value":17.32},{"date":"1999-10-12","value":17.14},{"date":"1999-10-13","value":17.21},{"date":"1999-10-14","value":17.42},{"date":"1999-10-15","value":17.43},{"date":"1999-10-16","value":17.58},{"date":"1999-10-19","value":17.76},{"date":"1999-10-20","value":17.6},{"date":"1999-10-21","value":17.53},{"date":"1999-10-22","value":17.45},{"date":"1999-10-23","value":17.44},{"date":"1999-10-26","value":17.17},{"date":"1999-10-27","value":17.18},{"date":"1999-10-28","value":17.08},{"date":"1999-10-29","value":17.14},{"date":"1999-10-30","value":17.11},{"date":"1999-11-02","value":17.13},{"date":"1999-11-03","value":17.33},{"date":"1999-11-04","value":17.19},{"date":"1999-11-05","value":17.13},{"date":"1999-11-06","value":16.84},{"date":"1999-11-10","value":16.88},{"date":"1999-11-11","value":16.91},{"date":"1999-11-12","value":16.94},{"date":"1999-11-13","value":17.04},{"date":"1999-11-16","value":16.89},{"date":"1999-11-17","value":16.9},{"date":"1999-11-18","value":16.95},{"date":"1999-11-19","value":17.15},{"date":"1999-11-20","value":16.97},{"date":"1999-11-23","value":17.05},{"date":"1999-11-24","value":17.05},{"date":"1999-11-25","value":16.96},{"date":"1999-11-26","value":16.85},{"date":"1999-11-27","value":16.79},{"date":"1999-11-30","value":16.77},{"date":"1999-12-01","value":16.69},{"date":"1999-12-02","value":16.87},{"date":"1999-12-03","value":16.78},{"date":"1999-12-04","value":16.75},{"date":"1999-12-07","value":16.86},{"date":"1999-12-08","value":17.17},{"date":"1999-12-09","value":17.25},{"date":"1999-12-10","value":17.29},{"date":"1999-12-11","value":17.12},{"date":"1999-12-15","value":16.99},{"date":"1999-12-16","value":16.84},{"date":"1999-12-17","value":16.87},{"date":"1999-12-18","value":17.03},{"date":"1999-12-21","value":16.83},{"date":"1999-12-22","value":16.9},{"date":"1999-12-23","value":16.85},{"date":"1999-12-24","value":16.86},{"date":"1999-12-25","value":16.93},{"date":"1999-12-28","value":17.05},{"date":"1999-12-29","value":17.04},{"date":"1999-12-30","value":16.96},{"date":"2000-01-01","value":16.94},{"date":"2000-01-06","value":17.42},{"date":"2000-01-07","value":17.6},{"date":"2000-01-11","value":17.71},{"date":"2000-01-12","value":18.18},{"date":"2000-01-13","value":18.54},{"date":"2000-01-14","value":18.31},{"date":"2000-01-15","value":18.19},{"date":"2000-01-18","value":17.94},{"date":"2000-01-19","value":17.87},{"date":"2000-01-20","value":17.95},{"date":"2000-01-21","value":17.88},{"date":"2000-01-22","value":17.98},{"date":"2000-01-25","value":17.68},{"date":"2000-01-26","value":17.82},{"date":"2000-01-27","value":17.75},{"date":"2000-01-28","value":17.75},{"date":"2000-01-29","value":17.51},{"date":"2000-02-01","value":17.38},{"date":"2000-02-02","value":17.35},{"date":"2000-02-03","value":17.3},{"date":"2000-02-04","value":17.4},{"date":"2000-02-05","value":17.73},{"date":"2000-02-08","value":17.58},{"date":"2000-02-09","value":17.55},{"date":"2000-02-10","value":17.62},{"date":"2000-02-11","value":17.67},{"date":"2000-02-12","value":17.66},{"date":"2000-02-15","value":17.73},{"date":"2000-02-16","value":17.5},{"date":"2000-02-17","value":17.55},{"date":"2000-02-18","value":17.73},{"date":"2000-02-19","value":17.73},{"date":"2000-02-22","value":17.68},{"date":"2000-02-23","value":17.87},{"date":"2000-02-24","value":18.04},{"date":"2000-02-25","value":17.91},{"date":"2000-02-26","value":17.68},{"date":"2000-02-29","value":17.09},{"date":"2000-03-01","value":17.28},{"date":"2000-03-02","value":17.29},{"date":"2000-03-03","value":17.35},{"date":"2000-03-04","value":17.21},{"date":"2000-03-07","value":17.06},{"date":"2000-03-08","value":17.04},{"date":"2000-03-10","value":17.08},{"date":"2000-03-11","value":17.16},{"date":"2000-03-14","value":17.11},{"date":"2000-03-15","value":17.06},{"date":"2000-03-16","value":17.07},{"date":"2000-03-17","value":17.1},{"date":"2000-03-18","value":17.12},{"date":"2000-03-21","value":17.12},{"date":"2000-03-22","value":17.13},{"date":"2000-03-23","value":16.92},{"date":"2000-03-24","value":16.95},{"date":"2000-03-25","value":17.22},{"date":"2000-03-28","value":17.46},{"date":"2000-03-29","value":17.24},{"date":"2000-03-30","value":17.02},{"date":"2000-03-31","value":17.03},{"date":"2000-04-01","value":17.21},{"date":"2000-04-04","value":17.25},{"date":"2000-04-05","value":17.4},{"date":"2000-04-06","value":17.54},{"date":"2000-04-07","value":17.52},{"date":"2000-04-08","value":17.45},{"date":"2000-04-11","value":17.43},{"date":"2000-04-12","value":17.52},{"date":"2000-04-13","value":17.4},{"date":"2000-04-14","value":17.37},{"date":"2000-04-15","value":17.27},{"date":"2000-04-18","value":17.6},{"date":"2000-04-19","value":17.39},{"date":"2000-04-20","value":17.2},{"date":"2000-04-21","value":17.12},{"date":"2000-04-22","value":17.06},{"date":"2000-04-25","value":17.06},{"date":"2000-04-26","value":17.05},{"date":"2000-04-27","value":16.66},{"date":"2000-04-28","value":16.68},{"date":"2000-04-29","value":16.48},{"date":"2000-05-04","value":16.56},{"date":"2000-05-05","value":16.4},{"date":"2000-05-06","value":16.32},{"date":"2000-05-07","value":16.41},{"date":"2000-05-11","value":16.53},{"date":"2000-05-12","value":16.43},{"date":"2000-05-13","value":16.39},{"date":"2000-05-16","value":16.7},{"date":"2000-05-17","value":16.54},{"date":"2000-05-18","value":16.46},{"date":"2000-05-19","value":16.32},{"date":"2000-05-20","value":16.29},{"date":"2000-05-23","value":16.37},{"date":"2000-05-24","value":16.45},{"date":"2000-05-25","value":16.42},{"date":"2000-05-26","value":16.36},{"date":"2000-05-27","value":16.54},{"date":"2000-05-30","value":16.81},{"date":"2000-05-31","value":16.74},{"date":"2000-06-01","value":16.72},{"date":"2000-06-02","value":16.81},{"date":"2000-06-03","value":16.79},{"date":"2000-06-06","value":17.02},{"date":"2000-06-07","value":17.05},{"date":"2000-06-08","value":17.22},{"date":"2000-06-09","value":17.31},{"date":"2000-06-10","value":17.23},{"date":"2000-06-14","value":17.39},{"date":"2000-06-15","value":17.47},{"date":"2000-06-16","value":17.35},{"date":"2000-06-17","value":17.23},{"date":"2000-06-20","value":17.49},{"date":"2000-06-21","value":17.35},{"date":"2000-06-22","value":17.29},{"date":"2000-06-23","value":17.21},{"date":"2000-06-24","value":17.02},{"date":"2000-06-27","value":16.98},{"date":"2000-06-28","value":17.07},{"date":"2000-06-29","value":17.19},{"date":"2000-06-30","value":17.09},{"date":"2000-07-01","value":17.18},{"date":"2000-07-04","value":17.17},{"date":"2000-07-05","value":17.11},{"date":"2000-07-06","value":17.17},{"date":"2000-07-07","value":17.29},{"date":"2000-07-08","value":17.19},{"date":"2000-07-11","value":17.26},{"date":"2000-07-12","value":17.2},{"date":"2000-07-13","value":17.09},{"date":"2000-07-14","value":16.84},{"date":"2000-07-15","value":16.82},{"date":"2000-07-18","value":16.85},{"date":"2000-07-19","value":16.8},{"date":"2000-07-20","value":16.59},{"date":"2000-07-21","value":16.5},{"date":"2000-07-22","value":16.64},{"date":"2000-07-25","value":16.64},{"date":"2000-07-26","value":16.62},{"date":"2000-07-27","value":16.76},{"date":"2000-07-28","value":16.81},{"date":"2000-07-29","value":16.71},{"date":"2000-08-01","value":16.58},{"date":"2000-08-02","value":16.7},{"date":"2000-08-03","value":16.53},{"date":"2000-08-04","value":16.52},{"date":"2000-08-05","value":16.27},{"date":"2000-08-08","value":16.29},{"date":"2000-08-09","value":16.27},{"date":"2000-08-10","value":16.15},{"date":"2000-08-11","value":16.2},{"date":"2000-08-12","value":16.24},{"date":"2000-08-15","value":16.07},{"date":"2000-08-16","value":16.16},{"date":"2000-08-17","value":16.25},{"date":"2000-08-18","value":16.24},{"date":"2000-08-19","value":16.22},{"date":"2000-08-22","value":16.11},{"date":"2000-08-23","value":16.04},{"date":"2000-08-24","value":15.9},{"date":"2000-08-25","value":16.12},{"date":"2000-08-26","value":16.07},{"date":"2000-08-29","value":16.21},{"date":"2000-08-30","value":16.13},{"date":"2000-08-31","value":16},{"date":"2000-09-01","value":16.04},{"date":"2000-09-02","value":15.94},{"date":"2000-09-05","value":16.12},{"date":"2000-09-06","value":16.07},{"date":"2000-09-07","value":15.93},{"date":"2000-09-08","value":15.64},{"date":"2000-09-09","value":15.66},{"date":"2000-09-12","value":15.66},{"date":"2000-09-13","value":15.75},{"date":"2000-09-14","value":15.73},{"date":"2000-09-15","value":15.69},{"date":"2000-09-16","value":15.67},{"date":"2000-09-19","value":15.56},{"date":"2000-09-20","value":15.54},{"date":"2000-09-21","value":15.65},{"date":"2000-09-22","value":15.63},{"date":"2000-09-23","value":15.77},{"date":"2000-09-26","value":16.15},{"date":"2000-09-27","value":16.02},{"date":"2000-09-28","value":16.14},{"date":"2000-09-29","value":16.08},{"date":"2000-09-30","value":16.04},{"date":"2000-10-03","value":16.08},{"date":"2000-10-04","value":16.01},{"date":"2000-10-05","value":16.08},{"date":"2000-10-06","value":16.06},{"date":"2000-10-07","value":15.94},{"date":"2000-10-10","value":15.96},{"date":"2000-10-11","value":15.95},{"date":"2000-10-12","value":16.01},{"date":"2000-10-13","value":16.02},{"date":"2000-10-14","value":16},{"date":"2000-10-17","value":15.73},{"date":"2000-10-18","value":15.65},{"date":"2000-10-19","value":15.79},{"date":"2000-10-20","value":15.62},{"date":"2000-10-21","value":15.69},{"date":"2000-10-24","value":15.63},{"date":"2000-10-25","value":15.55},{"date":"2000-10-26","value":15.5},{"date":"2000-10-27","value":15.33},{"date":"2000-10-28","value":15.36},{"date":"2000-10-31","value":15.44},{"date":"2000-11-01","value":15.41},{"date":"2000-11-02","value":15.53},{"date":"2000-11-03","value":15.71},{"date":"2000-11-04","value":15.67},{"date":"2000-11-05","value":15.85},{"date":"2000-11-09","value":15.75},{"date":"2000-11-10","value":15.58},{"date":"2000-11-11","value":15.86},{"date":"2000-11-14","value":15.79},{"date":"2000-11-15","value":15.68},{"date":"2000-11-16","value":15.63},{"date":"2000-11-17","value":15.63},{"date":"2000-11-18","value":15.62},{"date":"2000-11-21","value":15.48},{"date":"2000-11-22","value":15.54},{"date":"2000-11-23","value":15.52},{"date":"2000-11-24","value":15.48},{"date":"2000-11-25","value":15.37},{"date":"2000-11-28","value":15.48},{"date":"2000-11-29","value":15.71},{"date":"2000-11-30","value":15.83},{"date":"2000-12-01","value":15.89},{"date":"2000-12-02","value":16.15},{"date":"2000-12-05","value":16.17},{"date":"2000-12-06","value":16.44},{"date":"2000-12-07","value":16.28},{"date":"2000-12-08","value":16.45},{"date":"2000-12-09","value":16.44},{"date":"2000-12-10","value":16.44},{"date":"2000-12-14","value":16.3},{"date":"2000-12-15","value":16.33},{"date":"2000-12-16","value":16.62},{"date":"2000-12-19","value":16.73},{"date":"2000-12-20","value":16.64},{"date":"2000-12-21","value":16.66},{"date":"2000-12-22","value":16.68},{"date":"2000-12-23","value":16.83},{"date":"2000-12-26","value":17},{"date":"2000-12-27","value":17.1},{"date":"2000-12-28","value":17.26},{"date":"2000-12-29","value":17.15},{"date":"2000-12-30","value":17.21},{"date":"2001-01-04","value":17.62},{"date":"2001-01-05","value":17.54},{"date":"2001-01-06","value":17.78},{"date":"2001-01-10","value":17.65},{"date":"2001-01-11","value":17.59},{"date":"2001-01-12","value":17.48},{"date":"2001-01-13","value":17.62},{"date":"2001-01-16","value":17.46},{"date":"2001-01-17","value":17.25},{"date":"2001-01-18","value":17.4},{"date":"2001-01-19","value":17.29},{"date":"2001-01-20","value":17.56},{"date":"2001-01-23","value":17.37},{"date":"2001-01-24","value":17.44},{"date":"2001-01-25","value":17.33},{"date":"2001-01-26","value":17.14},{"date":"2001-01-27","value":17.18},{"date":"2001-01-30","value":17.16},{"date":"2001-01-31","value":17.12},{"date":"2001-02-01","value":17.26},{"date":"2001-02-02","value":17.45},{"date":"2001-02-03","value":17.44},{"date":"2001-02-06","value":17.33},{"date":"2001-02-07","value":17.34},{"date":"2001-02-08","value":17.17},{"date":"2001-02-09","value":17.24},{"date":"2001-02-10","value":17.13},{"date":"2001-02-13","value":17.33},{"date":"2001-02-14","value":17.32},{"date":"2001-02-15","value":17.18},{"date":"2001-02-16","value":17.19},{"date":"2001-02-17","value":16.96},{"date":"2001-02-20","value":17.08},{"date":"2001-02-21","value":17.21},{"date":"2001-02-22","value":16.95},{"date":"2001-02-23","value":17.01},{"date":"2001-02-24","value":16.95},{"date":"2001-02-27","value":17.2},{"date":"2001-02-28","value":17.05},{"date":"2001-03-01","value":17.08},{"date":"2001-03-02","value":17.16},{"date":"2001-03-03","value":17.35},{"date":"2001-03-06","value":17.38},{"date":"2001-03-07","value":17.32},{"date":"2001-03-08","value":17.39},{"date":"2001-03-12","value":17.33},{"date":"2001-03-13","value":17.36},{"date":"2001-03-14","value":17.24},{"date":"2001-03-15","value":17.03},{"date":"2001-03-16","value":16.95},{"date":"2001-03-17","value":16.74},{"date":"2001-03-20","value":16.72},{"date":"2001-03-21","value":16.89},{"date":"2001-03-22","value":16.95},{"date":"2001-03-23","value":16.78},{"date":"2001-03-24","value":16.72},{"date":"2001-03-27","value":16.73},{"date":"2001-03-28","value":16.75},{"date":"2001-03-29","value":16.77},{"date":"2001-03-30","value":16.66},{"date":"2001-03-31","value":16.6},{"date":"2001-04-03","value":16.53},{"date":"2001-04-04","value":16.68},{"date":"2001-04-05","value":16.92},{"date":"2001-04-06","value":17.1},{"date":"2001-04-07","value":16.97},{"date":"2001-04-10","value":17.01},{"date":"2001-04-11","value":16.92},{"date":"2001-04-12","value":16.84},{"date":"2001-04-13","value":16.88},{"date":"2001-04-14","value":16.9},{"date":"2001-04-17","value":16.86},{"date":"2001-04-18","value":16.87},{"date":"2001-04-19","value":16.68},{"date":"2001-04-20","value":16.74},{"date":"2001-04-21","value":16.92},{"date":"2001-04-24","value":17.08},{"date":"2001-04-25","value":16.94},{"date":"2001-04-26","value":16.87},{"date":"2001-04-27","value":16.89},{"date":"2001-04-28","value":16.93},{"date":"2001-04-29","value":16.7},{"date":"2001-05-04","value":16.79},{"date":"2001-05-05","value":16.73},{"date":"2001-05-08","value":16.73},{"date":"2001-05-09","value":16.71},{"date":"2001-05-11","value":16.67},{"date":"2001-05-12","value":16.61},{"date":"2001-05-15","value":16.54},{"date":"2001-05-16","value":16.6},{"date":"2001-05-17","value":16.61},{"date":"2001-05-18","value":16.78},{"date":"2001-05-19","value":16.72},{"date":"2001-05-22","value":16.71},{"date":"2001-05-23","value":16.6},{"date":"2001-05-24","value":16.44},{"date":"2001-05-25","value":16.33},{"date":"2001-05-26","value":16.38},{"date":"2001-05-29","value":16.36},{"date":"2001-05-30","value":16.32},{"date":"2001-05-31","value":16.31},{"date":"2001-06-01","value":16.3},{"date":"2001-06-02","value":16.26},{"date":"2001-06-05","value":16.33},{"date":"2001-06-06","value":16.27},{"date":"2001-06-07","value":16.4},{"date":"2001-06-08","value":16.27},{"date":"2001-06-09","value":16.22},{"date":"2001-06-10","value":16.25},{"date":"2001-06-14","value":16.3},{"date":"2001-06-15","value":16.27},{"date":"2001-06-16","value":16.42},{"date":"2001-06-19","value":16.38},{"date":"2001-06-20","value":16.33},{"date":"2001-06-21","value":16.28},{"date":"2001-06-22","value":16.31},{"date":"2001-06-23","value":16.36},{"date":"2001-06-26","value":16.46},{"date":"2001-06-27","value":16.49},{"date":"2001-06-28","value":16.5},{"date":"2001-06-29","value":16.48},{"date":"2001-06-30","value":16.17},{"date":"2001-07-03","value":16.22},{"date":"2001-07-04","value":16.26},{"date":"2001-07-05","value":16.25},{"date":"2001-07-06","value":16.2},{"date":"2001-07-07","value":16.05},{"date":"2001-07-10","value":16.31},{"date":"2001-07-11","value":16.32},{"date":"2001-07-12","value":16.42},{"date":"2001-07-13","value":16.51},{"date":"2001-07-14","value":16.5},{"date":"2001-07-17","value":16.54},{"date":"2001-07-18","value":16.45},{"date":"2001-07-19","value":16.69},{"date":"2001-07-20","value":16.98},{"date":"2001-07-21","value":16.96},{"date":"2001-07-24","value":16.93},{"date":"2001-07-25","value":16.91},{"date":"2001-07-26","value":16.99},{"date":"2001-07-27","value":17.06},{"date":"2001-07-28","value":17.02},{"date":"2001-07-31","value":16.98},{"date":"2001-08-01","value":17.01},{"date":"2001-08-02","value":17.07},{"date":"2001-08-03","value":17.14},{"date":"2001-08-04","value":17.14},{"date":"2001-08-07","value":17.16},{"date":"2001-08-08","value":17.12},{"date":"2001-08-09","value":17.07},{"date":"2001-08-10","value":17.23},{"date":"2001-08-11","value":17.38},{"date":"2001-08-14","value":17.33},{"date":"2001-08-15","value":17.35},{"date":"2001-08-16","value":17.52},{"date":"2001-08-17","value":17.7},{"date":"2001-08-18","value":17.64},{"date":"2001-08-21","value":17.76},{"date":"2001-08-22","value":17.65},{"date":"2001-08-23","value":17.72},{"date":"2001-08-24","value":17.65},{"date":"2001-08-25","value":17.71},{"date":"2001-08-28","value":17.59},{"date":"2001-08-29","value":17.49},{"date":"2001-08-30","value":17.67},{"date":"2001-08-31","value":17.59},{"date":"2001-09-01","value":17.83},{"date":"2001-09-04","value":17.63},{"date":"2001-09-05","value":17.5},{"date":"2001-09-06","value":17.28},{"date":"2001-09-07","value":17.29},{"date":"2001-09-08","value":17.43},{"date":"2001-09-11","value":17.56},{"date":"2001-09-12","value":17.44},{"date":"2001-09-13","value":17.97},{"date":"2001-09-14","value":17.76},{"date":"2001-09-15","value":17.84},{"date":"2001-09-18","value":18.24},{"date":"2001-09-19","value":18.28},{"date":"2001-09-20","value":18.37},{"date":"2001-09-21","value":18.46},{"date":"2001-09-22","value":18.46},{"date":"2001-09-25","value":18.58},{"date":"2001-09-26","value":18.42},{"date":"2001-09-27","value":18.53},{"date":"2001-09-28","value":18.33},{"date":"2001-09-29","value":18.18},{"date":"2001-10-02","value":18.08},{"date":"2001-10-03","value":18.21},{"date":"2001-10-04","value":18.26},{"date":"2001-10-05","value":18.19},{"date":"2001-10-06","value":18.21},{"date":"2001-10-09","value":18.33},{"date":"2001-10-10","value":18.38},{"date":"2001-10-11","value":18.18},{"date":"2001-10-12","value":18.16},{"date":"2001-10-13","value":17.93},{"date":"2001-10-16","value":18.19},{"date":"2001-10-17","value":18.11},{"date":"2001-10-18","value":18.07},{"date":"2001-10-19","value":18.05},{"date":"2001-10-20","value":18.04},{"date":"2001-10-23","value":18},{"date":"2001-10-24","value":17.8},{"date":"2001-10-25","value":17.83},{"date":"2001-10-26","value":17.84},{"date":"2001-10-27","value":17.96},{"date":"2001-10-30","value":17.99},{"date":"2001-10-31","value":18.26},{"date":"2001-11-01","value":18.29},{"date":"2001-11-02","value":18.21},{"date":"2001-11-03","value":18.28},{"date":"2001-11-06","value":18.16},{"date":"2001-11-07","value":18.09},{"date":"2001-11-09","value":18.15},{"date":"2001-11-10","value":18.05},{"date":"2001-11-13","value":18.11},{"date":"2001-11-14","value":18.07},{"date":"2001-11-15","value":17.83},{"date":"2001-11-16","value":17.88},{"date":"2001-11-17","value":17.96},{"date":"2001-11-20","value":17.92},{"date":"2001-11-21","value":18.11},{"date":"2001-11-22","value":18.09},{"date":"2001-11-23","value":18.04},{"date":"2001-11-24","value":18.05},{"date":"2001-11-27","value":18},{"date":"2001-11-28","value":18.02},{"date":"2001-11-29","value":18.21},{"date":"2001-11-30","value":18.16},{"date":"2001-12-01","value":18.06},{"date":"2001-12-04","value":18.2},{"date":"2001-12-05","value":18.06},{"date":"2001-12-06","value":18.13},{"date":"2001-12-07","value":18.03},{"date":"2001-12-08","value":18.16},{"date":"2001-12-11","value":18.12},{"date":"2001-12-12","value":18.12},{"date":"2001-12-14","value":18.35},{"date":"2001-12-15","value":18.32},{"date":"2001-12-18","value":18.61},{"date":"2001-12-19","value":18.53},{"date":"2001-12-20","value":18.49},{"date":"2001-12-21","value":18.47},{"date":"2001-12-22","value":18.4},{"date":"2001-12-25","value":18.24},{"date":"2001-12-26","value":17.83},{"date":"2001-12-27","value":17.91},{"date":"2001-12-28","value":17.86},{"date":"2002-01-01","value":17.9795},{"date":"2002-01-04","value":18.3238},{"date":"2002-01-05","value":18.3249},{"date":"2002-01-09","value":18.2628},{"date":"2002-01-10","value":18.4723},{"date":"2002-01-11","value":18.4023},{"date":"2002-01-12","value":18.3207},{"date":"2002-01-15","value":18.4227},{"date":"2002-01-16","value":18.3817},{"date":"2002-01-17","value":18.3017},{"date":"2002-01-18","value":18.4027},{"date":"2002-01-19","value":18.3414},{"date":"2002-01-22","value":18.4021},{"date":"2002-01-23","value":18.3626},{"date":"2002-01-24","value":18.3906},{"date":"2002-01-25","value":18.272},{"date":"2002-01-26","value":18.2591},{"date":"2002-01-29","value":17.9701},{"date":"2002-01-30","value":17.9515},{"date":"2002-01-31","value":18.0553},{"date":"2002-02-01","value":17.9277},{"date":"2002-02-02","value":17.817},{"date":"2002-02-05","value":17.9131},{"date":"2002-02-06","value":18.1384},{"date":"2002-02-07","value":18.0584},{"date":"2002-02-08","value":18.0972},{"date":"2002-02-09","value":18.2049},{"date":"2002-02-12","value":18.2},{"date":"2002-02-13","value":18.317},{"date":"2002-02-14","value":18.2605},{"date":"2002-02-15","value":18.1033},{"date":"2002-02-16","value":18.1223},{"date":"2002-02-19","value":18.149},{"date":"2002-02-20","value":18.1489},{"date":"2002-02-21","value":18.3157},{"date":"2002-02-22","value":18.1336},{"date":"2002-02-23","value":18.114},{"date":"2002-02-27","value":18.2035},{"date":"2002-02-28","value":18.101},{"date":"2002-03-01","value":18.1203},{"date":"2002-03-02","value":18.1861},{"date":"2002-03-05","value":18.1299},{"date":"2002-03-06","value":18.231},{"date":"2002-03-07","value":18.274},{"date":"2002-03-08","value":18.4185},{"date":"2002-03-12","value":18.4395},{"date":"2002-03-13","value":18.4914},{"date":"2002-03-14","value":18.4832},{"date":"2002-03-15","value":18.5305},{"date":"2002-03-16","value":18.7683},{"date":"2002-03-19","value":18.6937},{"date":"2002-03-20","value":18.7228},{"date":"2002-03-21","value":18.687},{"date":"2002-03-22","value":18.815},{"date":"2002-03-23","value":18.7462},{"date":"2002-03-26","value":18.6869},{"date":"2002-03-27","value":18.7021},{"date":"2002-03-28","value":18.6327},{"date":"2002-03-29","value":18.5053},{"date":"2002-03-30","value":18.5244},{"date":"2002-04-02","value":18.6025},{"date":"2002-04-03","value":18.7216},{"date":"2002-04-04","value":18.7347},{"date":"2002-04-05","value":18.7878},{"date":"2002-04-06","value":18.7099},{"date":"2002-04-09","value":18.6897},{"date":"2002-04-10","value":18.579},{"date":"2002-04-11","value":18.7183},{"date":"2002-04-12","value":18.6883},{"date":"2002-04-13","value":18.725},{"date":"2002-04-16","value":18.7179},{"date":"2002-04-17","value":18.6693},{"date":"2002-04-18","value":18.721},{"date":"2002-04-19","value":18.8718},{"date":"2002-04-20","value":18.9202},{"date":"2002-04-23","value":18.8855},{"date":"2002-04-24","value":18.8137},{"date":"2002-04-25","value":18.863},{"date":"2002-04-26","value":18.9961},{"date":"2002-04-27","value":19.1444},{"date":"2002-04-28","value":19.135},{"date":"2002-04-30","value":19.2095},{"date":"2002-05-01","value":19.2455},{"date":"2002-05-07","value":19.607},{"date":"2002-05-08","value":19.6171},{"date":"2002-05-09","value":19.5686},{"date":"2002-05-14","value":19.6523},{"date":"2002-05-15","value":19.4893},{"date":"2002-05-16","value":19.3371},{"date":"2002-05-17","value":19.5505},{"date":"2002-05-18","value":19.5933},{"date":"2002-05-19","value":19.7743},{"date":"2002-05-21","value":19.7805},{"date":"2002-05-22","value":19.8067},{"date":"2002-05-23","value":19.8497},{"date":"2002-05-24","value":19.8976},{"date":"2002-05-25","value":19.7781},{"date":"2002-05-28","value":19.7694},{"date":"2002-05-29","value":19.7691},{"date":"2002-05-30","value":19.8927},{"date":"2002-05-31","value":19.951},{"date":"2002-06-01","value":20.0601},{"date":"2002-06-04","value":19.9272},{"date":"2002-06-05","value":20.0648},{"date":"2002-06-06","value":20.0538},{"date":"2002-06-07","value":19.9596},{"date":"2002-06-08","value":20.1715},{"date":"2002-06-11","value":20.0912},{"date":"2002-06-12","value":20.1043},{"date":"2002-06-14","value":20.0651},{"date":"2002-06-15","value":20.0925},{"date":"2002-06-18","value":20.1078},{"date":"2002-06-19","value":20.1498},{"date":"2002-06-20","value":20.3086},{"date":"2002-06-21","value":20.4788},{"date":"2002-06-22","value":20.6534},{"date":"2002-06-25","value":20.8344},{"date":"2002-06-26","value":20.8118},{"date":"2002-06-27","value":21.1814},{"date":"2002-06-28","value":21.0632},{"date":"2002-06-29","value":21.104},{"date":"2002-07-02","value":21.2854},{"date":"2002-07-03","value":21.1209},{"date":"2002-07-04","value":21.0986},{"date":"2002-07-05","value":21.0169},{"date":"2002-07-06","value":20.9489},{"date":"2002-07-09","value":21.1724},{"date":"2002-07-10","value":21.1895},{"date":"2002-07-11","value":21.2714},{"date":"2002-07-12","value":21.2287},{"date":"2002-07-13","value":21.2209},{"date":"2002-07-16","value":21.3033},{"date":"2002-07-17","value":21.5499},{"date":"2002-07-18","value":21.7589},{"date":"2002-07-19","value":21.6736},{"date":"2002-07-20","value":21.8813},{"date":"2002-07-23","value":21.8485},{"date":"2002-07-24","value":21.6119},{"date":"2002-07-25","value":21.4924},{"date":"2002-07-26","value":21.7741},{"date":"2002-07-27","value":21.7785},{"date":"2002-07-30","value":21.4301},{"date":"2002-07-31","value":21.1263},{"date":"2002-08-01","value":21.1873},{"date":"2002-08-02","value":21.1996},{"date":"2002-08-03","value":21.4569},{"date":"2002-08-06","value":21.3663},{"date":"2002-08-07","value":21.2168},{"date":"2002-08-08","value":20.9273},{"date":"2002-08-09","value":21.095},{"date":"2002-08-10","value":20.9393},{"date":"2002-08-13","value":21.0562},{"date":"2002-08-14","value":21.0776},{"date":"2002-08-15","value":21.2738},{"date":"2002-08-16","value":21.1067},{"date":"2002-08-17","value":21.1787},{"date":"2002-08-20","value":21.1878},{"date":"2002-08-21","value":21.0195},{"date":"2002-08-22","value":21.1152},{"date":"2002-08-23","value":21.0082},{"date":"2002-08-24","value":20.7536},{"date":"2002-08-27","value":20.8149},{"date":"2002-08-28","value":20.9218},{"date":"2002-08-29","value":21.0839},{"date":"2002-08-30","value":21.096},{"date":"2002-08-31","value":21.1464},{"date":"2002-09-03","value":21.0449},{"date":"2002-09-04","value":21.1832},{"date":"2002-09-05","value":21.5002},{"date":"2002-09-06","value":21.478},{"date":"2002-09-07","value":21.524},{"date":"2002-09-10","value":21.2189},{"date":"2002-09-11","value":21.1319},{"date":"2002-09-12","value":21.1249},{"date":"2002-09-13","value":21.035},{"date":"2002-09-14","value":21.1635},{"date":"2002-09-17","value":20.9108},{"date":"2002-09-18","value":20.7455},{"date":"2002-09-19","value":20.8747},{"date":"2002-09-20","value":21.0838},{"date":"2002-09-21","value":21.2449},{"date":"2002-09-24","value":21.2028},{"date":"2002-09-25","value":21.1114},{"date":"2002-09-26","value":21.2323},{"date":"2002-09-27","value":21.1309},{"date":"2002-09-28","value":21.0596},{"date":"2002-10-01","value":21.2678},{"date":"2002-10-02","value":21.4933},{"date":"2002-10-03","value":21.2925},{"date":"2002-10-04","value":21.4437},{"date":"2002-10-05","value":21.3765},{"date":"2002-10-08","value":21.213},{"date":"2002-10-09","value":21.2631},{"date":"2002-10-10","value":21.1611},{"date":"2002-10-11","value":21.3904},{"date":"2002-10-12","value":21.3469},{"date":"2002-10-15","value":21.3945},{"date":"2002-10-16","value":21.3812},{"date":"2002-10-17","value":21.2182},{"date":"2002-10-18","value":21.1399},{"date":"2002-10-19","value":20.9157},{"date":"2002-10-22","value":20.9902},{"date":"2002-10-23","value":20.9933},{"date":"2002-10-24","value":21.12},{"date":"2002-10-25","value":21.0564},{"date":"2002-10-26","value":21.1388},{"date":"2002-10-29","value":21.0541},{"date":"2002-10-30","value":21.2722},{"date":"2002-10-31","value":21.284},{"date":"2002-11-01","value":21.4171},{"date":"2002-11-02","value":21.5032},{"date":"2002-11-05","value":21.6462},{"date":"2002-11-06","value":21.6707},{"date":"2002-11-07","value":21.594},{"date":"2002-11-11","value":22.0129},{"date":"2002-11-12","value":21.9855},{"date":"2002-11-13","value":21.927},{"date":"2002-11-14","value":21.9494},{"date":"2002-11-15","value":21.8127},{"date":"2002-11-16","value":21.7664},{"date":"2002-11-19","value":21.9167},{"date":"2002-11-20","value":21.8831},{"date":"2002-11-21","value":21.7266},{"date":"2002-11-22","value":21.7012},{"date":"2002-11-23","value":21.7009},{"date":"2002-11-26","value":21.5117},{"date":"2002-11-27","value":21.4413},{"date":"2002-11-28","value":21.4526},{"date":"2002-11-29","value":21.3777},{"date":"2002-11-30","value":21.4514},{"date":"2002-12-03","value":21.4149},{"date":"2002-12-04","value":21.5434},{"date":"2002-12-05","value":21.6291},{"date":"2002-12-06","value":21.6117},{"date":"2002-12-07","value":21.6838},{"date":"2002-12-10","value":21.8742},{"date":"2002-12-11","value":21.8897},{"date":"2002-12-12","value":21.8249},{"date":"2002-12-16","value":22.0836},{"date":"2002-12-17","value":22.0678},{"date":"2002-12-18","value":22.226},{"date":"2002-12-19","value":22.2437},{"date":"2002-12-20","value":22.3209},{"date":"2002-12-21","value":22.3317},{"date":"2002-12-24","value":22.3636},{"date":"2002-12-25","value":22.4551},{"date":"2002-12-26","value":22.6116},{"date":"2002-12-27","value":22.6206},{"date":"2002-12-28","value":22.6756},{"date":"2002-12-31","value":22.778},{"date":"2003-01-01","value":22.8271},{"date":"2003-01-05","value":22.734},{"date":"2003-01-06","value":22.734},{"date":"2003-01-09","value":22.7894},{"date":"2003-01-10","value":22.988},{"date":"2003-01-11","value":22.865},{"date":"2003-01-14","value":23.0018},{"date":"2003-01-15","value":22.9822},{"date":"2003-01-16","value":22.9025},{"date":"2003-01-17","value":23.0169},{"date":"2003-01-18","value":23.1385},{"date":"2003-01-21","value":23.1773},{"date":"2003-01-22","value":23.1527},{"date":"2003-01-23","value":23.3379},{"date":"2003-01-24","value":23.3099},{"date":"2003-01-25","value":23.4231},{"date":"2003-01-28","value":23.4774},{"date":"2003-01-29","value":23.3927},{"date":"2003-01-30","value":23.5643},{"date":"2003-01-31","value":23.4297},{"date":"2003-02-01","value":23.4508},{"date":"2003-02-04","value":23.2936},{"date":"2003-02-05","value":23.4601},{"date":"2003-02-06","value":23.7133},{"date":"2003-02-07","value":23.396},{"date":"2003-02-08","value":23.4237},{"date":"2003-02-11","value":23.4515},{"date":"2003-02-12","value":23.2509},{"date":"2003-02-13","value":23.1867},{"date":"2003-02-14","value":23.2316},{"date":"2003-02-15","value":23.3527},{"date":"2003-02-18","value":23.0348},{"date":"2003-02-19","value":23.0631},{"date":"2003-02-20","value":23.0048},{"date":"2003-02-21","value":23.0866},{"date":"2003-02-22","value":23.2395},{"date":"2003-02-26","value":23.2826},{"date":"2003-02-27","value":23.2709},{"date":"2003-02-28","value":23.264},{"date":"2003-03-01","value":23.2017},{"date":"2003-03-04","value":23.292},{"date":"2003-03-05","value":23.6207},{"date":"2003-03-06","value":23.7409},{"date":"2003-03-07","value":23.7138},{"date":"2003-03-08","value":23.7397},{"date":"2003-03-12","value":23.665},{"date":"2003-03-13","value":23.6307},{"date":"2003-03-14","value":23.2854},{"date":"2003-03-15","value":23.109},{"date":"2003-03-18","value":23.1606},{"date":"2003-03-19","value":22.7312},{"date":"2003-03-20","