{"series":{"slug":"usd-rub-cbr","name_ru":"\u0414\u043e\u043b\u043b\u0430\u0440 \u0421\u0428\u0410 \u043a \u0440\u0443\u0431\u043b\u044e (\u0426\u0411 \u0420\u0424)","name_en":"US Dollar to Russian Ruble (CBR)","unit":"RUB","frequency":"daily","source":"cbr"},"observations":[{"date":"1999-03-18","value":23.41},{"date":"1999-03-19","value":23.65},{"date":"1999-03-20","value":23.68},{"date":"1999-03-23","value":23.92},{"date":"1999-03-24","value":24.29},{"date":"1999-03-25","value":24.22},{"date":"1999-03-26","value":24.18},{"date":"1999-03-27","value":24.19},{"date":"1999-03-30","value":24.2},{"date":"1999-03-31","value":24.18},{"date":"1999-04-01","value":24.16},{"date":"1999-04-02","value":24.29},{"date":"1999-04-03","value":24.83},{"date":"1999-04-06","value":25.11},{"date":"1999-04-07","value":25.1},{"date":"1999-04-08","value":25.12},{"date":"1999-04-09","value":25.09},{"date":"1999-04-10","value":25.03},{"date":"1999-04-13","value":24.96},{"date":"1999-04-14","value":24.9},{"date":"1999-04-15","value":24.85},{"date":"1999-04-16","value":24.8},{"date":"1999-04-17","value":24.77},{"date":"1999-04-20","value":24.78},{"date":"1999-04-21","value":24.77},{"date":"1999-04-22","value":24.72},{"date":"1999-04-23","value":24.67},{"date":"1999-04-24","value":24.62},{"date":"1999-04-27","value":24.53},{"date":"1999-04-28","value":24.4},{"date":"1999-04-29","value":24.31},{"date":"1999-04-30","value":24.23},{"date":"1999-05-01","value":24.16},{"date":"1999-05-06","value":24.09},{"date":"1999-05-07","value":24.07},{"date":"1999-05-08","value":24.04},{"date":"1999-05-12","value":24},{"date":"1999-05-13","value":23.99},{"date":"1999-05-14","value":24.69},{"date":"1999-05-15","value":24.92},{"date":"1999-05-18","value":24.86},{"date":"1999-05-19","value":24.79},{"date":"1999-05-20","value":24.75},{"date":"1999-05-21","value":24.7},{"date":"1999-05-22","value":24.65},{"date":"1999-05-25","value":24.6},{"date":"1999-05-26","value":24.55},{"date":"1999-05-27","value":24.5},{"date":"1999-05-28","value":24.46},{"date":"1999-05-29","value":24.44},{"date":"1999-06-01","value":24.44},{"date":"1999-06-02","value":24.43},{"date":"1999-06-03","value":24.4},{"date":"1999-06-04","value":24.38},{"date":"1999-06-05","value":24.36},{"date":"1999-06-08","value":24.34},{"date":"1999-06-09","value":24.33},{"date":"1999-06-10","value":24.31},{"date":"1999-06-11","value":24.29},{"date":"1999-06-12","value":24.27},{"date":"1999-06-16","value":24.25},{"date":"1999-06-17","value":24.23},{"date":"1999-06-18","value":24.23},{"date":"1999-06-19","value":24.23},{"date":"1999-06-22","value":24.23},{"date":"1999-06-23","value":24.23},{"date":"1999-06-24","value":24.23},{"date":"1999-06-25","value":24.22},{"date":"1999-06-26","value":24.22},{"date":"1999-06-29","value":24.22},{"date":"1999-06-30","value":24.22},{"date":"1999-07-01","value":24.21},{"date":"1999-07-02","value":24.21},{"date":"1999-07-03","value":24.29},{"date":"1999-07-06","value":24.29},{"date":"1999-07-07","value":24.48},{"date":"1999-07-08","value":24.46},{"date":"1999-07-09","value":24.44},{"date":"1999-07-10","value":24.42},{"date":"1999-07-13","value":24.4},{"date":"1999-07-14","value":24.38},{"date":"1999-07-15","value":24.36},{"date":"1999-07-16","value":24.34},{"date":"1999-07-17","value":24.32},{"date":"1999-07-20","value":24.3},{"date":"1999-07-21","value":24.28},{"date":"1999-07-22","value":24.26},{"date":"1999-07-23","value":24.24},{"date":"1999-07-24","value":24.23},{"date":"1999-07-27","value":24.22},{"date":"1999-07-28","value":24.22},{"date":"1999-07-29","value":24.22},{"date":"1999-07-30","value":24.21},{"date":"1999-07-31","value":24.19},{"date":"1999-08-03","value":24.19},{"date":"1999-08-04","value":24.22},{"date":"1999-08-05","value":24.3},{"date":"1999-08-06","value":24.4},{"date":"1999-08-07","value":24.55},{"date":"1999-08-10","value":25.29},{"date":"1999-08-11","value":25.01},{"date":"1999-08-12","value":24.96},{"date":"1999-08-13","value":24.9},{"date":"1999-08-14","value":24.88},{"date":"1999-08-17","value":24.86},{"date":"1999-08-18","value":24.76},{"date":"1999-08-19","value":24.62},{"date":"1999-08-20","value":24.6},{"date":"1999-08-21","value":24.82},{"date":"1999-08-24","value":24.8},{"date":"1999-08-25","value":24.76},{"date":"1999-08-26","value":24.75},{"date":"1999-08-27","value":24.75},{"date":"1999-08-28","value":24.75},{"date":"1999-08-31","value":24.75},{"date":"1999-09-01","value":24.81},{"date":"1999-09-02","value":25.22},{"date":"1999-09-03","value":25.87},{"date":"1999-09-04","value":25.82},{"date":"1999-09-07","value":25.82},{"date":"1999-09-08","value":25.79},{"date":"1999-09-09","value":25.73},{"date":"1999-09-10","value":25.71},{"date":"1999-09-11","value":25.7},{"date":"1999-09-14","value":25.54},{"date":"1999-09-15","value":25.53},{"date":"1999-09-16","value":25.48},{"date":"1999-09-17","value":25.4},{"date":"1999-09-18","value":25.41},{"date":"1999-09-21","value":25.4},{"date":"1999-09-22","value":25.34},{"date":"1999-09-23","value":25.31},{"date":"1999-09-24","value":25.29},{"date":"1999-09-25","value":25.28},{"date":"1999-09-28","value":25.27},{"date":"1999-09-29","value":25.22},{"date":"1999-09-30","value":25.08},{"date":"1999-10-01","value":25.05},{"date":"1999-10-02","value":25.2},{"date":"1999-10-05","value":25.49},{"date":"1999-10-06","value":25.9},{"date":"1999-10-07","value":25.78},{"date":"1999-10-08","value":25.72},{"date":"1999-10-09","value":25.76},{"date":"1999-10-12","value":25.76},{"date":"1999-10-13","value":25.74},{"date":"1999-10-14","value":25.7},{"date":"1999-10-15","value":25.67},{"date":"1999-10-16","value":25.8},{"date":"1999-10-19","value":25.88},{"date":"1999-10-20","value":25.83