value":22.6665},{"date":"2003-03-21","value":22.6273},{"date":"2003-03-22","value":22.591},{"date":"2003-03-25","value":22.5969},{"date":"2003-03-26","value":22.7969},{"date":"2003-03-27","value":22.664},{"date":"2003-03-28","value":22.7408},{"date":"2003-03-29","value":22.6967},{"date":"2003-04-01","value":23.011},{"date":"2003-04-02","value":23.1023},{"date":"2003-04-03","value":22.9706},{"date":"2003-04-04","value":22.686},{"date":"2003-04-05","value":22.5927},{"date":"2003-04-08","value":22.3236},{"date":"2003-04-09","value":22.5143},{"date":"2003-04-10","value":22.6108},{"date":"2003-04-11","value":22.6885},{"date":"2003-04-12","value":22.5396},{"date":"2003-04-15","value":22.4386},{"date":"2003-04-16","value":22.393},{"date":"2003-04-17","value":22.4134},{"date":"2003-04-18","value":22.773},{"date":"2003-04-19","value":22.5997},{"date":"2003-04-22","value":22.5199},{"date":"2003-04-23","value":22.4275},{"date":"2003-04-24","value":22.653},{"date":"2003-04-25","value":22.7539},{"date":"2003-04-26","value":22.8274},{"date":"2003-04-29","value":22.8912},{"date":"2003-04-30","value":22.6842},{"date":"2003-05-01","value":22.8507},{"date":"2003-05-06","value":23.0704},{"date":"2003-05-07","value":23.1691},{"date":"2003-05-08","value":23.4317},{"date":"2003-05-09","value":23.4346},{"date":"2003-05-13","value":23.7061},{"date":"2003-05-14","value":23.5787},{"date":"2003-05-15","value":23.4776},{"date":"2003-05-16","value":23.4342},{"date":"2003-05-17","value":23.3539},{"date":"2003-05-20","value":23.8459},{"date":"2003-05-21","value":23.822},{"date":"2003-05-22","value":23.97},{"date":"2003-05-23","value":23.7367},{"date":"2003-05-24","value":23.7257},{"date":"2003-05-27","value":23.7955},{"date":"2003-05-28","value":23.8213},{"date":"2003-05-29","value":23.7777},{"date":"2003-05-30","value":23.6007},{"date":"2003-05-31","value":23.8405},{"date":"2003-06-03","value":23.5096},{"date":"2003-06-04","value":23.6192},{"date":"2003-06-05","value":23.429},{"date":"2003-06-06","value":23.248},{"date":"2003-06-07","value":23.4923},{"date":"2003-06-10","value":23.0471},{"date":"2003-06-11","value":23.2529},{"date":"2003-06-12","value":23.2705},{"date":"2003-06-17","value":23.4281},{"date":"2003-06-18","value":23.3481},{"date":"2003-06-19","value":23.2103},{"date":"2003-06-20","value":22.8306},{"date":"2003-06-21","value":23.0664},{"date":"2003-06-22","value":22.8248},{"date":"2003-06-24","value":22.8179},{"date":"2003-06-25","value":22.8892},{"date":"2003-06-26","value":22.8023},{"date":"2003-06-27","value":22.7195},{"date":"2003-06-28","value":22.4752},{"date":"2003-07-01","value":22.4429},{"date":"2003-07-02","value":22.4128},{"date":"2003-07-03","value":22.5147},{"date":"2003-07-04","value":22.4779},{"date":"2003-07-05","value":22.4225},{"date":"2003-07-08","value":22.4123},{"date":"2003-07-09","value":22.1474},{"date":"2003-07-10","value":22.2336},{"date":"2003-07-11","value":22.3694},{"date":"2003-07-12","value":22.2244},{"date":"2003-07-15","value":22.1335},{"date":"2003-07-16","value":22.2477},{"date":"2003-07-17","value":21.9803},{"date":"2003-07-18","value":22.224},{"date":"2003-07-19","value":22.286},{"date":"2003-07-22","value":22.2975},{"date":"2003-07-23","value":22.2711},{"date":"2003-07-24","value":22.273},{"date":"2003-07-25","value":22.5224},{"date":"2003-07-26","value":22.4558},{"date":"2003-07-29","value":22.395},{"date":"2003-07-30","value":22.4836},{"date":"2003-07-31","value":22.317},{"date":"2003-08-01","value":22.176},{"date":"2003-08-02","value":22.082},{"date":"2003-08-05","value":22.2539},{"date":"2003-08-06","value":22.4672},{"date":"2003-08-07","value":22.5213},{"date":"2003-08-08","value":22.3749},{"date":"2003-08-09","value":22.4769},{"date":"2003-08-12","value":22.2864},{"date":"2003-08-13","value":22.3607},{"date":"2003-08-14","value":22.142},{"date":"2003-08-15","value":22.1944},{"date":"2003-08-16","value":22.1314},{"date":"2003-08-19","value":22.0446},{"date":"2003-08-20","value":21.7623},{"date":"2003-08-21","value":21.7798},{"date":"2003-08-22","value":21.7089},{"date":"2003-08-23","value":21.4205},{"date":"2003-08-26","value":21.3721},{"date":"2003-08-27","value":21.378},{"date":"2003-08-28","value":21.5207},{"date":"2003-08-29","value":21.4633},{"date":"2003-08-30","value":21.5848},{"date":"2003-09-02","value":21.8465},{"date":"2003-09-03","value":21.6792},{"date":"2003-09-04","value":21.5476},{"date":"2003-09-05","value":21.6183},{"date":"2003-09-06","value":21.8394},{"date":"2003-09-09","value":22.1111},{"date":"2003-09-10","value":22.0723},{"date":"2003-09-11","value":22.2284},{"date":"2003-09-12","value":22.1603},{"date":"2003-09-13","value":22.095},{"date":"2003-09-16","value":22.2002},{"date":"2003-09-17","value":22.1842},{"date":"2003-09-18","value":22.0197},{"date":"2003-09-19","value":22.1666},{"date":"2003-09-20","value":22.0443},{"date":"2003-09-23","value":22.4148},{"date":"2003-09-24","value":22.529},{"date":"2003-09-25","value":22.4053},{"date":"2003-09-26","value":22.5836},{"date":"2003-09-27","value":22.6579},{"date":"2003-09-30","value":22.7446},{"date":"2003-10-01","value":23.1225},{"date":"2003-10-02","value":23.1884},{"date":"2003-10-03","value":23.1922},{"date":"2003-10-04","value":23.0627},{"date":"2003-10-07","value":22.7435},{"date":"2003-10-08","value":23.0183},{"date":"2003-10-09","value":23.1428},{"date":"2003-10-10","value":23.1455},{"date":"2003-10-11","value":22.8637},{"date":"2003-10-14","value":22.7587},{"date":"2003-10-15","value":22.6563},{"date":"2003-10-16","value":22.8555},{"date":"2003-10-17","value":22.6201},{"date":"2003-10-18","value":22.5021},{"date":"2003-10-21","value":22.5174},{"date":"2003-10-22","value":22.4209},{"date":"2003-10-23","value":22.5306},{"date":"2003-10-24","value":22.8219},{"date":"2003-10-25","value":22.8085},{"date":"2003-10-28","value":22.8399},{"date":"2003-10-29","value":22.646},{"date":"2003-10-30","value":22.4862},{"date":"2003-10-31","value":22.4465},{"date":"2003-11-01","value":22.4527},{"date":"2003-11-04","value":22.328},{"date":"2003-11-05","value":21.9162},{"date":"2003-11-06","value":21.8742},{"date":"2003-11-07","value":21.7919},{"date":"2003-11-11","value":21.8638},{"date":"2003-11-12","value":21.7183},{"date":"2003-11-13","value":21.997},{"date":"2003-11-14","value":22.1736},{"date":"2003-11-15","value":22.3628},{"date":"2003-11-18","value":22.4732},{"date":"2003-11-19","value":22.496},{"date":"2003-11-20","value":23.0008},{"date":"2003-11-21","value":22.8294},{"date":"2003-11-22","value":22.9056},{"date":"2003-11-25","value":22.8683},{"date":"2003-11-26","value":22.5512},{"date":"2003-11-27","value":22.6543},{"date":"2003-11-28","value":22.9257},{"date":"2003-11-29","value":22.9341},{"date":"2003-12-02","value":22.9941},{"date":"2003-12-03","value":22.8951},{"date":"2003-12-04","value":23.0605},{"date":"2003-12-05","value":22.9947},{"date":"2003-12-06","value":22.9957},{"date":"2003-12-09","value":23.1621},{"date":"2003-12-10","value":23.3491},{"date":"2003-12-11","value":23.2341},{"date":"2003-12-12","value":23.1624},{"date":"2003-12-16","value":23.0986},{"date":"2003-12-17","value":23.2479},{"date":"2003-12-18","value":23.1829},{"date":"2003-12-19","value":23.3236},{"date":"2003-12-20","value":23.3829},{"date":"2003-12-23","value":23.3447},{"date":"2003-12-24","value":23.262},{"date":"2003-12-25","value":23.2713},{"date":"2003-12-26","value":23.426},{"date":"2003-12-27","value":23.4627},{"date":"2003-12-30","value":23.5128},{"date":"2003-12-31","value":23.5995},{"date":"2004-01-01","value":23.7805},{"date":"2004-01-06","value":23.937},{"date":"2004-01-07","value":23.759},{"date":"2004-01-09","value":23.4072},{"date":"2004-01-10","value":23.5648},{"date":"2004-01-13","value":23.6959},{"date":"2004-01-14","value":23.5654},{"date":"2004-01-15","value":23.5551},{"date":"2004-01-16","value":23.4431},{"date":"2004-01-17","value":23.1685},{"date":"2004-01-20","value":22.7799},{"date":"2004-01-21","value":22.7139},{"date":"2004-01-22","value":23.0883},{"date":"2004-01-23","value":23.1942},{"date":"2004-01-24","value":23.1974},{"date":"2004-01-27","value":22.8574},{"date":"2004-01-28","value":22.6769},{"date":"2004-01-29","value":22.9237},{"date":"2004-01-30","value":22.7478},{"date":"2004-01-31","value":22.6356},{"date":"2004-02-03","value":22.6696},{"date":"2004-02-04","value":22.8452},{"date":"2004-02-05","value":22.8188},{"date":"2004-02-06","value":22.7688},{"date":"2004-02-07","value":22.8723},{"date":"2004-02-10","value":23.1244},{"date":"2004-02-11","value":23.1992},{"date":"2004-02-12","value":23.0257},{"date":"2004-02-13","value":23.1778},{"date":"2004-02-14","value":23.1609},{"date":"2004-02-17","value":23.0225},{"date":"2004-02-18","value":23.1778},{"date":"2004-02-19","value":23.3121},{"date":"2004-02-20","value":22.9436},{"date":"2004-02-21","value":22.901},{"date":"2004-02-25","value":22.6495},{"date":"2004-02-26","value":22.9595},{"date":"2004-02-27","value":22.6224},{"date":"2004-02-28","value":22.5188},{"date":"2004-03-02","value":22.6823},{"date":"2004-03-03","value":22.4133},{"date":"2004-03-04","value":22.0241},{"date":"2004-03-05","value":22.1269},{"date":"2004-03-06","value":22.1371},{"date":"2004-03-10","value":22.3962},{"date":"2004-03-11","value":22.2101},{"date":"2004-03-12","value":22.1682},{"date":"2004-03-13","value":22.3419},{"date":"2004-03-16","value":22.3055},{"date":"2004-03-17","value":22.4205},{"date":"2004-03-18","value":22.3061},{"date":"2004-03-19","value":22.4254},{"date":"2004-03-20","value":22.6622},{"date":"2004-03-23","value":22.4293},{"date":"2004-03-24","value":22.7121},{"date":"2004-03-25","value":22.593},{"date":"2004-03-26","value":22.2866},{"date":"2004-03-27","value":22.124},{"date":"2004-03-30","value":22.0808},{"date":"2004-03-31","value":22.2733},{"date":"2004-04-01","value":22.3859},{"date":"2004-04-02","value":22.4375},{"date":"2004-04-03","value":22.5282},{"date":"2004-04-06","value":22.017},{"date":"2004-04-07","value":21.8739},{"date":"2004-04-08","value":22.0102},{"date":"2004-04-09","value":22.3857},{"date":"2004-04-10","value":22.2533},{"date":"2004-04-13","value":22.1809},{"date":"2004-04-14","value":22.1966},{"date":"2004-04-15","value":21.9511},{"date":"2004-04-16","value":22.0487},{"date":"2004-04-17","value":22.1056},{"date":"2004-04-20","value":22.2398},{"date":"2004-04-21","value":22.0888},{"date":"2004-04-22","value":22.0086},{"date":"2004-04-23","value":22.0431},{"date":"2004-04-24","value":22.1529},{"date":"2004-04-27","value":21.9755},{"date":"2004-04-28","value":22.0601},{"date":"2004-04-29","value":22.1704},{"date":"2004-04-30","value":22.0652},{"date":"2004-05-01","value":22.4089},{"date":"2004-05-06","value":22.6134},{"date":"2004-05-07","value":22.6402},{"date":"2004-05-08","value":22.4948},{"date":"2004-05-12","value":22.3194},{"date":"2004-05-13","value":22.3683},{"date":"2004-05-14","value":22.4188},{"date":"2004-05-15","value":22.338},{"date":"2004-05-18","value":22.5897},{"date":"2004-05-19","value":22.639},{"date":"2004-05-20","value":22.6556},{"date":"2004-05-21","value":22.4889},{"date":"2004-05-22","value":22.6402},{"date":"2004-05-25","value":22.5405},{"date":"2004-05-26","value":22.698},{"date":"2004-05-27","value":22.7897},{"date":"2004-05-28","value":22.9221},{"date":"2004-05-29","value":23.2718},{"date":"2004-06-01","value":23.1439},{"date":"2004-06-02","value":23.2247},{"date":"2004-06-03","value":23.3642},{"date":"2004-06-04","value":23.2576},{"date":"2004-06-05","value":23.2025},{"date":"2004-06-08","value":23.4623},{"date":"2004-06-09","value":23.4919},{"date":"2004-06-10","value":23.4086},{"date":"2004-06-11","value":23.1414},{"date":"2004-06-12","value":23.1249},{"date":"2004-06-16","value":23.0867},{"date":"2004-06-17","value":23.2308},{"date":"2004-06-18","value":22.9605},{"date":"2004-06-19","value":23.0546},{"date":"2004-06-22","value":23.2975},{"date":"2004-06-23","value":23.1887},{"date":"2004-06-24","value":23.3164},{"date":"2004-06-25","value":23.0863},{"date":"2004-06-26","value":23.2932},{"date":"2004-06-29","value":23.2156},{"date":"2004-06-30","value":23.1534},{"date":"2004-07-01","value":22.9549},{"date":"2004-07-02","value":23.1828},{"date":"2004-07-03","value":23.2439},{"date":"2004-07-06","value":23.5201},{"date":"2004-07-07","value":23.5429},{"date":"2004-07-08","value":23.6273},{"date":"2004-07-09","value":23.6986},{"date":"2004-07-10","value":23.7846},{"date":"2004-07-13","value":23.7919},{"date":"2004-07-14","value":23.6096},{"date":"2004-07-15","value":23.5315},{"date":"2004-07-16","value":23.5995},{"date":"2004-07-17","value":23.5439},{"date":"2004-07-20","value":23.7044},{"date":"2004-07-21","value":23.6724},{"date":"2004-07-22","value":23.3772},{"date":"2004-07-23","value":23.223},{"date":"2004-07-24","value":23.2404},{"date":"2004-07-27","value":22.9964},{"date":"2004-07-28","value":22.9852},{"date":"2004-07-29","value":22.8331},{"date":"2004-07-30","value":22.8616},{"date":"2004-07-31","value":22.7341},{"date":"2004-08-03","value":22.8661},{"date":"2004-08-04","value":22.8134},{"date":"2004-08-05","value":22.7709},{"date":"2004-08-06","value":22.9048},{"date":"2004-08-07","value":22.9288},{"date":"2004-08-10","value":23.3619},{"date":"2004-08-11","value":23.3624},{"date":"2004-08-12","value":23.19},{"date":"2004-08-13","value":23.2663},{"date":"2004-08-14","value":23.2169},{"date":"2004-08-17","value":23.5327},{"date":"2004-08-18","value":23.5455},{"date":"2004-08-19","value":23.5038},{"date":"2004-08-20","value":23.478},{"date":"2004-08-21","value":23.5265},{"date":"2004-08-24","value":23.3332},{"date":"2004-08-25","value":23.0484},{"date":"2004-08-26","value":22.9682},{"date":"2004-08-27","value":22.9017},{"date":"2004-08-28","value":22.9877},{"date":"2004-08-31","value":22.8171},{"date":"2004-09-01","value":22.9429},{"date":"2004-09-02","value":23.0901},{"date":"2004-09-03","value":23.1542},{"date":"2004-09-04","value":23.1677},{"date":"2004-09-07","value":22.9848},{"date":"2004-09-08","value":23.0377},{"date":"2004-09-09","value":22.9639},{"date":"2004-09-10","value":23.1681},{"date":"2004-09-11","value":23.1786},{"date":"2004-09-14","value":23.2308},{"date":"2004-09-15","value":23.2465},{"date":"2004-09-16","value":23.1811},{"date":"2004-09-17","value":23.0105},{"date":"2004-09-18","value":23.0471},{"date":"2004-09-21","value":22.9591},{"date":"2004-09-22","value":22.9581},{"date":"2004-09-23","value":23.2602},{"date":"2004-09-24","value":23.1752},{"date":"2004-09-25","value":23.1829},{"date":"2004-09-28","value":23.1509},{"date":"2004-09-29","value":23.1424},{"date":"2004-09-30","value":23.1882},{"date":"2004-10-01","value":23.1997},{"date":"2004-10-02","value":23.4359},{"date":"2004-10-05","value":23.2945},{"date":"2004-10-06","value":23.1017},{"date":"2004-10-07","value":23.1366},{"date":"2004-10-08","value":23.1211},{"date":"2004-10-09","value":23.2325},{"date":"2004-10-12","value":23.1646},{"date":"2004-10-13","value":23.2049},{"date":"2004-10-14","value":23.1809},{"date":"2004-10-15","value":23.257},{"date":"2004-10-16","value":23.3969},{"date":"2004-10-19","value":23.605},{"date":"2004-10-20","value":23.5712},{"date":"2004-10-21","value":23.6804},{"date":"2004-10-22","value":23.8553},{"date":"2004-10-23","value":23.8145},{"date":"2004-10-26","value":24.0261},{"date":"2004-10-27","value":24.0218},{"date":"2004-10-28","value":23.931},{"date":"2004-10-29","value":23.8824},{"date":"2004-10-30","value":23.9513},{"date":"2004-11-02","value":24.039},{"date":"2004-11-03","value":23.8998},{"date":"2004-11-04","value":23.857},{"date":"2004-11-05","value":24.0973},{"date":"2004-11-06","value":24.1516},{"date":"2004-11-10","value":24.2511},{"date":"2004-11-11","value":24.2181},{"date":"2004-11-12","value":24.2633},{"date":"2004-11-13","value":24.3544},{"date":"2004-11-16","value":24.4642},{"date":"2004-11-17","value":24.3409},{"date":"2004-11-18","value":24.4342},{"date":"2004-11-19","value":24.5515},{"date":"2004-11-20","value":24.4041},{"date":"2004-11-23","value":24.5467},{"date":"2004-11-24","value":24.4611},{"date":"2004-11-25","value":24.5417},{"date":"2004-11-26","value":24.7039},{"date":"2004-11-27","value":24.8491},{"date":"2004-11-30","value":24.6587},{"date":"2004-12-01","value":24.6084},{"date":"2004-12-02","value":24.6317},{"date":"2004-12-03","value":24.5873},{"date":"2004-12-04","value":24.2297},{"date":"2004-12-07","value":24.5418},{"date":"2004-12-08","value":24.5219},{"date":"2004-12-09","value":24.3746},{"date":"2004-12-10","value":24.3373},{"date":"2004-12-11","value":24.3227},{"date":"2004-12-15","value":24.2343},{"date":"2004-12-16","value":24.2361},{"date":"2004-12-17","value":24.4143},{"date":"2004-12-18","value":24.084},{"date":"2004-12-21","value":24.1466},{"date":"2004-12-22","value":24.2658},{"date":"2004-12-23","value":24.1217},{"date":"2004-12-24","value":24.2057},{"date":"2004-12-25","value":24.329},{"date":"2004-12-28","value":24.3339},{"date":"2004-12-29","value":24.4606},{"date":"2004-12-30","value":24.5108},{"date":"2004-12-31","value":24.4827},{"date":"2005-01-01","value":24.5238},{"date":"2005-01-12","value":23.7429},{"date":"2005-01-13","value":23.5991},{"date":"2005-01-14","value":23.8491},{"date":"2005-01-15","value":23.6718},{"date":"2005-01-18","value":23.6967},{"date":"2005-01-19","value":23.704},{"date":"2005-01-20","value":23.7454},{"date":"2005-01-21","value":23.7492},{"date":"2005-01-22","value":23.6097},{"date":"2005-01-25","value":23.6939},{"date":"2005-01-26","value":23.5942},{"date":"2005-01-27","value":23.5693},{"date":"2005-01-28","value":23.6988},{"date":"2005-01-29","value":23.688},{"date":"2005-02-01","value":23.611},{"date":"2005-02-02","value":23.4867},{"date":"2005-02-03","value":23.525},{"date":"2005-02-04","value":23.4103},{"date":"2005-02-05","value":23.2632},{"date":"2005-02-08","value":23.1681},{"date":"2005-02-09","value":23.0212},{"date":"2005-02-10","value":23.0655},{"date":"2005-02-11","value":23.125},{"date":"2005-02-12","value":23.2358},{"date":"2005-02-15","value":23.3141},{"date":"2005-02-16","value":23.3935},{"date":"2005-02-17","value":23.5466},{"date":"2005-02-18","value":23.6046},{"date":"2005-02-19","value":23.5945},{"date":"2005-02-22","value":23.617},{"date":"2005-02-23","value":23.7935},{"date":"2005-02-25","value":23.8687},{"date":"2005-02-26","value":23.7322},{"date":"2005-03-01","value":23.8676},{"date":"2005-03-02","value":23.7785},{"date":"2005-03-03","value":23.721},{"date":"2005-03-04","value":23.5873},{"date":"2005-03-05","value":23.5006},{"date":"2005-03-06","value":23.6777},{"date":"2005-03-10","value":23.6859},{"date":"2005-03-11","value":23.7863},{"date":"2005-03-12","value":23.8104},{"date":"2005-03-15","value":23.8082},{"date":"2005-03-16","value":23.6882},{"date":"2005-03-17","value":23.6363},{"date":"2005-03-18","value":23.8171},{"date":"2005-03-19","value":23.7042},{"date":"2005-03-22","value":23.5783},{"date":"2005-03-23","value":23.3758},{"date":"2005-03-24","value":23.2546},{"date":"2005-03-25","value":23.1968},{"date":"2005-03-26","value":23.0811},{"date":"2005-03-29","value":23.1004},{"date":"2005-03-30","value":23.1715},{"date":"2005-03-31","value":23.219},{"date":"2005-04-01","value":23.2491},{"date":"2005-04-02","value":23.298},{"date":"2005-04-05","value":23.1263},{"date":"2005-04-06","value":23.0561},{"date":"2005-04-07","value":23.1626},{"date":"2005-04-08","value":23.1525},{"date":"2005-04-09","value":23.0347},{"date":"2005-04-12","value":23.1997},{"date":"2005-04-13","value":23.2791},{"date":"2005-04-14","value":23.217},{"date":"2005-04-15","value":23.0794},{"date":"2005-04-16","value":22.9636},{"date":"2005-04-19","value":23.1755},{"date":"2005-04-20","value":23.3602},{"date":"2005-04-21","value":23.4572},{"date":"2005-04-22","value":23.5227},{"date":"2005-04-23","value":23.4368},{"date":"2005-04-26","value":23.4265},{"date":"2005-04-27","value":23.3973},{"date":"2005-04-28","value":23.274},{"date":"2005-04-29","value":23.3152},{"date":"2005-04-30","value":23.4269},{"date":"2005-05-04","value":23.1796},{"date":"2005-05-05","value":23.335},{"date":"2005-05-06","value":23.3209},{"date":"2005-05-07","value":23.2376},{"date":"2005-05-12","value":23.1607},{"date":"2005-05-13","value":23.0483},{"date":"2005-05-14","value":22.9296},{"date":"2005-05-17","value":22.8102},{"date":"2005-05-18","value":22.9},{"date":"2005-05-19","value":22.9065},{"date":"2005-05-20","value":22.9639},{"date":"2005-05-21","value":22.8809},{"date":"2005-05-24","value":22.7424},{"date":"2005-05-25","value":22.8075},{"date":"2005-05-26","value":22.807},{"date":"2005-05-27","value":22.8031},{"date":"2005-05-28","value":22.7397},{"date":"2005-05-31","value":22.7668},{"date":"2005-06-01","value":22.6154},{"date":"2005-06-02","value":22.7016},{"date":"2005-06-03","value":22.624},{"date":"2005-06-04","value":22.6664},{"date":"2005-06-07","value":22.7159},{"date":"2005-06-08","value":22.7908},{"date":"2005-06-09","value":22.8346},{"date":"2005-06-10","value":22.6785},{"date":"2005-06-11","value":22.6866},{"date":"2005-06-15","value":22.4768},{"date":"2005-06-16","value":22.4043},{"date":"2005-06-17","value":22.4456},{"date":"2005-06-18","value":22.4453},{"date":"2005-06-21","value":22.5307},{"date":"2005-06-22","value":22.4642},{"date":"2005-06-23","value":22.5358},{"date":"2005-06-24","value":22.4782},{"date":"2005-06-25","value":22.4157},{"date":"2005-06-28","value":22.4952},{"date":"2005-06-29","value":22.4735},{"date":"2005-06-30","value":22.3442},{"date":"2005-07-01","value":22.3815},{"date":"2005-07-02","value":22.2373},{"date":"2005-07-05","value":22.1696},{"date":"2005-07-06","value":22.1131},{"date":"2005-07-07","value":22.1374},{"date":"2005-07-08","value":22.0978},{"date":"2005-07-09","value":22.1707},{"date":"2005-07-12","value":22.1552},{"date":"2005-07-13","value":22.3389},{"date":"2005-07-14","value":22.4026},{"date":"2005-07-15","value":22.2318},{"date":"2005-07-16","value":22.2431},{"date":"2005-07-19","value":22.177},{"date":"2005-07-20","value":22.0878},{"date":"2005-07-21","value":22.0963},{"date":"2005-07-22","value":22.2145},{"date":"2005-07-23","value":22.2718},{"date":"2005-07-26","value":22.1321},{"date":"2005-07-27","value":22.1194},{"date":"2005-07-28","value":22.0765},{"date":"2005-07-29","value":22.0985},{"date":"2005-07-30","value":22.2453},{"date":"2005-08-02","value":22.2876},{"date":"2005-08-03","value":22.4002},{"date":"2005-08-04","value":22.3661},{"date":"2005-08-05","value":22.5448},{"date":"2005-08-06","value":22.564},{"date":"2005-08-09","value":22.4574},{"date":"2005-08-10","value":22.5804},{"date":"2005-08-11","value":22.5557},{"date":"2005-08-12","value":22.6849},{"date":"2005-08-13","value":22.7115},{"date":"2005-08-16","value":22.6671},{"date":"2005-08-17","value":22.6189},{"date":"2005-08-18","value":22.612},{"date":"2005-08-19","value":22.5817},{"date":"2005-08-20","value":22.488},{"date":"2005-08-23","value":22.462},{"date":"2005-08-24","value":22.4622},{"date":"2005-08-25","value":22.3963},{"date":"2005-08-26","value":22.5779},{"date":"2005-08-27","value":22.6445},{"date":"2005-08-30","value":22.704},{"date":"2005-08-31","value":22.5225},{"date":"2005-09-01","value":22.505},{"date":"2005-09-02","value":22.6875},{"date":"2005-09-03","value":22.9514},{"date":"2005-09-06","value":22.9829},{"date":"2005-09-07","value":22.8372},{"date":"2005-09-08","value":22.8075},{"date":"2005-09-09","value":22.7726},{"date":"2005-09-10","value":22.7744},{"date":"2005-09-13","value":22.6853},{"date":"2005-09-14","value":22.5802},{"date":"2005-09-15","value":22.4873},{"date":"2005-09-16","value":22.4374},{"date":"2005-09-17","value":22.4215},{"date":"2005-09-20","value":22.2399},{"date":"2005-09-21","value":22.2621},{"date":"2005-09-22","value":22.2895},{"date":"2005-09-23","value":22.2976},{"date":"2005-09-24","value":22.2142},{"date":"2005-09-27","value":22.0469},{"date":"2005-09-28","value":22.0227},{"date":"2005-09-29","value":22.0718},{"date":"2005-09-30","value":22.1042},{"date":"2005-10-01","value":22.0533},{"date":"2005-10-04","value":22.0051},{"date":"2005-10-05","value":22.0026},{"date":"2005-10-06","value":22.0307},{"date":"2005-10-07","value":22.2418},{"date":"2005-10-08","value":22.3636},{"date":"2005-10-11","value":22.2689},{"date":"2005-10-12","value":22.1555},{"date":"2005-10-13","value":22.1265},{"date":"2005-10-14","value":22.1663},{"date":"2005-10-15","value":22.1563},{"date":"2005-10-18","value":22.2224},{"date":"2005-10-19","value":22.0668},{"date":"2005-10-20","value":22.0364},{"date":"2005-10-21","value":22.0695},{"date":"2005-10-22","value":22.236},{"date":"2005-10-25","value":22.1468},{"date":"2005-10-26","value":22.1481},{"date":"2005-10-27","value":22.3505},{"date":"2005-10-28","value":22.2634},{"date":"2005-10-29","value":22.3304},{"date":"2005-11-01","value":22.2402},{"date":"2005-11-02","value":22.1438},{"date":"2005-11-03","value":22.2209},{"date":"2005-11-04","value":22.3221},{"date":"2005-11-08","value":21.9906},{"date":"2005-11-09","value":21.9407},{"date":"2005-11-10","value":21.986},{"date":"2005-11-11","value":21.9883},{"date":"2005-11-12","value":21.9913},{"date":"2005-11-15","value":22.0089},{"date":"2005-11-16","value":21.8994},{"date":"2005-11-17","value":21.8751},{"date":"2005-11-18","value":21.7916},{"date":"2005-11-19","value":21.8347},{"date":"2005-11-22","value":21.8718},{"date":"2005-11-23","value":21.8346},{"date":"2005-11-24","value":21.9221},{"date":"2005-11-25","value":21.8862},{"date":"2005-11-26","value":21.8384},{"date":"2005-11-29","value":21.8413},{"date":"2005-11-30","value":21.959},{"date":"2005-12-01","value":21.9253},{"date":"2005-12-02","value":21.9216},{"date":"2005-12-03","value":21.9462},{"date":"2005-12-06","value":21.9664},{"date":"2005-12-07","value":22.0856},{"date":"2005-12-08","value":22.0911},{"date":"2005-12-09","value":22.0648},{"date":"2005-12-10","value":22.2096},{"date":"2005-12-13","value":22.179},{"date":"2005-12-14","value":22.2689},{"date":"2005-12-15","value":22.2679},{"date":"2005-12-16","value":22.361},{"date":"2005-12-17","value":22.23},{"date":"2005-12-20","value":22.1861},{"date":"2005-12-21","value":22.1368},{"date":"2005-12-22","value":22.0051},{"date":"2005-12-23","value":21.9399},{"date":"2005-12-24","value":21.9292},{"date":"2005-12-27","value":21.9306},{"date":"2005-12-28","value":21.9163},{"date":"2005-12-29","value":21.9813},{"date":"2005-12-30","value":21.9069},{"date":"2005-12-31","value":21.9563},{"date":"2006-01-11","value":22.2603},{"date":"2006-01-12","value":22.2231},{"date":"2006-01-13","value":22.2701},{"date":"2006-01-14","value":22.1829},{"date":"2006-01-17","value":22.1636},{"date":"2006-01-18","value":22.1168},{"date":"2006-01-19","value":22.0801},{"date":"2006-01-20","value":22.0539},{"date":"2006-01-21","value":22.0111},{"date":"2006-01-24","value":22.1714},{"date":"2006-01-25","value":22.2159},{"date":"2006-01-26","value":22.154},{"date":"2006-01-27","value":22.1193},{"date":"2006-01-28","value":22.0627},{"date":"2006-01-31","value":21.9094},{"date":"2006-02-01","value":21.8778},{"date":"2006-02-02","value":21.9684},{"date":"2006-02-03","value":21.8511},{"date":"2006-02-04","value":21.8906},{"date":"2006-02-07","value":21.7963},{"date":"2006-02-08","value":21.7126},{"date":"2006-02-09","value":21.7635},{"date":"2006-02-10","value":21.7774},{"date":"2006-02-11","value":21.7323},{"date":"2006-02-14","value":21.6093},{"date":"2006-02-15","value":21.5757},{"date":"2006-02-16","value":21.5658},{"date":"2006-02-17","value":21.5406},{"date":"2006-02-18","value":21.4832},{"date":"2006-02-21","value":21.5308},{"date":"2006-02-22","value":21.5279},{"date":"2006-02-23","value":21.5299},{"date":"2006-02-27","value":21.3733},{"date":"2006-02-28","value":21.308},{"date":"2006-03-01","value":21.2604},{"date":"2006-03-02","value":21.3862},{"date":"2006-03-03","value":21.3562},{"date":"2006-03-04","value":21.4701},{"date":"2006-03-07","value":21.553},{"date":"2006-03-08","value":21.4912},{"date":"2006-03-10","value":21.3904},{"date":"2006-03-11","value":21.3277},{"date":"2006-03-14","value":21.2955},{"date":"2006-03-15","value":21.3735},{"date":"2006-03-16","value":21.3751},{"date":"2006-03-17","value":21.4011},{"date":"2006-03-18","value":21.4385},{"date":"2006-03-21","value":21.4065},{"date":"2006-03-22","value":21.3871},{"date":"2006-03-23","value":21.324},{"date":"2006-03-24","value":21.2635},{"date":"2006-03-25","value":21.1619},{"date":"2006-03-28","value":21.217},{"date":"2006-03-29","value":21.2163},{"date":"2006-03-30","value":21.262},{"date":"2006-03-31","value":21.2642},{"date":"2006-04-01","value":21.3221},{"date":"2006-04-04","value":21.1754},{"date":"2006-04-05","value":21.233},{"date":"2006-04-06","value":21.3827},{"date":"2006-04-07","value":21.4199},{"date":"2006-04-08","value":21.3698},{"date":"2006-04-11","value":21.3126},{"date":"2006-04-12","value":21.2741},{"date":"2006-04-13","value":21.3116},{"date":"2006-04-14","value":21.3328},{"date":"2006-04-15","value":21.3423},{"date":"2006-04-18","value":21.3949},{"date":"2006-04-19","value":21.5472},{"date":"2006-04-20","value":21.6345},{"date":"2006-04-21","value":21.6307},{"date":"2006-04-22","value":21.4931},{"date":"2006-04-25","value":21.5584},{"date":"2006-04-26","value":21.5974},{"date":"2006-04-27","value":21.5686},{"date":"2006-04-28","value":21.5331},{"date":"2006-04-29","value":21.6649},{"date":"2006-05-03","value":21.9272},{"date":"2006-05-04","value":22.0089},{"date":"2006-05-05","value":21.953},{"date":"2006-05-06","value":22.084},{"date":"2006-05-07","value":22.0774},{"date":"2006-05-11","value":22.1569},{"date":"2006-05-12","value":22.1187},{"date":"2006-05-13","value":22.291},{"date":"2006-05-16","value":22.4603},{"date":"2006-05-17","value":22.335},{"date":"2006-05-18","value":22.369},{"date":"2006-05-19","value":22.2896},{"date":"2006-05-20","value":22.3333},{"date":"2006-05-23","value":22.1921},{"date":"2006-05-24","value":22.3982},{"date":"2006-05-25","value":22.2948},{"date":"2006-05-26","value":22.2134},{"date":"2006-05-27","value":22.1561},{"date":"2006-05-30","value":22.085},{"date":"2006-05-31","value":22.2091},{"date":"2006-06-01","value":22.2534},{"date":"2006-06-02","value":22.1482},{"date":"2006-06-03","value":22.0257},{"date":"2006-06-06","value":22.1595},{"date":"2006-06-07","value":22.1392},{"date":"2006-06-08","value":22.0565},{"date":"2006-06-09","value":22.0329},{"date":"2006-06-10","value":21.8847},{"date":"2006-06-14","value":21.9354},{"date":"2006-06-15","value":21.8976},{"date":"2006-06-16","value":21.9812},{"date":"2006-06-17","value":21.9691},{"date":"2006-06-20","value":21.8789},{"date":"2006-06-21","value":21.8105},{"date":"2006-06-22","value":21.8632},{"date":"2006-06-23","value":21.8659},{"date":"2006-06-24","value":21.7611},{"date":"2006-06-27","value":21.7008},{"date":"2006-06-28","value":21.7415},{"date":"2006-06-29","value":21.7341},{"date":"2006-06-30","value":21.7274},{"date":"2006-07-01","value":21.8528},{"date":"2006-07-04","value":21.9429},{"date":"2006-07-05","value":21.9332},{"date":"2006-07-06","value":21.9465},{"date":"2006-07-07","value":21.8487},{"date":"2006-07-08","value":21.8663},{"date":"2006-07-11","value":21.9518},{"date":"2006-07-12","value":21.8605},{"date":"2006-07-13","value":21.8983},{"date":"2006-07-14","value":21.8303},{"date":"2006-07-15","value":21.8963},{"date":"2006-07-18","value":21.8091},{"date":"2006-07-19","value":21.645},{"date":"2006-07-20","value":21.5822},{"date":"2006-07-21","value":21.6189},{"date":"2006-07-22","value":21.6406},{"date":"2006-07-25","value":21.6644},{"date":"2006-07-26","value":21.621},{"date":"2006-07-27","value":21.5231},{"date":"2006-07-28","value":21.6581},{"date":"2006-07-29","value":21.7058},{"date":"2006-08-01","value":21.7445},{"date":"2006-08-02","value":21.7323},{"date":"2006-08-03","value":21.8097},{"date":"2006-08-04","value":21.716},{"date":"2006-08-05","value":21.7403},{"date":"2006-08-08","value":21.8338},{"date":"2006-08-09","value":21.7817},{"date":"2006-08-10","value":21.7852},{"date":"2006-08-11","value":21.8155},{"date":"2006-08-12","value":21.6824},{"date":"2006-08-15","value":21.6421},{"date":"2006-08-16","value":21.6209},{"date":"2006-08-17","value":21.6337},{"date":"2006-08-18","value":21.7557},{"date":"2006-08-19","value":21.7034},{"date":"2006-08-22","value":21.7485},{"date":"2006-08-23","value":21.7575},{"date":"2006-08-24","value":21.6516},{"date":"2006-08-25","value":21.6735},{"date":"2006-08-26","value":21.6319},{"date":"2006-08-29","value":21.6563},{"date":"2006-08-30","value":21.696},{"date":"2006-08-31","value":21.7735},{"date":"2006-09-01","value":21.7667},{"date":"2006-09-02","value":21.7461},{"date":"2006-09-05","value":21.7377},{"date":"2006-09-06","value":21.6221},{"date":"2006-09-07","value":21.612},{"date":"2006-09-08","value":21.5923},{"date":"2006-09-09","value":21.5029},{"date":"2006-09-12","value":21.4767},{"date":"2006-09-13","value":21.5314},{"date":"2006-09-14","value":21.4076},{"date":"2006-09-15","value":21.4258},{"date":"2006-09-16","value":21.3723},{"date":"2006-09-19","value":21.355},{"date":"2006-09-20","value":21.4018},{"date":"2006-09-21","value":21.3968},{"date":"2006-09-22","value":21.4465},{"date":"2006-09-23","value":21.4675},{"date":"2006-09-26","value":21.6554},{"date":"2006-09-27","value":21.5761},{"date":"2006-09-28","value":21.5233},{"date":"2006-09-29","value":21.5031},{"date":"2006-09-30","value":21.4548},{"date":"2006-10-03","value":21.4393},{"date":"2006-10-04","value":21.4969},{"date":"2006-10-05","value":21.4738},{"date":"2006-10-06","value":21.4277},{"date":"2006-10-07","value":21.3917},{"date":"2006-10-10","value":21.3428},{"date":"2006-10-11","value":21.305},{"date":"2006-10-12","value":21.22},{"date":"2006-10-13","value":21.2044},{"date":"2006-10-14","value":21.2409},{"date":"2006-10-17","value":21.1721},{"date":"2006-10-18","value":21.2078},{"date":"2006-10-19","value":21.2422},{"date":"2006-10-20","value":21.2104},{"date":"2006-10-21","value":21.3374},{"date":"2006-10-24","value":21.3201},{"date":"2006-10-25","value":21.2287},{"date":"2006-10-26","value":21.25},{"date":"2006-10-27","value":21.2704},{"date":"2006-10-28","value":21.359},{"date":"2006-10-31","value":21.405},{"date":"2006-11-01","value":21.43},{"date":"2006-11-02","value":21.4738},{"date":"2006-11-03","value":21.4405},{"date":"2006-11-04","value":21.4412},{"date":"2006-11-08","value":21.3416},{"date":"2006-11-09","value":21.3669},{"date":"2006-11-10","value":21.35},{"date":"2006-11-11","value":21.4899},{"date":"2006-11-14","value":21.5037},{"date":"2006-11-15","value":21.4442},{"date":"2006-11-16","value":21.4112},{"date":"2006-11-17","value":21.3788},{"date":"2006-11-18","value":21.3425},{"date":"2006-11-21","value":21.4339},{"date":"2006-11-22","value":21.4284},{"date":"2006-11-23","value":21.4666},{"date":"2006-11-24","value":21.6325},{"date":"2006-11-25","value":21.6825},{"date":"2006-11-28","value":21.852},{"date":"2006-11-29","value":21.8403},{"date":"2006-11-30","value":21.8542},{"date":"2006-12-01","value":21.7981},{"date":"2006-12-02","value":21.9324},{"date":"2006-12-05","value":21.922},{"date":"2006-12-06","value":21.9333},{"date":"2006-12-07","value":21.959},{"date":"2006-12-08","value":21.9361},{"date":"2006-12-09","value":21.9288},{"date":"2006-12-12","value":21.7768},{"date":"2006-12-13","value":21.8586},{"date":"2006-12-14","value":21.8446},{"date":"2006-12-15","value":21.7963},{"date":"2006-12-16","value":21.6831},{"date":"2006-12-19","value":21.6227},{"date":"2006-12-20","value":21.5882},{"date":"2006-12-21","value":21.6726},{"date":"2006-12-22","value":21.6082},{"date":"2006-12-23","value":21.6484},{"date":"2006-12-26","value":21.5936},{"date":"2006-12-27","value":21.603},{"date":"2006-12-28","value":21.6227},{"date":"2006-12-29","value":21.511},{"date":"2006-12-30","value":21.597},{"date":"2007-01-10","value":21.3761},{"date":"2007-01-11","value":21.3301},{"date":"2007-01-12","value":21.3023},{"date":"2007-01-13","value":21.2735},{"date":"2007-01-16","value":21.2942},{"date":"2007-01-17","value":21.2981},{"date":"2007-01-18","value":21.2772},{"date":"2007-01-19","value":21.2888},{"date":"2007-01-20","value":21.269},{"date":"2007-01-23","value":21.2409},{"date":"2007-01-24","value":21.2226},{"date":"2007-01-25","value":21.3114},{"date":"2007-01-26","value":21.2542},{"date":"2007-01-27","value":21.2494},{"date":"2007-01-30","value":21.1633},{"date":"2007-01-31","value":21.1655},{"date":"2007-02-01","value":21.1524},{"date":"2007-02-02","value":21.2808},{"date":"2007-02-03","value":21.264},{"date":"2007-02-06","value":21.2366},{"date":"2007-02-07","value":21.2553},{"date":"2007-02-08","value":21.3518},{"date":"2007-02-09","value":21.197},{"date":"2007-02-10","value":21.1201},{"date":"2007-02-13","value":21.134},{"date":"2007-02-14","value":21.062},{"date":"2007-02-15","value":21.1056},{"date":"2007-02-16","value":21.2125},{"date":"2007-02-17","value":21.2401},{"date":"2007-02-20","value":21.251},{"date":"2007-02-21","value":21.2443},{"date":"2007-02-22","value":21.1742},{"date":"2007-02-23","value":21.1758},{"date":"2007-02-27","value":21.2564},{"date":"2007-02-28","value":21.2527},{"date":"2007-03-01","value":21.4136},{"date":"2007-03-02","value":21.4164},{"date":"2007-03-03","value":21.3787},{"date":"2007-03-06","value":21.5794},{"date":"2007-03-07","value":21.4475},{"date":"2007-03-08","value":21.427},{"date":"2007-03-10","value":21.3547},{"date":"2007-03-13","value":21.2474},{"date":"2007-03-14","value":21.3774},{"date":"2007-03-15","value":21.5166},{"date":"2007-03-16","value":21.462},{"date":"2007-03-17","value":21.5376},{"date":"2007-03-20","value":21.5276},{"date":"2007-03-21","value":21.4597},{"date":"2007-03-22","value":21.4603},{"date":"2007-03-23","value":21.4707},{"date":"2007-03-24","value":21.4152},{"date":"2007-03-27","value":21.3974},{"date":"2007-03-28","value":21.3964},{"date":"2007-03-29","value":21.4591},{"date":"2007-03-30","value":21.3825},{"date":"2007-03-31","value":21.3821},{"date":"2007-04-03","value":21.3913},{"date":"2007-04-04","value":21.356},{"date":"2007-04-05","value":21.2808},{"date":"2007-04-06","value":21.2887},{"date":"2007-04-07","value":21.3201},{"date":"2007-04-10","value":21.2397},{"date":"2007-04-11","value":21.2311},{"date":"2007-04-12","value":21.281},{"date":"2007-04-13","value":21.2127},{"date":"2007-04-14","value":21.2721},{"date":"2007-04-17","value":21.2493},{"date":"2007-04-18","value":21.2638},{"date":"2007-04-19","value":21.3366},{"date":"2007-04-20","value":21.4161},{"date":"2007-04-21","value":21.3495},{"date":"2007-04-24","value":21.3418},{"date":"2007-04-25","value":21.3042},{"date":"2007-04-26","value":21.382},{"date":"2007-04-27","value":21.3436},{"date":"2007-04-28","value":21.2959},{"date":"2007-04-29","value":21.2995},{"date":"2007-05-03","value":21.2214},{"date":"2007-05-04","value":21.2354},{"date":"2007-05-05","value":21.2144},{"date":"2007-05-08","value":21.2898},{"date":"2007-05-09","value":21.248},{"date":"2007-05-11","value":21.1739},{"date":"2007-05-12","value":21.191},{"date":"2007-05-15","value":21.2},{"date":"2007-05-16","value":21.152},{"date":"2007-05-17","value":21.1902},{"date":"2007-05-18","value":21.0983},{"date":"2007-05-19","value":21.0584},{"date":"2007-05-22","value":21.0397},{"date":"2007-05-23","value":21.0415},{"date":"2007-05-24","value":21.0711},{"date":"2007-05-25","value":21.1051},{"date":"2007-05-26","value":21.095},{"date":"2007-05-29","value":21.1007},{"date":"2007-05-30","value":21.0918},{"date":"2007-05-31","value":21.1523},{"date":"2007-06-01","value":21.1464},{"date":"2007-06-02","value":21.1139},{"date":"2007-06-05","value":21.0596},{"date":"2007-06-06","value":21.1291},{"date":"2007-06-07","value":21.211},{"date":"2007-06-08","value":21.2314},{"date":"2007-06-09","value":21.1475},{"date":"2007-06-10","value":21.0322},{"date":"2007-06-14","value":20.9425},{"date":"2007-06-15","value":20.9411},{"date":"2007-06-16","value":20.8961},{"date":"2007-06-19","value":20.9135},{"date":"2007-06-20","value":20.9053},{"date":"2007-06-21","value":20.9104},{"date":"2007-06-22","value":20.9497},{"date":"2007-06-23","value":20.9226},{"date":"2007-06-26","value":21.0543},{"date":"2007-06-27","value":21.0056},{"date":"2007-06-28","value":21.0325},{"date":"2007-06-29","value":21.0018},{"date":"2007-06-30","value":20.9564},{"date":"2007-07-03","value":21.0771},{"date":"2007-07-04","value":21.1573},{"date":"2007-07-05","value":21.1217},{"date":"2007-07-06","value":21.1067},{"date":"2007-07-07","value":21.0992},{"date":"2007-07-10","value":21.098},{"date":"2007-07-11","value":21.0523},{"date":"2007-07-12","value":21.2307},{"date":"2007-07-13","value":21.1845},{"date":"2007-07-14","value":21.1723},{"date":"2007-07-17","value":21.1991},{"date":"2007-07-18","value":21.1695},{"date":"2007-07-19","value":21.2266},{"date":"2007-07-20","value":21.1494},{"date":"2007-07-21","value":21.1118},{"date":"2007-07-24","value":21.1774},{"date":"2007-07-25","value":21.0846},{"date":"2007-07-26","value":21.1021},{"date":"2007-07-27","value":21.0006},{"date":"2007-07-28","value":21.1623},{"date":"2007-07-31","value":21.2007},{"date":"2007-08-01","value":21.2201},{"date":"2007-08-02","value":21.3589},{"date":"2007-08-03","value":21.2473},{"date":"2007-08-04","value":21.2201},{"date":"2007-08-07","value":21.4785},{"date":"2007-08-08","value":21.4053},{"date":"2007-08-09","value":21.3003},{"date":"2007-08-10","value":21.2034},{"date":"2007-08-11","value":21.3002},{"date":"2007-08-14","value":21.2394},{"date":"2007-08-15","value":21.1953},{"date":"2007-08-16","value":21.1315},{"date":"2007-08-17","value":21.1088},{"date":"2007-08-18","value":21.2318},{"date":"2007-08-21","value":21.3227},{"date":"2007-08-22","value":21.45},{"date":"2007-08-23","value":21.4231},{"date":"2007-08-24","value":21.31},{"date":"2007-08-25","value":21.3553},{"date":"2007-08-28","value":21.3555},{"date":"2007-08-29","value":21.3374},{"date":"2007-08-30","value":21.4317},{"date":"2007-08-31","value":21.3834},{"date":"2007-09-01","value":21.3072},{"date":"2007-09-04","value":21.1975},{"date":"2007-09-05","value":21.1818},{"date":"2007-09-06","value":21.1834},{"date":"2007-09-07","value":21.2872},{"date":"2007-09-08","value":21.3475},{"date":"2007-09-11","value":21.5605},{"date":"2007-09-12","value":21.4577},{"date":"2007-09-13","value":21.4321},{"date":"2007-09-14","value":21.4003},{"date":"2007-09-15","value":21.3588},{"date":"2007-09-18","value":21.3347},{"date":"2007-09-19","value":21.3477},{"date":"2007-09-20","value":21.3194},{"date":"2007-09-21","value":21.2624},{"date":"2007-09-22","value":21.41},{"date":"2007-09-25","value":21.3783},{"date":"2007-09-26","value":21.3361},{"date":"2007-09-27","value":21.4088},{"date":"2007-09-28","value":21.3295},{"date":"2007-09-29","value":21.2914},{"date":"2007-10-02","value":21.3183},{"date":"2007-10-03","value":21.2718},{"date":"2007-10-04","value":21.2114},{"date":"2007-10-05","value":21.1815},{"date":"2007-10-06","value":21.2463},{"date":"2007-10-09","value":21.1534},{"date":"2007-10-10","value":21.1065},{"date":"2007-10-11","value":21.098},{"date":"2007-10-12","value":21.081},{"date":"2007-10-13","value":21.0843},{"date":"2007-10-16","value":21.0445},{"date":"2007-10-17","value":21.0884},{"date":"2007-10-18","value":21.1161},{"date":"2007-10-19","value":21.1162},{"date":"2007-10-20","value":21.2861},{"date":"2007-10-23","value":21.3133},{"date":"2007-10-24","value":21.2142},{"date":"2007-10-25","value":21.2364},{"date":"2007-10-26","value":21.2038},{"date":"2007-10-27","value":21.2637},{"date":"2007-10-30","value":21.2458},{"date":"2007-10-31","value":21.1949},{"date":"2007-11-01","value":21.3042},{"date":"2007-11-02","value":21.2744},{"date":"2007-11-03","value":21.3626},{"date":"2007-11-07","value":21.4096},{"date":"2007-11-08","value":21.5436},{"date":"2007-11-09","value":21.6071},{"date":"2007-11-10","value":21.7664},{"date":"2007-11-13","value":21.8137},{"date":"2007-11-14","value":21.8168},{"date":"2007-11-15","value":21.7975},{"date":"2007-11-16","value":21.8157},{"date":"2007-11-17","value":21.838},{"date":"2007-11-20","value":21.9413},{"date":"2007-11-21","value":21.9345},{"date":"2007-11-22","value":22.0363},{"date":"2007-11-23","value":22.0586},{"date":"2007-11-24","value":22.1597},{"date":"2007-11-27","value":22.0203},{"date":"2007-11-28","value":22.1111},{"date":"2007-11-29","value":22.0373},{"date":"2007-11-30","value":21.8489},{"date":"2007-12-01","value":21.7893},{"date":"2007-12-04","value":21.6924},{"date":"2007-12-05","value":21.7174},{"date":"2007-12-06","value":21.8165},{"date":"2007-12-07","value":21.7358},{"date":"2007-12-08","value":21.6653},{"date":"2007-12-11","value":21.6842},{"date":"2007-12-12","value":21.6524},{"date":"2007-12-13","value":21.612},{"date":"2007-12-14","value":21.5572},{"date":"2007-12-15","value":21.4767},{"date":"2007-12-18","value":21.4276},{"date":"2007-12-19","value":21.5007},{"date":"2007-12-20","value":21.4282},{"date":"2007-12-21","value":21.4144},{"date":"2007-12-22","value":21.4149},{"date":"2007-12-25","value":21.3822},{"date":"2007-12-26","value":21.3616},{"date":"2007-12-27","value":21.3647},{"date":"2007-12-28","value":21.438},{"date":"2007-12-29","value":21.5697},{"date":"2007-12-30","value":21.7879},{"date":"2008-01-10","value":21.9575},{"date":"2008-01-11","value":21.945},{"date":"2008-01-12","value":22.1439},{"date":"2008-01-15","value":22.1737},{"date":"2008-01-16","value":22.2949},{"date":"2008-01-17","value":22.4095},{"date":"2008-01-18","value":22.2362},{"date":"2008-01-19","value":22.1889},{"date":"2008-01-22","value":22.3644},{"date":"2008-01-23","value":22.429},{"date":"2008-01-24","value":22.4585},{"date":"2008-01-25","value":22.5988},{"date":"2008-01-26","value":22.4002},{"date":"2008-01-29","value":22.4881},{"date":"2008-01-30","value":22.4603},{"date":"2008-01-31","value":22.4143},{"date":"2008-02-01","value":22.5605},{"date":"2008-02-02","value":22.559},{"date":"2008-02-05","value":22.4454},{"date":"2008-02-06","value":22.4902},{"date":"2008-02-07","value":22.4769},{"date":"2008-02-08","value":22.4673},{"date":"2008-02-09","value":22.384},{"date":"2008-02-12","value":22.4246},{"date":"2008-02-13","value":22.3901},{"date":"2008-02-14","value":22.3784},{"date":"2008-02-15","value":22.2315},{"date":"2008-02-16","value":22.4101},{"date":"2008-02-19","value":22.4547},{"date":"2008-02-20","value":22.3708},{"date":"2008-02-21","value":22.4086},{"date":"2008-02-22","value":22.306},{"date":"2008-02-23","value":22.4235},{"date":"2008-02-27","value":22.4365},{"date":"2008-02-28","value":22.6348},{"date":"2008-02-29","value":22.6781},{"date":"2008-03-01","value":22.8159},{"date":"2008-03-04","value":23.1872},{"date":"2008-03-05","value":23.1097},{"date":"2008-03-06","value":23.1291},{"date":"2008-03-07","value":23.0943},{"date":"2008-03-08","value":23.3313},{"date":"2008-03-12","value":23.3748},{"date":"2008-03-13","value":23.1336},{"date":"2008-03-14","value":23.4138},{"date":"2008-03-15","value":23.4218},{"date":"2008-03-18","value":23.9144},{"date":"2008-03-19","value":23.9249},{"date":"2008-03-20","value":23.61},{"date":"2008-03-21","value":23.6167},{"date":"2008-03-22","value":23.5559},{"date":"2008-03-25","value":23.4413},{"date":"2008-03-26","value":23.3669},{"date":"2008-03-27","value":23.4031},{"date":"2008-03-28","value":23.6638},{"date":"2008-03-29","value":23.61},{"date":"2008-04-01","value":23.5545},{"date":"2008-04-02","value":23.5587},{"date":"2008-04-03","value":23.3438},{"date":"2008-04-04","value":23.287},{"date":"2008-04-05","value":23.3299},{"date":"2008-04-08","value":23.3068},{"date":"2008-04-09","value":23.2793},{"date":"2008-04-10","value":23.2141},{"date":"2008-04-11","value":23.5098},{"date":"2008-04-12","value":23.3262},{"date":"2008-04-15","value":23.4412},{"date":"2008-04-16","value":23.4948},{"date":"2008-04-17","value":23.3199},{"date":"2008-04-18","value":23.3563},{"date":"2008-04-19","value":23.2302},{"date":"2008-04-22","value":23.035},{"date":"2008-04-23","value":23.175},{"date":"2008-04-24","value":23.2356},{"date":"2008-04-25","value":23.0156},{"date":"2008-04-26","value":22.7828},{"date":"2008-04-29","value":22.8298},{"date":"2008-04-30","value":22.843},{"date":"2008-05-01","value":22.8191},{"date":"2008-05-05","value":22.4916},{"date":"2008-05-06","value":22.5287},{"date":"2008-05-07","value":22.5804},{"date":"2008-05-08","value":22.5375},{"date":"2008-05-09","value":22.5506},{"date":"2008-05-13","value":22.7456},{"date":"2008-05-14","value":22.7376},{"date":"2008-05-15","value":22.6129},{"date":"2008-05-16","value":22.7147},{"date":"2008-05-17","value":22.6177},{"date":"2008-05-20","value":22.6697},{"date":"2008-05-21","value":22.6521},{"date":"2008-05-22","value":22.8444},{"date":"2008-05-23","value":22.9716},{"date":"2008-05-24","value":22.8977},{"date":"2008-05-27","value":22.9538},{"date":"2008-05-28","value":22.9433},{"date":"2008-05-29","value":22.8844},{"date":"2008-05-30","value":22.7229},{"date":"2008-05-31","value":22.649},{"date":"2008-06-03","value":22.7508},{"date":"2008-06-04","value":22.9065},{"date":"2008-06-05","value":22.8337},{"date":"2008-06-06","value":22.7884},{"date":"2008-06-07","value":22.7942},{"date":"2008-06-08","value":23.1303},{"date":"2008-06-10","value":23.0395},{"date":"2008-06-11","value":22.8832},{"date":"2008-06-12","value":22.7009},{"date":"2008-06-17","value":22.7055},{"date":"2008-06-18","value":22.7266},{"date":"2008-06-19","value":22.6615},{"date":"2008-06-20","value":22.8175},{"date":"2008-06-21","value":22.6677},{"date":"2008-06-24","value":22.7425},{"date":"2008-06-25","value":22.5921},{"date":"2008-06-26","value":22.6748},{"date":"2008-06-27","value":22.7158},{"date":"2008-06-28","value":22.9098},{"date":"2008-07-01","value":23.0042},{"date":"2008-07-02","value":23.0223},{"date":"2008-07-03","value":22.9871},{"date":"2008-07-04","value":22.9987},{"date":"2008-07-05","value":22.9234},{"date":"2008-07-08","value":22.824},{"date":"2008-07-09","value":22.9001},{"date":"2008-07-10","value":22.6689},{"date":"2008-07-11","value":22.7008},{"date":"2008-07-12","value":22.7206},{"date":"2008-07-15","value":22.7277},{"date":"2008-07-16","value":22.8943},{"date":"2008-07-17","value":22.9936},{"date":"2008-07-18","value":22.8615},{"date":"2008-07-19","value":22.7233},{"date":"2008-07-22","value":22.699},{"date":"2008-07-23","value":22.7881},{"date":"2008-07-24","value":22.5901},{"date":"2008-07-25","value":22.5093},{"date":"2008-07-26","value":22.5914},{"date":"2008-07-29","value":22.521},{"date":"2008-07-30","value":22.5891},{"date":"2008-07-31","value":22.4424},{"date":"2008-08-01","value":22.3844},{"date":"2008-08-02","value":22.4161},{"date":"2008-08-05","value":22.3426},{"date":"2008-08-06","value":22.3024},{"date":"2008-08-07","value":22.3881},{"date":"2008-08-08","value":22.3311},{"date":"2008-08-09","value":22.2433},{"date":"2008-08-12","value":22.735},{"date":"2008-08-13","value":22.39},{"date":"2008-08-14","value":22.3067},{"date":"2008-08-15","value":22.3419},{"date":"2008-08-16","value":22.2959},{"date":"2008-08-19","value":22.361},{"date":"2008-08-20","value":22.3366},{"date":"2008-08-21","value":22.3018},{"date":"2008-08-22","value":22.2539},{"date":"2008-08-23","value":22.3028},{"date":"2008-08-26","value":22.2293},{"date":"2008-08-27","value":22.3052},{"date":"2008-08-28","value":22.4327},{"date":"2008-08-29","value":22.4834},{"date":"2008-08-30","value":22.4549},{"date":"2008-09-02","value":22.4205},{"date":"2008-09-03","value":22.3312},{"date":"2008-09-04","value":22.3445},{"date":"2008-09-05","value":22.891},{"date":"2008-09-06","value":22.8749},{"date":"2008-09-09","value":22.5962},{"date":"2008-09-10","value":22.6304},{"date":"2008-09-11","value":22.7202},{"date":"2008-09-12","value":22.6694},{"date":"2008-09-13","value":22.6523},{"date":"2008-09-16","value":22.7706},{"date":"2008-09-17","value":23.0265},{"date":"2008-09-18","value":22.8305},{"date":"2008-09-19","value":22.9623},{"date":"2008-09-20","value":22.713},{"date":"2008-09-23","value":22.9885},{"date":"2008-09-24","value":23.0843},{"date":"2008-09-25","value":23.0362},{"date":"2008-09-26","value":23.0091},{"date":"2008-09-27","value":22.9814},{"date":"2008-09-30","value":22.8041},{"date":"2008-10-01","value":23.1642},{"date":"2008-10-02","value":22.9062},{"date":"2008-10-03","value":22.7983},{"date":"2008-10-04","value":22.8127},{"date":"2008-10-07","value":22.9675},{"date":"2008-10-08","value":22.944},{"date":"2008-10-09","value":23.0673},{"date":"2008-10-10","value":23.0949},{"date":"2008-10-11","value":23.4272},{"date":"2008-10-14","value":23.0277},{"date":"2008-10-15","value":22.9964},{"date":"2008-10-16","value":22.9857},{"date":"2008-10-17","value":23.0802},{"date":"2008-10-18","value":23.1731},{"date":"2008-10-21","value":22.9508},{"date":"2008-10-22","value":22.9569},{"date":"2008-10-23","value":23.0967},{"date":"2008-10-24","value":23.1126},{"date":"2008-10-25","value":23.0589},{"date":"2008-10-28","value":23.3987},{"date":"2008-10-29","value":23.4773},{"date":"2008-10-30","value":23.5757},{"date":"2008-10-31","value":23.4748},{"date":"2008-11-01","value":23.5267},{"date":"2008-11-02","value":23.3886},{"date":"2008-11-06","value":23.0453},{"date":"2008-11-07","value":23.0623},{"date":"2008-11-08","value":23.0391},{"date":"2008-11-11","value":22.9382},{"date":"2008-11-12","value":23.2265},{"date":"2008-11-13","value":23.1739},{"date":"2008-11-14","value":23.2524},{"date":"2008-11-15","value":23.0142},{"date":"2008-11-18","value":23.0006},{"date":"2008-11-19","value":22.8299},{"date":"2008-11-20","value":22.754},{"date":"2008-11-21","value":22.7113},{"date":"2008-11-22","value":22.4519},{"date":"2008-11-25","value":22.6825},{"date":"2008-11-26","value":22.8109},{"date":"2008-11-27","value":22.9422},{"date":"2008-11-28","value":22.8704},{"date":"2008-11-29","value":23.0723},{"date":"2008-12-02","value":23.0402},{"date":"2008-12-03","value":23.2195},{"date":"2008-12-04","value":23.0868},{"date":"2008-12-05","value":23.0502},{"date":"2008-12-06","value":23.3804},{"date":"2008-12-09","value":23.104},{"date":"2008-12-10","value":23.0895},{"date":"2008-12-11","value":23.1762},{"date":"2008-12-12","value":23.4537},{"date":"2008-12-13","value":23.5041},{"date":"2008-12-16","value":23.7115},{"date":"2008-12-17","value":23.8886},{"date":"2008-12-18","value":24.6815},{"date":"2008-12-19","value":25.7671},{"date":"2008-12-20","value":25.6688},{"date":"2008-12-23","value":25.8558},{"date":"2008-12-24","value":25.9296},{"date":"2008-12-25","value":26.4827},{"date":"2008-12-26","value":26.6111},{"date":"2008-12-27","value":26.9922},{"date":"2008-12-30","value":27.714},{"date":"2008-12-31","value":27.8329},{"date":"2009-01-01","value":27.8752},{"date":"2009-01-12","value":27.3987},{"date":"2009-01-13","value":27.6473},{"date":"2009-01-14","value":27.9397},{"date":"2009-01-15","value":28.3369},{"date":"2009-01-16","value":28.8626},{"date":"2009-01-17","value":29.0794},{"date":"2009-01-20","value":29.3328},{"date":"2009-01-21","value":29.1889},{"date":"2009-01-22","value":28.3679},{"date":"2009-01-23","value":28.3435},{"date":"2009-01-24","value":28.285},{"date":"2009-01-27","value":28.3294},{"date":"2009-01-28","value":29.0449},{"date":"2009-01-29","value":29.2751},{"date":"2009-01-30","value":29.9911},{"date":"2009-01-31","value":30.6408},{"date":"2009-02-03","value":31.0636},{"date":"2009-02-04","value":31.1055},{"date":"2009-02-05","value":31.4309},{"date":"2009-02-06","value":31.2663},{"date":"2009-02-07","value":31.0753},{"date":"2009-02-10","value":30.9694},{"date":"2009-02-11","value":30.7712},{"date":"2009-02-12","value":31.0075},{"date":"2009-02-13","value":29.9873},{"date":"2009-02-14","value":29.7938},{"date":"2009-02-17","value":29.7186},{"date":"2009-02-18","value":30.3169},{"date":"2009-02-19","value":31.1313},{"date":"2009-02-20","value":30.6662},{"date":"2009-02-21","value":30.5444},{"date":"2009-02-25","value":30.9789},{"date":"2009-02-26","value":30.9286},{"date":"2009-02-27","value":30.5711},{"date":"2009-02-28","value":30.4237},{"date":"2009-03-03","value":30.773},{"date":"2009-03-04","value":30.9078},{"date":"2009-03-05","value":30.6631},{"date":"2009-03-06","value":30.6071},{"date":"2009-03-07","value":31.0274},{"date":"2009-03-11","value":30.7195},{"date":"2009-03-12","value":30.1713},{"date":"2009-03-13","value":30.484},{"date":"2009-03-14","value":29.3591},{"date":"2009-03-17","value":29.3379},{"date":"2009-03-18","value":29.126},{"date":"2009-03-19","value":29.1673},{"date":"2009-03-20","value":29.6426},{"date":"2009-03-21","value":29.8686},{"date":"2009-03-24","value":29.7246},{"date":"2009-03-25","value":29.5599},{"date":"2009-03-26","value":29.8098},{"date":"2009-03-27","value":29.8331},{"date":"2009-03-28","value":29.6033},{"date":"2009-03-31","value":29.6026},{"date":"2009-04-01","value":29.5762},{"date":"2009-04-02","value":29.6235},{"date":"2009-04-03","value":29.4698},{"date":"2009-04-04","value":29.4098},{"date":"2009-04-07","value":29.3786},{"date":"2009-04-08","value":29.3744},{"date":"2009-04-09","value":29.4183},{"date":"2009-04-10","value":29.2638},{"date":"2009-04-11","value":28.9997},{"date":"2009-04-14","value":29.0654},{"date":"2009-04-15","value":29.3063},{"date":"2009-04-16","value":29.2529},{"date":"2009-04-17","value":29.1813},{"date":"2009-04-18","value":28.9663},{"date":"2009-04-21","value":28.674},{"date":"2009-04-22","value":29.1689},{"date":"2009-04-23","value":29.0984},{"date":"2009-04-24","value":28.9725},{"date":"2009-04-25","value":29.179},{"date":"2009-04-28","value":29.0908},{"date":"2009-04-29","value":29.0053},{"date":"2009-04-30","value":29.1276},{"date":"2009-05-01","value":29.1418},{"date":"2009-05-05","value":29.0537},{"date":"2009-05-06","value":28.9345},{"date":"2009-05-07","value":28.9841},{"date":"2009-05-08","value":28.772},{"date":"2009-05-09","value":28.8594},{"date":"2009-05-13","value":29.1878},{"date":"2009-05-14","value":29.0184},{"date":"2009-05-15","value":28.9747},{"date":"2009-05-16","value":28.9685},{"date":"2009-05-19","value":28.7448},{"date":"2009-05-20","value":28.6906},{"date":"2009-05-21","value":28.6469},{"date":"2009-05-22","value":28.6065},{"date":"2009-05-23","value":28.5974},{"date":"2009-05-26","value":28.6322},{"date":"2009-05-27","value":28.5958},{"date":"2009-05-28","value":28.7548},{"date":"2009-05-29","value":28.65},{"date":"2009-05-30","value":28.6918},{"date":"2009-06-02","value":28.9111},{"date":"2009-06-03","value":28.644},{"date":"2009-06-04","value":28.6966},{"date":"2009-06-05","value":28.9541},{"date":"2009-06-06","value":28.727},{"date":"2009-06-09","value":28.4466},{"date":"2009-06-10","value":28.7245},{"date":"2009-06-11","value":28.7299},{"date":"2009-06-12","value":28.6173},{"date":"2009-06-16","value":28.5929},{"date":"2009-06-17","value":28.7827},{"date":"2009-06-18","value":28.6804},{"date":"2009-06-19","value":28.8495},{"date":"2009-06-20","value":28.6976},{"date":"2009-06-23","value":28.743},{"date":"2009-06-24","value":29.1377},{"date":"2009-06-25","value":29.2636},{"date":"2009-06-26","value":28.4601},{"date":"2009-06-27","value":28.5516},{"date":"2009-06-30","value":28.7648},{"date":"2009-07-01","value":28.7234},{"date":"2009-07-02","value":28.8133},{"date":"2009-07-03","value":28.8544},{"date":"2009-07-04","value":28.8346},{"date":"2009-07-07","value":28.8284},{"date":"2009-07-08","value":28.8473},{"date":"2009-07-09","value":29.1577},{"date":"2009-07-10","value":29.3329},{"date":"2009-07-11","value":29.4226},{"date":"2009-07-14","value":30.4249},{"date":"2009-07-15","value":30.0076},{"date":"2009-07-16","value":29.6512},{"date":"2009-07-17","value":29.4502},{"date":"2009-07-18","value":29.4812},{"date":"2009-07-21","value":29.247},{"date":"2009-07-22","value":29.1366},{"date":"2009-07-23","value":29.048},{"date":"2009-07-24","value":29.1465},{"date":"2009-07-25","value":29.008},{"date":"2009-07-28","value":28.7477},{"date":"2009-07-29","value":28.7162},{"date":"2009-07-30","value":29.2217},{"date":"2009-07-31","value":29.2193},{"date":"2009-08-01","value":28.6599},{"date":"2009-08-04","value":29.1576},{"date":"2009-08-05","value":29.2578},{"date":"2009-08-06","value":29.304},{"date":"2009-08-07","value":29.3665},{"date":"2009-08-08","value":29.6414},{"date":"2009-08-11","value":29.2544},{"date":"2009-08-12","value":29.3281},{"date":"2009-08-13","value":30.1759},{"date":"2009-08-14","value":29.9113},{"date":"2009-08-15","value":29.5699},{"date":"2009-08-18","value":29.9345},{"date":"2009-08-19","value":29.667},{"date":"2009-08-20","value":29.6426},{"date":"2009-08-21","value":29.6307},{"date":"2009-08-22","value":30.0935},{"date":"2009-08-25","value":29.7066},{"date":"2009-08-26","value":29.691},{"date":"2009-08-27","value":29.6093},{"date":"2009-08-28","value":29.6204},{"date":"2009-08-29","value":29.7565},{"date":"2009-09-01","value":30.012},{"date":"2009-09-02","value":30.0722},{"date":"2009-09-03","value":29.9401},{"date":"2009-09-04","value":29.9584},{"date":"2009-09-05","value":29.7835},{"date":"2009-09-08","value":29.7377},{"date":"2009-09-09","value":29.72},{"date":"2009-09-10","value":29.7017},{"date":"2009-09-11","value":29.6944},{"date":"2009-09-12","value":29.6341},{"date":"2009-09-15","value":29.6605},{"date":"2009-09-16","value":29.8723},{"date":"2009-09-17","value":29.6376},{"date":"2009-09-18","value":29.4858},{"date":"2009-09-19","value":29.4297},{"date":"2009-09-22","value":29.3781},{"date":"2009-09-23","value":29.5039},{"date":"2009-09-24","value":29.3059},{"date":"2009-09-25","value":29.3402},{"date":"2009-09-26","value":29.3019},{"date":"2009-09-29","value":29.2225},{"date":"2009-09-30","value":29.1112},{"date":"2009-10-01","value":29.0135},{"date":"2009-10-02","value":28.8975},{"date":"2009-10-03","value":28.932},{"date":"2009-10-06","value":29.112},{"date":"2009-10-07","value":29.0989},{"date":"2009-10-08","value":28.9482},{"date":"2009-10-09","value":28.8885},{"date":"2009-10-10","value":28.7131},{"date":"2009-10-13","value":28.5965},{"date":"2009-10-14","value":28.7202},{"date":"2009-10-15","value":28.9072},{"date":"2009-10-16","value":28.9129},{"date":"2009-10-17","value":28.8322},{"date":"2009-10-20","value":28.9044},{"date":"2009-10-21","value":28.9021},{"date":"2009-10-22","value":28.8753},{"date":"2009-10-23","value":28.8378},{"date":"2009-10-24","value":28.8187},{"date":"2009-10-27","value":28.7334},{"date":"2009-10-28","value":28.5249},{"date":"2009-10-29","value":28.5664},{"date":"2009-10-30","value":28.6284},{"date":"2009-10-31","value":28.5044},{"date":"2009-11-03","value":28.5492},{"date":"2009-11-04","value":28.5402},{"date":"2009-11-06","value":28.6123},{"date":"2009-11-07","value":28.553},{"date":"2009-11-10","value":28.5839},{"date":"2009-11-11","value":28.4856},{"date":"2009-11-12","value":28