},{"date":"1999-10-21","value":25.83},{"date":"1999-10-22","value":25.79},{"date":"1999-10-23","value":25.76},{"date":"1999-10-26","value":25.71},{"date":"1999-10-27","value":25.68},{"date":"1999-10-28","value":25.8},{"date":"1999-10-29","value":26.09},{"date":"1999-10-30","value":26.05},{"date":"1999-11-02","value":26.07},{"date":"1999-11-03","value":26.37},{"date":"1999-11-04","value":26.26},{"date":"1999-11-05","value":26.24},{"date":"1999-11-06","value":26.23},{"date":"1999-11-10","value":26.19},{"date":"1999-11-11","value":26.11},{"date":"1999-11-12","value":26.11},{"date":"1999-11-13","value":26.31},{"date":"1999-11-16","value":26.24},{"date":"1999-11-17","value":26.24},{"date":"1999-11-18","value":26.32},{"date":"1999-11-19","value":26.41},{"date":"1999-11-20","value":26.39},{"date":"1999-11-23","value":26.49},{"date":"1999-11-24","value":26.47},{"date":"1999-11-25","value":26.43},{"date":"1999-11-26","value":26.43},{"date":"1999-11-27","value":26.43},{"date":"1999-11-30","value":26.42},{"date":"1999-12-01","value":26.53},{"date":"1999-12-02","value":26.75},{"date":"1999-12-03","value":26.68},{"date":"1999-12-04","value":26.74},{"date":"1999-12-07","value":26.84},{"date":"1999-12-08","value":26.82},{"date":"1999-12-09","value":26.87},{"date":"1999-12-10","value":26.87},{"date":"1999-12-11","value":26.83},{"date":"1999-12-15","value":26.82},{"date":"1999-12-16","value":26.8},{"date":"1999-12-17","value":26.77},{"date":"1999-12-18","value":26.77},{"date":"1999-12-21","value":26.72},{"date":"1999-12-22","value":26.71},{"date":"1999-12-23","value":26.74},{"date":"1999-12-24","value":26.72},{"date":"1999-12-25","value":26.76},{"date":"1999-12-28","value":26.95},{"date":"1999-12-29","value":27},{"date":"1999-12-30","value":27},{"date":"2000-01-01","value":27},{"date":"2000-01-06","value":26.9},{"date":"2000-01-07","value":27.23},{"date":"2000-01-11","value":27.73},{"date":"2000-01-12","value":28.44},{"date":"2000-01-13","value":28.85},{"date":"2000-01-14","value":28.65},{"date":"2000-01-15","value":28.57},{"date":"2000-01-18","value":28.57},{"date":"2000-01-19","value":28.57},{"date":"2000-01-20","value":28.52},{"date":"2000-01-21","value":28.51},{"date":"2000-01-22","value":28.44},{"date":"2000-01-25","value":28.44},{"date":"2000-01-26","value":28.49},{"date":"2000-01-27","value":28.55},{"date":"2000-01-28","value":28.55},{"date":"2000-01-29","value":28.55},{"date":"2000-02-01","value":28.55},{"date":"2000-02-02","value":28.55},{"date":"2000-02-03","value":28.64},{"date":"2000-02-04","value":28.77},{"date":"2000-02-05","value":28.77},{"date":"2000-02-08","value":28.76},{"date":"2000-02-09","value":28.72},{"date":"2000-02-10","value":28.69},{"date":"2000-02-11","value":28.66},{"date":"2000-02-12","value":28.77},{"date":"2000-02-15","value":28.77},{"date":"2000-02-16","value":28.72},{"date":"2000-02-17","value":28.71},{"date":"2000-02-18","value":28.79},{"date":"2000-02-19","value":28.74},{"date":"2000-02-22","value":28.74},{"date":"2000-02-23","value":28.87},{"date":"2000-02-24","value":28.83},{"date":"2000-02-25","value":28.8},{"date":"2000-02-26","value":28.7},{"date":"2000-02-29","value":28.66},{"date":"2000-03-01","value":28.65},{"date":"2000-03-02","value":28.64},{"date":"2000-03-03","value":28.6},{"date":"2000-03-04","value":28.59},{"date":"2000-03-07","value":28.58},{"date":"2000-03-08","value":28.55},{"date":"2000-03-10","value":28.53},{"date":"2000-03-11","value":28.51},{"date":"2000-03-14","value":28.5},{"date":"2000-03-15","value":28.49},{"date":"2000-03-16","value":28.46},{"date":"2000-03-17","value":28.43},{"date":"2000-03-18","value":28.41},{"date":"2000-03-21","value":28.39},{"date":"2000-03-22","value":28.38},{"date":"2000-03-23","value":28.36},{"date":"2000-03-24","value":28.34},{"date":"2000-03-25","value":28.33},{"date":"2000-03-28","value":28.31},{"date":"2000-03-29","value":28.29},{"date":"2000-03-30","value":28.27},{"date":"2000-03-31","value":28.46},{"date":"2000-04-01","value":28.6},{"date":"2000-04-04","value":28.78},{"date":"2000-04-05","value":28.76},{"date":"2000-04-06","value":28.72},{"date":"2000-04-07","value":28.68},{"date":"2000-04-08","value":28.66},{"date":"2000-04-11","value":28.63},{"date":"2000-04-12","value":28.59},{"date":"2000-04-13","value":28.56},{"date":"2000-04-14","value":28.53},{"date":"2000-04-15","value":28.5},{"date":"2000-04-18","value":28.6},{"date":"2000-04-19","value":28.78},{"date":"2000-04-20","value":28.62},{"date":"2000-04-21","value":28.59},{"date":"2000-04-22","value":28.55},{"date":"2000-04-25","value":28.53},{"date":"2000-04-26","value":28.53},{"date":"2000-04-27","value":28.46},{"date":"2000-04-28","value":28.43},{"date":"2000-04-29","value":28.4},{"date":"2000-05-04","value":28.38},{"date":"2000-05-05","value":28.36},{"date":"2000-05-06","value":28.36},{"date":"2000-05-07","value":28.36},{"date":"2000-05-11","value":28.34},{"date":"2000-05-12","value":28.32},{"date":"2000-05-13","value":28.3},{"date":"2000-05-16","value":28.28},{"date":"2000-05-17","value":28.27},{"date":"2000-05-18","value":28.27},{"date":"2000-05-19","value":28.33},{"date":"2000-05-20","value":28.31},{"date":"2000-05-23","value":28.3},{"date":"2000-05-24","value":28.29},{"date":"2000-05-25","value":28.28},{"date":"2000-05-26","value":28.28},{"date":"2000-05-27","value":28.27},{"date":"2000-05-30","value":28.27},{"date":"2000-05-31","value":28.25},{"date":"2000-06-01","value":28.23},{"date":"2000-06-02","value":28.25},{"date":"2000-06-03","value":28.34},{"date":"2000-06-06","value":28.34},{"date":"2000-06-07","value":28.32},{"date":"2000-06-08","value":28.3},{"date":"2000-06-09","value":28.27},{"date":"2000-06-10","value":28.25},{"date":"2000-06