.575},{"date":"2009-11-13","value":28.4228},{"date":"2009-11-14","value":28.4112},{"date":"2009-11-17","value":28.4345},{"date":"2009-11-18","value":28.3873},{"date":"2009-11-19","value":28.317},{"date":"2009-11-20","value":28.2487},{"date":"2009-11-21","value":28.4402},{"date":"2009-11-24","value":28.5474},{"date":"2009-11-25","value":28.4666},{"date":"2009-11-26","value":28.642},{"date":"2009-11-27","value":28.8549},{"date":"2009-11-28","value":29.3512},{"date":"2009-12-01","value":29.0194},{"date":"2009-12-02","value":29.116},{"date":"2009-12-03","value":29.1026},{"date":"2009-12-04","value":29.316},{"date":"2009-12-05","value":29.1921},{"date":"2009-12-08","value":28.9972},{"date":"2009-12-09","value":29.6037},{"date":"2009-12-10","value":30.0119},{"date":"2009-12-11","value":29.7839},{"date":"2009-12-12","value":29.4423},{"date":"2009-12-15","value":29.1136},{"date":"2009-12-16","value":28.9364},{"date":"2009-12-17","value":29.0252},{"date":"2009-12-18","value":29.1117},{"date":"2009-12-19","value":29.4947},{"date":"2009-12-22","value":29.3073},{"date":"2009-12-23","value":29.1497},{"date":"2009-12-24","value":29.0926},{"date":"2009-12-25","value":28.8363},{"date":"2009-12-26","value":28.4068},{"date":"2009-12-29","value":28.531},{"date":"2009-12-30","value":28.9853},{"date":"2009-12-31","value":29.137},{"date":"2010-01-01","value":29.2548},{"date":"2010-01-12","value":28.8966},{"date":"2010-01-13","value":28.8466},{"date":"2010-01-14","value":29.0825},{"date":"2010-01-15","value":28.8925},{"date":"2010-01-16","value":28.8421},{"date":"2010-01-19","value":28.8266},{"date":"2010-01-20","value":28.8041},{"date":"2010-01-21","value":28.563},{"date":"2010-01-22","value":28.4567},{"date":"2010-01-23","value":28.6072},{"date":"2010-01-26","value":28.901},{"date":"2010-01-27","value":29.0277},{"date":"2010-01-28","value":28.8689},{"date":"2010-01-29","value":28.931},{"date":"2010-01-30","value":28.9683},{"date":"2010-02-02","value":28.687},{"date":"2010-02-03","value":28.523},{"date":"2010-02-04","value":28.3337},{"date":"2010-02-05","value":28.2617},{"date":"2010-02-06","value":28.3278},{"date":"2010-02-09","value":28.4742},{"date":"2010-02-10","value":28.4103},{"date":"2010-02-11","value":28.3656},{"date":"2010-02-12","value":28.2567},{"date":"2010-02-13","value":28.0684},{"date":"2010-02-16","value":28.0575},{"date":"2010-02-17","value":28.0817},{"date":"2010-02-18","value":28.1202},{"date":"2010-02-19","value":27.8471},{"date":"2010-02-20","value":27.7123},{"date":"2010-02-25","value":27.7781},{"date":"2010-02-26","value":27.6927},{"date":"2010-02-27","value":27.8292},{"date":"2010-02-28","value":27.8927},{"date":"2010-03-02","value":27.8445},{"date":"2010-03-03","value":27.6932},{"date":"2010-03-04","value":27.7417},{"date":"2010-03-05","value":27.8239},{"date":"2010-03-06","value":27.6854},{"date":"2010-03-10","value":27.6846},{"date":"2010-03-11","value":27.569},{"date":"2010-03-12","value":27.5548},{"date":"2010-03-13","value":27.5675},{"date":"2010-03-16","value":27.6774},{"date":"2010-03-17","value":27.7404},{"date":"2010-03-18","value":27.6971},{"date":"2010-03-19","value":27.6386},{"date":"2010-03-20","value":27.7444},{"date":"2010-03-23","value":27.6704},{"date":"2010-03-24","value":27.7685},{"date":"2010-03-25","value":27.8392},{"date":"2010-03-26","value":27.7015},{"date":"2010-03-27","value":27.6118},{"date":"2010-03-30","value":27.8827},{"date":"2010-03-31","value":27.6939},{"date":"2010-04-01","value":27.6461},{"date":"2010-04-02","value":27.8994},{"date":"2010-04-03","value":27.6646},{"date":"2010-04-06","value":27.4786},{"date":"2010-04-07","value":27.3926},{"date":"2010-04-08","value":27.375},{"date":"2010-04-09","value":27.311},{"date":"2010-04-10","value":27.3869},{"date":"2010-04-13","value":27.3226},{"date":"2010-04-14","value":27.451},{"date":"2010-04-15","value":27.559},{"date":"2010-04-16","value":27.415},{"date":"2010-04-17","value":27.4073},{"date":"2010-04-20","value":27.3969},{"date":"2010-04-21","value":27.352},{"date":"2010-04-22","value":27.2358},{"date":"2010-04-23","value":27.2588},{"date":"2010-04-24","value":27.0808},{"date":"2010-04-27","value":27.1193},{"date":"2010-04-28","value":27.0574},{"date":"2010-04-29","value":27.0734},{"date":"2010-04-30","value":26.9692},{"date":"2010-05-01","value":27.0242},{"date":"2010-05-05","value":26.9211},{"date":"2010-05-06","value":26.8608},{"date":"2010-05-07","value":27.022},{"date":"2010-05-08","value":27.5337},{"date":"2010-05-12","value":27.3423},{"date":"2010-05-13","value":27.1846},{"date":"2010-05-14","value":26.9128},{"date":"2010-05-15","value":26.8851},{"date":"2010-05-18","value":26.9902},{"date":"2010-05-19","value":26.8717},{"date":"2010-05-20","value":26.7357},{"date":"2010-05-21","value":26.7133},{"date":"2010-05-22","value":27.009},{"date":"2010-05-25","value":26.7806},{"date":"2010-05-26","value":27.0639},{"date":"2010-05-27","value":27.0128},{"date":"2010-05-28","value":26.7393},{"date":"2010-05-29","value":26.3894},{"date":"2010-06-01","value":26.5549},{"date":"2010-06-02","value":26.7524},{"date":"2010-06-03","value":27.016},{"date":"2010-06-04","value":26.7873},{"date":"2010-06-05","value":26.8782},{"date":"2010-06-08","value":27.2905},{"date":"2010-06-09","value":27.193},{"date":"2010-06-10","value":27.5484},{"date":"2010-06-11","value":27.5108},{"date":"2010-06-12","value":27.5393},{"date":"2010-06-16","value":27.4588},{"date":"2010-06-17","value":27.604},{"date":"2010-06-18","value":27.5465},{"date":"2010-06-19","value":27.7984},{"date":"2010-06-22","value":27.8599},{"date":"2010-06-23","value":27.8644},{"date":"2010-06-24","value":27.976},{"date":"2010-06-25","value":28.0551},{"date":"2010-06-26","value":28.233},{"date":"2010-06-29","value":28.4042},{"date":"2010-06-30","value":28.6775},{"date":"2010-07-01","value":28.8334},{"date":"2010-07-02","value":29.2306},{"date":"2010-07-03","value":29.4091},{"date":"2010-07-06","value":29.2795},{"date":"2010-07-07","value":29.3347},{"date":"2010-07-08","value":29.2605},{"date":"2010-07-09","value":29.3123},{"date":"2010-07-10","value":29.3093},{"date":"2010-07-13","value":29.0356},{"date":"2010-07-14","value":29.0393},{"date":"2010-07-15","value":28.8321},{"date":"2010-07-16","value":28.9906},{"date":"2010-07-17","value":29.2561},{"date":"2010-07-20","value":29.1569},{"date":"2010-07-21","value":28.9248},{"date":"2010-07-22","value":28.9194},{"date":"2010-07-23","value":29.1811},{"date":"2010-07-24","value":29.1034},{"date":"2010-07-27","value":28.7782},{"date":"2010-07-28","value":28.6953},{"date":"2010-07-29","value":28.5102},{"date":"2010-07-30","value":28.6692},{"date":"2010-07-31","value":29.0538},{"date":"2010-08-03","value":28.9194},{"date":"2010-08-04","value":28.8183},{"date":"2010-08-05","value":28.6003},{"date":"2010-08-06","value":28.3872},{"date":"2010-08-07","value":28.4432},{"date":"2010-08-10","value":28.658},{"date":"2010-08-11","value":28.4776},{"date":"2010-08-12","value":28.6276},{"date":"2010-08-13","value":28.8428},{"date":"2010-08-14","value":28.9934},{"date":"2010-08-17","value":29.2588},{"date":"2010-08-18","value":29.3507},{"date":"2010-08-19","value":29.2021},{"date":"2010-08-20","value":29.1853},{"date":"2010-08-21","value":29.6069},{"date":"2010-08-24","value":29.5835},{"date":"2010-08-25","value":29.4851},{"date":"2010-08-26","value":30.0222},{"date":"2010-08-27","value":29.9046},{"date":"2010-08-28","value":29.9511},{"date":"2010-08-31","value":29.7824},{"date":"2010-09-01","value":30.2202},{"date":"2010-09-02","value":30.336},{"date":"2010-09-03","value":30.2502},{"date":"2010-09-04","value":30.2714},{"date":"2010-09-07","value":30.0719},{"date":"2010-09-08","value":30.4035},{"date":"2010-09-09","value":30.6878},{"date":"2010-09-10","value":30.4658},{"date":"2010-09-11","value":30.2316},{"date":"2010-09-14","value":30.1821},{"date":"2010-09-15","value":30.607},{"date":"2010-09-16","value":30.6855},{"date":"2010-09-17","value":30.9789},{"date":"2010-09-18","value":30.6172},{"date":"2010-09-21","value":30.8575},{"date":"2010-09-22","value":30.9514},{"date":"2010-09-23","value":31.1602},{"date":"2010-09-24","value":31.367},{"date":"2010-09-25","value":31.5313},{"date":"2010-09-28","value":31.0151},{"date":"2010-09-29","value":31.0642},{"date":"2010-09-30","value":31.2274},{"date":"2010-10-01","value":31.1926},{"date":"2010-10-02","value":31.094},{"date":"2010-10-05","value":31.1916},{"date":"2010-10-06","value":31.345},{"date":"2010-10-07","value":30.929},{"date":"2010-10-08","value":30.9229},{"date":"2010-10-09","value":30.9229},{"date":"2010-10-12","value":30.9875},{"date":"2010-10-13","value":31.0963},{"date":"2010-10-14","value":31.474},{"date":"2010-10-15","value":31.4506},{"date":"2010-10-16","value":31.557},{"date":"2010-10-19","value":31.769},{"date":"2010-10-20","value":31.6461},{"date":"2010-10-21","value":31.7985},{"date":"2010-10-22","value":31.8462},{"date":"2010-10-23","value":31.3182},{"date":"2010-10-26","value":31.196},{"date":"2010-10-27","value":31.2564},{"date":"2010-10-28","value":30.8863},{"date":"2010-10-29","value":31.0638},{"date":"2010-10-30","value":31.2255},{"date":"2010-11-02","value":31.1602},{"date":"2010-11-03","value":31.1713},{"date":"2010-11-04","value":31.4502},{"date":"2010-11-09","value":31.94},{"date":"2010-11-10","value":32.0071},{"date":"2010-11-11","value":31.5896},{"date":"2010-11-12","value":31.4414},{"date":"2010-11-13","value":31.5645},{"date":"2010-11-14","value":31.4419},{"date":"2010-11-16","value":31.4065},{"date":"2010-11-17","value":31.5834},{"date":"2010-11-18","value":31.4841},{"date":"2010-11-19","value":31.5151},{"date":"2010-11-20","value":31.1954},{"date":"2010-11-23","value":31.2702},{"date":"2010-11-24","value":31.5768},{"date":"2010-11-25","value":31.4723},{"date":"2010-11-26","value":31.3124},{"date":"2010-11-27","value":31.3038},{"date":"2010-11-30","value":31.2967},{"date":"2010-12-01","value":31.4941},{"date":"2010-12-02","value":31.2959},{"date":"2010-12-03","value":31.2986},{"date":"2010-12-04","value":31.5194},{"date":"2010-12-07","value":32.0003},{"date":"2010-12-08","value":31.9327},{"date":"2010-12-09","value":31.6289},{"date":"2010-12-10","value":31.5221},{"date":"2010-12-11","value":31.4581},{"date":"2010-12-14","value":31.4254},{"date":"2010-12-15","value":31.8466},{"date":"2010-12-16","value":31.9168},{"date":"2010-12-17","value":31.7006},{"date":"2010-12-18","value":31.9261},{"date":"2010-12-21","value":31.8084},{"date":"2010-12-22","value":31.8825},{"date":"2010-12-23","value":32.1999},{"date":"2010-12-24","value":32.1448},{"date":"2010-12-25","value":31.8851},{"date":"2010-12-28","value":31.7546},{"date":"2010-12-29","value":31.8251},{"date":"2010-12-30","value":31.8631},{"date":"2010-12-31","value":32.4084},{"date":"2011-01-01","value":32.3877},{"date":"2011-01-12","value":31.5724},{"date":"2011-01-13","value":31.1975},{"date":"2011-01-14","value":30.8991},{"date":"2011-01-15","value":31.121},{"date":"2011-01-18","value":31.1241},{"date":"2011-01-19","value":31.1724},{"date":"2011-01-20","value":31.1295},{"date":"2011-01-21","value":31.3538},{"date":"2011-01-22","value":31.1446},{"date":"2011-01-25","value":31.0243},{"date":"2011-01-26","value":31.3729},{"date":"2011-01-27","value":31.5466},{"date":"2011-01-28","value":31.3909},{"date":"2011-01-29","value":31.3586},{"date":"2011-02-01","value":31.6367},{"date":"2011-02-02","value":31.4206},{"date":"2011-02-03","value":31.4841},{"date":"2011-02-04","value":31.1493},{"date":"2011-02-05","value":31.0663},{"date":"2011-02-08","value":30.6725},{"date":"2011-02-09","value":30.6914},{"date":"2011-02-10","value":30.3574},{"date":"2011-02-11","value":30.4528},{"date":"2011-02-12","value":30.1957},{"date":"2011-02-15","value":30.0424},{"date":"2011-02-16","value":30.141},{"date":"2011-02-17","value":30.3951},{"date":"2011-02-18","value":30.5587},{"date":"2011-02-19","value":30.7305},{"date":"2011-02-22","value":30.7898},{"date":"2011-02-23","value":30.9576},{"date":"2011-02-25","value":31.4067},{"date":"2011-02-26","value":31.3073},{"date":"2011-03-01","value":31.1184},{"date":"2011-03-02","value":30.9048},{"date":"2011-03-03","value":30.8455},{"date":"2011-03-04","value":30.6027},{"date":"2011-03-05","value":30.3097},{"date":"2011-03-06","value":30.4361},{"date":"2011-03-10","value":30.2777},{"date":"2011-03-11","value":30.4907},{"date":"2011-03-12","value":30.6713},{"date":"2011-03-15","value":30.7917},{"date":"2011-03-16","value":31.1362},{"date":"2011-03-17","value":31.2487},{"date":"2011-03-18","value":31.8756},{"date":"2011-03-19","value":31.5213},{"date":"2011-03-22","value":31.3315},{"date":"2011-03-23","value":31.1392},{"date":"2011-03-24","value":31.4286},{"date":"2011-03-25","value":31.1728},{"date":"2011-03-26","value":30.9131},{"date":"2011-03-29","value":30.8849},{"date":"2011-03-30","value":30.9698},{"date":"2011-03-31","value":30.784},{"date":"2011-04-01","value":31.0905},{"date":"2011-04-02","value":30.795},{"date":"2011-04-05","value":30.5958},{"date":"2011-04-06","value":30.6864},{"date":"2011-04-07","value":30.6733},{"date":"2011-04-08","value":30.7669},{"date":"2011-04-09","value":30.7974},{"date":"2011-04-12","value":30.7832},{"date":"2011-04-13","value":31.138},{"date":"2011-04-14","value":31.3253},{"date":"2011-04-15","value":31.5874},{"date":"2011-04-16","value":31.5956},{"date":"2011-04-19","value":31.4116},{"date":"2011-04-20","value":31.6954},{"date":"2011-04-21","value":31.4372},{"date":"2011-04-22","value":31.5775},{"date":"2011-04-23","value":31.5239},{"date":"2011-04-26","value":31.6227},{"date":"2011-04-27","value":31.6717},{"date":"2011-04-28","value":31.6483},{"date":"2011-04-29","value":31.5848},{"date":"2011-04-30","value":31.4959},{"date":"2011-05-04","value":31.6229},{"date":"2011-05-05","value":31.7341},{"date":"2011-05-06","value":31.8487},{"date":"2011-05-07","value":31.757},{"date":"2011-05-11","value":31.7255},{"date":"2011-05-12","value":31.3714},{"date":"2011-05-13","value":31.5396},{"date":"2011-05-14","value":31.5542},{"date":"2011-05-17","value":31.5729},{"date":"2011-05-18","value":31.7427},{"date":"2011-05-19","value":31.882},{"date":"2011-05-20","value":31.7412},{"date":"2011-05-21","value":31.6886},{"date":"2011-05-24","value":32.1263},{"date":"2011-05-25","value":32.2196},{"date":"2011-05-26","value":32.374},{"date":"2011-05-27","value":32.4162},{"date":"2011-05-28","value":32.789},{"date":"2011-05-31","value":32.9018},{"date":"2011-06-01","value":32.8718},{"date":"2011-06-02","value":32.8728},{"date":"2011-06-03","value":33.2171},{"date":"2011-06-04","value":33.0509},{"date":"2011-06-07","value":33.2956},{"date":"2011-06-08","value":33.2911},{"date":"2011-06-09","value":33.1236},{"date":"2011-06-10","value":33.1023},{"date":"2011-06-11","value":32.9703},{"date":"2011-06-15","value":33.3673},{"date":"2011-06-16","value":32.7992},{"date":"2011-06-17","value":33.0869},{"date":"2011-06-18","value":33.1543},{"date":"2011-06-21","value":33.2291},{"date":"2011-06-22","value":33.2248},{"date":"2011-06-23","value":33.1621},{"date":"2011-06-24","value":33.3612},{"date":"2011-06-25","value":33.5903},{"date":"2011-06-28","value":33.8683},{"date":"2011-06-29","value":33.8227},{"date":"2011-06-30","value":33.7815},{"date":"2011-07-01","value":33.4485},{"date":"2011-07-02","value":32.9941},{"date":"2011-07-05","value":32.7488},{"date":"2011-07-06","value":32.8719},{"date":"2011-07-07","value":33.1677},{"date":"2011-07-08","value":33.3635},{"date":"2011-07-09","value":32.8635},{"date":"2011-07-12","value":33.509},{"date":"2011-07-13","value":33.8512},{"date":"2011-07-14","value":34.0635},{"date":"2011-07-15","value":34.456},{"date":"2011-07-16","value":34.428},{"date":"2011-07-19","value":34.6118},{"date":"2011-07-20","value":34.3048},{"date":"2011-07-21","value":34.0951},{"date":"2011-07-22","value":33.9927},{"date":"2011-07-23","value":33.6902},{"date":"2011-07-26","value":34.3801},{"date":"2011-07-27","value":34.2697},{"date":"2011-07-28","value":34.3135},{"date":"2011-07-29","value":34.3852},{"date":"2011-07-30","value":34.5132},{"date":"2011-08-02","value":34.7392},{"date":"2011-08-03","value":35.7433},{"date":"2011-08-04","value":36.0413},{"date":"2011-08-05","value":35.7422},{"date":"2011-08-06","value":36.8651},{"date":"2011-08-09","value":37.385},{"date":"2011-08-10","value":38.9006},{"date":"2011-08-11","value":40.3671},{"date":"2011-08-12","value":40.2697},{"date":"2011-08-13","value":38.8767},{"date":"2011-08-16","value":36.1942},{"date":"2011-08-17","value":36.7895},{"date":"2011-08-18","value":36.5217},{"date":"2011-08-19","value":36.3255},{"date":"2011-08-20","value":37.0471},{"date":"2011-08-23","value":37.2018},{"date":"2011-08-24","value":36.7585},{"date":"2011-08-25","value":36.4761},{"date":"2011-08-26","value":36.4035},{"date":"2011-08-27","value":36.5326},{"date":"2011-08-30","value":35.2237},{"date":"2011-08-31","value":35.4638},{"date":"2011-09-01","value":35.4507},{"date":"2011-09-02","value":35.7873},{"date":"2011-09-03","value":37.0668},{"date":"2011-09-06","value":37.1862},{"date":"2011-09-07","value":37.3307},{"date":"2011-09-08","value":34.3953},{"date":"2011-09-09","value":34.3041},{"date":"2011-09-10","value":34.0408},{"date":"2011-09-13","value":34.0296},{"date":"2011-09-14","value":34.1407},{"date":"2011-09-15","value":34.4071},{"date":"2011-09-16","value":34.7864},{"date":"2011-09-17","value":34.8906},{"date":"2011-09-20","value":35.0216},{"date":"2011-09-21","value":35.6774},{"date":"2011-09-22","value":35.1249},{"date":"2011-09-23","value":35.2993},{"date":"2011-09-24","value":35.5377},{"date":"2011-09-27","value":35.7195},{"date":"2011-09-28","value":35.7247},{"date":"2011-09-29","value":35.531},{"date":"2011-09-30","value":35.5352},{"date":"2011-10-01","value":35.5908},{"date":"2011-10-04","value":35.7924},{"date":"2011-10-05","value":35.4908},{"date":"2011-10-06","value":35.3985},{"date":"2011-10-07","value":35.0534},{"date":"2011-10-08","value":35.031},{"date":"2011-10-11","value":34.7817},{"date":"2011-10-12","value":34.7682},{"date":"2011-10-13","value":34.5829},{"date":"2011-10-14","value":34.8814},{"date":"2011-10-15","value":34.4875},{"date":"2011-10-18","value":34.4469},{"date":"2011-10-19","value":34.3723},{"date":"2011-10-20","value":34.4308},{"date":"2011-10-21","value":34.6039},{"date":"2011-10-22","value":35.1854},{"date":"2011-10-25","value":34.9218},{"date":"2011-10-26","value":34.5772},{"date":"2011-10-27","value":34.8532},{"date":"2011-10-28","value":34.5624},{"date":"2011-10-29","value":34.6198},{"date":"2011-11-01","value":34.5425},{"date":"2011-11-02","value":34.7329},{"date":"2011-11-03","value":34.7014},{"date":"2011-11-04","value":34.7262},{"date":"2011-11-08","value":34.1825},{"date":"2011-11-09","value":33.7218},{"date":"2011-11-10","value":33.5226},{"date":"2011-11-11","value":33.781},{"date":"2011-11-12","value":33.7365},{"date":"2011-11-15","value":33.6803},{"date":"2011-11-16","value":33.6369},{"date":"2011-11-17","value":33.4836},{"date":"2011-11-18","value":33.4135},{"date":"2011-11-19","value":33.7102},{"date":"2011-11-22","value":33.7761},{"date":"2011-11-23","value":33.9207},{"date":"2011-11-24","value":34.1427},{"date":"2011-11-25","value":34.2408},{"date":"2011-11-26","value":34.2243},{"date":"2011-11-29","value":33.8015},{"date":"2011-11-30","value":34.0267},{"date":"2011-12-01","value":33.9791},{"date":"2011-12-02","value":33.7956},{"date":"2011-12-03","value":33.6426},{"date":"2011-12-06","value":33.5761},{"date":"2011-12-07","value":33.5881},{"date":"2011-12-08","value":33.6604},{"date":"2011-12-09","value":33.8362},{"date":"2011-12-10","value":34.0698},{"date":"2011-12-13","value":33.8506},{"date":"2011-12-14","value":33.7782},{"date":"2011-12-15","value":33.6499},{"date":"2011-12-16","value":33.5321},{"date":"2011-12-17","value":33.8088},{"date":"2011-12-20","value":34.2006},{"date":"2011-12-21","value":34.2033},{"date":"2011-12-22","value":34.2142},{"date":"2011-12-23","value":33.7721},{"date":"2011-12-24","value":33.4591},{"date":"2011-12-27","value":33.3475},{"date":"2011-12-28","value":33.1889},{"date":"2011-12-29","value":33.7792},{"date":"2011-12-30","value":33.984},{"date":"2011-12-31","value":34.2366},{"date":"2012-01-11","value":33.6141},{"date":"2012-01-12","value":33.3213},{"date":"2012-01-13","value":33.2152},{"date":"2012-01-14","value":33.5454},{"date":"2012-01-17","value":33.4357},{"date":"2012-01-18","value":33.2047},{"date":"2012-01-19","value":33.3257},{"date":"2012-01-20","value":33.4976},{"date":"2012-01-21","value":33.5671},{"date":"2012-01-24","value":33.4285},{"date":"2012-01-25","value":33.2994},{"date":"2012-01-26","value":33.0285},{"date":"2012-01-27","value":32.9534},{"date":"2012-01-28","value":32.9813},{"date":"2012-01-31","value":33.0986},{"date":"2012-02-01","value":33.1472},{"date":"2012-02-02","value":32.9112},{"date":"2012-02-03","value":32.9788},{"date":"2012-02-04","value":32.9539},{"date":"2012-02-07","value":32.7758},{"date":"2012-02-08","value":32.7461},{"date":"2012-02-09","value":32.5403},{"date":"2012-02-10","value":32.5898},{"date":"2012-02-11","value":32.7372},{"date":"2012-02-14","value":32.7784},{"date":"2012-02-15","value":32.7386},{"date":"2012-02-16","value":32.69},{"date":"2012-02-17","value":32.5712},{"date":"2012-02-18","value":32.628},{"date":"2012-02-21","value":32.5115},{"date":"2012-02-22","value":32.6889},{"date":"2012-02-23","value":32.6309},{"date":"2012-02-25","value":32.6377},{"date":"2012-02-28","value":32.5144},{"date":"2012-02-29","value":32.2746},{"date":"2012-03-01","value":32.4305},{"date":"2012-03-02","value":32.3491},{"date":"2012-03-03","value":32.2395},{"date":"2012-03-06","value":32.0276},{"date":"2012-03-07","value":32.2219},{"date":"2012-03-08","value":32.3293},{"date":"2012-03-12","value":32.1513},{"date":"2012-03-13","value":32.2463},{"date":"2012-03-14","value":32.2363},{"date":"2012-03-15","value":31.8297},{"date":"2012-03-16","value":31.9118},{"date":"2012-03-17","value":31.8069},{"date":"2012-03-20","value":31.8952},{"date":"2012-03-21","value":31.9934},{"date":"2012-03-22","value":32.1036},{"date":"2012-03-23","value":32.1229},{"date":"2012-03-24","value":32.2729},{"date":"2012-03-27","value":32.1221},{"date":"2012-03-28","value":31.996},{"date":"2012-03-29","value":32.2016},{"date":"2012-03-30","value":32.3702},{"date":"2012-03-31","value":32.5255},{"date":"2012-04-03","value":32.5257},{"date":"2012-04-04","value":32.4628},{"date":"2012-04-05","value":32.2363},{"date":"2012-04-06","value":32.1256},{"date":"2012-04-07","value":32.0398},{"date":"2012-04-10","value":32.2409},{"date":"2012-04-11","value":32.262},{"date":"2012-04-12","value":32.5364},{"date":"2012-04-13","value":32.3088},{"date":"2012-04-14","value":32.2936},{"date":"2012-04-17","value":32.2233},{"date":"2012-04-18","value":32.397},{"date":"2012-04-19","value":32.1397},{"date":"2012-04-20","value":32.2291},{"date":"2012-04-21","value":32.2744},{"date":"2012-04-24","value":32.2732},{"date":"2012-04-25","value":32.2758},{"date":"2012-04-26","value":32.2184},{"date":"2012-04-27","value":32.2754},{"date":"2012-04-28","value":32.2554},{"date":"2012-04-29","value":32.3913},{"date":"2012-05-03","value":32.3253},{"date":"2012-05-04","value":32.2599},{"date":"2012-05-05","value":32.3818},{"date":"2012-05-06","value":32.463},{"date":"2012-05-11","value":32.5875},{"date":"2012-05-12","value":32.5095},{"date":"2012-05-13","value":32.4578},{"date":"2012-05-15","value":32.4629},{"date":"2012-05-16","value":32.4662},{"date":"2012-05-17","value":32.7267},{"date":"2012-05-18","value":32.7703},{"date":"2012-05-19","value":33.135},{"date":"2012-05-22","value":33.14},{"date":"2012-05-23","value":33.1001},{"date":"2012-05-24","value":33.1191},{"date":"2012-05-25","value":33.0319},{"date":"2012-05-26","value":33.2154},{"date":"2012-05-29","value":33.3093},{"date":"2012-05-30","value":33.5242},{"date":"2012-05-31","value":33.6628},{"date":"2012-06-01","value":34.002},{"date":"2012-06-02","value":34.6817},{"date":"2012-06-05","value":35.1829},{"date":"2012-06-06","value":34.4185},{"date":"2012-06-07","value":34.1054},{"date":"2012-06-08","value":33.6422},{"date":"2012-06-09","value":34.0254},{"date":"2012-06-10","value":33.9546},{"date":"2012-06-14","value":34.1112},{"date":"2012-06-15","value":34.0581},{"date":"2012-06-16","value":34.0636},{"date":"2012-06-19","value":33.9728},{"date":"2012-06-20","value":34.1538},{"date":"2012-06-21","value":34.3328},{"date":"2012-06-22","value":34.7067},{"date":"2012-06-23","value":35.0142},{"date":"2012-06-26","value":34.4975},{"date":"2012-06-27","value":34.5698},{"date":"2012-06-28","value":34.1782},{"date":"2012-06-29","value":34.2816},{"date":"2012-06-30","value":34.3848},{"date":"2012-07-03","value":34.2191},{"date":"2012-07-04","value":34.0343},{"date":"2012-07-05","value":33.7417},{"date":"2012-07-06","value":33.8434},{"date":"2012-07-07","value":33.6191},{"date":"2012-07-10","value":33.7846},{"date":"2012-07-11","value":33.7344},{"date":"2012-07-12","value":33.5461},{"date":"2012-07-13","value":33.2767},{"date":"2012-07-14","value":33.1462},{"date":"2012-07-17","value":33.239},{"date":"2012-07-18","value":33.2775},{"date":"2012-07-19","value":33.1466},{"date":"2012-07-20","value":32.8854},{"date":"2012-07-21","value":32.6263},{"date":"2012-07-24","value":32.6207},{"date":"2012-07-25","value":32.9055},{"date":"2012-07-26","value":33.2215},{"date":"2012-07-27","value":32.9919},{"date":"2012-07-28","value":32.9478},{"date":"2012-07-31","value":32.9256},{"date":"2012-08-01","value":32.8933},{"date":"2012-08-02","value":33.1782},{"date":"2012-08-03","value":33.0883},{"date":"2012-08-04","value":33.0551},{"date":"2012-08-07","value":32.8619},{"date":"2012-08-08","value":32.7078},{"date":"2012-08-09","value":32.6237},{"date":"2012-08-10","value":32.4076},{"date":"2012-08-11","value":32.575},{"date":"2012-08-14","value":32.611},{"date":"2012-08-15","value":32.7498},{"date":"2012-08-16","value":32.7236},{"date":"2012-08-17","value":32.5787},{"date":"2012-08-18","value":32.7913},{"date":"2012-08-21","value":32.9456},{"date":"2012-08-22","value":33.0001},{"date":"2012-08-23","value":32.9694},{"date":"2012-08-24","value":33.1377},{"date":"2012-08-25","value":33.1976},{"date":"2012-08-28","value":33.1879},{"date":"2012-08-29","value":33.2761},{"date":"2012-08-30","value":33.5187},{"date":"2012-08-31","value":33.7197},{"date":"2012-09-01","value":33.9274},{"date":"2012-09-04","value":33.9411},{"date":"2012-09-05","value":33.823},{"date":"2012-09-06","value":33.8415},{"date":"2012-09-07","value":33.6853},{"date":"2012-09-08","value":33.4597},{"date":"2012-09-11","value":33.5187},{"date":"2012-09-12","value":33.7369},{"date":"2012-09-13","value":33.5229},{"date":"2012-09-14","value":33.539},{"date":"2012-09-15","value":33.0347},{"date":"2012-09-18","value":33.0132},{"date":"2012-09-19","value":33.3328},{"date":"2012-09-20","value":33.2831},{"date":"2012-09-21","value":33.8796},{"date":"2012-09-22","value":33.3869},{"date":"2012-09-25","value":33.4776},{"date":"2012-09-26","value":33.2701},{"date":"2012-09-27","value":33.2398},{"date":"2012-09-28","value":33.2216},{"date":"2012-09-29","value":33.0344},{"date":"2012-10-02","value":33.2523},{"date":"2012-10-03","value":33.2},{"date":"2012-10-04","value":33.228},{"date":"2012-10-05","value":33.2028},{"date":"2012-10-06","value":33.2415},{"date":"2012-10-09","value":33.2809},{"date":"2012-10-10","value":33.2294},{"date":"2012-10-11","value":33.1933},{"date":"2012-10-12","value":33.1596},{"date":"2012-10-13","value":33.223},{"date":"2012-10-16","value":33.2503},{"date":"2012-10-17","value":33.2681},{"date":"2012-10-18","value":33.3403},{"date":"2012-10-19","value":33.2426},{"date":"2012-10-20","value":33.2782},{"date":"2012-10-23","value":33.3316},{"date":"2012-10-24","value":33.4881},{"date":"2012-10-25","value":33.5627},{"date":"2012-10-26","value":33.5804},{"date":"2012-10-27","value":33.6411},{"date":"2012-10-30","value":33.5689},{"date":"2012-10-31","value":33.7457},{"date":"2012-11-01","value":33.6381},{"date":"2012-11-02","value":33.6083},{"date":"2012-11-03","value":33.531},{"date":"2012-11-07","value":33.354},{"date":"2012-11-08","value":33.3368},{"date":"2012-11-09","value":33.3135},{"date":"2012-11-10","value":33.3364},{"date":"2012-11-13","value":33.3178},{"date":"2012-11-14","value":33.3962},{"date":"2012-11-15","value":33.4988},{"date":"2012-11-16","value":33.5364},{"date":"2012-11-17","value":33.5929},{"date":"2012-11-20","value":33.5143},{"date":"2012-11-21","value":33.3932},{"date":"2012-11-22","value":33.233},{"date":"2012-11-23","value":33.2258},{"date":"2012-11-24","value":33.3146},{"date":"2012-11-27","value":33.4124},{"date":"2012-11-28","value":33.3452},{"date":"2012-11-29","value":33.4272},{"date":"2012-11-30","value":33.3977},{"date":"2012-12-01","value":33.3056},{"date":"2012-12-04","value":33.3115},{"date":"2012-12-05","value":33.4817},{"date":"2012-12-06","value":33.2831},{"date":"2012-12-07","value":33.3125},{"date":"2012-12-08","value":33.1837},{"date":"2012-12-11","value":32.9546},{"date":"2012-12-12","value":32.8919},{"date":"2012-12-13","value":32.9637},{"date":"2012-12-14","value":33.0455},{"date":"2012-12-15","value":33.2891},{"date":"2012-12-18","value":33.5035},{"date":"2012-12-19","value":33.7611},{"date":"2012-12-20","value":33.7066},{"date":"2012-12-21","value":33.6681},{"date":"2012-12-22","value":33.6172},{"date":"2012-12-25","value":33.6295},{"date":"2012-12-26","value":33.4017},{"date":"2012-12-27","value":33.4371},{"date":"2012-12-28","value":33.4},{"date":"2012-12-29","value":33.2888},{"date":"2012-12-30","value":33.2888},{"date":"2013-01-10","value":32.9201},{"date":"2013-01-11","value":32.8093},{"date":"2013-01-12","value":33.0389},{"date":"2013-01-15","value":33.108},{"date":"2013-01-16","value":32.7796},{"date":"2013-01-17","value":32.599},{"date":"2013-01-18","value":32.5814},{"date":"2013-01-19","value":32.2375},{"date":"2013-01-22","value":32.4727},{"date":"2013-01-23","value":32.4259},{"date":"2013-01-24","value":32.529},{"date":"2013-01-25","value":32.4109},{"date":"2013-01-26","value":32.3692},{"date":"2013-01-29","value":32.3979},{"date":"2013-01-30","value":32.5854},{"date":"2013-01-31","value":32.5786},{"date":"2013-02-01","value":32.9485},{"date":"2013-02-02","value":32.9959},{"date":"2013-02-05","value":32.9173},{"date":"2013-02-06","value":33.0914},{"date":"2013-02-07","value":32.9084},{"date":"2013-02-08","value":32.9925},{"date":"2013-02-09","value":32.8656},{"date":"2013-02-12","value":32.8708},{"date":"2013-02-13","value":32.7557},{"date":"2013-02-14","value":32.7765},{"date":"2013-02-15","value":32.6679},{"date":"2013-02-16","value":32.665},{"date":"2013-02-19","value":32.5966},{"date":"2013-02-20","value":32.6163},{"date":"2013-02-21","value":32.6952},{"date":"2013-02-22","value":32.5584},{"date":"2013-02-23","value":32.6764},{"date":"2013-02-26","value":32.6378},{"date":"2013-02-27","value":32.8313},{"date":"2013-02-28","value":32.8719},{"date":"2013-03-01","value":32.8231},{"date":"2013-03-02","value":32.7155},{"date":"2013-03-05","value":32.6133},{"date":"2013-03-06","value":32.6036},{"date":"2013-03-07","value":32.5344},{"date":"2013-03-08","value":32.4228},{"date":"2013-03-12","value":32.339},{"date":"2013-03-13","value":32.4366},{"date":"2013-03-14","value":32.4814},{"date":"2013-03-15","value":32.2914},{"date