-14","value":28.43},{"date":"2000-06-15","value":28.33},{"date":"2000-06-16","value":28.29},{"date":"2000-06-17","value":28.26},{"date":"2000-06-20","value":28.24},{"date":"2000-06-21","value":28.23},{"date":"2000-06-22","value":28.22},{"date":"2000-06-23","value":28.19},{"date":"2000-06-24","value":28.17},{"date":"2000-06-27","value":28.13},{"date":"2000-06-28","value":28.11},{"date":"2000-06-29","value":28.09},{"date":"2000-06-30","value":28.07},{"date":"2000-07-01","value":28.05},{"date":"2000-07-04","value":28.03},{"date":"2000-07-05","value":28.03},{"date":"2000-07-06","value":28.03},{"date":"2000-07-07","value":28.01},{"date":"2000-07-08","value":27.99},{"date":"2000-07-11","value":27.97},{"date":"2000-07-12","value":27.92},{"date":"2000-07-13","value":27.9},{"date":"2000-07-14","value":27.87},{"date":"2000-07-15","value":27.85},{"date":"2000-07-18","value":27.83},{"date":"2000-07-19","value":27.81},{"date":"2000-07-20","value":27.75},{"date":"2000-07-21","value":27.66},{"date":"2000-07-22","value":27.64},{"date":"2000-07-25","value":27.64},{"date":"2000-07-26","value":27.64},{"date":"2000-07-27","value":27.64},{"date":"2000-07-28","value":27.7},{"date":"2000-07-29","value":27.8},{"date":"2000-08-01","value":27.82},{"date":"2000-08-02","value":27.85},{"date":"2000-08-03","value":27.83},{"date":"2000-08-04","value":27.8},{"date":"2000-08-05","value":27.77},{"date":"2000-08-08","value":27.73},{"date":"2000-08-09","value":27.73},{"date":"2000-08-10","value":27.7},{"date":"2000-08-11","value":27.7},{"date":"2000-08-12","value":27.69},{"date":"2000-08-15","value":27.69},{"date":"2000-08-16","value":27.74},{"date":"2000-08-17","value":27.73},{"date":"2000-08-18","value":27.73},{"date":"2000-08-19","value":27.73},{"date":"2000-08-22","value":27.71},{"date":"2000-08-23","value":27.71},{"date":"2000-08-24","value":27.71},{"date":"2000-08-25","value":27.7},{"date":"2000-08-26","value":27.7},{"date":"2000-08-29","value":27.7},{"date":"2000-08-30","value":27.75},{"date":"2000-08-31","value":27.75},{"date":"2000-09-01","value":27.75},{"date":"2000-09-02","value":27.75},{"date":"2000-09-05","value":27.75},{"date":"2000-09-06","value":27.84},{"date":"2000-09-07","value":27.88},{"date":"2000-09-08","value":27.84},{"date":"2000-09-09","value":27.86},{"date":"2000-09-12","value":27.84},{"date":"2000-09-13","value":27.82},{"date":"2000-09-14","value":27.82},{"date":"2000-09-15","value":27.78},{"date":"2000-09-16","value":27.73},{"date":"2000-09-19","value":27.73},{"date":"2000-09-20","value":27.77},{"date":"2000-09-21","value":27.82},{"date":"2000-09-22","value":27.82},{"date":"2000-09-23","value":27.79},{"date":"2000-09-26","value":27.85},{"date":"2000-09-27","value":27.82},{"date":"2000-09-28","value":27.81},{"date":"2000-09-29","value":27.75},{"date":"2000-09-30","value":27.75},{"date":"2000-10-03","value":27.76},{"date":"2000-10-04","value":27.76},{"date":"2000-10-05","value":27.81},{"date":"2000-10-06","value":27.86},{"date":"2000-10-07","value":27.88},{"date":"2000-10-10","value":27.88},{"date":"2000-10-11","value":27.94},{"date":"2000-10-12","value":27.86},{"date":"2000-10-13","value":27.91},{"date":"2000-10-14","value":27.9},{"date":"2000-10-17","value":27.83},{"date":"2000-10-18","value":27.8},{"date":"2000-10-19","value":27.87},{"date":"2000-10-20","value":27.93},{"date":"2000-10-21","value":27.93},{"date":"2000-10-24","value":27.93},{"date":"2000-10-25","value":27.91},{"date":"2000-10-26","value":27.87},{"date":"2000-10-27","value":27.92},{"date":"2000-10-28","value":27.89},{"date":"2000-10-31","value":27.83},{"date":"2000-11-01","value":27.82},{"date":"2000-11-02","value":27.86},{"date":"2000-11-03","value":27.84},{"date":"2000-11-04","value":27.81},{"date":"2000-11-05","value":27.81},{"date":"2000-11-09","value":27.79},{"date":"2000-11-10","value":27.72},{"date":"2000-11-11","value":27.78},{"date":"2000-11-14","value":27.77},{"date":"2000-11-15","value":27.7},{"date":"2000-11-16","value":27.67},{"date":"2000-11-17","value":27.76},{"date":"2000-11-18","value":27.81},{"date":"2000-11-21","value":27.83},{"date":"2000-11-22","value":27.83},{"date":"2000-11-23","value":27.85},{"date":"2000-11-24","value":27.85},{"date":"2000-11-25","value":27.88},{"date":"2000-11-28","value":27.86},{"date":"2000-11-29","value":27.86},{"date":"2000-11-30","value":27.85},{"date":"2000-12-01","value":27.89},{"date":"2000-12-02","value":27.89},{"date":"2000-12-05","value":27.91},{"date":"2000-12-06","value":27.95},{"date":"2000-12-07","value":27.93},{"date":"2000-12-08","value":27.93},{"date":"2000-12-09","value":27.95},{"date":"2000-12-10","value":27.95},{"date":"2000-12-14","value":27.97},{"date":"2000-12-15","value":27.92},{"date":"2000-12-16","value":27.97},{"date":"2000-12-19","value":27.95},{"date":"2000-12-20","value":27.95},{"date":"2000-12-21","value":27.96},{"date":"2000-12-22","value":27.96},{"date":"2000-12-23","value":27.97},{"date":"2000-12-26","value":27.97},{"date":"2000-12-27","value":28.07},{"date":"2000-12-28","value":28.16},{"date":"2000-12-29","value":28.16},{"date":"2000-12-30","value":28.16},{"date":"2001-01-04","value":28.16},{"date":"2001-01-05","value":28.48},{"date":"2001-01-06","value":28.43},{"date":"2001-01-10","value":28.39},{"date":"2001-01-11","value":28.38},{"date":"2001-01-12","value":28.39},{"date":"2001-01-13","value":28.35},{"date":"2001-01-16","value":28.35},{"date":"2001-01-17","value":28.32},{"date":"2001-01-18","value":28.39},{"date":"2001-01-19","value":28.36},{"date":"2001-01-20","value":28.34},{"date":"2001-01-23","value":28.37},{"date":"2001-01-24","value":28.39},{"date":"2001-01-25","value":28.39},{"date":"2001-01-26","value":28.4},{"date":"2001-01-27","value