":"2013-03-16","value":32.4766},{"date":"2013-03-19","value":32.7025},{"date":"2013-03-20","value":32.5539},{"date":"2013-03-21","value":32.673},{"date":"2013-03-22","value":32.6937},{"date":"2013-03-23","value":32.6878},{"date":"2013-03-26","value":32.7218},{"date":"2013-03-27","value":32.5841},{"date":"2013-03-28","value":32.5216},{"date":"2013-03-29","value":32.5419},{"date":"2013-03-30","value":32.7194},{"date":"2013-04-02","value":32.7604},{"date":"2013-04-03","value":32.8906},{"date":"2013-04-04","value":32.9988},{"date":"2013-04-05","value":33.4744},{"date":"2013-04-06","value":33.5498},{"date":"2013-04-09","value":33.8194},{"date":"2013-04-10","value":33.339},{"date":"2013-04-11","value":33.3121},{"date":"2013-04-12","value":33.131},{"date":"2013-04-13","value":33.1769},{"date":"2013-04-16","value":33.6759},{"date":"2013-04-17","value":33.8076},{"date":"2013-04-18","value":33.8668},{"date":"2013-04-19","value":34.0364},{"date":"2013-04-20","value":33.7704},{"date":"2013-04-23","value":33.8187},{"date":"2013-04-24","value":33.8013},{"date":"2013-04-25","value":33.4092},{"date":"2013-04-26","value":33.1185},{"date":"2013-04-27","value":33.0541},{"date":"2013-04-30","value":33.251},{"date":"2013-05-01","value":33.1129},{"date":"2013-05-07","value":33.1526},{"date":"2013-05-08","value":33.1508},{"date":"2013-05-09","value":33.1198},{"date":"2013-05-14","value":32.7568},{"date":"2013-05-15","value":32.81},{"date":"2013-05-16","value":32.3501},{"date":"2013-05-17","value":32.4317},{"date":"2013-05-18","value":32.4611},{"date":"2013-05-21","value":32.3566},{"date":"2013-05-22","value":32.251},{"date":"2013-05-23","value":32.2071},{"date":"2013-05-24","value":32.4043},{"date":"2013-05-25","value":32.345},{"date":"2013-05-28","value":32.5796},{"date":"2013-05-29","value":32.3822},{"date":"2013-05-30","value":32.3983},{"date":"2013-05-31","value":32.9398},{"date":"2013-06-01","value":33.2997},{"date":"2013-06-04","value":33.5097},{"date":"2013-06-05","value":33.517},{"date":"2013-06-06","value":33.7323},{"date":"2013-06-07","value":34.1499},{"date":"2013-06-08","value":34.7037},{"date":"2013-06-11","value":34.4135},{"date":"2013-06-12","value":34.7475},{"date":"2013-06-14","value":35.2399},{"date":"2013-06-15","value":34.4448},{"date":"2013-06-18","value":34.2995},{"date":"2013-06-19","value":34.4414},{"date":"2013-06-20","value":34.9207},{"date":"2013-06-21","value":35.1468},{"date":"2013-06-22","value":35.2306},{"date":"2013-06-25","value":35.1975},{"date":"2013-06-26","value":35.0332},{"date":"2013-06-27","value":35.0651},{"date":"2013-06-28","value":34.8454},{"date":"2013-06-29","value":34.5688},{"date":"2013-07-02","value":34.7674},{"date":"2013-07-03","value":34.8356},{"date":"2013-07-04","value":34.9541},{"date":"2013-07-05","value":34.9352},{"date":"2013-07-06","value":34.6596},{"date":"2013-07-09","value":34.5439},{"date":"2013-07-10","value":34.2593},{"date":"2013-07-11","value":33.9256},{"date":"2013-07-12","value":34.2513},{"date":"2013-07-13","value":34.4117},{"date":"2013-07-16","value":34.4223},{"date":"2013-07-17","value":34.3738},{"date":"2013-07-18","value":34.4544},{"date":"2013-07-19","value":34.3073},{"date":"2013-07-20","value":34.4218},{"date":"2013-07-23","value":34.3978},{"date":"2013-07-24","value":34.5457},{"date":"2013-07-25","value":34.5949},{"date":"2013-07-26","value":34.7401},{"date":"2013-07-27","value":35.1163},{"date":"2013-07-30","value":35.3362},{"date":"2013-07-31","value":35.3657},{"date":"2013-08-01","value":35.5767},{"date":"2013-08-02","value":35.437},{"date":"2013-08-03","value":35.3043},{"date":"2013-08-06","value":35.4284},{"date":"2013-08-07","value":35.4679},{"date":"2013-08-08","value":35.5708},{"date":"2013-08-09","value":35.7967},{"date":"2013-08-10","value":35.7064},{"date":"2013-08-13","value":35.5617},{"date":"2013-08-14","value":35.6063},{"date":"2013-08-15","value":35.4483},{"date":"2013-08-16","value":35.3588},{"date":"2013-08-17","value":35.5631},{"date":"2013-08-20","value":35.5114},{"date":"2013-08-21","value":35.7072},{"date":"2013-08-22","value":35.8761},{"date":"2013-08-23","value":35.9324},{"date":"2013-08-24","value":35.7354},{"date":"2013-08-27","value":35.6864},{"date":"2013-08-28","value":35.9635},{"date":"2013-08-29","value":36.0964},{"date":"2013-08-30","value":35.7795},{"date":"2013-08-31","value":35.7422},{"date":"2013-09-03","value":35.6783},{"date":"2013-09-04","value":35.6053},{"date":"2013-09-05","value":35.7233},{"date":"2013-09-06","value":35.5138},{"date":"2013-09-07","value":35.4359},{"date":"2013-09-10","value":35.5118},{"date":"2013-09-11","value":35.3999},{"date":"2013-09-12","value":35.2243},{"date":"2013-09-13","value":35.1022},{"date":"2013-09-14","value":35.1332},{"date":"2013-09-17","value":34.9051},{"date":"2013-09-18","value":34.8993},{"date":"2013-09-19","value":34.8256},{"date":"2013-09-20","value":34.6297},{"date":"2013-09-21","value":34.8404},{"date":"2013-09-24","value":35.0396},{"date":"2013-09-25","value":34.9365},{"date":"2013-09-26","value":35.0195},{"date":"2013-09-27","value":35.3789},{"date":"2013-09-28","value":35.5675},{"date":"2013-10-01","value":35.8423},{"date":"2013-10-02","value":35.8531},{"date":"2013-10-03","value":35.6646},{"date":"2013-10-04","value":35.6035},{"date":"2013-10-05","value":35.691},{"date":"2013-10-08","value":35.7304},{"date":"2013-10-09","value":35.6691},{"date":"2013-10-10","value":35.6095},{"date":"2013-10-11","value":35.4941},{"date":"2013-10-12","value":35.3953},{"date":"2013-10-15","value":35.3991},{"date":"2013-10-16","value":35.4784},{"date":"2013-10-17","value":35.3182},{"date":"2013-10-18","value":35.3477},{"date":"2013-10-19","value":35.2669},{"date":"2013-10-22","value":35.3164},{"date":"2013-10-23","value":35.3728},{"date":"2013-10-24","value":35.4255},{"date":"2013-10-25","value":35.4834},{"date":"2013-10-26","value":35.5488},{"date":"2013-10-29","value":35.5917},{"date":"2013-10-30","value":35.6842},{"date":"2013-10-31","value":35.6276},{"date":"2013-11-01","value":35.6042},{"date":"2013-11-02","value":35.4531},{"date":"2013-11-06","value":35.4997},{"date":"2013-11-07","value":35.5784},{"date":"2013-11-08","value":35.5281},{"date":"2013-11-09","value":35.5055},{"date":"2013-11-12","value":35.4215},{"date":"2013-11-13","value":35.6101},{"date":"2013-11-14","value":35.7655},{"date":"2013-11-15","value":35.6733},{"date":"2013-11-16","value":35.6309},{"date":"2013-11-19","value":35.6066},{"date":"2013-11-20","value":35.7446},{"date":"2013-11-21","value":35.9522},{"date":"2013-11-22","value":35.9791},{"date":"2013-11-23","value":36.0213},{"date":"2013-11-26","value":36.0622},{"date":"2013-11-27","value":36.2465},{"date":"2013-11-28","value":36.3962},{"date":"2013-11-29","value":36.4903},{"date":"2013-11-30","value":36.6475},{"date":"2013-12-03","value":36.6117},{"date":"2013-12-04","value":36.6105},{"date":"2013-12-05","value":36.7143},{"date":"2013-12-06","value":36.8097},{"date":"2013-12-07","value":36.7024},{"date":"2013-12-10","value":36.6934},{"date":"2013-12-11","value":36.8286},{"date":"2013-12-12","value":36.8972},{"date":"2013-12-13","value":36.9159},{"date":"2013-12-14","value":36.9492},{"date":"2013-12-17","value":37.0027},{"date":"2013-12-18","value":37.0849},{"date":"2013-12-19","value":37.204},{"date":"2013-12-20","value":36.864},{"date":"2013-12-21","value":36.6646},{"date":"2013-12-24","value":36.7958},{"date":"2013-12-25","value":36.493},{"date":"2013-12-26","value":36.4261},{"date":"2013-12-27","value":36.4428},{"date":"2013-12-28","value":36.591},{"date":"2013-12-31","value":36.696},{"date":"2014-01-01","value":36.7613},{"date":"2014-01-10","value":36.4137},{"date":"2014-01-11","value":36.603},{"date":"2014-01-14","value":36.727},{"date":"2014-01-15","value":36.8621},{"date":"2014-01-16","value":36.8333},{"date":"2014-01-17","value":36.7532},{"date":"2014-01-18","value":36.9317},{"date":"2014-01-21","value":36.9053},{"date":"2014-01-22","value":37.1116},{"date":"2014-01-23","value":37.2021},{"date":"2014-01-24","value":37.3706},{"date":"2014-01-25","value":38.1812},{"date":"2014-01-28","value":38.7597},{"date":"2014-01-29","value":38.5966},{"date":"2014-01-30","value":38.425},{"date":"2014-01-31","value":39.2787},{"date":"2014-02-01","value":38.9288},{"date":"2014-02-04","value":38.899},{"date":"2014-02-05","value":39.3236},{"date":"2014-02-06","value":38.6503},{"date":"2014-02-07","value":38.4167},{"date":"2014-02-08","value":38.3939},{"date":"2014-02-11","value":38.7295},{"date":"2014-02-12","value":38.8483},{"date":"2014-02-13","value":38.7077},{"date":"2014-02-14","value":38.8858},{"date":"2014-02-15","value":39.529},{"date":"2014-02-18","value":39.3515},{"date":"2014-02-19","value":39.5096},{"date":"2014-02-20","value":40.074},{"date":"2014-02-21","value":40.3236},{"date":"2014-02-22","value":40.0885},{"date":"2014-02-25","value":40.0261},{"date":"2014-02-26","value":40.0618},{"date":"2014-02-27","value":40.3327},{"date":"2014-02-28","value":40.4966},{"date":"2014-03-01","value":40.7623},{"date":"2014-03-04","value":41.3579},{"date":"2014-03-05","value":41.1194},{"date":"2014-03-06","value":40.6682},{"date":"2014-03-07","value":40.6677},{"date":"2014-03-08","value":41.2488},{"date":"2014-03-12","value":41.3889},{"date":"2014-03-13","value":41.5516},{"date":"2014-03-14","value":41.808},{"date":"2014-03-15","value":41.835},{"date":"2014-03-18","value":41.9294},{"date":"2014-03-19","value":41.7511},{"date":"2014-03-20","value":41.4268},{"date":"2014-03-21","value":40.9947},{"date":"2014-03-22","value":41.1929},{"date":"2014-03-25","value":40.9353},{"date":"2014-03-26","value":40.7943},{"date":"2014-03-27","value":40.0558},{"date":"2014-03-28","value":40.1455},{"date":"2014-03-29","value":40.2426},{"date":"2014-04-01","value":40.1367},{"date":"2014-04-02","value":39.6378},{"date":"2014-04-03","value":39.9091},{"date":"2014-04-04","value":40.0444},{"date":"2014-04-05","value":39.7548},{"date":"2014-04-08","value":39.8203},{"date":"2014-04-09","value":40.1168},{"date":"2014-04-10","value":40.4495},{"date":"2014-04-11","value":40.4621},{"date":"2014-04-12","value":40.6805},{"date":"2014-04-15","value":41.0505},{"date":"2014-04-16","value":40.812},{"date":"2014-04-17","value":41.0108},{"date":"2014-04-18","value":40.8466},{"date":"2014-04-19","value":40.257},{"date":"2014-04-22","value":40.4316},{"date":"2014-04-23","value":40.3101},{"date":"2014-04-24","value":40.2875},{"date":"2014-04-25","value":40.4523},{"date":"2014-04-26","value":40.7773},{"date":"2014-04-29","value":41.0162},{"date":"2014-04-30","value":40.5939},{"date":"2014-05-01","value":40.4103},{"date":"2014-05-06","value":40.8458},{"date":"2014-05-07","value":40.7206},{"date":"2014-05-08","value":40.6331},{"date":"2014-05-09","value":40.0209},{"date":"2014-05-13","value":39.7215},{"date":"2014-05-14","value":39.3268},{"date":"2014-05-15","value":39.0427},{"date":"2014-05-16","value":38.9281},{"date":"2014-05-17","value":39.078},{"date":"2014-05-20","value":38.998},{"date":"2014-05-21","value":38.7206},{"date":"2014-05-22","value":38.7641},{"date":"2014-05-23","value":38.3233},{"date":"2014-05-24","value":38.3524},{"date":"2014-05-27","value":38.0367},{"date":"2014-05-28","value":38.2975},{"date":"2014-05-29","value":38.4284},{"date":"2014-05-30","value":38.575},{"date":"2014-05-31","value":38.7151},{"date":"2014-06-03","value":38.8689},{"date":"2014-06-04","value":38.9709},{"date":"2014-06-05","value":39.1312},{"date":"2014-06-06","value":38.9253},{"date":"2014-06-07","value":38.8709},{"date":"2014-06-10","value":38.4524},{"date":"2014-06-11","value":38.3273},{"date":"2014-06-12","value":38.149},{"date":"2014-06-17","value":38.3634},{"date":"2014-06-18","value":38.7547},{"date":"2014-06-19","value":38.7269},{"date":"2014-06-20","value":38.3525},{"date":"2014-06-21","value":38.5},{"date":"2014-06-24","value":38.3013},{"date":"2014-06-25","value":37.9933},{"date":"2014-06-26","value":37.9485},{"date":"2014-06-27","value":37.7991},{"date":"2014-06-28","value":37.6729},{"date":"2014-07-01","value":37.9836},{"date":"2014-07-02","value":38.5792},{"date":"2014-07-03","value":38.5737},{"date":"2014-07-04","value":38.4558},{"date":"2014-07-05","value":38.3976},{"date":"2014-07-08","value":38.6204},{"date":"2014-07-09","value":38.5076},{"date":"2014-07-10","value":38.1802},{"date":"2014-07-11","value":37.9788},{"date":"2014-07-12","value":38.1818},{"date":"2014-07-15","value":38.4983},{"date":"2014-07-16","value":38.5296},{"date":"2014-07-17","value":38.3465},{"date":"2014-07-18","value":38.7742},{"date":"2014-07-19","value":39.161},{"date":"2014-07-22","value":39.0583},{"date":"2014-07-23","value":38.9752},{"date":"2014-07-24","value":38.5622},{"date":"2014-07-25","value":38.8424},{"date":"2014-07-26","value":38.8275},{"date":"2014-07-29","value":39.0517},{"date":"2014-07-30","value":39.3919},{"date":"2014-07-31","value":39.3817},{"date":"2014-08-01","value":38.9835},{"date":"2014-08-02","value":39.2909},{"date":"2014-08-05","value":39.343},{"date":"2014-08-06","value":39.4737},{"date":"2014-08-07","value":39.7077},{"date":"2014-08-08","value":39.8961},{"date":"2014-08-09","value":40.2053},{"date":"2014-08-12","value":39.7831},{"date":"2014-08-13","value":39.7587},{"date":"2014-08-14","value":39.8484},{"date":"2014-08-15","value":39.7261},{"date":"2014-08-16","value":39.7323},{"date":"2014-08-19","value":39.8423},{"date":"2014-08-20","value":39.8075},{"date":"2014-08-21","value":39.8066},{"date":"2014-08-22","value":39.8025},{"date":"2014-08-23","value":39.494},{"date":"2014-08-26","value":39.4023},{"date":"2014-08-27","value":39.5013},{"date":"2014-08-28","value":39.4538},{"date":"2014-08-29","value":39.7387},{"date":"2014-08-30","value":40.3404},{"date":"2014-09-02","value":40.5949},{"date":"2014-09-03","value":40.5868},{"date":"2014-09-04","value":40.5898},{"date":"2014-09-05","value":40.052},{"date":"2014-09-06","value":39.5988},{"date":"2014-09-09","value":39.8096},{"date":"2014-09-10","value":39.5198},{"date":"2014-09-11","value":39.7958},{"date":"2014-09-12","value":39.9101},{"date":"2014-09-13","value":40.2206},{"date":"2014-09-16","value":40.5661},{"date":"2014-09-17","value":41.401},{"date":"2014-09-18","value":41.0883},{"date":"2014-09-19","value":40.8994},{"date":"2014-09-20","value":41.0531},{"date":"2014-09-23","value":41.0931},{"date":"2014-09-24","value":41.1572},{"date":"2014-09-25","value":40.8634},{"date":"2014-09-26","value":40.3845},{"date":"2014-09-27","value":40.9261},{"date":"2014-09-30","value":41.416},{"date":"2014-10-01","value":41.3911},{"date":"2014-10-02","value":41.4858},{"date":"2014-10-03","value":41.3287},{"date":"2014-10-04","value":41.5425},{"date":"2014-10-07","value":41.3678},{"date":"2014-10-08","value":41.4624},{"date":"2014-10-09","value":41.6912},{"date":"2014-10-10","value":42.1152},{"date":"2014-10-11","value":42.1117},{"date":"2014-10-14","value":42.2252},{"date":"2014-10-15","value":42.5784},{"date":"2014-10-16","value":42.8708},{"date":"2014-10-17","value":43.1674},{"date":"2014-10-18","value":43.4615},{"date":"2014-10-21","value":43.206},{"date":"2014-10-22","value":43.6332},{"date":"2014-10-23","value":43.1869},{"date":"2014-10-24","value":43.4375},{"date":"2014-10-25","value":43.8169},{"date":"2014-10-28","value":44.139},{"date":"2014-10-29","value":44.6669},{"date":"2014-10-30","value":45.0206},{"date":"2014-10-31","value":45.2024},{"date":"2014-11-01","value":43.743},{"date":"2014-11-06","value":46.1435},{"date":"2014-11-07","value":46.9312},{"date":"2014-11-08","value":49.2769},{"date":"2014-11-11","value":47.5719},{"date":"2014-11-12","value":47.4074},{"date":"2014-11-13","value":48.0385},{"date":"2014-11-14","value":47.8061},{"date":"2014-11-15","value":49.1312},{"date":"2014-11-18","value":49.3359},{"date":"2014-11-19","value":48.8202},{"date":"2014-11-20","value":49.1169},{"date":"2014-11-21","value":48.8441},{"date":"2014-11-22","value":47.7454},{"date":"2014-11-25","value":46.1894},{"date":"2014-11-26","value":46.4962},{"date":"2014-11-27","value":48.1881},{"date":"2014-11-28","value":49.5302},{"date":"2014-11-29","value":51.0316},{"date":"2014-12-02","value":53.5415},{"date":"2014-12-03","value":52.4895},{"date":"2014-12-04","value":55.7994},{"date":"2014-12-05","value":53.9226},{"date":"2014-12-06","value":54.6443},{"date":"2014-12-09","value":54.3238},{"date":"2014-12-10","value":55.7274},{"date":"2014-12-11","value":55.8393},{"date":"2014-12-12","value":56.7452},{"date":"2014-12-13","value":58.8212},{"date":"2014-12-16","value":60.4059},{"date":"2014-12-17","value":63.4546},{"date":"2014-12-18","value":70.3603},{"date":"2014-12-19","value":60.9187},{"date":"2014-12-20","value":61.8389},{"date":"2014-12-23","value":57.5003},{"date":"2014-12-24","value":55.4785},{"date":"2014-12-25","value":55.2482},{"date":"2014-12-26","value":53.5585},{"date":"2014-12-27","value":52.7785},{"date":"2014-12-30","value":57.3801},{"date":"2014-12-31","value":56.9763},{"date":"2015-01-01","value":56.8459},{"date":"2015-01-13","value":61.7726},{"date":"2015-01-14","value":63.9031},{"date":"2015-01-15","value":64.9487},{"date":"2015-01-16","value":63.5375},{"date":"2015-01-17","value":74.2806},{"date":"2015-01-20","value":75.1048},{"date":"2015-01-21","value":74.0246},{"date":"2015-01-22","value":75.2477},{"date":"2015-01-23","value":76.3394},{"date":"2015-01-24","value":72.7234},{"date":"2015-01-27","value":74.2094},{"date":"2015-01-28","value":74.7441},{"date":"2015-01-29","value":74.3063},{"date":"2015-01-30","value":75.5112},{"date":"2015-01-31","value":74.4938},{"date":"2015-02-03","value":74.6107},{"date":"2015-02-04","value":73.1334},{"date":"2015-02-05","value":70.8454},{"date":"2015-02-06","value":74.2145},{"date":"2015-02-07","value":71.6304},{"date":"2015-02-10","value":71.2772},{"date":"2015-02-11","value":70.7993},{"date":"2015-02-12","value":71.3144},{"date":"2015-02-13","value":71.2969},{"date":"2015-02-14","value":70.1209},{"date":"2015-02-17","value":67.2713},{"date":"2015-02-18","value":67.1389},{"date":"2015-02-19","value":66.4963},{"date":"2015-02-20","value":66.0333},{"date":"2015-02-21","value":64.8084},{"date":"2015-02-25","value":66.7104},{"date":"2015-02-26","value":65.9751},{"date":"2015-02-27","value":64.0613},{"date":"2015-02-28","value":64.6395},{"date":"2015-03-03","value":65.2047},{"date":"2015-03-04","value":64.9161},{"date":"2015-03-05","value":64.3654},{"date":"2015-03-06","value":63.9827},{"date":"2015-03-07","value":61.5132},{"date":"2015-03-11","value":61.0802},{"date":"2015-03-12","value":62.5296},{"date":"2015-03-13","value":60.759},{"date":"2015-03-14","value":61.0299},{"date":"2015-03-17","value":61.822},{"date":"2015-03-18","value":61.4132},{"date":"2015-03-19","value":61.0309},{"date":"2015-03-20","value":59.9507},{"date":"2015-03-21","value":60.708},{"date":"2015-03-24","value":60.6584},{"date":"2015-03-25","value":61.1688},{"date":"2015-03-26","value":59.8851},{"date":"2015-03-27","value":59.2162},{"date":"2015-03-28","value":59.6547},{"date":"2015-03-31","value":60.6225},{"date":"2015-04-01","value":59.1768},{"date":"2015-04-02","value":59.9729},{"date":"2015-04-03","value":59.2414},{"date":"2015-04-04","value":59.1798},{"date":"2015-04-07","value":59.3719},{"date":"2015-04-08","value":57.6383},{"date":"2015-04-09","value":56.1145},{"date":"2015-04-10","value":54.0727},{"date":"2015-04-11","value":52.2112},{"date":"2015-04-14","value":53.2852},{"date":"2015-04-15","value":53.1876},{"date":"2015-04-16","value":51.8248},{"date":"2015-04-17","value":51.2429},{"date":"2015-04-18","value":52.9049},{"date":"2015-04-21","value":54.1241},{"date":"2015-04-22","value":56.1749},{"date":"2015-04-23","value":56.284},{"date":"2015-04-24","value":53.34},{"date":"2015-04-25","value":52.8252},{"date":"2015-04-28","value":53.776},{"date":"2015-04-29","value":54.6542},{"date":"2015-04-30","value":54.1732},{"date":"2015-05-01","value":54.7173},{"date":"2015-05-06","value":55.0026},{"date":"2015-05-07","value":54.1044},{"date":"2015-05-08","value":55.1725},{"date":"2015-05-09","value":55.0147},{"date":"2015-05-13","value":54.9353},{"date":"2015-05-14","value":53.3857},{"date":"2015-05-15","value":54.7713},{"date":"2015-05-16","value":54.5858},{"date":"2015-05-19","value":53.4624},{"date":"2015-05-20","value":52.7375},{"date":"2015-05-21","value":53.0774},{"date":"2015-05-22","value":53.5569},{"date":"2015-05-23","value":53.3656},{"date":"2015-05-26","value":52.836},{"date":"2015-05-27","value":52.9374},{"date":"2015-05-28","value":53.8276},{"date":"2015-05-29","value":55.159},{"date":"2015-05-30","value":56.108},{"date":"2015-06-02","value":55.8424},{"date":"2015-06-03","value":56.6656},{"date":"2015-06-04","value":56.8327},{"date":"2015-06-05","value":58.9334},{"date":"2015-06-06","value":60.3955},{"date":"2015-06-09","value":59.7288},{"date":"2015-06-10","value":60.4236},{"date":"2015-06-11","value":59.1454},{"date":"2015-06-12","value":58.2196},{"date":"2015-06-16","value":59.4151},{"date":"2015-06-17","value":58.1147},{"date":"2015-06-18","value":58.3017},{"date":"2015-06-19","value":58.2206},{"date":"2015-06-20","value":58.2447},{"date":"2015-06-23","value":58.1256},{"date":"2015-06-24","value":58.351},{"date":"2015-06-25","value":58.1385},{"date":"2015-06-26","value":58.411},{"date":"2015-06-27","value":58.7551},{"date":"2015-06-30","value":59.1562},{"date":"2015-07-01","value":59.9606},{"date":"2015-07-02","value":58.9727},{"date":"2015-07-03","value":58.7393},{"date":"2015-07-04","value":59.0787},{"date":"2015-07-07","value":59.7956},{"date":"2015-07-08","value":60.3897},{"date":"2015-07-09","value":60.6566},{"date":"2015-07-10","value":60.0425},{"date":"2015-07-11","value":60.2664},{"date":"2015-07-14","value":59.8139},{"date":"2015-07-15","value":60.3574},{"date":"2015-07-16","value":59.8924},{"date":"2015-07-17","value":59.6027},{"date":"2015-07-18","value":59.4274},{"date":"2015-07-21","value":59.0724},{"date":"2015-07-22","value":59.285},{"date":"2015-07-23","value":59.5294},{"date":"2015-07-24","value":60.1109},{"date":"2015-07-25","value":60.3049},{"date":"2015-07-28","value":61.4613},{"date":"2015-07-29","value":62.4527},{"date":"2015-07-30","value":62.0628},{"date":"2015-07-31","value":60.79},{"date":"2015-08-01","value":62.5864},{"date":"2015-08-04","value":64.5594},{"date":"2015-08-05","value":65.0116},{"date":"2015-08-06","value":64.031},{"date":"2015-08-07","value":64.9623},{"date":"2015-08-08","value":64.9902},{"date":"2015-08-11","value":65.6332},{"date":"2015-08-12","value":64.4012},{"date":"2015-08-13","value":66.2221},{"date":"2015-08-14","value":65.5121},{"date":"2015-08-15","value":66.4854},{"date":"2015-08-18","value":67.0729},{"date":"2015-08-19","value":67.4131},{"date":"2015-08-20","value":67.4074},{"date":"2015-08-21","value":69.4614},{"date":"2015-08-22","value":71.1378},{"date":"2015-08-25","value":74.9037},{"date":"2015-08-26","value":74.237},{"date":"2015-08-27","value":73.5898},{"date":"2015-08-28","value":70.7811},{"date":"2015-08-29","value":69.2118},{"date":"2015-09-01","value":69.3073},{"date":"2015-09-02","value":68.1363},{"date":"2015-09-03","value":69.3094},{"date":"2015-09-04","value":69.1468},{"date":"2015-09-05","value":69.4276},{"date":"2015-09-08","value":70.3651},{"date":"2015-09-09","value":70.4704},{"date":"2015-09-10","value":69.2422},{"date":"2015-09-11","value":70.1158},{"date":"2015-09-12","value":69.8893},{"date":"2015-09-15","value":70.0156},{"date":"2015-09-16","value":69.2773},{"date":"2015-09-17","value":67.8195},{"date":"2015-09-18","value":67.5579},{"date":"2015-09-19","value":68.4796},{"date":"2015-09-22","value":68.4736},{"date":"2015-09-23","value":68.018},{"date":"2015-09-24","value":67.5542},{"date":"2015-09-25","value":68.0113},{"date":"2015-09-26","value":66.8424},{"date":"2015-09-29","value":67.0078},{"date":"2015-09-30","value":68.2149},{"date":"2015-10-01","value":67.5258},{"date":"2015-10-02","value":66.5918},{"date":"2015-10-03","value":67.4661},{"date":"2015-10-06","value":67.6056},{"date":"2015-10-07","value":66.8545},{"date":"2015-10-08","value":64.8125},{"date":"2015-10-09","value":64.3402},{"date":"2015-10-10","value":63.5792},{"date":"2015-10-13","value":63.6088},{"date":"2015-10-14","value":64.8772},{"date":"2015-10-15","value":65.9611},{"date":"2015-10-16","value":65.471},{"date":"2015-10-17","value":64.2971},{"date":"2015-10-20","value":64.4924},{"date":"2015-10-21","value":65.2756},{"date":"2015-10-22","value":65.6508},{"date":"2015-10-23","value":65.3914},{"date":"2015-10-24","value":63.7191},{"date":"2015-10-27","value":64.0342},{"date":"2015-10-28","value":64.5854},{"date":"2015-10-29","value":66.2232},{"date":"2015-10-30","value":64.634},{"date":"2015-10-31","value":65.1495},{"date":"2015-11-03","value":64.6265},{"date":"2015-11-04","value":64.6608},{"date":"2015-11-06","value":63.6857},{"date":"2015-11-07","value":64.029},{"date":"2015-11-10","value":64.4929},{"date":"2015-11-11","value":64.1662},{"date":"2015-11-12","value":64.3056},{"date":"2015-11-13","value":65.0896},{"date":"2015-11-14","value":66.4416},{"date":"2015-11-17","value":66.0315},{"date":"2015-11-18","value":64.6779},{"date":"2015-11-19","value":63.9219},{"date":"2015-11-20","value":63.6954},{"date":"2015-11-21","value":63.8206},{"date":"2015-11-24","value":64.4058},{"date":"2015-11-25","value":64.4417},{"date":"2015-11-26","value":64.4795},{"date":"2015-11-27","value":64.2006},{"date":"2015-11-28","value":64.6931},{"date":"2015-12-01","value":64.7932},{"date":"2015-12-02","value":64.4662},{"date":"2015-12-03","value":65.0997},{"date":"2015-12-04","value":66.2002},{"date":"2015-12-05","value":67.8326},{"date":"2015-12-08","value":68.4745},{"date":"2015-12-09","value":69.4137},{"date":"2015-12-10","value":69.7229},{"date":"2015-12-11","value":70.1765},{"date":"2015-12-12","value":70.0157},{"date":"2015-12-15","value":71.236},{"date":"2015-12-16","value":72.1572},{"date":"2015-12-17","value":71.2058},{"date":"2015-12-18","value":70.9139},{"date":"2015-12-19","value":71.5361},{"date":"2015-12-22","value":71.671},{"date":"2015-12-23","value":71.5864},{"date":"2015-12-24","value":71.6353},{"date":"2015-12-25","value":70.3537},{"date":"2015-12-26","value":71.1081},{"date":"2015-12-29","value":71.6608},{"date":"2015-12-30","value":73.4244},{"date":"2015-12-31","value":73.5298},{"date":"2016-01-01","value":73.6517},{"date":"2016-01-12","value":76.1869},{"date":"2016-01-13","value":76.7499},{"date":"2016-01-14","value":76.0321},{"date":"2016-01-15","value":75.9835},{"date":"2016-01-16","value":76.222},{"date":"2016-01-19","value":78.1442},{"date":"2016-01-20","value":77.9716},{"date":"2016-01-21","value":79.4376},{"date":"2016-01-22","value":83.2334},{"date":"2016-01-23","value":79.7342},{"date":"2016-01-26","value":76.7224},{"date":"2016-01-27","value":80.7891},{"date":"2016-01-28","value":77.6688},{"date":"2016-01-29","value":76.0667},{"date":"2016-01-30","value":73.8359},{"date":"2016-02-02","value":74.7053},{"date":"2016-02-03","value":76.5118},{"date":"2016-02-04","value":77.812},{"date":"2016-02-05","value":76.0049},{"date":"2016-02-06","value":77.8469},{"date":"2016-02-09","value":77.4734},{"date":"2016-02-10","value":79.9599},{"date":"2016-02-11","value":81.2129},{"date":"2016-02-12","value":81.5781},{"date":"2016-02-13","value":81.4165},{"date":"2016-02-16","value":79.1646},{"date":"2016-02-17","value":77.2649},{"date":"2016-02-18","value":78.9077},{"date":"2016-02-19","value":76.0737},{"date":"2016-02-20","value":77.0437},{"date":"2016-02-21","value":77.8881},{"date":"2016-02-25","value":76.8694},{"date":"2016-02-26","value":77.149},{"date":"2016-02-27","value":75.7875},{"date":"2016-03-01","value":76.0439},{"date":"2016-03-02","value":74.0536},{"date":"2016-03-03","value":73.751},{"date":"2016-03-04","value":74.0166},{"date":"2016-03-05","value":73.6346},{"date":"2016-03-10","value":72.4065},{"date":"2016-03-11","value":71.2567},{"date":"2016-03-12","value":71.2255},{"date":"2016-03-15","value":71.0638},{"date":"2016-03-16","value":71.5206},{"date":"2016-03-17","value":71.7575},{"date":"2016-03-18","value":70.3394},{"date":"2016-03-19","value":70.6201},{"date":"2016-03-22","value":70.8053},{"date":"2016-03-23","value":69.7647},{"date":"2016-03-24","value":69.3397},{"date":"2016-03-25","value":70.57},{"date":"2016-03-26","value":69.9526},{"date":"2016-03-29","value":69.419},{"date":"2016-03-30","value":70.4673},{"date":"2016-03-31","value":70.1542},{"date":"2016-04-01","value":70.4038},{"date":"2016-04-02","value":69.9021},{"date":"2016-04-05","value":71.5144},{"date":"2016-04-06","value":71.768},{"date":"2016-04-07","value":71.3246},{"date":"2016-04-08","value":70.8052},{"date":"2016-04-09","value":70.5418},{"date":"2016-04-12","value":70.2585},{"date":"2016-04-13","value":69.8007},{"date":"2016-04-14","value":68.5207},{"date":"2016-04-15","value":68.7504},{"date":"2016-04-16","value":68.2356},{"date":"2016-04-19","value":70.6827},{"date":"2016-04-20","value":68.1555},{"date":"2016-04-21","value":68.6663},{"date":"2016-04-22","value":66.9192},{"date":"2016-04-23","value":67.876},{"date":"2016-04-26","value":68.3169},{"date":"2016-04-27","value":68.1949},{"date":"2016-04-28","value":67.032},{"date":"2016-04-29","value":67.2867},{"date":"2016-04-30","value":66.7844},{"date":"2016-05-05","value":69.1812},{"date":"2016-05-06","value":68.5302},{"date":"2016-05-07","value":68.4163},{"date":"2016-05-11","value":68.2735},{"date":"2016-05-12","value":68.039},{"date":"2016-05-13","value":66.9422},{"date":"2016-05-14","value":66.801},{"date":"2016-05-17","value":66.5329},{"date":"2016-05-18","value":66.0258},{"date":"2016-05-19","value":66.1759},{"date":"2016-05-20","value":67.0491},{"date":"2016-05-21","value":66.9465},{"date":"2016-05-24","value":67.6018},{"date":"2016-05-25","value":67.5356},{"date":"2016-05-26","value":66.3862},{"date":"2016-05-27","value":65.7387},{"date":"2016-05-28","value":66.7151},{"date":"2016-05-31","value":66.555},{"date":"2016-06-01","value":66.5418},{"date":"2016-06-02","value":67.1393},{"date":"2016-06-03","value":67.6488},{"date":"2016-06-04","value":67.4464},{"date":"2016-06-07","value":67.4003},{"date":"2016-06-08","value":67.3924},{"date":"2016-06-09","value":67.0673},{"date":"2016-06-10","value":66.32},{"date":"2016-06-11","value":67.159},{"date":"2016-06-15","value":68.4113},{"date":"2016-06-16","value":68.2074},{"date":"2016-06-17","value":68.5632},{"date":"2016-06-18","value":67.9965},{"date":"2016-06-21","value":66.9354},{"date":"2016-06-22","value":66.8761},{"date":"2016-06-23","value":66.3849},{"date":"2016-06-24","value":67.1972},{"date":"2016-06-25","value":67.5206},{"date":"2016-06-28","value":66.7955},{"date":"2016-06-29","value":66.1727},{"date":"2016-06-30","value":65.5288},{"date":"2016-07-01","value":65.5789},{"date":"2016-07-02","value":65.584},{"date":"2016-07-05","value":65.324},{"date":"2016-07-06","value":66.2553},{"date":"2016-07-07","value":66.01},{"date":"2016-07-08","value":65.531},{"date":"2016-07-09","value":65.627},{"date":"2016-07-12","value":65.2795},{"date":"2016-07-13","value":65.1937},{"date":"2016-07-14","value":64.6286},{"date":"2016-07-15","value":64.6966},{"date":"2016-07-16","value":64.5379},{"date":"2016-07-19","value":64.1482},{"date":"2016-07-20","value":64.098},{"date":"2016-07-21","value":64.2016},{"date":"2016-07-22","value":64.4984},{"date":"2016-07-23","value":65.6245},{"date":"2016-07-26