":28.36},{"date":"2001-01-30","value":28.36},{"date":"2001-01-31","value":28.37},{"date":"2001-02-01","value":28.4},{"date":"2001-02-02","value":28.44},{"date":"2001-02-03","value":28.45},{"date":"2001-02-06","value":28.44},{"date":"2001-02-07","value":28.45},{"date":"2001-02-08","value":28.47},{"date":"2001-02-09","value":28.5},{"date":"2001-02-10","value":28.59},{"date":"2001-02-13","value":28.68},{"date":"2001-02-14","value":28.68},{"date":"2001-02-15","value":28.67},{"date":"2001-02-16","value":28.68},{"date":"2001-02-17","value":28.66},{"date":"2001-02-20","value":28.66},{"date":"2001-02-21","value":28.69},{"date":"2001-02-22","value":28.65},{"date":"2001-02-23","value":28.61},{"date":"2001-02-24","value":28.68},{"date":"2001-02-27","value":28.76},{"date":"2001-02-28","value":28.72},{"date":"2001-03-01","value":28.62},{"date":"2001-03-02","value":28.62},{"date":"2001-03-03","value":28.65},{"date":"2001-03-06","value":28.66},{"date":"2001-03-07","value":28.63},{"date":"2001-03-08","value":28.62},{"date":"2001-03-12","value":28.62},{"date":"2001-03-13","value":28.67},{"date":"2001-03-14","value":28.65},{"date":"2001-03-15","value":28.66},{"date":"2001-03-16","value":28.66},{"date":"2001-03-17","value":28.66},{"date":"2001-03-20","value":28.65},{"date":"2001-03-21","value":28.62},{"date":"2001-03-22","value":28.65},{"date":"2001-03-23","value":28.76},{"date":"2001-03-24","value":28.76},{"date":"2001-03-27","value":28.76},{"date":"2001-03-28","value":28.73},{"date":"2001-03-29","value":28.76},{"date":"2001-03-30","value":28.76},{"date":"2001-03-31","value":28.74},{"date":"2001-04-03","value":28.77},{"date":"2001-04-04","value":28.86},{"date":"2001-04-05","value":28.86},{"date":"2001-04-06","value":28.86},{"date":"2001-04-07","value":28.86},{"date":"2001-04-10","value":28.84},{"date":"2001-04-11","value":28.79},{"date":"2001-04-12","value":28.87},{"date":"2001-04-13","value":28.86},{"date":"2001-04-14","value":28.82},{"date":"2001-04-17","value":28.85},{"date":"2001-04-18","value":28.86},{"date":"2001-04-19","value":28.87},{"date":"2001-04-20","value":28.9},{"date":"2001-04-21","value":28.88},{"date":"2001-04-24","value":28.84},{"date":"2001-04-25","value":28.85},{"date":"2001-04-26","value":28.9},{"date":"2001-04-27","value":28.86},{"date":"2001-04-28","value":28.83},{"date":"2001-04-29","value":28.83},{"date":"2001-05-04","value":28.88},{"date":"2001-05-05","value":28.96},{"date":"2001-05-08","value":28.96},{"date":"2001-05-09","value":28.96},{"date":"2001-05-11","value":28.95},{"date":"2001-05-12","value":28.96},{"date":"2001-05-15","value":28.99},{"date":"2001-05-16","value":29.04},{"date":"2001-05-17","value":29.02},{"date":"2001-05-18","value":29.07},{"date":"2001-05-19","value":29.09},{"date":"2001-05-22","value":29.09},{"date":"2001-05-23","value":29.08},{"date":"2001-05-24","value":29.07},{"date":"2001-05-25","value":29.08},{"date":"2001-05-26","value":29.07},{"date":"2001-05-29","value":29.07},{"date":"2001-05-30","value":29.1},{"date":"2001-05-31","value":29.09},{"date":"2001-06-01","value":29.14},{"date":"2001-06-02","value":29.15},{"date":"2001-06-05","value":29.16},{"date":"2001-06-06","value":29.16},{"date":"2001-06-07","value":29.16},{"date":"2001-06-08","value":29.16},{"date":"2001-06-09","value":29.13},{"date":"2001-06-10","value":29.13},{"date":"2001-06-14","value":29.12},{"date":"2001-06-15","value":29.08},{"date":"2001-06-16","value":29.07},{"date":"2001-06-19","value":29.05},{"date":"2001-06-20","value":29.09},{"date":"2001-06-21","value":29.14},{"date":"2001-06-22","value":29.08},{"date":"2001-06-23","value":29.1},{"date":"2001-06-26","value":29.1},{"date":"2001-06-27","value":29.09},{"date":"2001-06-28","value":29.12},{"date":"2001-06-29","value":29.11},{"date":"2001-06-30","value":29.07},{"date":"2001-07-03","value":29.16},{"date":"2001-07-04","value":29.18},{"date":"2001-07-05","value":29.18},{"date":"2001-07-06","value":29.17},{"date":"2001-07-07","value":29.17},{"date":"2001-07-10","value":29.22},{"date":"2001-07-11","value":29.23},{"date":"2001-07-12","value":29.2},{"date":"2001-07-13","value":29.21},{"date":"2001-07-14","value":29.2},{"date":"2001-07-17","value":29.23},{"date":"2001-07-18","value":29.21},{"date":"2001-07-19","value":29.24},{"date":"2001-07-20","value":29.27},{"date":"2001-07-21","value":29.28},{"date":"2001-07-24","value":29.25},{"date":"2001-07-25","value":29.28},{"date":"2001-07-26","value":29.25},{"date":"2001-07-27","value":29.23},{"date":"2001-07-28","value":29.25},{"date":"2001-07-31","value":29.27},{"date":"2001-08-01","value":29.32},{"date":"2001-08-02","value":29.3},{"date":"2001-08-03","value":29.33},{"date":"2001-08-04","value":29.36},{"date":"2001-08-07","value":29.34},{"date":"2001-08-08","value":29.31},{"date":"2001-08-09","value":29.31},{"date":"2001-08-10","value":29.34},{"date":"2001-08-11","value":29.34},{"date":"2001-08-14","value":29.31},{"date":"2001-08-15","value":29.33},{"date":"2001-08-16","value":29.34},{"date":"2001-08-17","value":29.35},{"date":"2001-08-18","value":29.36},{"date":"2001-08-21","value":29.37},{"date":"2001-08-22","value":29.35},{"date":"2001-08-23","value":29.35},{"date":"2001-08-24","value":29.37},{"date":"2001-08-25","value":29.37},{"date":"2001-08-28","value":29.35},{"date":"2001-08-29","value":29.36},{"date":"2001-08-30","value":29.36},{"date":"2001-08-31","value":29.37},{"date":"2001-09-01","value":29.41},{"date":"2001-09-04","value":29.41},{"date":"2001-09-05","value":29.45},{"date":"2001-09-06","value":29.45},{"date":"2001-09-07","value":29.45},{"date":"2001-09-08","value":29.43},{"date":"2001-09-11","value":29.43},{"date":"2001-09-12","value":29.44},{"date":"2001-09-13","value":29