","value":65.8068},{"date":"2016-07-27","value":66.7352},{"date":"2016-07-28","value":66.3782},{"date":"2016-07-29","value":67.249},{"date":"2016-07-30","value":68.5805},{"date":"2016-08-02","value":68.1075},{"date":"2016-08-03","value":69.2213},{"date":"2016-08-04","value":68.9768},{"date":"2016-08-05","value":68.2155},{"date":"2016-08-06","value":67.2783},{"date":"2016-08-09","value":66.3539},{"date":"2016-08-10","value":65.8449},{"date":"2016-08-11","value":66.2243},{"date":"2016-08-12","value":66.5264},{"date":"2016-08-13","value":66.0267},{"date":"2016-08-16","value":65.908},{"date":"2016-08-17","value":66.3052},{"date":"2016-08-18","value":66.536},{"date":"2016-08-19","value":66.3209},{"date":"2016-08-20","value":66.7562},{"date":"2016-08-23","value":66.5918},{"date":"2016-08-24","value":67.4952},{"date":"2016-08-25","value":67.2693},{"date":"2016-08-26","value":67.2945},{"date":"2016-08-27","value":67.0304},{"date":"2016-08-30","value":66.5654},{"date":"2016-08-31","value":66.2386},{"date":"2016-09-01","value":66.3482},{"date":"2016-09-02","value":66.1027},{"date":"2016-09-03","value":67.1921},{"date":"2016-09-06","value":66.2484},{"date":"2016-09-07","value":66.1739},{"date":"2016-09-08","value":66.4058},{"date":"2016-09-09","value":66.0332},{"date":"2016-09-10","value":65.9015},{"date":"2016-09-13","value":66.7905},{"date":"2016-09-14","value":66.6018},{"date":"2016-09-15","value":66.4081},{"date":"2016-09-16","value":66.8412},{"date":"2016-09-17","value":66.7495},{"date":"2016-09-20","value":66.2421},{"date":"2016-09-21","value":66.2824},{"date":"2016-09-22","value":65.973},{"date":"2016-09-23","value":65.8147},{"date":"2016-09-24","value":65.7919},{"date":"2016-09-27","value":66.2507},{"date":"2016-09-28","value":65.7433},{"date":"2016-09-29","value":65.8202},{"date":"2016-09-30","value":65.0444},{"date":"2016-10-01","value":65.4714},{"date":"2016-10-04","value":64.3892},{"date":"2016-10-05","value":63.8171},{"date":"2016-10-06","value":63.9352},{"date":"2016-10-07","value":63.9307},{"date":"2016-10-08","value":63.4516},{"date":"2016-10-11","value":63.7397},{"date":"2016-10-12","value":63.0905},{"date":"2016-10-13","value":63.247},{"date":"2016-10-14","value":63.9993},{"date":"2016-10-15","value":63.752},{"date":"2016-10-18","value":63.8534},{"date":"2016-10-19","value":63.6216},{"date":"2016-10-20","value":63.2674},{"date":"2016-10-21","value":63.1137},{"date":"2016-10-22","value":62.7763},{"date":"2016-10-25","value":62.6169},{"date":"2016-10-26","value":62.4351},{"date":"2016-10-27","value":62.7555},{"date":"2016-10-28","value":63.4843},{"date":"2016-10-29","value":63.2898},{"date":"2016-11-01","value":63.9335},{"date":"2016-11-02","value":63.9637},{"date":"2016-11-03","value":65.3106},{"date":"2016-11-04","value":65.3269},{"date":"2016-11-08","value":65.3584},{"date":"2016-11-09","value":65.4176},{"date":"2016-11-10","value":65.6658},{"date":"2016-11-11","value":64.3818},{"date":"2016-11-12","value":66.1763},{"date":"2016-11-15","value":66.1967},{"date":"2016-11-16","value":65.924},{"date":"2016-11-17","value":64.3918},{"date":"2016-11-18","value":64.8505},{"date":"2016-11-19","value":64.3812},{"date":"2016-11-22","value":63.8536},{"date":"2016-11-23","value":63.0294},{"date":"2016-11-24","value":63.2497},{"date":"2016-11-25","value":63.5101},{"date":"2016-11-26","value":63.7378},{"date":"2016-11-29","value":64.3682},{"date":"2016-11-30","value":64.0293},{"date":"2016-12-01","value":64.2804},{"date":"2016-12-02","value":62.6902},{"date":"2016-12-03","value":63.4799},{"date":"2016-12-06","value":63.1163},{"date":"2016-12-07","value":63.5121},{"date":"2016-12-08","value":63.3162},{"date":"2016-12-09","value":62.962},{"date":"2016-12-10","value":62.3182},{"date":"2016-12-13","value":60.4975},{"date":"2016-12-14","value":60.2021},{"date":"2016-12-15","value":60.0869},{"date":"2016-12-16","value":60.1687},{"date":"2016-12-17","value":60.0696},{"date":"2016-12-20","value":60.2566},{"date":"2016-12-21","value":60.0726},{"date":"2016-12-22","value":59.4505},{"date":"2016-12-23","value":59.368},{"date":"2016-12-24","value":59.2992},{"date":"2016-12-27","value":59.3591},{"date":"2016-12-28","value":59.178},{"date":"2016-12-29","value":58.9973},{"date":"2016-12-30","value":58.7743},{"date":"2016-12-31","value":59.4151},{"date":"2017-01-10","value":58.9007},{"date":"2017-01-11","value":59.1898},{"date":"2017-01-12","value":59.2081},{"date":"2017-01-13","value":58.9905},{"date":"2017-01-14","value":58.8754},{"date":"2017-01-17","value":58.9115},{"date":"2017-01-18","value":59.0355},{"date":"2017-01-19","value":59.0531},{"date":"2017-01-20","value":58.9688},{"date":"2017-01-21","value":59.3315},{"date":"2017-01-24","value":59.4975},{"date":"2017-01-25","value":59.2939},{"date":"2017-01-26","value":59.1252},{"date":"2017-01-27","value":59.7671},{"date":"2017-01-28","value":60.2232},{"date":"2017-01-31","value":60.222},{"date":"2017-02-01","value":60.4356},{"date":"2017-02-02","value":60.9191},{"date":"2017-02-03","value":60.5611},{"date":"2017-02-04","value":59.6777},{"date":"2017-02-07","value":59.0249},{"date":"2017-02-08","value":59.2288},{"date":"2017-02-09","value":59.5605},{"date":"2017-02-10","value":59.2784},{"date":"2017-02-11","value":58.6872},{"date":"2017-02-14","value":57.9056},{"date":"2017-02-15","value":57.4859},{"date":"2017-02-16","value":56.2934},{"date":"2017-02-17","value":56.9741},{"date":"2017-02-18","value":57.64},{"date":"2017-02-21","value":57.946},{"date":"2017-02-22","value":57.4625},{"date":"2017-02-23","value":56.7498},{"date":"2017-02-28","value":57.5115},{"date":"2017-03-01","value":57.5312},{"date":"2017-03-02","value":57.7653},{"date":"2017-03-03","value":57.7998},{"date":"2017-03-04","value":58.1309},{"date":"2017-03-07","value":57.8797},{"date":"2017-03-08","value":57.5778},{"date":"2017-03-10","value":57.9681},{"date":"2017-03-11","value":58.5384},{"date":"2017-03-14","value":58.472},{"date":"2017-03-15","value":58.4513},{"date":"2017-03-16","value":58.6146},{"date":"2017-03-17","value":58.2262},{"date":"2017-03-18","value":58.1788},{"date":"2017-03-21","value":57.4168},{"date":"2017-03-22","value":57.4391},{"date":"2017-03-23","value":58.0598},{"date":"2017-03-24","value":57.8991},{"date":"2017-03-25","value":57.8295},{"date":"2017-03-28","value":57.8976},{"date":"2017-03-29","value":57.7331},{"date":"2017-03-30","value":57.4203},{"date":"2017-03-31","value":56.5759},{"date":"2017-04-01","value":55.983},{"date":"2017-04-04","value":56.0555},{"date":"2017-04-05","value":56.4255},{"date":"2017-04-06","value":55.7769},{"date":"2017-04-07","value":56.1226},{"date":"2017-04-08","value":56.6031},{"date":"2017-04-11","value":56.827},{"date":"2017-04-12","value":56.5312},{"date":"2017-04-13","value":56.3947},{"date":"2017-04-14","value":56.4157},{"date":"2017-04-15","value":56.02},{"date":"2017-04-18","value":56.032},{"date":"2017-04-19","value":55.7952},{"date":"2017-04-20","value":56.3161},{"date":"2017-04-21","value":56.6772},{"date":"2017-04-22","value":56.3434},{"date":"2017-04-25","value":56.4066},{"date":"2017-04-26","value":56.109},{"date":"2017-04-27","value":56.6131},{"date":"2017-04-28","value":57.3665},{"date":"2017-04-29","value":57.3393},{"date":"2017-05-03","value":57.2553},{"date":"2017-05-04","value":57.5996},{"date":"2017-05-05","value":57.9714},{"date":"2017-05-06","value":59.2612},{"date":"2017-05-11","value":57.7762},{"date":"2017-05-12","value":56.6853},{"date":"2017-05-13","value":56.7272},{"date":"2017-05-16","value":56.5428},{"date":"2017-05-17","value":56.6854},{"date":"2017-05-18","value":57.6257},{"date":"2017-05-19","value":58.6591},{"date":"2017-05-20","value":58.4341},{"date":"2017-05-23","value":57.9594},{"date":"2017-05-24","value":58.2203},{"date":"2017-05-25","value":57.7172},{"date":"2017-05-26","value":57.7625},{"date":"2017-05-27","value":58.4752},{"date":"2017-05-30","value":58.2304},{"date":"2017-05-31","value":57.8591},{"date":"2017-06-01","value":58.159},{"date":"2017-06-02","value":58.2799},{"date":"2017-06-03","value":58.3987},{"date":"2017-06-06","value":58.7173},{"date":"2017-06-07","value":58.7607},{"date":"2017-06-08","value":58.6949},{"date":"2017-06-09","value":59.0158},{"date":"2017-06-10","value":58.6863},{"date":"2017-06-14","value":58.8578},{"date":"2017-06-15","value":58.873},{"date":"2017-06-16","value":59.0317},{"date":"2017-06-17","value":59.2943},{"date":"2017-06-20","value":59.6342},{"date":"2017-06-21","value":60.1053},{"date":"2017-06-22","value":61.5511},{"date":"2017-06-23","value":61.8109},{"date":"2017-06-24","value":61.5522},{"date":"2017-06-27","value":60.7823},{"date":"2017-06-28","value":60.8058},{"date":"2017-06-29","value":62.0547},{"date":"2017-06-30","value":61.7016},{"date":"2017-07-01","value":61.9768},{"date":"2017-07-04","value":61.433},{"date":"2017-07-05","value":61.4223},{"date":"2017-07-06","value":61.6821},{"date":"2017-07-07","value":62.4405},{"date":"2017-07-08","value":62.7512},{"date":"2017-07-11","value":62.5858},{"date":"2017-07-12","value":62.7801},{"date":"2017-07-13","value":62.9388},{"date":"2017-07-14","value":62.4506},{"date":"2017-07-15","value":61.7453},{"date":"2017-07-18","value":61.3033},{"date":"2017-07-19","value":61.9863},{"date":"2017-07-20","value":62.0918},{"date":"2017-07-21","value":61.737},{"date":"2017-07-22","value":61.969},{"date":"2017-07-25","value":63.0492},{"date":"2017-07-26","value":63.1463},{"date":"2017-07-27","value":62.7661},{"date":"2017-07-28","value":62.2357},{"date":"2017-07-29","value":61.4105},{"date":"2017-08-01","value":61.9912},{"date":"2017-08-02","value":61.9261},{"date":"2017-08-03","value":62.7532},{"date":"2017-08-04","value":62.7132},{"date":"2017-08-05","value":62.3417},{"date":"2017-08-08","value":61.7589},{"date":"2017-08-09","value":61.6723},{"date":"2017-08-10","value":62.2132},{"date":"2017-08-11","value":62.0327},{"date":"2017-08-12","value":62.6233},{"date":"2017-08-15","value":61.923},{"date":"2017-08-16","value":61.6592},{"date":"2017-08-17","value":61.1942},{"date":"2017-08-18","value":61.3661},{"date":"2017-08-19","value":61.7381},{"date":"2017-08-22","value":61.1655},{"date":"2017-08-23","value":61.1429},{"date":"2017-08-24","value":61.0733},{"date":"2017-08-25","value":61.2783},{"date":"2017-08-26","value":61.3501},{"date":"2017-08-29","value":61.3699},{"date":"2017-08-30","value":61.8274},{"date":"2017-08-31","value":61.4723},{"date":"2017-09-01","value":60.757},{"date":"2017-09-02","value":60.4558},{"date":"2017-09-05","value":60.3464},{"date":"2017-09-06","value":60.2231},{"date":"2017-09-07","value":60.1098},{"date":"2017-09-08","value":59.8901},{"date":"2017-09-09","value":60.1357},{"date":"2017-09-12","value":60.21},{"date":"2017-09-13","value":59.8637},{"date":"2017-09-14","value":60.1334},{"date":"2017-09-15","value":59.7606},{"date":"2017-09-16","value":59.8498},{"date":"2017-09-19","value":60.0127},{"date":"2017-09-20","value":60.4383},{"date":"2017-09-21","value":60.5258},{"date":"2017-09-22","value":59.9199},{"date":"2017-09-23","value":59.5278},{"date":"2017-09-26","value":59.2121},{"date":"2017-09-27","value":59.2975},{"date":"2017-09-28","value":59.4367},{"date":"2017-09-29","value":59.9913},{"date":"2017-09-30","value":59.8051},{"date":"2017-10-03","value":59.4605},{"date":"2017-10-04","value":59.35},{"date":"2017-10-05","value":59.3561},{"date":"2017-10-06","value":59.0515},{"date":"2017-10-07","value":58.958},{"date":"2017-10-10","value":59.5782},{"date":"2017-10-11","value":59.4141},{"date":"2017-10-12","value":59.4183},{"date":"2017-10-13","value":59.2694},{"date":"2017-10-14","value":59.0728},{"date":"2017-10-17","value":58.5559},{"date":"2017-10-18","value":58.7011},{"date":"2017-10-19","value":58.4708},{"date":"2017-10-20","value":58.7875},{"date":"2017-10-21","value":58.572},{"date":"2017-10-24","value":58.3103},{"date":"2017-10-25","value":58.4503},{"date":"2017-10-26","value":58.1372},{"date":"2017-10-27","value":58.3714},{"date":"2017-10-28","value":58.1356},{"date":"2017-10-31","value":57.9992},{"date":"2017-11-01","value":58.3572},{"date":"2017-11-02","value":58.179},{"date":"2017-11-03","value":58.116},{"date":"2017-11-04","value":58.4413},{"date":"2017-11-08","value":58.3973},{"date":"2017-11-09","value":59.3132},{"date":"2017-11-10","value":59.2349},{"date":"2017-11-11","value":59.6206},{"date":"2017-11-14","value":59.3604},{"date":"2017-11-15","value":59.8601},{"date":"2017-11-16","value":61.0364},{"date":"2017-11-17","value":60.5713},{"date":"2017-11-18","value":60.1437},{"date":"2017-11-21","value":59.8854},{"date":"2017-11-22","value":59.8856},{"date":"2017-11-23","value":59.6503},{"date":"2017-11-24","value":59.5277},{"date":"2017-11-25","value":59.635},{"date":"2017-11-28","value":59.5821},{"date":"2017-11-29","value":59.5135},{"date":"2017-11-30","value":59.2916},{"date":"2017-12-01","value":59.4072},{"date":"2017-12-02","value":59.5302},{"date":"2017-12-05","value":60.0174},{"date":"2017-12-06","value":59.4896},{"date":"2017-12-07","value":59.6137},{"date":"2017-12-08","value":59.8514},{"date":"2017-12-09","value":59.4953},{"date":"2017-12-12","value":59.7607},{"date":"2017-12-13","value":59.4193},{"date":"2017-12-14","value":59.6396},{"date":"2017-12-15","value":59.572},{"date":"2017-12-16","value":59.602},{"date":"2017-12-19","value":59.2869},{"date":"2017-12-20","value":59.4982},{"date":"2017-12-21","value":59.5749},{"date":"2017-12-22","value":59.3911},{"date":"2017-12-23","value":58.934},{"date":"2017-12-26","value":58.876},{"date":"2017-12-27","value":58.3646},{"date":"2017-12-28","value":58.0406},{"date":"2017-12-29","value":58.7273},{"date":"2017-12-30","value":58.9743},{"date":"2018-01-10","value":58.1275},{"date":"2018-01-11","value":57.9277},{"date":"2018-01-12","value":58.1174},{"date":"2018-01-13","value":58.083},{"date":"2018-01-16","value":58.3465},{"date":"2018-01-17","value":58.53},{"date":"2018-01-18","value":58.8218},{"date":"2018-01-19","value":58.8916},{"date":"2018-01-20","value":59.293},{"date":"2018-01-23","value":58.9303},{"date":"2018-01-24","value":58.585},{"date":"2018-01-25","value":59.1822},{"date":"2018-01-26","value":59.3409},{"date":"2018-01-27","value":59.6844},{"date":"2018-01-30","value":60.0179},{"date":"2018-01-31","value":60.0762},{"date":"2018-02-01","value":60.3027},{"date":"2018-02-02","value":60.3338},{"date":"2018-02-03","value":60.4148},{"date":"2018-02-06","value":60.9229},{"date":"2018-02-07","value":61.3681},{"date":"2018-02-08","value":60.8086},{"date":"2018-02-09","value":61.0303},{"date":"2018-02-10","value":61.9706},{"date":"2018-02-13","value":61.7466},{"date":"2018-02-14","value":61.8193},{"date":"2018-02-15","value":61.7387},{"date":"2018-02-16","value":61.1671},{"date":"2018-02-17","value":61.2226},{"date":"2018-02-20","value":60.7153},{"date":"2018-02-21","value":60.6114},{"date":"2018-02-22","value":60.4435},{"date":"2018-02-23","value":60.3838},{"date":"2018-02-27","value":59.8788},{"date":"2018-02-28","value":59.4402},{"date":"2018-03-01","value":59.8579},{"date":"2018-03-02","value":59.6737},{"date":"2018-03-03","value":60.3361},{"date":"2018-03-06","value":60.9392},{"date":"2018-03-07","value":60.0596},{"date":"2018-03-08","value":60.4589},{"date":"2018-03-13","value":59.6043},{"date":"2018-03-14","value":60.078},{"date":"2018-03-15","value":60.1937},{"date":"2018-03-16","value":60.331},{"date":"2018-03-17","value":60.5266},{"date":"2018-03-20","value":60.3019},{"date":"2018-03-21","value":60.6446},{"date":"2018-03-22","value":60.3373},{"date":"2018-03-23","value":60.0328},{"date":"2018-03-24","value":60.3224},{"date":"2018-03-27","value":60.1942},{"date":"2018-03-28","value":60.4831},{"date":"2018-03-29","value":60.6403},{"date":"2018-03-30","value":60.358},{"date":"2018-03-31","value":60.0828},{"date":"2018-04-03","value":60.085},{"date":"2018-04-04","value":60.3308},{"date":"2018-04-05","value":60.379},{"date":"2018-04-06","value":59.8665},{"date":"2018-04-07","value":60.0178},{"date":"2018-04-10","value":61.0309},{"date":"2018-04-11","value":65.2337},{"date":"2018-04-12","value":66.8154},{"date":"2018-04-13","value":64.6722},{"date":"2018-04-14","value":63.9108},{"date":"2018-04-17","value":64.8136},{"date":"2018-04-18","value":63.66},{"date":"2018-04-19","value":63.5362},{"date":"2018-04-20","value":62.8377},{"date":"2018-04-21","value":63.1017},{"date":"2018-04-24","value":63.239},{"date":"2018-04-25","value":62.9936},{"date":"2018-04-26","value":62.8877},{"date":"2018-04-27","value":63.6271},{"date":"2018-04-28","value":63.2637},{"date":"2018-04-29","value":62.7591},{"date":"2018-05-04","value":63.709},{"date":"2018-05-05","value":63.2708},{"date":"2018-05-08","value":62.5397},{"date":"2018-05-09","value":62.7493},{"date":"2018-05-11","value":62.249},{"date":"2018-05-12","value":61.5937},{"date":"2018-05-15","value":61.8055},{"date":"2018-05-16","value":61.8978},{"date":"2018-05-17","value":62.3345},{"date":"2018-05-18","value":61.7351},{"date":"2018-05-19","value":61.9408},{"date":"2018-05-22","value":62.6141},{"date":"2018-05-23","value":61.507},{"date":"2018-05-24","value":62.1351},{"date":"2018-05-25","value":61.898},{"date":"2018-05-26","value":62.1194},{"date":"2018-05-29","value":62.7416},{"date":"2018-05-30","value":63.0899},{"date":"2018-05-31","value":63.1685},{"date":"2018-06-01","value":62.8166},{"date":"2018-06-02","value":63.0185},{"date":"2018-06-05","value":62.7701},{"date":"2018-06-06","value":62.8304},{"date":"2018-06-07","value":62.9379},{"date":"2018-06-08","value":62.9391},{"date":"2018-06-09","value":63.8622},{"date":"2018-06-10","value":63.2796},{"date":"2018-06-14","value":63.7926},{"date":"2018-06-15","value":63.3148},{"date":"2018-06-16","value":62.899},{"date":"2018-06-19","value":63.694},{"date":"2018-06-20","value":64.4032},{"date":"2018-06-21","value":63.8153},{"date":"2018-06-22","value":64.0306},{"date":"2018-06-23","value":63.9107},{"date":"2018-06-26","value":63.7659},{"date":"2018-06-27","value":63.4956},{"date":"2018-06-28","value":63.7286},{"date":"2018-06-29","value":63.3988},{"date":"2018-06-30","value":63.0655},{"date":"2018-07-03","value":63.6293},{"date":"2018-07-04","value":63.6779},{"date":"2018-07-05","value":63.6788},{"date":"2018-07-06","value":63.6935},{"date":"2018-07-07","value":63.5922},{"date":"2018-07-10","value":63.6937},{"date":"2018-07-11","value":62.9541},{"date":"2018-07-12","value":62.643},{"date":"2018-07-13","value":62.4372},{"date":"2018-07-14","value":62.0638},{"date":"2018-07-17","value":62.2494},{"date":"2018-07-18","value":62.7426},{"date":"2018-07-19","value":62.7187},{"date":"2018-07-20","value":63.1735},{"date":"2018-07-21","value":63.5842},{"date":"2018-07-24","value":63.7825},{"date":"2018-07-25","value":63.2588},{"date":"2018-07-26","value":63.5539},{"date":"2018-07-27","value":63.4164},{"date":"2018-07-28","value":63.1874},{"date":"2018-07-31","value":63.1912},{"date":"2018-08-01","value":63.0942},{"date":"2018-08-02","value":63.0444},{"date":"2018-08-03","value":63.5041},{"date":"2018-08-04","value":63.7225},{"date":"2018-08-07","value":63.7781},{"date":"2018-08-08","value":63.8233},{"date":"2018-08-09","value":63.8248},{"date":"2018-08-10","value":66.6589},{"date":"2018-08-11","value":67.2437},{"date":"2018-08-14","value":68.5869},{"date":"2018-08-15","value":67.2647},{"date":"2018-08-16","value":66.5769},{"date":"2018-08-17","value":67.3715},{"date":"2018-08-18","value":67.1713},{"date":"2018-08-21","value":67.4844},{"date":"2018-08-22","value":67.9942},{"date":"2018-08-23","value":68.6739},{"date":"2018-08-24","value":69.6614},{"date":"2018-08-25","value":68.8514},{"date":"2018-08-28","value":68.5409},{"date":"2018-08-29","value":68.9564},{"date":"2018-08-30","value":69.7779},{"date":"2018-08-31","value":70.1805},{"date":"2018-09-01","value":70.4105},{"date":"2018-09-04","value":69.8395},{"date":"2018-09-05","value":70.125},{"date":"2018-09-06","value":70.2543},{"date":"2018-09-07","value":70.4049},{"date":"2018-09-08","value":71.5174},{"date":"2018-09-11","value":71.9774},{"date":"2018-09-12","value":71.8571},{"date":"2018-09-13","value":71.452},{"date":"2018-09-14","value":70.7525},{"date":"2018-09-15","value":70.8693},{"date":"2018-09-18","value":70.5961},{"date":"2018-09-19","value":70.4868},{"date":"2018-09-20","value":69.469},{"date":"2018-09-21","value":68.7907},{"date":"2018-09-22","value":69.2699},{"date":"2018-09-25","value":68.9807},{"date":"2018-09-26","value":68.1553},{"date":"2018-09-27","value":68.1576},{"date":"2018-09-28","value":67.9137},{"date":"2018-09-29","value":67.1484},{"date":"2018-10-02","value":66.6679},{"date":"2018-10-03","value":66.3501},{"date":"2018-10-04","value":66.3466},{"date":"2018-10-05","value":66.8196},{"date":"2018-10-06","value":67.0562},{"date":"2018-10-09","value":67.5154},{"date":"2018-10-10","value":66.7772},{"date":"2018-10-11","value":66.6632},{"date":"2018-10-12","value":67.529},{"date":"2018-10-13","value":66.5944},{"date":"2018-10-16","value":66.3881},{"date":"2018-10-17","value":66.3063},{"date":"2018-10-18","value":65.9766},{"date":"2018-10-19","value":66.1471},{"date":"2018-10-20","value":66.0253},{"date":"2018-10-23","value":65.5293},{"date":"2018-10-24","value":65.5526},{"date":"2018-10-25","value":65.8472},{"date":"2018-10-26","value":65.8596},{"date":"2018-10-27","value":65.6279},{"date":"2018-10-30","value":65.859},{"date":"2018-10-31","value":65.5644},{"date":"2018-11-01","value":65.3218},{"date":"2018-11-02","value":65.3641},{"date":"2018-11-03","value":65.5602},{"date":"2018-11-07","value":65.7217},{"date":"2018-11-08","value":66.1249},{"date":"2018-11-09","value":66.0965},{"date":"2018-11-10","value":66.3323},{"date":"2018-11-13","value":66.842},{"date":"2018-11-14","value":66.9514},{"date":"2018-11-15","value":67.4779},{"date":"2018-11-16","value":66.3241},{"date":"2018-11-17","value":65.593},{"date":"2018-11-20","value":66.0543},{"date":"2018-11-21","value":66.1694},{"date":"2018-11-22","value":66.3199},{"date":"2018-11-23","value":65.9828},{"date":"2018-11-24","value":66.0428},{"date":"2018-11-27","value":66.7408},{"date":"2018-11-28","value":66.8},{"date":"2018-11-29","value":66.9503},{"date":"2018-11-30","value":67.1445},{"date":"2018-12-01","value":66.7739},{"date":"2018-12-04","value":66.4916},{"date":"2018-12-05","value":66.6935},{"date":"2018-12-06","value":66.8509},{"date":"2018-12-07","value":66.8246},{"date":"2018-12-08","value":67.4012},{"date":"2018-12-11","value":66.9919},{"date":"2018-12-12","value":67.344},{"date":"2018-12-13","value":66.884},{"date":"2018-12-14","value":66.7826},{"date":"2018-12-15","value":66.7877},{"date":"2018-12-18","value":66.8079},{"date":"2018-12-19","value":67.3108},{"date":"2018-12-20","value":67.6943},{"date":"2018-12-21","value":67.9623},{"date":"2018-12-22","value":68.9322},{"date":"2018-12-25","value":68.8549},{"date":"2018-12-26","value":69.6714},{"date":"2018-12-27","value":69.7797},{"date":"2018-12-28","value":69.3827},{"date":"2018-12-29","value":70.5089},{"date":"2018-12-30","value":70.5787},{"date":"2019-01-10","value":68.4066},{"date":"2019-01-11","value":68.6171},{"date":"2019-01-12","value":68.0601},{"date":"2019-01-15","value":68.361},{"date":"2019-01-16","value":68.2213},{"date":"2019-01-17","value":67.5726},{"date":"2019-01-18","value":66.9796},{"date":"2019-01-19","value":66.7313},{"date":"2019-01-22","value":66.6835},{"date":"2019-01-23","value":66.7368},{"date":"2019-01-24","value":66.4647},{"date":"2019-01-25","value":66.2534},{"date":"2019-01-26","value":66.1684},{"date":"2019-01-29","value":66.3814},{"date":"2019-01-30","value":66.9099},{"date":"2019-01-31","value":66.3708},{"date":"2019-02-01","value":65.8582},{"date":"2019-02-02","value":66.0365},{"date":"2019-02-05","value":65.8031},{"date":"2019-02-06","value":65.5757},{"date":"2019-02-07","value":65.6096},{"date":"2019-02-08","value":65.875},{"date":"2019-02-09","value":65.9507},{"date":"2019-02-12","value":65.6058},{"date":"2019-02-13","value":65.3358},{"date":"2019-02-14","value":65.2153},{"date":"2019-02-15","value":65.9494},{"date":"2019-02-16","value":66.2736},{"date":"2019-02-19","value":65.9634},{"date":"2019-02-20","value":65.9122},{"date":"2019-02-21","value":65.7647},{"date":"2019-02-22","value":65.5139},{"date":"2019-02-23","value":65.4953},{"date":"2019-02-26","value":65.2974},{"date":"2019-02-27","value":65.5789},{"date":"2019-02-28","value":65.8954},{"date":"2019-03-01","value":66.101},{"date":"2019-03-02","value":65.7948},{"date":"2019-03-05","value":65.7036},{"date":"2019-03-06","value":65.7281},{"date":"2019-03-07","value":65.5546},{"date":"2019-03-08","value":65.656},{"date":"2019-03-12","value":65.5519},{"date":"2019-03-13","value":65.1549},{"date":"2019-03-14","value":65.1137},{"date":"2019-03-15","value":65.1675},{"date":"2019-03-16","value":65.2504},{"date":"2019-03-19","value":64.5661},{"date":"2019-03-20","value":64.2974},{"date":"2019-03-21","value":64.261},{"date":"2019-03-22","value":64.1978},{"date":"2019-03-23","value":64.2848},{"date":"2019-03-26","value":64.8625},{"date":"2019-03-27","value":64.6011},{"date":"2019-03-28","value":64.904},{"date":"2019-03-29","value":65.0614},{"date":"2019-03-30","value":64.9816},{"date":"2019-04-02","value":65.7992},{"date":"2019-04-03","value":65.5119},{"date":"2019-04-04","value":65.3469},{"date":"2019-04-05","value":65.4393},{"date":"2019-04-06","value":65.4072},{"date":"2019-04-09","value":65.389},{"date":"2019-04-10","value":64.8609},{"date":"2019-04-11","value":64.6856},{"date":"2019-04-12","value":64.3026},{"date":"2019-04-13","value":64.3947},{"date":"2019-04-16","value":64.1187},{"date":"2019-04-17","value":64.0118},{"date":"2019-04-18","value":63.4375},{"date":"2019-04-19","value":63.4093},{"date":"2019-04-20","value":63.1269},{"date":"2019-04-23","value":62.8495},{"date":"2019-04-24","value":62.6504},{"date":"2019-04-25","value":62.793},{"date":"2019-04-26","value":63.3367},{"date":"2019-04-27","value":63.3931},{"date":"2019-04-30","value":63.4543},{"date":"2019-05-01","value":63.4948},{"date":"2019-05-07","value":64.2366},{"date":"2019-05-08","value":64.0194},{"date":"2019-05-09","value":64.0942},{"date":"2019-05-14","value":64.867},{"date":"2019-05-15","value":64.8269},{"date":"2019-05-16","value":64.4301},{"date":"2019-05-17","value":64.0093},{"date":"2019-05-18","value":64.0498},{"date":"2019-05-21","value":63.8187},{"date":"2019-05-22","value":63.8413},{"date":"2019-05-23","value":63.7463},{"date":"2019-05-24","value":63.8844},{"date":"2019-05-25","value":64.4623},{"date":"2019-05-28","value":64.0791},{"date":"2019-05-29","value":64.2695},{"date":"2019-05-30","value":64.5469},{"date":"2019-05-31","value":64.4844},{"date":"2019-06-01","value":65.0193},{"date":"2019-06-04","value":65.7586},{"date":"2019-06-05","value":65.6472},{"date":"2019-06-06","value":65.6363},{"date":"2019-06-07","value":65.608},{"date":"2019-06-08","value":65.4387},{"date":"2019-06-11","value":65.4199},{"date":"2019-06-12","value":65.1543},{"date":"2019-06-14","value":65.0674},{"date":"2019-06-15","value":64.7629},{"date":"2019-06-18","value":64.4024},{"date":"2019-06-19","value":64.3803},{"date":"2019-06-20","value":64.0755},{"date":"2019-06-21","value":64.1836},{"date":"2019-06-22","value":64.2343},{"date":"2019-06-25","value":64.4697},{"date":"2019-06-26","value":64.1129},{"date":"2019-06-27","value":64.3858},{"date":"2019-06-28","value":64.3844},{"date":"2019-06-29","value":64.7328},{"date":"2019-07-02","value":64.138},{"date":"2019-07-03","value":64.0139},{"date":"2019-07-04","value":64.3249},{"date":"2019-07-05","value":64.295},{"date":"2019-07-06","value":64.4216},{"date":"2019-07-09","value":64.476},{"date":"2019-07-10","value":64.1574},{"date":"2019-07-11","value":64.3587},{"date":"2019-07-12","value":63.8953},{"date":"2019-07-13","value":63.8569},{"date":"2019-07-16","value":63.8691},{"date":"2019-07-17","value":63.8083},{"date":"2019-07-18","value":63.6581},{"date":"2019-07-19","value":63.7466},{"date":"2019-07-20","value":63.9213},{"date":"2019-07-23","value":64.1254},{"date":"2019-07-24","value":64.1229},{"date":"2019-07-25","value":63.9929},{"date":"2019-07-26","value":64.041},{"date":"2019-07-27","value":63.649},{"date":"2019-07-30","value":63.9946},{"date":"2019-07-31","value":63.9611},{"date":"2019-08-01","value":64.019},{"date":"2019-08-02","value":64.1097},{"date":"2019-08-03","value":65.5402},{"date":"2019-08-06","value":66.6406},{"date":"2019-08-07","value":66.8543},{"date":"2019-08-08","value":66.5711},{"date":"2019-08-09","value":66.8685},{"date":"2019-08-10","value":66.955},{"date":"2019-08-13","value":67.1546},{"date":"2019-08-14","value":67.5192},{"date":"2019-08-15","value":66.9369},{"date":"2019-08-16","value":67.5941},{"date":"2019-08-17","value":67.4117},{"date":"2019-08-20","value":68.0926},{"date":"2019-08-21","value":68.1539},{"date":"2019-08-22","value":67.7051},{"date":"2019-08-23","value":66.802},{"date":"2019-08-24","value":66.5091},{"date":"2019-08-27","value":67.4852},{"date":"2019-08-28","value":67.6062},{"date":"2019-08-29","value":67.6163},{"date":"2019-08-30","value":67.9636},{"date":"2019-08-31","value":67.3109},{"date":"2019-09-03","value":67.2761},{"date":"2019-09-04","value":67.4944},{"date":"2019-09-05","value":67.3352},{"date":"2019-09-06","value":67.2293},{"date":"2019-09-07","value":66.7997},{"date":"2019-09-10","value":66.2455},{"date":"2019-09-11","value":66.0203},{"date":"2019-09-12","value":65.8337},{"date":"2019-09-13","value":65.8361},{"date":"2019-09-14","value":65.1882},{"date":"2019-09-17","value":64.4394},{"date":"2019-09-18","value":64.5408},{"date":"2019-09-19","value":64.7528},{"date":"2019-09-20","value":64.7182},{"date":"2019-09-21","value":64.3961},{"date":"2019-09-24","value":64.5847},{"date":"2019-09-25","value":64.2651},{"date":"2019-09-26","value":65.1119},{"date":"2019-09-27","value":64.7224},{"date":"2019-09-28","value":64.8632},{"date":"2019-10-01","value":65.0898},{"date":"2019-10-02","value":65.041},{"date":"2019-10-03","value":65.5251},{"date":"2019-10-04","value":65.1182},{"date":"2019-10-05","value":65.1995},{"date":"2019-10-08","value":65.2303},{"date":"2019-10-09","value":65.3311},{"date":"2019-10-10","value":65.5301},{"date":"2019-10-11","value":65.2374},{"date":"2019-10-12","value":64.3718},{"date":"2019-10-15","value":64.5524},{"date":"2019-10-16","value":64.3256},{"date":"2019-10-17","value":64.5132},{"date":"2019-10-18","value":64.4851},{"date":"2019-10-19","value":64.7966},{"date":"2019-10-22","value":64.7447},{"date":"2019-10-23","value":64.3739},{"date":"2019-10-24","value":64.4572},{"date":"2019-10-25","value":64.453},{"date":"2019-10-26","value":64.5322},{"date":"2019-10-29","value":64.191},{"date":"2019-10-30","value":64.0948},{"date":"2019-10-31","value":64.382},{"date":"2019-11-01","value":64.569},{"date":"2019-11-02","value":64.9408},{"date":"2019-11-06","value":63.9515},{"date":"2019-11-07","value":64.0621},{"date":"2019-11-08","value":64.192},{"date":"2019-11-09","value":64.0176},{"date":"2019-11-12","value":64.1301},{"date":"2019-11-13","value":64.1932},{"date":"2019-11-14","value":64.7317},{"date":"2019-11-15","value":65.0097},{"date":"2019-11-16","value":64.6183},{"date":"2019-11-19","value":64.3852},{"date":"2019-11-20","value":64.3977},{"date":"2019-11-21","value":64.5897},{"date":"2019-11-22","value":64.4553},{"date":"2019-11-23","value":64.1205},{"date":"2019-11-26","value":63.9556},{"date