.45},{"date":"2001-09-14","value":29.47},{"date":"2001-09-15","value":29.45},{"date":"2001-09-18","value":29.44},{"date":"2001-09-19","value":29.43},{"date":"2001-09-20","value":29.45},{"date":"2001-09-21","value":29.43},{"date":"2001-09-22","value":29.4},{"date":"2001-09-25","value":29.42},{"date":"2001-09-26","value":29.43},{"date":"2001-09-27","value":29.4},{"date":"2001-09-28","value":29.4},{"date":"2001-09-29","value":29.39},{"date":"2001-10-02","value":29.43},{"date":"2001-10-03","value":29.45},{"date":"2001-10-04","value":29.48},{"date":"2001-10-05","value":29.5},{"date":"2001-10-06","value":29.52},{"date":"2001-10-09","value":29.52},{"date":"2001-10-10","value":29.52},{"date":"2001-10-11","value":29.5},{"date":"2001-10-12","value":29.53},{"date":"2001-10-13","value":29.5},{"date":"2001-10-16","value":29.51},{"date":"2001-10-17","value":29.49},{"date":"2001-10-18","value":29.54},{"date":"2001-10-19","value":29.55},{"date":"2001-10-20","value":29.55},{"date":"2001-10-23","value":29.54},{"date":"2001-10-24","value":29.54},{"date":"2001-10-25","value":29.57},{"date":"2001-10-26","value":29.59},{"date":"2001-10-27","value":29.63},{"date":"2001-10-30","value":29.68},{"date":"2001-10-31","value":29.7},{"date":"2001-11-01","value":29.68},{"date":"2001-11-02","value":29.7},{"date":"2001-11-03","value":29.73},{"date":"2001-11-06","value":29.74},{"date":"2001-11-07","value":29.68},{"date":"2001-11-09","value":29.68},{"date":"2001-11-10","value":29.71},{"date":"2001-11-13","value":29.71},{"date":"2001-11-14","value":29.72},{"date":"2001-11-15","value":29.72},{"date":"2001-11-16","value":29.76},{"date":"2001-11-17","value":29.78},{"date":"2001-11-20","value":29.8},{"date":"2001-11-21","value":29.91},{"date":"2001-11-22","value":29.9},{"date":"2001-11-23","value":29.9},{"date":"2001-11-24","value":29.93},{"date":"2001-11-27","value":29.93},{"date":"2001-11-28","value":29.93},{"date":"2001-11-29","value":29.93},{"date":"2001-11-30","value":29.9},{"date":"2001-12-01","value":29.9},{"date":"2001-12-04","value":29.93},{"date":"2001-12-05","value":29.93},{"date":"2001-12-06","value":29.94},{"date":"2001-12-07","value":29.92},{"date":"2001-12-08","value":29.95},{"date":"2001-12-11","value":30.09},{"date":"2001-12-12","value":30.08},{"date":"2001-12-14","value":30.19},{"date":"2001-12-15","value":30.18},{"date":"2001-12-18","value":30.3},{"date":"2001-12-19","value":30.28},{"date":"2001-12-20","value":30.28},{"date":"2001-12-21","value":30.26},{"date":"2001-12-22","value":30.08},{"date":"2001-12-25","value":30.12},{"date":"2001-12-26","value":30.12},{"date":"2001-12-27","value":30.21},{"date":"2001-12-28","value":30.14},{"date":"2002-01-01","value":30.1372},{"date":"2002-01-04","value":30.1372},{"date":"2002-01-05","value":30.1372},{"date":"2002-01-09","value":30.1372},{"date":"2002-01-10","value":30.5753},{"date":"2002-01-11","value":30.4999},{"date":"2002-01-12","value":30.4399},{"date":"2002-01-15","value":30.4491},{"date":"2002-01-16","value":30.4751},{"date":"2002-01-17","value":30.4778},{"date":"2002-01-18","value":30.5798},{"date":"2002-01-19","value":30.5788},{"date":"2002-01-22","value":30.5788},{"date":"2002-01-23","value":30.5572},{"date":"2002-01-24","value":30.5596},{"date":"2002-01-25","value":30.538},{"date":"2002-01-26","value":30.5949},{"date":"2002-01-29","value":30.6623},{"date":"2002-01-30","value":30.654},{"date":"2002-01-31","value":30.685},{"date":"2002-02-01","value":30.6797},{"date":"2002-02-02","value":30.6827},{"date":"2002-02-05","value":30.7299},{"date":"2002-02-06","value":30.7246},{"date":"2002-02-07","value":30.7318},{"date":"2002-02-08","value":30.7236},{"date":"2002-02-09","value":30.7644},{"date":"2002-02-12","value":30.8163},{"date":"2002-02-13","value":30.8421},{"date":"2002-02-14","value":30.8438},{"date":"2002-02-15","value":30.8281},{"date":"2002-02-16","value":30.8206},{"date":"2002-02-19","value":30.8206},{"date":"2002-02-20","value":30.8949},{"date":"2002-02-21","value":30.884},{"date":"2002-02-22","value":30.858},{"date":"2002-02-23","value":30.8409},{"date":"2002-02-27","value":30.8949},{"date":"2002-02-28","value":30.9274},{"date":"2002-03-01","value":30.9404},{"date":"2002-03-02","value":30.9436},{"date":"2002-03-05","value":30.9949},{"date":"2002-03-06","value":30.9909},{"date":"2002-03-07","value":30.9946},{"date":"2002-03-08","value":30.9946},{"date":"2002-03-12","value":31.0632},{"date":"2002-03-13","value":31.0545},{"date":"2002-03-14","value":31.0758},{"date":"2002-03-15","value":31.0237},{"date":"2002-03-16","value":31.071},{"date":"2002-03-19","value":31.1119},{"date":"2002-03-20","value":31.1248},{"date":"2002-03-21","value":31.1325},{"date":"2002-03-22","value":31.1276},{"date":"2002-03-23","value":31.1168},{"date":"2002-03-26","value":31.151},{"date":"2002-03-27","value":31.1353},{"date":"2002-03-28","value":31.1147},{"date":"2002-03-29","value":31.0686},{"date":"2002-03-30","value":31.1192},{"date":"2002-04-02","value":31.1741},{"date":"2002-04-03","value":31.1733},{"date":"2002-04-04","value":31.1933},{"date":"2002-04-05","value":31.184},{"date":"2002-04-06","value":31.182},{"date":"2002-04-09","value":31.1893},{"date":"2002-04-10","value":31.1644},{"date":"2002-04-11","value":31.1679},{"date":"2002-04-12","value":31.1982},{"date":"2002-04-13","value":31.1734},{"date":"2002-04-16","value":31.1522},{"date":"2002-04-17","value":31.1498},{"date":"2002-04-18","value":31.1517},{"date":"2002-04-19","value":31.1649},{"date":"2002-04-20","value":31.1711},{"date":"2002-04-23","value":31.1516},{"date":"2002-04-24","value":31.1498},{"date":"2002-04-25","value":31.1579},{"date":"2002-04-26","value":31.1783},{"date":"2002-04-27","value":31.1977