":"2019-11-27","value":64.1201},{"date":"2019-11-28","value":64.1004},{"date":"2019-11-29","value":64.1711},{"date":"2019-11-30","value":64.178},{"date":"2019-12-03","value":64.4097},{"date":"2019-12-04","value":64.7749},{"date":"2019-12-05","value":65.0997},{"date":"2019-12-06","value":64.5363},{"date":"2019-12-07","value":64.5708},{"date":"2019-12-10","value":64.3356},{"date":"2019-12-11","value":64.4162},{"date":"2019-12-12","value":64.5071},{"date":"2019-12-13","value":64.3846},{"date":"2019-12-14","value":63.6427},{"date":"2019-12-17","value":63.8217},{"date":"2019-12-18","value":63.5882},{"date":"2019-12-19","value":63.7692},{"date":"2019-12-20","value":63.7849},{"date":"2019-12-21","value":63.7262},{"date":"2019-12-24","value":63.4685},{"date":"2019-12-25","value":63.3004},{"date":"2019-12-26","value":62.9438},{"date":"2019-12-27","value":63.0217},{"date":"2019-12-28","value":63.4334},{"date":"2019-12-31","value":63.6039},{"date":"2020-01-01","value":63.8994},{"date":"2020-01-10","value":62.8686},{"date":"2020-01-11","value":62.9115},{"date":"2020-01-14","value":62.6386},{"date":"2020-01-15","value":63.3265},{"date":"2020-01-16","value":63.5293},{"date":"2020-01-17","value":63.9284},{"date":"2020-01-18","value":63.7189},{"date":"2020-01-21","value":63.4776},{"date":"2020-01-22","value":63.9},{"date":"2020-01-23","value":63.6614},{"date":"2020-01-24","value":63.9797},{"date":"2020-01-25","value":63.7342},{"date":"2020-01-28","value":64.1734},{"date":"2020-01-29","value":64.7731},{"date":"2020-01-30","value":64.0721},{"date":"2020-01-31","value":64.9185},{"date":"2020-02-01","value":65.0577},{"date":"2020-02-04","value":66.3164},{"date":"2020-02-05","value":65.4366},{"date":"2020-02-06","value":65.2356},{"date":"2020-02-07","value":64.4608},{"date":"2020-02-08","value":65.0861},{"date":"2020-02-11","value":65.2453},{"date":"2020-02-12","value":65.3675},{"date":"2020-02-13","value":64.6172},{"date":"2020-02-14","value":65.0989},{"date":"2020-02-15","value":64.709},{"date":"2020-02-18","value":64.4952},{"date":"2020-02-19","value":65.0579},{"date":"2020-02-20","value":64.7953},{"date":"2020-02-21","value":64.7975},{"date":"2020-02-22","value":65.4594},{"date":"2020-02-26","value":66.3817},{"date":"2020-02-27","value":67.1976},{"date":"2020-02-28","value":67.5066},{"date":"2020-02-29","value":69.4278},{"date":"2020-03-03","value":68.8258},{"date":"2020-03-04","value":69.335},{"date":"2020-03-05","value":69.2355},{"date":"2020-03-06","value":69.2026},{"date":"2020-03-07","value":71.6214},{"date":"2020-03-11","value":77.4584},{"date":"2020-03-12","value":76.457},{"date":"2020-03-13","value":79.0638},{"date":"2020-03-14","value":77.3905},{"date":"2020-03-17","value":78.732},{"date":"2020-03-18","value":77.754},{"date":"2020-03-19","value":80.2798},{"date":"2020-03-20","value":82.5},{"date":"2020-03-21","value":79.8081},{"date":"2020-03-24","value":82.0466},{"date":"2020-03-25","value":80.689},{"date":"2020-03-26","value":79.2591},{"date":"2020-03-27","value":80.8818},{"date":"2020-03-28","value":80.7191},{"date":"2020-04-07","value":78.1901},{"date":"2020-04-08","value":77.5408},{"date":"2020-04-09","value":77.916},{"date":"2020-04-10","value":76.849},{"date":"2020-04-11","value":76.4185},{"date":"2020-04-14","value":76.1202},{"date":"2020-04-15","value":75.9347},{"date":"2020-04-16","value":76.4911},{"date":"2020-04-17","value":77.2775},{"date":"2020-04-18","value":76.1212},{"date":"2020-04-21","value":77.134},{"date":"2020-04-22","value":78.5499},{"date":"2020-04-23","value":79.4243},{"date":"2020-04-24","value":77.1662},{"date":"2020-04-25","value":76.3892},{"date":"2020-04-28","value":76.6104},{"date":"2020-04-29","value":76.4435},{"date":"2020-04-30","value":75.8277},{"date":"2020-05-01","value":74.829},{"date":"2020-05-07","value":75.7986},{"date":"2020-05-08","value":75.994},{"date":"2020-05-09","value":75.938},{"date":"2020-05-13","value":75.5479},{"date":"2020-05-14","value":75.8264},{"date":"2020-05-15","value":76.0125},{"date":"2020-05-16","value":75.237},{"date":"2020-05-19","value":75.0898},{"date":"2020-05-20","value":74.4312},{"date":"2020-05-21","value":74.6986},{"date":"2020-05-22","value":73.3975},{"date":"2020-05-23","value":73.9815},{"date":"2020-05-26","value":73.5905},{"date":"2020-05-27","value":73.341},{"date":"2020-05-28","value":73.2085},{"date":"2020-05-29","value":73.2624},{"date":"2020-05-30","value":73.4475},{"date":"2020-06-02","value":72.6766},{"date":"2020-06-03","value":72.0074},{"date":"2020-06-04","value":70.9818},{"date":"2020-06-05","value":71.7711},{"date":"2020-06-06","value":71.7457},{"date":"2020-06-09","value":70.9738},{"date":"2020-06-10","value":71.8954},{"date":"2020-06-11","value":72.5045},{"date":"2020-06-12","value":73.4168},{"date":"2020-06-16","value":73.8822},{"date":"2020-06-17","value":73.5397},{"date":"2020-06-18","value":73.1546},{"date":"2020-06-19","value":73.3439},{"date":"2020-06-20","value":73.2034},{"date":"2020-06-23","value":73.1021},{"date":"2020-06-24","value":72.8517},{"date":"2020-06-25","value":72.8363},{"date":"2020-06-26","value":73.2455},{"date":"2020-06-27","value":72.9587},{"date":"2020-06-30","value":73.8974},{"date":"2020-07-01","value":74.0318},{"date":"2020-07-02","value":74.4623},{"date":"2020-07-03","value":74.7428},{"date":"2020-07-04","value":74.5163},{"date":"2020-07-07","value":75.6612},{"date":"2020-07-08","value":76.4695},{"date":"2020-07-09","value":75.6884},{"date":"2020-07-10","value":75.6053},{"date":"2020-07-11","value":75.6557},{"date":"2020-07-14","value":75.1518},{"date":"2020-07-15","value":75.6354},{"date":"2020-07-16","value":75.5037},{"date":"2020-07-17","value":75.4406},{"date":"2020-07-18","value":75.9762},{"date":"2020-07-21","value":76.548},{"date":"2020-07-22","value":75.5529},{"date":"2020-07-23","value":75.8309},{"date":"2020-07-24","value":76.3947},{"date":"2020-07-25","value":77.3524},{"date":"2020-07-28","value":77.9369},{"date":"2020-07-29","value":78.0547},{"date":"2020-07-30","value":78.9538},{"date":"2020-07-31","value":80.2223},{"date":"2020-08-01","value":80.7946},{"date":"2020-08-04","value":80.8004},{"date":"2020-08-05","value":80.0661},{"date":"2020-08-06","value":80.3163},{"date":"2020-08-07","value":80.3959},{"date":"2020-08-08","value":80.6634},{"date":"2020-08-11","value":80.6549},{"date":"2020-08-12","value":80.0527},{"date":"2020-08-13","value":80.0296},{"date":"2020-08-14","value":80.8954},{"date":"2020-08-15","value":80.4038},{"date":"2020-08-18","value":80.3431},{"date":"2020-08-19","value":81.0419},{"date":"2020-08-20","value":81.1335},{"date":"2020-08-21","value":80.6506},{"date":"2020-08-22","value":81.4195},{"date":"2020-08-25","value":81.7695},{"date":"2020-08-26","value":81.855},{"date":"2020-08-27","value":83.0087},{"date":"2020-08-28","value":82.9406},{"date":"2020-08-29","value":82.6558},{"date":"2020-09-01","value":81.6234},{"date":"2020-09-02","value":81.634},{"date":"2020-09-03","value":80.8703},{"date":"2020-09-04","value":82.75},{"date":"2020-09-05","value":82.5182},{"date":"2020-09-08","value":82.8485},{"date":"2020-09-09","value":82.8041},{"date":"2020-09-10","value":82.9115},{"date":"2020-09-11","value":83.0702},{"date":"2020-09-12","value":82.3506},{"date":"2020-09-15","value":82.3122},{"date":"2020-09-16","value":82.9894},{"date":"2020-09-17","value":82.6197},{"date":"2020-09-18","value":82.5855},{"date":"2020-09-19","value":82.5979},{"date":"2020-09-22","value":83.4025},{"date":"2020-09-23","value":83.2654},{"date":"2020-09-24","value":82.9219},{"date":"2020-09-25","value":83.4357},{"date":"2020-09-26","value":82.9316},{"date":"2020-09-29","value":84.8025},{"date":"2020-09-30","value":86.276},{"date":"2020-10-01","value":85.4776},{"date":"2020-10-02","value":84.0154},{"date":"2020-10-03","value":84.8636},{"date":"2020-10-06","value":85.1254},{"date":"2020-10-07","value":85.7866},{"date":"2020-10-08","value":85.1418},{"date":"2020-10-09","value":84.9217},{"date":"2020-10-10","value":84.2854},{"date":"2020-10-13","value":84.5209},{"date":"2020-10-14","value":84.9105},{"date":"2020-10-15","value":84.5654},{"date":"2020-10-16","value":85.2429},{"date":"2020-10-17","value":85.2163},{"date":"2020-10-20","value":85.3121},{"date":"2020-10-21","value":85.5455},{"date":"2020-10-22","value":85.1749},{"date":"2020-10-23","value":85.022},{"date":"2020-10-24","value":84.4936},{"date":"2020-10-27","value":84.3384},{"date":"2020-10-28","value":84.1929},{"date":"2020-10-29","value":85.0537},{"date":"2020-10-30","value":86.5656},{"date":"2020-10-31","value":86.5884},{"date":"2020-11-03","value":87.7722},{"date":"2020-11-04","value":87.2607},{"date":"2020-11-06","value":86.2532},{"date":"2020-11-07","value":85.4317},{"date":"2020-11-10","value":85.5873},{"date":"2020-11-11","value":83.6961},{"date":"2020-11-12","value":83.1143},{"date":"2020-11-13","value":84.2601},{"date":"2020-11-14","value":84.5003},{"date":"2020-11-17","value":84.4993},{"date":"2020-11-18","value":83.5924},{"date":"2020-11-19","value":83.4085},{"date":"2020-11-20","value":83.603},{"date":"2020-11-21","value":83.5756},{"date":"2020-11-24","value":83.1979},{"date":"2020-11-25","value":83.2944},{"date":"2020-11-26","value":82.8096},{"date":"2020-11-27","value":83.1242},{"date":"2020-11-28","value":83.6844},{"date":"2020-12-01","value":84.4414},{"date":"2020-12-02","value":84.1923},{"date":"2020-12-03","value":83.9608},{"date":"2020-12-04","value":84.2195},{"date":"2020-12-05","value":83.3179},{"date":"2020-12-08","value":83.1101},{"date":"2020-12-09","value":82.7196},{"date":"2020-12-10","value":82.5701},{"date":"2020-12-11","value":82.9161},{"date":"2020-12-12","value":82.4067},{"date":"2020-12-15","value":82.1808},{"date":"2020-12-16","value":82.8206},{"date":"2020-12-17","value":82.9512},{"date":"2020-12-18","value":82.5544},{"date":"2020-12-19","value":82.7769},{"date":"2020-12-22","value":84.1471},{"date":"2020-12-23","value":84.8629},{"date":"2020-12-24","value":84.8882},{"date":"2020-12-25","value":84.2689},{"date":"2020-12-26","value":82.856},{"date":"2020-12-29","value":82.9125},{"date":"2020-12-30","value":83.1809},{"date":"2020-12-31","value":83.5131},{"date":"2021-01-01","value":83.7973},{"date":"2021-01-12","value":83.9803},{"date":"2021-01-13","value":83.3984},{"date":"2021-01-14","value":82.9307},{"date":"2021-01-15","value":83.1505},{"date":"2021-01-16","value":82.7467},{"date":"2021-01-19","value":82.9671},{"date":"2021-01-20","value":82.9295},{"date":"2021-01-21","value":82.6628},{"date":"2021-01-22","value":82.521},{"date":"2021-01-23","value":83.9579},{"date":"2021-01-26","value":84.5077},{"date":"2021-01-27","value":85.0888},{"date":"2021-01-28","value":84.5902},{"date":"2021-01-29","value":85.669},{"date":"2021-01-30","value":85.7254},{"date":"2021-02-02","value":84.524},{"date":"2021-02-03","value":84.7344},{"date":"2021-02-04","value":84.6651},{"date":"2021-02-05","value":84.0037},{"date":"2021-02-06","value":83.2067},{"date":"2021-02-09","value":82.4381},{"date":"2021-02-10","value":82.6485},{"date":"2021-02-11","value":82.8966},{"date":"2021-02-12","value":82.8368},{"date":"2021-02-13","value":82.955},{"date":"2021-02-16","value":82.2682},{"date":"2021-02-17","value":82.4311},{"date":"2021-02-18","value":82.4027},{"date":"2021-02-19","value":82.1736},{"date":"2021-02-20","value":82.6684},{"date":"2021-02-21","value":82.5338},{"date":"2021-02-25","value":81.3425},{"date":"2021-02-26","value":81.1427},{"date":"2021-02-27","value":82.3057},{"date":"2021-03-02","value":81.3322},{"date":"2021-03-03","value":81.2369},{"date":"2021-03-04","value":80.2168},{"date":"2021-03-05","value":80.1242},{"date":"2021-03-06","value":79.9436},{"date":"2021-03-10","value":79.4607},{"date":"2021-03-11","value":79.6464},{"date":"2021-03-12","value":79.3389},{"date":"2021-03-13","value":79.075},{"date":"2021-03-16","value":78.8031},{"date":"2021-03-17","value":78.6651},{"date":"2021-03-18","value":78.7906},{"date":"2021-03-19","value":79.6219},{"date":"2021-03-20","value":80.0205},{"date":"2021-03-23","value":80.3192},{"date":"2021-03-24","value":81.1353},{"date":"2021-03-25","value":81.3519},{"date":"2021-03-26","value":81.2784},{"date":"2021-03-27","value":80.4819},{"date":"2021-03-30","value":80.8064},{"date":"2021-03-31","value":80.389},{"date":"2021-04-01","value":80.3114},{"date":"2021-04-02","value":80.1346},{"date":"2021-04-03","value":80.826},{"date":"2021-04-06","value":81.296},{"date":"2021-04-07","value":81.3941},{"date":"2021-04-08","value":83.5371},{"date":"2021-04-09","value":83.0473},{"date":"2021-04-10","value":83.3503},{"date":"2021-04-13","value":83.7588},{"date":"2021-04-14","value":83.5263},{"date":"2021-04-15","value":82.2726},{"date":"2021-04-16","value":83.3938},{"date":"2021-04-17","value":82.1859},{"date":"2021-04-20","value":83.2777},{"date":"2021-04-21","value":83.1134},{"date":"2021-04-22","value":83.7547},{"date":"2021-04-23","value":83.5119},{"date":"2021-04-24","value":81.9842},{"date":"2021-04-27","value":81.7673},{"date":"2021-04-28","value":81.7692},{"date":"2021-04-29","value":81.8111},{"date":"2021-04-30","value":81.6849},{"date":"2021-05-01","value":82.2654},{"date":"2021-05-05","value":82.3197},{"date":"2021-05-06","value":81.7089},{"date":"2021-05-07","value":81.8987},{"date":"2021-05-08","value":81.667},{"date":"2021-05-12","value":82.0953},{"date":"2021-05-13","value":81.8664},{"date":"2021-05-14","value":81.9086},{"date":"2021-05-15","value":82},{"date":"2021-05-18","value":81.8233},{"date":"2021-05-19","value":82.107},{"date":"2021-05-20","value":81.7824},{"date":"2021-05-21","value":81.7059},{"date":"2021-05-22","value":82.0293},{"date":"2021-05-25","value":81.8691},{"date":"2021-05-26","value":82.0621},{"date":"2021-05-27","value":82.0752},{"date":"2021-05-28","value":81.9569},{"date":"2021-05-29","value":81.9911},{"date":"2021-06-01","value":81.3953},{"date":"2021-06-02","value":81.4242},{"date":"2021-06-03","value":81.6916},{"date":"2021-06-04","value":81.395},{"date":"2021-06-05","value":80.9368},{"date":"2021-06-08","value":81.0327},{"date":"2021-06-09","value":81.1156},{"date":"2021-06-10","value":80.4048},{"date":"2021-06-11","value":80.5595},{"date":"2021-06-12","value":80.0265},{"date":"2021-06-16","value":80.089},{"date":"2021-06-17","value":80.1874},{"date":"2021-06-18","value":79.4486},{"date":"2021-06-19","value":78.7071},{"date":"2021-06-22","value":79.4084},{"date":"2021-06-23","value":79.5197},{"date":"2021-06-24","value":79.1753},{"date":"2021-06-25","value":78.7093},{"date":"2021-06-26","value":78.6759},{"date":"2021-06-29","value":78.5479},{"date":"2021-06-30","value":78.5887},{"date":"2021-07-01","value":78.8244},{"date":"2021-07-02","value":78.6925},{"date":"2021-07-03","value":79.4576},{"date":"2021-07-06","value":79.5769},{"date":"2021-07-07","value":79.3867},{"date":"2021-07-08","value":80.2623},{"date":"2021-07-09","value":81.7339},{"date":"2021-07-10","value":81.3497},{"date":"2021-07-13","value":81.656},{"date":"2021-07-14","value":80.8768},{"date":"2021-07-15","value":80.7623},{"date":"2021-07-16","value":81.2921},{"date":"2021-07-17","value":80.6323},{"date":"2021-07-20","value":80.741},{"date":"2021-07-21","value":81.1095},{"date":"2021-07-22","value":80.7706},{"date":"2021-07-23","value":80.1986},{"date":"2021-07-24","value":80.2156},{"date":"2021-07-27","value":80.6289},{"date":"2021-07-28","value":80.4522},{"date":"2021-07-29","value":80.4468},{"date":"2021-07-30","value":80.5529},{"date":"2021-07-31","value":80.7182},{"date":"2021-08-03","value":80.6268},{"date":"2021-08-04","value":80.522},{"date":"2021-08-05","value":80.3907},{"date":"2021-08-06","value":80.7594},{"date":"2021-08-07","value":80.5578},{"date":"2021-08-10","value":80.2662},{"date":"2021-08-11","value":79.935},{"date":"2021-08-12","value":80.0882},{"date":"2021-08-13","value":79.7821},{"date":"2021-08-14","value":79.61},{"date":"2021-08-17","value":80.2888},{"date":"2021-08-18","value":80.7155},{"date":"2021-08-19","value":80.3932},{"date":"2021-08-20","value":80.9855},{"date":"2021-08-21","value":81.0507},{"date":"2021-08-24","value":80.956},{"date":"2021-08-25","value":81.0106},{"date":"2021-08-26","value":80.7786},{"date":"2021-08-27","value":80.7055},{"date":"2021-08-28","value":80.6042},{"date":"2021-08-31","value":80.4972},{"date":"2021-09-01","value":80.1291},{"date":"2021-09-02","value":79.7637},{"date":"2021-09-03","value":79.5991},{"date":"2021-09-04","value":79.7357},{"date":"2021-09-07","value":79.7135},{"date":"2021-09-08","value":79.9901},{"date":"2021-09-09","value":79.8631},{"date":"2021-09-10","value":79.5486},{"date":"2021-09-11","value":79.4931},{"date":"2021-09-14","value":79.3616},{"date":"2021-09-15","value":78.8774},{"date":"2021-09-16","value":79.2559},{"date":"2021-09-17","value":78.484},{"date":"2021-09-18","value":78.2996},{"date":"2021-09-21","value":78.6988},{"date":"2021-09-22","value":78.9972},{"date":"2021-09-23","value":78.9093},{"date":"2021-09-24","value":78.7914},{"date":"2021-09-25","value":78.9874},{"date":"2021-09-28","value":78.2904},{"date":"2021-09-29","value":78.1424},{"date":"2021-09-30","value":78.3216},{"date":"2021-10-01","value":77.8573},{"date":"2021-10-02","value":78.2671},{"date":"2021-10-05","value":78.4381},{"date":"2021-10-06","value":78.3255},{"date":"2021-10-07","value":78.0219},{"date":"2021-10-08","value":78.0114},{"date":"2021-10-09","value":77.3568},{"date":"2021-10-12","value":77.3203},{"date":"2021-10-13","value":77.5071},{"date":"2021-10-14","value":77.3662},{"date":"2021-10-15","value":77.9928},{"date":"2021-10-16","value":77.18},{"date":"2021-10-19","value":76.859},{"date":"2021-10-20","value":77.1301},{"date":"2021-10-21","value":76.8749},{"date":"2021-10-22","value":77.1467},{"date":"2021-10-23","value":77.2931},{"date":"2021-10-26","value":76.5243},{"date":"2021-10-27","value":75.4612},{"date":"2021-10-28","value":76.0131},{"date":"2021-10-29","value":76.7865},{"date":"2021-10-30","value":77.3415},{"date":"2021-11-02","value":77.6306},{"date":"2021-11-03","value":78.5044},{"date":"2021-11-04","value":78.3426},{"date":"2021-11-09","value":78.0471},{"date":"2021-11-10","value":78.0282},{"date":"2021-11-11","value":77.4485},{"date":"2021-11-12","value":77.3706},{"date":"2021-11-13","value":77.9039},{"date":"2021-11-16","value":78.574},{"date":"2021-11-17","value":78.4127},{"date":"2021-11-18","value":78.262},{"date":"2021-11-19","value":78.2604},{"date":"2021-11-20","value":78.4493},{"date":"2021-11-23","value":79.1238},{"date":"2021-11-24","value":80.3702},{"date":"2021-11-25","value":79.6366},{"date":"2021-11-26","value":79.9404},{"date":"2021-11-27","value":81.5045},{"date":"2021-11-30","value":81.0089},{"date":"2021-12-01","value":81.3608},{"date":"2021-12-02","value":80.4421},{"date":"2021-12-03","value":80.3555},{"date":"2021-12-04","value":80.0767},{"date":"2021-12-07","value":79.9798},{"date":"2021-12-08","value":80.2901},{"date":"2021-12-09","value":79.9192},{"date":"2021-12-10","value":79.8782},{"date":"2021-12-11","value":79.6514},{"date":"2021-12-14","value":79.4918},{"date":"2021-12-15","value":79.6162},{"date":"2021-12-16","value":79.8994},{"date":"2021-12-17","value":79.6997},{"date":"2021-12-18","value":80.2318},{"date":"2021-12-21","value":80.362},{"date":"2021-12-22","value":80.2398},{"date":"2021-12-23","value":79.7903},{"date":"2021-12-24","value":79.7113},{"date":"2021-12-25","value":79.7783},{"date":"2021-12-28","value":79.6529},{"date":"2021-12-29","value":80.122},{"date":"2021-12-30","value":80.1866},{"date":"2021-12-31","value":80.9376},{"date":"2022-01-11","value":81.5583},{"date":"2022-01-12","value":80.8159},{"date":"2022-01-13","value":80.6402},{"date":"2022-01-14","value":81.719},{"date":"2022-01-15","value":83.2419},{"date":"2022-01-18","value":83.2863},{"date":"2022-01-19","value":83.4989},{"date":"2022-01-20","value":83.928},{"date":"2022-01-21","value":83.6241},{"date":"2022-01-22","value":83.8787},{"date":"2022-01-25","value":84.8206},{"date":"2022-01-26","value":85.7977},{"date":"2022-01-27","value":85.827},{"date":"2022-01-28","value":85.2007},{"date":"2022-01-29","value":83.5309},{"date":"2022-02-01","value":83.2297},{"date":"2022-02-02","value":83.4652},{"date":"2022-02-03","value":83.1629},{"date":"2022-02-04","value":83.1978},{"date":"2022-02-05","value":82.5384},{"date":"2022-02-08","value":81.8257},{"date":"2022-02-09","value":81.4804},{"date":"2022-02-10","value":80.9803},{"date":"2022-02-11","value":80.8702},{"date":"2022-02-12","value":80.9093},{"date":"2022-02-15","value":82.7761},{"date":"2022-02-16","value":82.4397},{"date":"2022-02-17","value":81.0613},{"date":"2022-02-18","value":82.1613},{"date":"2022-02-19","value":82.2962},{"date":"2022-02-22","value":83.5879},{"date":"2022-02-23","value":87.6124},{"date":"2022-02-25","value":94.4673},{"date":"2022-02-26","value":90.3325},{"date":"2022-03-01","value":101.0683},{"date":"2022-03-02","value":100.2028},{"date":"2022-03-03","value":112.3612},{"date":"2022-03-04","value":121.4479},{"date":"2022-03-05","value":115.1261},{"date":"2022-03-06","value":115.4275},{"date":"2022-03-10","value":125.0104},{"date":"2022-03-11","value":129.8441},{"date":"2022-03-12","value":125.9322},{"date":"2022-03-15","value":124.2544},{"date":"2022-03-16","value":118.6108},{"date":"2022-03-17","value":114.9001},{"date":"2022-03-18","value":111.55},{"date":"2022-03-19","value":110.9536},{"date":"2022-03-22","value":112.4282},{"date":"2022-03-23","value":111.6196},{"date":"2022-03-24","value":110.3335},{"date":"2022-03-25","value":103.153},{"date":"2022-03-26","value":103.0061},{"date":"2022-03-29","value":100.2058},{"date":"2022-03-30","value":92.5301},{"date":"2022-03-31","value":90.8145},{"date":"2022-04-01","value":90.1921},{"date":"2022-04-02","value":90.0178},{"date":"2022-04-05","value":90.1761},{"date":"2022-04-06","value":89.9741},{"date":"2022-04-07","value":88.5655},{"date":"2022-04-08","value":81.7219},{"date":"2022-04-09","value":80.0365},{"date":"2022-04-12","value":84.6989},{"date":"2022-04-13","value":85.3456},{"date":"2022-04-14","value":85.7004},{"date":"2022-04-15","value":86.939},{"date":"2022-04-16","value":85.6082},{"date":"2022-04-19","value":84.9764},{"date":"2022-04-20","value":83.531},{"date":"2022-04-21","value":81.3004},{"date":"2022-04-22","value":79.0795},{"date":"2022-04-23","value":76.9283},{"date":"2022-04-26","value":76.5214},{"date":"2022-04-27","value":75.7463},{"date":"2022-04-28","value":75.4883},{"date":"2022-04-29","value":74.4391},{"date":"2022-04-30","value":73.2959},{"date":"2022-05-05","value":70.8038},{"date":"2022-05-06","value":67.714},{"date":"2022-05-07","value":68.4382},{"date":"2022-05-12","value":69.6468},{"date":"2022-05-13","value":66.0293},{"date":"2022-05-14","value":63.7608},{"date":"2022-05-17","value":63.1477},{"date":"2022-05-18","value":63.7724},{"date":"2022-05-19","value":63.7428},{"date":"2022-05-20","value":63.9114},{"date":"2022-05-21","value":60.5327},{"date":"2022-05-24","value":60.0585},{"date":"2022-05-25","value":59.1517},{"date":"2022-05-26","value":58.4749},{"date":"2022-05-27","value":64.4469},{"date":"2022-05-28","value":69.2563},{"date":"2022-05-31","value":65.9395},{"date":"2022-06-01","value":64.0937},{"date":"2022-06-02","value":63.9414},{"date":"2022-06-03","value":64.1006},{"date":"2022-06-04","value":64.6691},{"date":"2022-06-07","value":63.7752},{"date":"2022-06-08","value":62.5067},{"date":"2022-06-09","value":61.5327},{"date":"2022-06-10","value":59.6542},{"date":"2022-06-11","value":59.0174},{"date":"2022-06-15","value":57.7568},{"date":"2022-06-16","value":56.8101},{"date":"2022-06-17","value":58.0356},{"date":"2022-06-18","value":58.7426},{"date":"2022-06-21","value":58.204},{"date":"2022-06-22","value":56.7041},{"date":"2022-06-23","value":55.0571},{"date":"2022-06-24","value":55.1502},{"date":"2022-06-25","value":55.5684},{"date":"2022-06-28","value":55.6978},{"date":"2022-06-29","value":55.5124},{"date":"2022-06-30","value":53.5406},{"date":"2022-07-01","value":54.9464},{"date":"2022-07-02","value":56.119},{"date":"2022-07-05","value":57.393},{"date":"2022-07-06","value":60.6843},{"date":"2022-07-07","value":64.9169},{"date":"2022-07-08","value":64.9683},{"date":"2022-07-09","value":62.7023},{"date":"2022-07-12","value":62.6003},{"date":"2022-07-13","value":59.7686},{"date":"2022-07-14","value":59.8},{"date":"2022-07-15","value":59.186},{"date":"2022-07-16","value":58.9885},{"date":"2022-07-19","value":58.0536},{"date":"2022-07-20","value":57.1574},{"date":"2022-07-21","value":56.5688},{"date":"2022-07-22","value":58.0754},{"date":"2022-07-23","value":59.3012},{"date":"2022-07-26","value":59.971},{"date":"2022-07-27","value":60.8385},{"date":"2022-07-28","value":62.6572},{"date":"2022-07-29","value":62.8687},{"date":"2022-07-30","value":64.3608},{"date":"2022-08-02","value":65.1381},{"date":"2022-08-03","value":63.2127},{"date":"2022-08-04","value":62.7996},{"date":"2022-08-05","value":62.7034},{"date":"2022-08-06","value":63.1547},{"date":"2022-08-09","value":62.941},{"date":"2022-08-10","value":63.4258},{"date":"2022-08-11","value":63.5357},{"date":"2022-08-12","value":64.5199},{"date":"2022-08-13","value":64.7245},{"date":"2022-08-16","value":64.8918},{"date":"2022-08-17","value":64.7325},{"date":"2022-08-18","value":63.8923},{"date":"2022-08-19","value":62.881},{"date":"2022-08-20","value":61.7632},{"date":"2022-08-23","value":62.2895},{"date":"2022-08-24","value":61.9724},{"date":"2022-08-25","value":62.3414},{"date":"2022-08-26","value":62.1115},{"date":"2022-08-27","value":62.2848},{"date":"2022-08-30","value":62.2755},{"date":"2022-08-31","value":62.2476},{"date":"2022-09-01","value":61.6504},{"date":"2022-09-02","value":61.7246},{"date":"2022-09-03","value":61.6097},{"date":"2022-09-06","value":61.9314},{"date":"2022-09-07","value":62.0837},{"date":"2022-09-08","value":62.2585},{"date":"2022-09-09","value":62.3216},{"date":"2022-09-10","value":63.2064},{"date":"2022-09-13","value":63.0087},{"date":"2022-09-14","value":63.1626},{"date":"2022-09-15","value":62.2204},{"date":"2022-09-16","value":62.1006},{"date":"2022-09-17","value":62.2476},{"date":"2022-09-20","value":62.213},{"date":"2022-09-21","value":62.1217},{"date":"2022-09-22","value":63.0958},{"date":"2022-09-23","value":61.4731},{"date":"2022-09-24","value":59.1897},{"date":"2022-09-27","value":58.8583},{"date":"2022-09-28","value":58.8703},{"date":"2022-09-29","value":58.8309},{"date":"2022-09-30","value":58.4178},{"date":"2022-10-01","value":56.6469},{"date":"2022-10-04","value":58.2715},{"date":"2022-10-05","value":59.5174},{"date":"2022-10-06","value":60.5363},{"date":"2022-10-07","value":61.3266},{"date":"2022-10-08","value":61.8474},{"date":"2022-10-11","value":62.4688},{"date":"2022-10-12","value":63.684},{"date":"2022-10-13","value":64.0441},{"date":"2022-10-14","value":63.5616},{"date":"2022-10-15","value":63.0117},{"date":"2022-10-18","value":61.5971},{"date":"2022-10-19","value":61.9386},{"date":"2022-10-20","value":61.6028},{"date":"2022-10-21","value":61.1228},{"date":"2022-10-22","value":60.5959},{"date":"2022-10-25","value":61.1201},{"date":"2022-10-26","value":61.1613},{"date":"2022-10-27","value":62.2873},{"date":"2022-10-28","value":62.123},{"date":"2022-10-29","value":61.8311},{"date":"2022-11-01","value":61.6722},{"date":"2022-11-02","value":61.8543},{"date":"2022-11-03","value":61.8277},{"date":"2022-11-04","value":61.3349},{"date":"2022-11-08","value":61.7368},{"date":"2022-11-09","value":61.6556},{"date":"2022-11-10","value":61.9218},{"date":"2022-11-11","value":61.9998},{"date":"2022-11-12","value":62.7728},{"date":"2022-11-15","value":63.8661},{"date":"2022-11-16","value":64.1818},{"date":"2022-11-17","value":64.1527},{"date":"2022-11-18","value":63.7355},{"date":"2022-11-19","value":63.4782},{"date":"2022-11-22","value":63.328},{"date":"2022-11-23","value":63.4749},{"date":"2022-11-24","value":63.6084},{"date":"2022-11-25","value":64.0299},{"date":"2022-11-26","value":63.9794},{"date":"2022-11-29","value":64.4447},{"date":"2022-11-30","value":64.1603},{"date":"2022-12-01","value":64.0441},{"date":"2022-12-02","value":64.7753},{"date":"2022-12-03","value":66.0482},{"date":"2022-12-06","value":66.5506},{"date":"2022-12-07","value":66.6705},{"date":"2022-12-08","value":66.8265},{"date":"2022-12-09","value":66.3966},{"date":"2022-12-10","value":66.7823},{"date":"2022-12-13","value":67.2604},{"date":"2022-12-14","value":67.4981},{"date":"2022-12-15","value":68.3484},{"date":"2022-12-16","value":69.2233},{"date":"2022-12-17","value":69.4857},{"date":"2022-12-20","value":71.3183},{"date":"2022-12-21","value":74.51},{"date":"2022-12-22","value":76.1369},{"date":"2022-12-23","value":78.1141},{"date":"2022-12-24","value":73.7421},{"date":"2022-12-27","value":73.498},{"date":"2022-12-28","value":75.3119},{"date":"2022-12-29","value":76.6782},{"date":"2022-12-30","value":77.9487},{"date":"2022-12-31","value":76.1805},{"date":"2023-01-10","value":76.0413},{"date":"2023-01-11","value":75.6624},{"date":"2023-01-12","value":74.77},{"date":"2023-01-13","value":72.8008},{"date":"2023-01-14","value":72.7702},{"date":"2023-01-17","value":73.8182},{"date":"2023-01-18","value":74.3524},{"date":"2023-01-19","value":75.4109},{"date":"2023-01-20","value":75.1355},{"date":"2023-01-21","value":74.6122},{"date":"2023-01-24","value":74.7916},{"date":"2023-01-25","value":74.5531},{"date":"2023-01-26","value":74.71},{"date":"2023-01-27","value":75.17},{"date":"2023-01-28","value":75.2683},{"date":"2023-01-31","value":75.6936},{"date":"2023-02-01","value":76.0952},{"date":"2023-02-02","value":76.5354},{"date":"2023-02-03","value":77.1551},{"date":"2023-02-04","value":77.1001},{"date":"2023-02-07","value":76.439},{"date":"2023-02-08","value":76.5411},{"date":"2023-02-09","value":77.9528},{"date":"2023-02-10","value":79.363},{"date":"2023-02-11","value":78.8649},{"date":"2023-02-14","value":79.7473},{"date":"2023-02-15","value":80.6205},{"date":"2023-02-16","value":80.442},{"date":"2023-02-17","value":81.0184},{"date":"2023-02-18","value":80.1961},{"date":"2023-02-21","value":80.1507},{"date":"2023-02-22","value":80.9994},{"date":"2023-02-23","value":80.5485},{"date":"2023-02-28","value":80.1533},{"date":"2023-03-01","value":79.852},{"date":"2023-03-02","value":80.2681},{"date":"2023-03-03","value":80.1284},{"date":"2023-03-04","value":80.4555},{"date":"2023-03-07","value":80.7887},{"date":"2023-03-08","value":80.9111},{"date":"2023-03-10","value":80.963},{"date":"2023-03-11","value":81.6478},{"date":"2023-03-14","value":82.6969},{"date":"2023-03-15","value":82.4843},{"date":"2023-03-16","value":82.4667},{"date":"2023-03-17","value":82.4266},{"date":"2023-03-18","value":82.7351},{"date":"2023-03-21","value":83.1187},{"date":"2023-03-22","value":82.915},{"date":"2023-03-23","value":83.4846},{"date":"2023-03-24","value":83.3594},{"date":"2023-03-25","value":83.2222},{"date":"2023-03-28","value":83.5693},{"date":"2023-03-29","value":83.4993},{"date":"2023-03-30","value":83.6809},{"date":"2023-03-31","value":84.1278},{"date":"2023-04-01","value":84.3864},{"date":"2023-04-04","value":84.951},{"date":"2023-04-05","value":87.023},{"date":"2023-04-06","value":87.8604},{"date":"2023-04-07","value":89.1987},{"date":"2023-04-08","value":91.1088},{"date":"2023-04-11","value":90.3849},{"date":"2023-04-12","value":90.8969},{"date":"2023-04-13","value":90.9118},{"date":"2