},{"date":"2002-04-28","value":31.1977},{"date":"2002-04-30","value":31.1963},{"date":"2002-05-01","value":31.1951},{"date":"2002-05-07","value":31.1967},{"date":"2002-05-08","value":31.1951},{"date":"2002-05-09","value":31.2119},{"date":"2002-05-14","value":31.2471},{"date":"2002-05-15","value":31.2453},{"date":"2002-05-16","value":31.2468},{"date":"2002-05-17","value":31.2554},{"date":"2002-05-18","value":31.2553},{"date":"2002-05-19","value":31.2553},{"date":"2002-05-21","value":31.2551},{"date":"2002-05-22","value":31.255},{"date":"2002-05-23","value":31.2652},{"date":"2002-05-24","value":31.275},{"date":"2002-05-25","value":31.285},{"date":"2002-05-28","value":31.285},{"date":"2002-05-29","value":31.3043},{"date":"2002-05-30","value":31.3071},{"date":"2002-05-31","value":31.3071},{"date":"2002-06-01","value":31.3058},{"date":"2002-06-04","value":31.3136},{"date":"2002-06-05","value":31.3272},{"date":"2002-06-06","value":31.3521},{"date":"2002-06-07","value":31.3924},{"date":"2002-06-08","value":31.397},{"date":"2002-06-11","value":31.4046},{"date":"2002-06-12","value":31.3928},{"date":"2002-06-14","value":31.3958},{"date":"2002-06-15","value":31.3965},{"date":"2002-06-18","value":31.3903},{"date":"2002-06-19","value":31.4115},{"date":"2002-06-20","value":31.4337},{"date":"2002-06-21","value":31.437},{"date":"2002-06-22","value":31.4531},{"date":"2002-06-25","value":31.4725},{"date":"2002-06-26","value":31.4758},{"date":"2002-06-27","value":31.4608},{"date":"2002-06-28","value":31.439},{"date":"2002-06-29","value":31.4471},{"date":"2002-07-02","value":31.5002},{"date":"2002-07-03","value":31.5124},{"date":"2002-07-04","value":31.5128},{"date":"2002-07-05","value":31.5128},{"date":"2002-07-06","value":31.5156},{"date":"2002-07-09","value":31.53},{"date":"2002-07-10","value":31.5533},{"date":"2002-07-11","value":31.5476},{"date":"2002-07-12","value":31.5437},{"date":"2002-07-13","value":31.5555},{"date":"2002-07-16","value":31.4948},{"date":"2002-07-17","value":31.4779},{"date":"2002-07-18","value":31.5395},{"date":"2002-07-19","value":31.5394},{"date":"2002-07-20","value":31.5332},{"date":"2002-07-23","value":31.5056},{"date":"2002-07-24","value":31.5015},{"date":"2002-07-25","value":31.5035},{"date":"2002-07-26","value":31.5333},{"date":"2002-07-27","value":31.5069},{"date":"2002-07-30","value":31.4701},{"date":"2002-07-31","value":31.4401},{"date":"2002-08-01","value":31.4568},{"date":"2002-08-02","value":31.5238},{"date":"2002-08-03","value":31.5502},{"date":"2002-08-06","value":31.5409},{"date":"2002-08-07","value":31.5324},{"date":"2002-08-08","value":31.5542},{"date":"2002-08-09","value":31.5581},{"date":"2002-08-10","value":31.5828},{"date":"2002-08-13","value":31.5612},{"date":"2002-08-14","value":31.5321},{"date":"2002-08-15","value":31.5405},{"date":"2002-08-16","value":31.5608},{"date":"2002-08-17","value":31.5668},{"date":"2002-08-20","value":31.555},{"date":"2002-08-21","value":31.565},{"date":"2002-08-22","value":31.5735},{"date":"2002-08-23","value":31.5711},{"date":"2002-08-24","value":31.5725},{"date":"2002-08-27","value":31.5803},{"date":"2002-08-28","value":31.5542},{"date":"2002-08-29","value":31.5752},{"date":"2002-08-30","value":31.5744},{"date":"2002-08-31","value":31.5673},{"date":"2002-09-03","value":31.5673},{"date":"2002-09-04","value":31.6053},{"date":"2002-09-05","value":31.6117},{"date":"2002-09-06","value":31.6113},{"date":"2002-09-07","value":31.6123},{"date":"2002-09-10","value":31.6268},{"date":"2002-09-11","value":31.6302},{"date":"2002-09-12","value":31.6409},{"date":"2002-09-13","value":31.6493},{"date":"2002-09-14","value":31.6415},{"date":"2002-09-17","value":31.6297},{"date":"2002-09-18","value":31.6244},{"date":"2002-09-19","value":31.6251},{"date":"2002-09-20","value":31.6425},{"date":"2002-09-21","value":31.6379},{"date":"2002-09-24","value":31.6325},{"date":"2002-09-25","value":31.6354},{"date":"2002-09-26","value":31.6382},{"date":"2002-09-27","value":31.635},{"date":"2002-09-28","value":31.6358},{"date":"2002-10-01","value":31.6827},{"date":"2002-10-02","value":31.6919},{"date":"2002-10-03","value":31.6982},{"date":"2002-10-04","value":31.6809},{"date":"2002-10-05","value":31.68},{"date":"2002-10-08","value":31.6795},{"date":"2002-10-09","value":31.6799},{"date":"2002-10-10","value":31.6803},{"date":"2002-10-11","value":31.6685},{"date":"2002-10-12","value":31.6703},{"date":"2002-10-15","value":31.6703},{"date":"2002-10-16","value":31.6762},{"date":"2002-10-17","value":31.6767},{"date":"2002-10-18","value":31.6761},{"date":"2002-10-19","value":31.6727},{"date":"2002-10-22","value":31.6973},{"date":"2002-10-23","value":31.7272},{"date":"2002-10-24","value":31.7159},{"date":"2002-10-25","value":31.7109},{"date":"2002-10-26","value":31.7314},{"date":"2002-10-29","value":31.7411},{"date":"2002-10-30","value":31.6977},{"date":"2002-10-31","value":31.7408},{"date":"2002-11-01","value":31.7701},{"date":"2002-11-02","value":31.7646},{"date":"2002-11-05","value":31.7744},{"date":"2002-11-06","value":31.7909},{"date":"2002-11-07","value":31.7756},{"date":"2002-11-11","value":31.7756},{"date":"2002-11-12","value":31.7756},{"date":"2002-11-13","value":31.8226},{"date":"2002-11-14","value":31.8157},{"date":"2002-11-15","value":31.8203},{"date":"2002-11-16","value":31.8225},{"date":"2002-11-19","value":31.8231},{"date":"2002-11-20","value":31.8224},{"date":"2002-11-21","value":31.823},{"date":"2002-11-22","value":31.8248},{"date":"2002-11-23","value":31.8222},{"date":"2002-11-26","value":31.8416},{"date":"2002-11-27","value":31.8382},{"date":"2002-11-28","value":31.84},{"date":"2002-11-29","value":31.84},{"date":"2002-11-30","value":31.8424