023-04-14","value":91.6162},{"date":"2023-04-15","value":91.7637},{"date":"2023-04-18","value":91.2145},{"date":"2023-04-19","value":91.0746},{"date":"2023-04-20","value":90.8791},{"date":"2023-04-21","value":91.1229},{"date":"2023-04-22","value":91.1684},{"date":"2023-04-25","value":91.3505},{"date":"2023-04-26","value":92.0012},{"date":"2023-04-27","value":91.7265},{"date":"2023-04-28","value":91.3839},{"date":"2023-04-29","value":89.8541},{"date":"2023-05-03","value":89.0334},{"date":"2023-05-04","value":89.34},{"date":"2023-05-05","value":88.5391},{"date":"2023-05-06","value":86.1122},{"date":"2023-05-11","value":86.1041},{"date":"2023-05-12","value":84.8062},{"date":"2023-05-13","value":86.5614},{"date":"2023-05-16","value":88.1734},{"date":"2023-05-17","value":89.5731},{"date":"2023-05-18","value":89.6981},{"date":"2023-05-19","value":88.89},{"date":"2023-05-20","value":88.4833},{"date":"2023-05-23","value":89.2463},{"date":"2023-05-24","value":89.1333},{"date":"2023-05-25","value":88.6748},{"date":"2023-05-26","value":88.3022},{"date":"2023-05-27","value":88.4685},{"date":"2023-05-30","value":88.5668},{"date":"2023-05-31","value":89.167},{"date":"2023-06-01","value":88.8679},{"date":"2023-06-02","value":88.9537},{"date":"2023-06-03","value":89.4345},{"date":"2023-06-06","value":89.2945},{"date":"2023-06-07","value":89.6504},{"date":"2023-06-08","value":89.8204},{"date":"2023-06-09","value":90.3411},{"date":"2023-06-10","value":91.7629},{"date":"2023-06-14","value":92.4409},{"date":"2023-06-15","value":93.2488},{"date":"2023-06-16","value":92.9596},{"date":"2023-06-17","value":93.9041},{"date":"2023-06-20","value":93.8817},{"date":"2023-06-21","value":93.8327},{"date":"2023-06-22","value":93.7429},{"date":"2023-06-23","value":93.4895},{"date":"2023-06-24","value":93.7653},{"date":"2023-06-27","value":94.915},{"date":"2023-06-28","value":95.1773},{"date":"2023-06-29","value":95.3656},{"date":"2023-06-30","value":97.2448},{"date":"2023-07-01","value":98.2049},{"date":"2023-07-04","value":99.3389},{"date":"2023-07-05","value":99.9609},{"date":"2023-07-06","value":100.476},{"date":"2023-07-07","value":103.3834},{"date":"2023-07-08","value":102.3417},{"date":"2023-07-11","value":102.7666},{"date":"2023-07-12","value":102.5547},{"date":"2023-07-13","value":103.1709},{"date":"2023-07-14","value":104.5879},{"date":"2023-07-15","value":104.6557},{"date":"2023-07-18","value":105.1782},{"date":"2023-07-19","value":105.7493},{"date":"2023-07-20","value":106.3115},{"date":"2023-07-21","value":105.4976},{"date":"2023-07-22","value":104.4426},{"date":"2023-07-25","value":104.6479},{"date":"2023-07-26","value":103.7358},{"date":"2023-07-27","value":104.4021},{"date":"2023-07-28","value":105.1665},{"date":"2023-07-29","value":104.4287},{"date":"2023-08-01","value":105.1939},{"date":"2023-08-02","value":105.4043},{"date":"2023-08-03","value":105.862},{"date":"2023-08-04","value":106.8952},{"date":"2023-08-05","value":108.0428},{"date":"2023-08-08","value":110.2738},{"date":"2023-08-09","value":109.9639},{"date":"2023-08-10","value":111.3396},{"date":"2023-08-11","value":111.4056},{"date":"2023-08-12","value":112.0313},{"date":"2023-08-15","value":115.224},{"date":"2023-08-16","value":111.2247},{"date":"2023-08-17","value":110.1418},{"date":"2023-08-18","value":106.5901},{"date":"2023-08-19","value":106.1055},{"date":"2023-08-22","value":106.9314},{"date":"2023-08-23","value":107.2331},{"date":"2023-08-24","value":107.2718},{"date":"2023-08-25","value":107.3467},{"date":"2023-08-26","value":106.9464},{"date":"2023-08-29","value":107.9752},{"date":"2023-08-30","value":108.1679},{"date":"2023-08-31","value":109.0714},{"date":"2023-09-01","value":109.3715},{"date":"2023-09-02","value":109.1313},{"date":"2023-09-05","value":109.2614},{"date":"2023-09-06","value":109.8652},{"date":"2023-09-07","value":109.974},{"date":"2023-09-08","value":110.0977},{"date":"2023-09-09","value":109.9159},{"date":"2023-09-12","value":108.2296},{"date":"2023-09-13","value":106.2175},{"date":"2023-09-14","value":107.4677},{"date":"2023-09-15","value":107.6348},{"date":"2023-09-16","value":107.9104},{"date":"2023-09-19","value":107.8291},{"date":"2023-09-20","value":107.3684},{"date":"2023-09-21","value":107.6755},{"date":"2023-09-22","value":105.9041},{"date":"2023-09-23","value":106.0065},{"date":"2023-09-26","value":105.6661},{"date":"2023-09-27","value":105.4776},{"date":"2023-09-28","value":105.2689},{"date":"2023-09-29","value":105.5744},{"date":"2023-09-30","value":107.0844},{"date":"2023-10-03","value":108.0282},{"date":"2023-10-04","value":107.8997},{"date":"2023-10-05","value":108.2568},{"date":"2023-10-06","value":108.5916},{"date":"2023-10-07","value":110.0669},{"date":"2023-10-10","value":111.2988},{"date":"2023-10-11","value":110.5352},{"date":"2023-10-12","value":110.7452},{"date":"2023-10-13","value":107.76},{"date":"2023-10-14","value":107.3323},{"date":"2023-10-17","value":107.7728},{"date":"2023-10-18","value":107.8385},{"date":"2023-10-19","value":108.324},{"date":"2023-10-20","value":108.1915},{"date":"2023-10-21","value":107.5895},{"date":"2023-10-24","value":106.1036},{"date":"2023-10-25","value":103.603},{"date":"2023-10-26","value":103.1912},{"date":"2023-10-27","value":104.0845},{"date":"2023-10-28","value":103.644},{"date":"2023-10-31","value":104.6034},{"date":"2023-11-01","value":103.095},{"date":"2023-11-02","value":104.6328},{"date":"2023-11-03","value":104.1039},{"date":"2023-11-04","value":103.4183},{"date":"2023-11-08","value":102.331},{"date":"2023-11-09","value":102.2256},{"date":"2023-11-10","value":101.0627},{"date":"2023-11-11","value":101.9419},{"date":"2023-11-14","value":101.8559},{"date":"2023-11-15","value":101.838},{"date":"2023-11-16","value":99.374},{"date":"2023-11-17","value":98.5995},{"date":"2023-11-18","value":98.9604},{"date":"2023-11-21","value":98.0776},{"date":"2023-11-22","value":99.3781},{"date":"2023-11-23","value":99.6888},{"date":"2023-11-24","value":99.8081},{"date":"2023-11-25","value":100.4335},{"date":"2023-11-28","value":100.629},{"date":"2023-11-29","value":100.6934},{"date":"2023-11-30","value":101.3849},{"date":"2023-12-01","value":101.248},{"date":"2023-12-02","value":102.7259},{"date":"2023-12-05","value":103.9349},{"date":"2023-12-06","value":104.8332},{"date":"2023-12-07","value":106.0979},{"date":"2023-12-08","value":105.995},{"date":"2023-12-09","value":104.7077},{"date":"2023-12-12","value":103.5092},{"date":"2023-12-13","value":102.7632},{"date":"2023-12-14","value":102.5937},{"date":"2023-12-15","value":102.9317},{"date":"2023-12-16","value":103.4921},{"date":"2023-12-19","value":104.0822},{"date":"2023-12-20","value":103.9905},{"date":"2023-12-21","value":104.9398},{"date":"2023-12-22","value":106.3877},{"date":"2023-12-23","value":107.4555},{"date":"2023-12-26","value":107.4906},{"date":"2023-12-27","value":107.1843},{"date":"2023-12-28","value":107.6477},{"date":"2023-12-29","value":108.1486},{"date":"2023-12-30","value":106.7591},{"date":"2024-01-10","value":106.3952},{"date":"2024-01-11","value":104.9101},{"date":"2024-01-12","value":104.3387},{"date":"2024-01-13","value":103.2237},{"date":"2024-01-16","value":102.6785},{"date":"2024-01-17","value":101.8426},{"date":"2024-01-18","value":102.5107},{"date":"2024-01-19","value":102.5813},{"date":"2024-01-20","value":102.003},{"date":"2024-01-23","value":101.3857},{"date":"2024-01-24","value":101.2785},{"date":"2024-01-25","value":102.0494},{"date":"2024-01-26","value":102.6708},{"date":"2024-01-27","value":103.4866},{"date":"2024-01-30","value":103.9668},{"date":"2024-01-31","value":103.4512},{"date":"2024-02-01","value":103.9145},{"date":"2024-02-02","value":104.5659},{"date":"2024-02-03","value":105.8648},{"date":"2024-02-06","value":104.8413},{"date":"2024-02-07","value":103.936},{"date":"2024-02-08","value":104.6274},{"date":"2024-02-09","value":104.5556},{"date":"2024-02-10","value":103.7914},{"date":"2024-02-13","value":104.0272},{"date":"2024-02-14","value":103.6546},{"date":"2024-02-15","value":103.0447},{"date":"2024-02-16","value":103.9788},{"date":"2024-02-17","value":105.0263},{"date":"2024-02-20","value":104.8805},{"date":"2024-02-21","value":104.7397},{"date":"2024-02-22","value":104.9605},{"date":"2024-02-23","value":105.7363},{"date":"2024-02-27","value":105.2638},{"date":"2024-02-28","value":104.6532},{"date":"2024-02-29","value":104.231},{"date":"2024-03-01","value":103.4533},{"date":"2024-03-02","value":103.1785},{"date":"2024-03-05","value":103.5049},{"date":"2024-03-06","value":102.9131},{"date":"2024-03-07","value":102.1382},{"date":"2024-03-08","value":103.0305},{"date":"2024-03-12","value":103.3826},{"date":"2024-03-13","value":103.7345},{"date":"2024-03-14","value":104.1703},{"date":"2024-03-15","value":104.1554},{"date":"2024-03-16","value":104.0548},{"date":"2024-03-19","value":104.0531},{"date":"2024-03-20","value":103.8562},{"date":"2024-03-21","value":104.0015},{"date":"2024-03-22","value":102.8177},{"date":"2024-03-23","value":102.8334},{"date":"2024-03-26","value":103.3256},{"date":"2024-03-27","value":102.7464},{"date":"2024-03-28","value":102.2776},{"date":"2024-03-29","value":101.8128},{"date":"2024-03-30","value":101.9267},{"date":"2024-04-02","value":101.8444},{"date":"2024-04-03","value":101.8329},{"date":"2024-04-04","value":101.7166},{"date":"2024-04-05","value":101.9053},{"date":"2024-04-06","value":102.2974},{"date":"2024-04-09","value":102.2204},{"date":"2024-04-10","value":102.5388},{"date":"2024-04-11","value":103.1421},{"date":"2024-04-12","value":102.5715},{"date":"2024-04-13","value":102.3796},{"date":"2024-04-16","value":102.5297},{"date":"2024-04-17","value":102.9934},{"date":"2024-04-18","value":103.6644},{"date":"2024-04-19","value":103.5687},{"date":"2024-04-20","value":102.8518},{"date":"2024-04-23","value":102.4071},{"date":"2024-04-24","value":102.3161},{"date":"2024-04-25","value":101.1766},{"date":"2024-04-26","value":100.9438},{"date":"2024-04-27","value":100.9583},{"date":"2024-04-28","value":100.7012},{"date":"2024-05-03","value":100.8588},{"date":"2024-05-04","value":100.8822},{"date":"2024-05-07","value":100.9311},{"date":"2024-05-08","value":100.3669},{"date":"2024-05-09","value":101.0831},{"date":"2024-05-14","value":101.0732},{"date":"2024-05-15","value":100.6601},{"date":"2024-05-16","value":100.8257},{"date":"2024-05-17","value":100.7914},{"date":"2024-05-18","value":100.096},{"date":"2024-05-21","value":99.729},{"date":"2024-05-22","value":99.3715},{"date":"2024-05-23","value":98.8044},{"date":"2024-05-24","value":98.6647},{"date":"2024-05-25","value":98.0571},{"date":"2024-05-28","value":96.9767},{"date":"2024-05-29","value":96.9709},{"date":"2024-05-30","value":97.7858},{"date":"2024-05-31","value":98.9715},{"date":"2024-06-01","value":99.5601},{"date":"2024-06-04","value":99.0201},{"date":"2024-06-05","value":99.1703},{"date":"2024-06-06","value":99.4437},{"date":"2024-06-07","value":99.4737},{"date":"2024-06-08","value":99.7983},{"date":"2024-06-11","value":99.2134},{"date":"2024-06-12","value":99.2545},{"date":"2024-06-14","value":98.5014},{"date":"2024-06-15","value":99.8272},{"date":"2024-06-18","value":99.8653},{"date":"2024-06-19","value":97.9026},{"date":"2024-06-20","value":93.4391},{"date":"2024-06-21","value":96.018},{"date":"2024-06-22","value":98.6093},{"date":"2024-06-25","value":97.7436},{"date":"2024-06-26","value":97.6799},{"date":"2024-06-27","value":97.8781},{"date":"2024-06-28","value":94.6463},{"date":"2024-06-29","value":95.3073},{"date":"2024-07-02","value":96.9753},{"date":"2024-07-03","value":97.3256},{"date":"2024-07-04","value":97.3336},{"date":"2024-07-05","value":97.7704},{"date":"2024-07-06","value":98.1129},{"date":"2024-07-09","value":98.4576},{"date":"2024-07-10","value":97.9336},{"date":"2024-07-11","value":97.9105},{"date":"2024-07-12","value":97.9386},{"date":"2024-07-13","value":97.9381},{"date":"2024-07-16","value":98.2079},{"date":"2024-07-17","value":98.6175},{"date":"2024-07-18","value":99.2644},{"date":"2024-07-19","value":99.3616},{"date":"2024-07-20","value":99.0665},{"date":"2024-07-23","value":98.8742},{"date":"2024-07-24","value":98.0667},{"date":"2024-07-25","value":97.3349},{"date":"2024-07-26","value":96.9797},{"date":"2024-07-27","value":96.8587},{"date":"2024-07-30","value":97.7806},{"date":"2024-07-31","value":97.4599},{"date":"2024-08-01","value":97.718},{"date":"2024-08-02","value":97.3483},{"date":"2024-08-03","value":98.3164},{"date":"2024-08-06","value":99.9378},{"date":"2024-08-07","value":99.6893},{"date":"2024-08-08","value":100.1215},{"date":"2024-08-09","value":100.8412},{"date":"2024-08-10","value":101.6661},{"date":"2024-08-13","value":103.5665},{"date":"2024-08-14","value":106.8118},{"date":"2024-08-15","value":104.3421},{"date":"2024-08-16","value":102.524},{"date":"2024-08-17","value":102.3557},{"date":"2024-08-20","value":103.5656},{"date":"2024-08-21","value":105.4831},{"date":"2024-08-22","value":107.2353},{"date":"2024-08-23","value":107.259},{"date":"2024-08-24","value":107.5131},{"date":"2024-08-27","value":108.4933},{"date":"2024-08-28","value":107.9418},{"date":"2024-08-29","value":108.437},{"date":"2024-08-30","value":108.2818},{"date":"2024-08-31","value":107.4682},{"date":"2024-09-03","value":105.8963},{"date":"2024-09-04","value":103.9191},{"date":"2024-09-05","value":104.8071},{"date":"2024-09-06","value":106.021},{"date":"2024-09-07","value":106.8171},{"date":"2024-09-10","value":106.5487},{"date":"2024-09-11","value":107.4189},{"date":"2024-09-12","value":107.9424},{"date":"2024-09-13","value":106.6483},{"date":"2024-09-14","value":107.1962},{"date":"2024-09-17","value":107.9374},{"date":"2024-09-18","value":108.4184},{"date":"2024-09-19","value":108.6538},{"date":"2024-09-20","value":109.5829},{"date":"2024-09-21","value":109.2317},{"date":"2024-09-24","value":109.202},{"date":"2024-09-25","value":109.5202},{"date":"2024-09-26","value":109.1412},{"date":"2024-09-27","value":108.7402},{"date":"2024-09-28","value":109.7061},{"date":"2024-10-01","value":110.5444},{"date":"2024-10-02","value":110.17},{"date":"2024-10-03","value":111.6689},{"date":"2024-10-04","value":111.6773},{"date":"2024-10-05","value":111.389},{"date":"2024-10-08","value":111.9246},{"date":"2024-10-09","value":112.4595},{"date":"2024-10-10","value":113.0592},{"date":"2024-10-11","value":112.9902},{"date":"2024-10-12","value":112.2166},{"date":"2024-10-15","value":111.7466},{"date":"2024-10-16","value":112.5953},{"date":"2024-10-17","value":112.7877},{"date":"2024-10-18","value":112.285},{"date":"2024-10-19","value":111.3106},{"date":"2024-10-22","value":111.1023},{"date":"2024-10-23","value":111.5894},{"date":"2024-10-24","value":111.5138},{"date":"2024-10-25","value":111.6319},{"date":"2024-10-26","value":111.5331},{"date":"2024-10-29","value":112.1065},{"date":"2024-10-30","value":112.3598},{"date":"2024-10-31","value":111.9541},{"date":"2024-11-01","value":112.126},{"date":"2024-11-02","value":112.2583},{"date":"2024-11-03","value":112.3847},{"date":"2024-11-06","value":113.7411},{"date":"2024-11-07","value":112.3711},{"date":"2024-11-08","value":111.9422},{"date":"2024-11-09","value":112.2201},{"date":"2024-11-12","value":111.528},{"date":"2024-11-13","value":110.9982},{"date":"2024-11-14","value":111.4499},{"date":"2024-11-15","value":111.3563},{"date":"2024-11-16","value":112.584},{"date":"2024-11-19","value":112.8152},{"date":"2024-11-20","value":113.2},{"date":"2024-11-21","value":113.1653},{"date":"2024-11-22","value":113.9169},{"date":"2024-11-23","value":115.4097},{"date":"2024-11-26","value":116.7763},{"date":"2024-11-27","value":118.5783},{"date":"2024-11-28","value":122.3498},{"date":"2024-11-29","value":123.8592},{"date":"2024-11-30","value":122.28},{"date":"2024-12-03","value":120.9932},{"date":"2024-12-04","value":119.9591},{"date":"2024-12-05","value":117.5021},{"date":"2024-12-06","value":116.8177},{"date":"2024-12-07","value":113.1332},{"date":"2024-12-10","value":112.9657},{"date":"2024-12-11","value":113.6086},{"date":"2024-12-12","value":116.7692},{"date":"2024-12-13","value":117.1928},{"date":"2024-12-14","value":115.6682},{"date":"2024-12-17","value":115.5801},{"date":"2024-12-18","value":114.7737},{"date":"2024-12-19","value":114.988},{"date":"2024-12-20","value":115.3863},{"date":"2024-12-21","value":114.3251},{"date":"2024-12-24","value":113.4721},{"date":"2024-12-25","value":110.8713},{"date":"2024-12-26","value":110.5823},{"date":"2024-12-27","value":110.1571},{"date":"2024-12-28","value":111.6979},{"date":"2024-12-29","value":112.9774},{"date":"2025-01-10","value":112.2105},{"date":"2025-01-11","value":111.5772},{"date":"2025-01-14","value":111.9923},{"date":"2025-01-15","value":112.9359},{"date":"2025-01-16","value":112.7526},{"date":"2025-01-17","value":112.3532},{"date":"2025-01-18","value":112.3943},{"date":"2025-01-21","value":111.5757},{"date":"2025-01-22","value":109.7268},{"date":"2025-01-23","value":108.6451},{"date":"2025-01-24","value":109.2348},{"date":"2025-01-25","value":108.3153},{"date":"2025-01-28","value":107.7449},{"date":"2025-01-29","value":108.142},{"date":"2025-01-30","value":108.1578},{"date":"2025-01-31","value":107.972},{"date":"2025-02-01","value":107.3899},{"date":"2025-02-04","value":108.93},{"date":"2025-02-05","value":108.3501},{"date":"2025-02-06","value":108.6489},{"date":"2025-02-07","value":107.0597},{"date":"2025-02-08","value":107.4638},{"date":"2025-02-11","value":106.3189},{"date":"2025-02-12","value":105.058},{"date":"2025-02-13","value":103.3046},{"date":"2025-02-14","value":100.2768},{"date":"2025-02-15","value":100.1329},{"date":"2025-02-18","value":101.5377},{"date":"2025-02-19","value":101.4548},{"date":"2025-02-20","value":99.9744},{"date":"2025-02-21","value":98.105},{"date":"2025-02-22","value":98.073},{"date":"2025-02-25","value":98.0944},{"date":"2025-02-26","value":96.6441},{"date":"2025-02-27","value":96.0303},{"date":"2025-02-28","value":97.7013},{"date":"2025-03-01","value":97.8565},{"date":"2025-03-04","value":99.0673},{"date":"2025-03-05","value":100.14},{"date":"2025-03-06","value":101.3635},{"date":"2025-03-07","value":101.1089},{"date":"2025-03-08","value":101.4525},{"date":"2025-03-11","value":100.7836},{"date":"2025-03-12","value":98.2598},{"date":"2025-03-13","value":98.0312},{"date":"2025-03-14","value":98.1741},{"date":"2025-03-15","value":96.7323},{"date":"2025-03-18","value":95.4875},{"date":"2025-03-19","value":92.6578},{"date":"2025-03-20","value":94.3285},{"date":"2025-03-21","value":95.6757},{"date":"2025-03-22","value":95.8225},{"date":"2025-03-25","value":95.1273},{"date":"2025-03-26","value":95.2841},{"date":"2025-03-27","value":95.2778},{"date":"2025-03-28","value":94.8035},{"date":"2025-03-29","value":94.8123},{"date":"2025-04-01","value":97.0777},{"date":"2025-04-02","value":96.1599},{"date":"2025-04-03","value":95.604},{"date":"2025-04-04","value":97.4512},{"date":"2025-04-05","value":98.4894},{"date":"2025-04-08","value":101.2917},{"date":"2025-04-09","value":99.4578},{"date":"2025-04-10","value":102.1261},{"date":"2025-04-11","value":100.4323},{"date":"2025-04-12","value":103.4023},{"date":"2025-04-15","value":101.3433},{"date":"2025-04-16","value":101.0315},{"date":"2025-04-17","value":101.0389},{"date":"2025-04-18","value":100.4409},{"date":"2025-04-19","value":99.3597},{"date":"2025-04-22","value":98.8975},{"date":"2025-04-23","value":100.4959},{"date":"2025-04-24","value":100.2723},{"date":"2025-04-25","value":100.2006},{"date":"2025-04-26","value":99.4883},{"date":"2025-04-29","value":99.37},{"date":"2025-04-30","value":98.8506},{"date":"2025-05-01","value":98.708},{"date":"2025-05-06","value":99.2653},{"date":"2025-05-07","value":98.2697},{"date":"2025-05-08","value":97.9542},{"date":"2025-05-13","value":96.1125},{"date":"2025-05-14","value":95.8929},{"date":"2025-05-15","value":95.9728},{"date":"2025-05-16","value":95.9768},{"date":"2025-05-17","value":96.6829},{"date":"2025-05-20","value":96.5003},{"date":"2025-05-21","value":96.535},{"date":"2025-05-22","value":95.8685},{"date":"2025-05-23","value":96.509},{"date":"2025-05-24","value":96.4438},{"date":"2025-05-27","value":96.9557},{"date":"2025-05-28","value":96.5062},{"date":"2025-05-29","value":96.3142},{"date":"2025-05-30","value":94.9752},{"date":"2025-05-31","value":95.4091},{"date":"2025-06-03","value":96.7578},{"date":"2025-06-04","value":96.3172},{"date":"2025-06-05","value":95.4902},{"date":"2025-06-06","value":96.4495},{"date":"2025-06-07","value":96.3142},{"date":"2025-06-10","value":96.2948},{"date":"2025-06-11","value":95.7373},{"date":"2025-06-12","value":96.1105},{"date":"2025-06-17","value":96.695},{"date":"2025-06-18","value":96.8543},{"date":"2025-06-19","value":96.3257},{"date":"2025-06-20","value":96.1695},{"date":"2025-06-21","value":96.2029},{"date":"2025-06-24","value":95.7119},{"date":"2025-06-25","value":96.6217},{"date":"2025-06-26","value":97.0895},{"date":"2025-06-27","value":97.8258},{"date":"2025-06-28","value":98.2822},{"date":"2025-07-01","value":98.4435},{"date":"2025-07-02","value":99.3389},{"date":"2025-07-03","value":99.2479},{"date":"2025-07-04","value":99.4862},{"date":"2025-07-05","value":99.364},{"date":"2025-07-08","value":98.7437},{"date":"2025-07-09","value":98.1519},{"date":"2025-07-10","value":98.1699},{"date":"2025-07-11","value":97.9787},{"date":"2025-07-12","value":97.6743},{"date":"2025-07-15","value":98.3217},{"date":"2025-07-16","value":97.9623},{"date":"2025-07-17","value":97.29},{"date":"2025-07-18","value":97.3063},{"date":"2025-07-19","value":97.6348},{"date":"2025-07-22","value":97.8725},{"date":"2025-07-23","value":97.9654},{"date":"2025-07-24","value":98.9751},{"date":"2025-07-25","value":99.3353},{"date":"2025-07-26","value":99.9406},{"date":"2025-07-29","value":99.5723},{"date":"2025-07-30","value":102.1109},{"date":"2025-07-31","value":101.7465},{"date":"2025-08-01","value":98.8022},{"date":"2025-08-02","value":98.8177},{"date":"2025-08-05","value":98.4841},{"date":"2025-08-06","value":98.6919},{"date":"2025-08-07","value":99.1486},{"date":"2025-08-08","value":98.48},{"date":"2025-08-09","value":98.6639},{"date":"2025-08-12","value":98.5499},{"date":"2025-08-13","value":98.6067},{"date":"2025-08-14","value":99.0829},{"date":"2025-08-15","value":98.8785},{"date":"2025-08-16","value":99.382},{"date":"2025-08-19","value":99.6353},{"date":"2025-08-20","value":99.6856},{"date":"2025-08-21","value":99.1515},{"date":"2025-08-22","value":99.6706},{"date":"2025-08-23","value":99.7527},{"date":"2025-08-26","value":100.6288},{"date":"2025-08-27","value":99.8225},{"date":"2025-08-28","value":99.7546},{"date":"2025-08-29","value":100.2144},{"date":"2025-08-30","value":100.3267},{"date":"2025-09-02","value":100.6963},{"date":"2025-09-03","value":100.1923},{"date":"2025-09-04","value":100.5332},{"date":"2025-09-05","value":101.0537},{"date":"2025-09-06","value":101.5131},{"date":"2025-09-09","value":103.4418},{"date":"2025-09-10","value":104.9452},{"date":"2025-09-11","value":106.4708},{"date":"2025-09-12","value":107.1747},{"date":"2025-09-13","value":105.8187},{"date":"2025-09-16","value":104.3484},{"date":"2025-09-17","value":104.5776},{"date":"2025-09-18","value":105.4889},{"date":"2025-09-19","value":105.4017},{"date":"2025-09-20","value":105.1055},{"date":"2025-09-23","value":105.7902},{"date":"2025-09-24","value":105.2539},{"date":"2025-09-25","value":105.7959},{"date":"2025-09-26","value":105.047},{"date":"2025-09-27","value":104.6063},{"date":"2025-09-30","value":104.0919},{"date":"2025-10-01","value":103.7664},{"date":"2025-10-02","value":102.4471},{"date":"2025-10-03","value":101.7439},{"date":"2025-10-04","value":102.8856},{"date":"2025-10-07","value":103.9319},{"date":"2025-10-08","value":102.7139},{"date":"2025-10-09","value":101.7948},{"date":"2025-10-10","value":101.4711},{"date":"2025-10-11","value":100.8318},{"date":"2025-10-14","value":100.5532},{"date":"2025-10-15","value":99.5256},{"date":"2025-10-16","value":98.5857},{"date":"2025-10-17","value":99.2768},{"date":"2025-10-18","value":102.5885},{"date":"2025-10-21","value":102.6472},{"date":"2025-10-22","value":102.4915},{"date":"2025-10-23","value":102.5815},{"date":"2025-10-24","value":101.9047},{"date":"2025-10-25","value":101.7483},{"date":"2025-10-28","value":99.2396},{"date":"2025-10-29","value":100.589},{"date":"2025-10-30","value":99.826},{"date":"2025-10-31","value":100.7808},{"date":"2025-11-01","value":101.0049},{"date":"2025-11-02","value":100.8932},{"date":"2025-11-06","value":100.1462},{"date":"2025-11-07","value":100.589},{"date":"2025-11-08","value":100.5144},{"date":"2025-11-11","value":100.5251},{"date":"2025-11-12","value":101.2901},{"date":"2025-11-13","value":101.6828},{"date":"2025-11-14","value":101.3339},{"date":"2025-11-15","value":102.408},{"date":"2025-11-18","value":102.1405},{"date":"2025-11-19","value":101.7891},{"date":"2025-11-20","value":101.0295},{"date":"2025-11-21","value":100.2136},{"date":"2025-11-22","value":98.1306},{"date":"2025-11-25","value":97.7703},{"date":"2025-11-26","value":97.5556},{"date":"2025-11-27","value":97.4388},{"date":"2025-11-28","value":97.1209},{"date":"2025-11-29","value":97.0094},{"date":"2025-12-02","value":96.8017},{"date":"2025-12-03","value":96.3232},{"date":"2025-12-04","value":97.2379},{"date":"2025-12-05","value":96.2496},{"date":"2025-12-06","value":94.7736},{"date":"2025-12-09","value":96.0872},{"date":"2025-12-10","value":95.3549},{"date":"2025-12-11","value":96.7459},{"date":"2025-12-12","value":99.3984},{"date":"2025-12-13","value":100.314},{"date":"2025-12-16","value":99.7984},{"date":"2025-12-17","value":99.7992},{"date":"2025-12-18","value":100.7529},{"date":"2025-12-19","value":100.4772},{"date":"2025-12-20","value":101.5371},{"date":"2025-12-23","value":99.968},{"date":"2025-12-24","value":99.6639},{"date":"2025-12-25","value":99.7543},{"date":"2025-12-26","value":99.0518},{"date":"2025-12-27","value":98.8075},{"date":"2025-12-30","value":98.2326},{"date":"2025-12-31","value":99.1969},{"date":"2026-01-13","value":98.8723},{"date":"2026-01-14","value":98.8501},{"date":"2026-01-15","value":97.9934},{"date":"2026-01-16","value":98.1109},{"date":"2026-01-17","value":97.0126},{"date":"2026-01-20","value":97.3443},{"date":"2026-01-21","value":98.45},{"date":"2026-01-22","value":97.7625},{"date":"2026-01-23","value":95.8384},{"date":"2026-01-24","value":95.9977},{"date":"2026-01-27","value":97.9512},{"date":"2026-01-28","value":98.6621},{"date":"2026-01-29","value":99.4474},{"date":"2026-01-30","value":99.0039},{"date":"2026-01-31","value":98.3797},{"date":"2026-02-03","value":99.4349},{"date":"2026-02-04","value":98.8593},{"date":"2026-02-05","value":99.0855},{"date":"2026-02-06","value":98.3457},{"date":"2026-02-07","value":99.0157},{"date":"2026-02-10","value":100.5181},{"date":"2026-02-11","value":100.861},{"date":"2026-02-12","value":101.1818},{"date":"2026-02-13","value":100.479},{"date":"2026-02-14","value":100.3046},{"date":"2026-02-17","value":99.5842},{"date":"2026-02-18","value":99.7646},{"date":"2026-02-19","value":98.7197},{"date":"2026-02-20","value":99.3525},{"date":"2026-02-21","value":98.9836},{"date":"2026-02-25","value":99.0106},{"date":"2026-02-26","value":98.7828},{"date":"2026-02-27","value":99.6534},{"date":"2026-02-28","value":99.9788},{"date":"2026-03-03","value":99.9655},{"date":"2026-03-04","value":98.7521},{"date":"2026-03-05","value":99.3118},{"date":"2026-03-06","value":100.3465},{"date":"2026-03-07","value":101.2278},{"date":"2026-03-11","value":101.5471},{"date":"2026-03-12","value":101.5515},{"date":"2026-03-13","value":101.3031},{"date":"2026-03-14","value":101.7701},{"date":"2026-03-17","value":102.7011},{"date":"2026-03-18","value":104.0792},{"date":"2026-03-19","value":105.7312},{"date":"2026-03-20","value":106.7949},{"date":"2026-03-21","value":106.5561},{"date":"2026-03-24","value":103.2358},{"date":"2026-03-25","value":102.9245},{"date":"2026-03-26","value":102.1633},{"date":"2026-03-27","value":103.6882},{"date":"2026-03-28","value":101.7611},{"date":"2026-03-31","value":101.6067},{"date":"2026-04-01","value":101.563},{"date":"2026-04-02","value":101.592},{"date":"2026-04-03","value":101.2263},{"date":"2026-04-04","value":99.7115},{"date":"2026-04-07","value":98.4589},{"date":"2026-04-08","value":98.659},{"date":"2026-04-09","value":99.2827},{"date":"2026-04-10","value":98.4152},{"date":"2026-04-11","value":97.4088},{"date":"2026-04-14","value":96.4565},{"date":"2026-04-15","value":97.1729},{"date":"2026-04-16","value":96.3434},{"date":"2026-04-17","value":97.2595},{"date":"2026-04-18","value":97.2178},{"date":"2026-04-21","value":96.211},{"date":"2026-04-22","value":95.5788},{"date":"2026-04-23","value":96.1532},{"date":"2026-04-24","value":95.4283},{"date":"2026-04-25","value":96.0541},{"date":"2026-04-28","value":95.4794},{"date":"2026-04-29","value":94.6701},{"date":"2026-04-30","value":94.8456},{"date":"2026-05-01","value":94.7093},{"date":"2026-05-05","value":96.4197},{"date":"2026-05-06","value":96.1767},{"date":"2026-05-07","value":96.6152},{"date":"2026-05-08","value":95.9508},{"date":"2026-05-09","value":95.4597},{"date":"2026-05-13","value":94.527},{"date":"2026-05-14","value":93.7637},{"date":"2026-05-15","value":93.5036},{"date":"2026-05-16","value":93.0612},{"date":"2026-05-19","value":92.1887},{"date":"2026-05-20","value":90.5993},{"date":"2026-05-21","value":89.7885},{"date":"2026-05-22","value":89.9609},{"date":"2026-05-23","value":90.5852},{"date":"2026-05-26","value":91.0139},{"date":"2026-05-27","value":91.3434},{"date":"2026-05-28","value":90.1936},{"date":"2026-05-29","value":90.4582},{"date":"2026-05-30","value":90.5321},{"date":"2026-06-02","value":91.3601},{"date":"2026-06-03","value":92.3151},{"date":"2026-06-04","value":92.8988},{"date":"2026-06-05","value":93.9618},{"date":"2026-06-06","value":93.2228},{"date":"2026-06-09","value":91.81},{"date":"2026-06-10","value":90.0701},{"date":"2026-06-11","value":89.8488},{"date":"2026-06-12","value":89.8846},{"date":"2026-06-16","value":91.3175},{"date":"2026-06-17","value":90.7863},{"date":"2026-06-18","value":91.865},{"date":"2026-06-19","value":91.4132},{"date":"2026-06-20","value":91.1267},{"date":"2026-06-23","value":91.282},{"date":"2026-06-24","value":92.1462},{"date":"2026-06-25","value":92.1313},{"date":"2026-06-26","value":93.2725},{"date":"2026-06-27","value":95.3255},{"date":"2026-06-30","value":96.0992},{"date":"2026-07-01","value":96.6888},{"date":"2026-07-02","value":96.6714},{"date":"2026-07-03","value":96.8547},{"date":"2026-07-04","value":96.2443},{"date":"2026-07-07","value":96.7964},{"date":"2026-07-08","value":94.402},{"date":"2026-07-09","value":94.5811},{"date":"2026-07-10","value":94.1009},{"date":"2026-07-11","value":95.0821},{"date":"2026-07-14","value":94.8049},{"date":"2026-07-15","value":95.362},{"date":"2026-07-16","value":96.2192},{"date":"2026-07-17","value":97.0485},{"date":"2026-07-18","value":97.2086},{"date":"2026-07-21","value":97.0578},{"date":"2026-07-22","value":96.9443},{"date":"2026-07-23","value":96.6567},{"date":"2026-07-24","value":96.2259},{"date":"2026-07-25","value":95.5674},{"date":"2026-07-28","value":95.7384},{"date":"2026-07-29","value":96.0434},{"date":"2026-07-30","value":96.895},{"date":"2026-07-31","value":97.8523},{"date":"2026-08-01","value":98.5413}]}