},{"date":"2002-12-03","value":31.8547},{"date":"2002-12-04","value":31.8584},{"date":"2002-12-05","value":31.8596},{"date":"2002-12-06","value":31.8578},{"date":"2002-12-07","value":31.86},{"date":"2002-12-10","value":31.8597},{"date":"2002-12-11","value":31.8583},{"date":"2002-12-12","value":31.86},{"date":"2002-12-16","value":31.86},{"date":"2002-12-17","value":31.8527},{"date":"2002-12-18","value":31.8588},{"date":"2002-12-19","value":31.8574},{"date":"2002-12-20","value":31.8542},{"date":"2002-12-21","value":31.845},{"date":"2002-12-24","value":31.7966},{"date":"2002-12-25","value":31.7919},{"date":"2002-12-26","value":31.7919},{"date":"2002-12-27","value":31.791},{"date":"2002-12-28","value":31.7844},{"date":"2002-12-31","value":31.7844},{"date":"2003-01-01","value":31.7844},{"date":"2003-01-05","value":31.7844},{"date":"2003-01-06","value":31.7844},{"date":"2003-01-09","value":31.8846},{"date":"2003-01-10","value":31.882},{"date":"2003-01-11","value":31.8327},{"date":"2003-01-14","value":31.8253},{"date":"2003-01-15","value":31.835},{"date":"2003-01-16","value":31.8139},{"date":"2003-01-17","value":31.8071},{"date":"2003-01-18","value":31.8224},{"date":"2003-01-21","value":31.8224},{"date":"2003-01-22","value":31.8003},{"date":"2003-01-23","value":31.8095},{"date":"2003-01-24","value":31.811},{"date":"2003-01-25","value":31.8015},{"date":"2003-01-28","value":31.8001},{"date":"2003-01-29","value":31.8001},{"date":"2003-01-30","value":31.8},{"date":"2003-01-31","value":31.8222},{"date":"2003-02-01","value":31.8345},{"date":"2003-02-04","value":31.8517},{"date":"2003-02-05","value":31.8354},{"date":"2003-02-06","value":31.8351},{"date":"2003-02-07","value":31.835},{"date":"2003-02-08","value":31.8352},{"date":"2003-02-11","value":31.8214},{"date":"2003-02-12","value":31.784},{"date":"2003-02-13","value":31.7101},{"date":"2003-02-14","value":31.6554},{"date":"2003-02-15","value":31.6406},{"date":"2003-02-18","value":31.6406},{"date":"2003-02-19","value":31.5503},{"date":"2003-02-20","value":31.581},{"date":"2003-02-21","value":31.5501},{"date":"2003-02-22","value":31.55},{"date":"2003-02-26","value":31.5875},{"date":"2003-02-27","value":31.6065},{"date":"2003-02-28","value":31.5762},{"date":"2003-03-01","value":31.5729},{"date":"2003-03-04","value":31.5956},{"date":"2003-03-05","value":31.5809},{"date":"2003-03-06","value":31.592},{"date":"2003-03-07","value":31.5891},{"date":"2003-03-08","value":31.5619},{"date":"2003-03-12","value":31.5076},{"date":"2003-03-13","value":31.4407},{"date":"2003-03-14","value":31.3818},{"date":"2003-03-15","value":31.382},{"date":"2003-03-18","value":31.3872},{"date":"2003-03-19","value":31.4077},{"date":"2003-03-20","value":31.3976},{"date":"2003-03-21","value":31.384},{"date":"2003-03-22","value":31.3811},{"date":"2003-03-25","value":31.3803},{"date":"2003-03-26","value":31.38},{"date":"2003-03-27","value":31.3829},{"date":"2003-03-28","value":31.38},{"date":"2003-03-29","value":31.3805},{"date":"2003-04-01","value":31.3801},{"date":"2003-04-02","value":31.3175},{"date":"2003-04-03","value":31.286},{"date":"2003-04-04","value":31.2908},{"date":"2003-04-05","value":31.2818},{"date":"2003-04-08","value":31.2798},{"date":"2003-04-09","value":31.2814},{"date":"2003-04-10","value":31.2821},{"date":"2003-04-11","value":31.2829},{"date":"2003-04-12","value":31.2849},{"date":"2003-04-15","value":31.2345},{"date":"2003-04-16","value":31.189},{"date":"2003-04-17","value":31.1905},{"date":"2003-04-18","value":31.1831},{"date":"2003-04-19","value":31.1899},{"date":"2003-04-22","value":31.1022},{"date":"2003-04-23","value":31.1025},{"date":"2003-04-24","value":31.1003},{"date":"2003-04-25","value":31.1},{"date":"2003-04-26","value":31.1},{"date":"2003-04-29","value":31.1},{"date":"2003-04-30","value":31.1},{"date":"2003-05-01","value":31.1021},{"date":"2003-05-06","value":31.1105},{"date":"2003-05-07","value":31.1184},{"date":"2003-05-08","value":31.1009},{"date":"2003-05-09","value":31.1001},{"date":"2003-05-13","value":31.0076},{"date":"2003-05-14","value":30.9801},{"date":"2003-05-15","value":30.9811},{"date":"2003-05-16","value":30.98},{"date":"2003-05-17","value":30.8902},{"date":"2003-05-20","value":30.89},{"date":"2003-05-21","value":30.89},{"date":"2003-05-22","value":30.8902},{"date":"2003-05-23","value":30.8316},{"date":"2003-05-24","value":30.8316},{"date":"2003-05-27","value":30.72},{"date":"2003-05-28","value":30.72},{"date":"2003-05-29","value":30.6186},{"date":"2003-05-30","value":30.6691},{"date":"2003-05-31","value":30.709},{"date":"2003-06-03","value":30.64},{"date":"2003-06-04","value":30.7427},{"date":"2003-06-05","value":30.7599},{"date":"2003-06-06","value":30.6478},{"date":"2003-06-07","value":30.5658},{"date":"2003-06-10","value":30.4613},{"date":"2003-06-11","value":30.5589},{"date":"2003-06-12","value":30.5123},{"date":"2003-06-17","value":30.4612},{"date":"2003-06-18","value":30.3805},{"date":"2003-06-19","value":30.38},{"date":"2003-06-20","value":30.3807},{"date":"2003-06-21","value":30.3807},{"date":"2003-06-22","value":30.3205},{"date":"2003-06-24","value":30.3546},{"date":"2003-06-25","value":30.3511},{"date":"2003-06-26","value":30.318},{"date":"2003-06-27","value":30.3396},{"date":"2003-06-28","value":30.3483},{"date":"2003-07-01","value":30.3809},{"date":"2003-07-02","value":30.3267},{"date":"2003-07-03","value":30.28},{"date":"2003-07-04","value":30.28},{"date":"2003-07-05","value":30.2906},{"date":"2003-07-08","value":30.3014},{"date":"2003-07-09","value":30.3574},{"date":"2003-07-10","value":30.4178},{"date":"2003-07-11","value":30.3642},{"date":"2003-07-12","value":30.3808},{"date":"2003-07-15","value":30.4955},{"date":"2003-07-16","value":30.5349},{"date":"2003-07-17","value":30.5175},{"date":"2003-07-18","value":30.4891},{"date":"2003-07-19","value":30.4316},{"date":"2003-07-22","value":30.3647},{"date":"2003-07-23","value":30.2976},{"date":"2003-07-24","value":30.3469},{"date":"2003-07-25","value":30.3557},{"date":"2003-07-26","value":30.322},{"date":"2003-07-29","value":30.2467},{"date":"2003-07-30","value":30.245},{"date":"2003-07-31","value":30.2596},{"date":"2003-08-01","value":30.2791},{"date":"2003-08-02","value":30.3031},{"date":"2003-08-05","value":30.332},{"date":"2003-08-06","value":30.2813},{"date":"2003-08-07","value":30.2979},{"date":"2003-08-08","value":30.3359},{"date":"2003-08-09","value":30.3977},{"date":"2003-08-12","value":30.3764},{"date":"2003-08-13","value":30.3524},{"date":"2003-08-14","value":30.3832},{"date":"2003-08-15","value":30.3287},{"date":"2003-08-16","value":30.3532},{"date":"2003-08-19","value":30.3246},{"date":"2003-08-20","value":30.3258},{"date":"2003-08-21","value":30.311},{"date":"2003-08-22","value":30.3251},{"date":"2003-08-23","value":30.31},{"date":"2003-08-26","value":30.3014},{"date":"2003-08-27","value":30.361},{"date":"2003-08-28","value":30.3916},{"date":"2003-08-29","value":30.5036},{"date":"2003-08-30","value":30.5036},{"date":"2003-09-02","value":30.5458},{"date":"2003-09-03","value":30.5547},{"date":"2003-09-04","value":30.604},{"date":"2003-09-05","value":30.6396},{"date":"2003-09-06","value":30.6844},{"date":"2003-09-09","value":30.7013},{"date":"2003-09-10","value":30.6407},{"date":"2003-09-11","value":30.6307},{"date":"2003-09-12","value":30.6565},{"date":"2003-09-13","value":30.659},{"date":"2003-09-16","value":30.7007},{"date":"2003-09-17","value":30.7007},{"date":"2003-09-18","value":30.68},{"date":"2003-09-19","value":30.5877},{"date":"2003-09-20","value":30.56},{"date":"2003-09-23","value":30.4909},{"date":"2003-09-24","value":30.4998},{"date":"2003-09-25","value":30.451},{"date":"2003-09-26","value":30.4721},{"date":"2003-09-27","value":30.4998},{"date":"2003-09-30","value":30.6119},{"date":"2003-10-01","value":30.6142},{"date":"2003-10-02","value":30.5693},{"date":"2003-10-03","value":30.4676},{"date":"2003-10-04","value":30.4382},{"date":"2003-10-07","value":30.4604},{"date":"2003-10-08","value":30.3819},{"date":"2003-10-09","value":30.3773},{"date":"2003-10-10","value":30.235},{"date":"2003-10-11","value":30.235},{"date":"2003-10-14","value":30.0552},{"date":"2003-10-15","value":30.2348},{"date":"2003-10-16","value":30.1235},{"date":"2003-10-17","value":30.1254},{"date":"2003-10-18","value":30.0741},{"date":"2003-10-21","value":30.0179},{"date":"2003-10-22","value":29.9319},{"date":"2003-10-23","value":29.9206},{"date":"2003-10-24","value":29.915},{"date":"2003-10-25","value":29.9156},{"date":"2003-10-28","value":30.0847},{"date":"2003-10-29","value":29.9335},{"date":"2003-10-30","value":29.8189},{"date":"2003-10-31","value":29.8584},{"date":"2003-11-01","value":29.9451},{"date":"2003-11-04","value":29.9441},{"date":"2003-11-05","value":29.8608},{"date":"2003-11-06","value":29.8124},{"date":"2003-11-07","value":29.8113},{"date":"2003-11-11","value":29.8113},{"date":"2003-11-12","value":29.804},{"date":"2003-11-13","value":29.8104},{"date":"2003-11-14","value":29.859},{"date":"2003-11-15","value":29.8186},{"date":"2003-11-18","value":29.7972},{"date":"2003-11-19","value":29.8004},{"date":"2003-11-20","value":29.7952},{"date":"2003-11-21","value":29.8084},{"date":"2003-11-22","value":29.7979},{"date":"2003-11-25","value":29.7356},{"date":"2003-11-26","value":29.736},{"date":"2003-11-27","value":29.736},{"date":"2003-11-28","value":29.7369},{"date":"2003-11-29","value":29.7387},{"date":"2003-12-02","value":29.7038},{"date":"2003-12-03","value":29.6995},{"date":"2003-12-04","value":29.695},{"date":"2003-12-05","value":29.6953},{"date":"2003-12-06","value":29.6322},{"date":"2003-12-09","value":29.5502},{"date":"2003-12-10","value":29.5529},{"date":"2003-12-11","value":29.5375},{"date":"2003-12-12","value":29.4394},{"date":"2003-12-16","value":29.3861},{"date":"2003-12-17","value":29.304},{"date":"2003-12-18","value":29.2522},{"date":"2003-12-19","value":29.2454},{"date":"2003-12-20","value":29.245},{"date":"2003-12-23","value":29.2719},{"date":"2003-12-24","value":29.245},{"date":"2003-12-25","value":29.245},{"date":"2003-12-26","value":29.245},{"date":"2003-12-27","value":29.2533},{"date":"2003-12-30","value":29.4545},{"date":"2003-12-31","value":29.4545},{"date":"2004-01-01","value":29.4545},{"date":"2004-01-06","value":29.4545},{"date":"2004-01-07","value":29.245},{"date":"2004-01-09","value":29.135},{"date":"2004-01-10","value":28.9918},{"date":"2004-01-13","value":28.8711},{"date":"2004-01-14","value":28.8841},{"date":"2004-01-15","value":28.8691},{"date":"2004-01-16","value":28.8795},{"date":"2004-01-17","value":28.8795},{"date":"2004-01-20","value":28.7961},{"date":"2004-01-21","value":28.7853},{"date":"2004-01-22","value":28.8026},{"date":"2004-01-23","value":28.6959},{"date":"2004-01-24","value":28.5514},{"date":"2004-01-27","value":28.4963},{"date":"2004-01-28","value":28.5139},{"date":"2004-01-29","value":28.485},{"date":"2004-01-30","value":28.4916},{"date":"2004-01-31","value":28.4937},{"date":"2004-02-03","value":28.5252},{"date":"2004-02-04","value":28.6205},{"date":"2004-02-05","value":28.5281},{"date":"2004-02-06","value":28.4906},{"date":"2004-02-07","value":28.5744},{"date":"2004-02-10","value":28.4939},{"date":"2004-02-11","value":28.5048},{"date":"2004-02-12","value":28.5312},{"date":"2004-02-13","value":28.518},{"date":"2004-02-14","value":28.518},{"date":"2004-02-17","value":28.4949},{"date":"2004-02-18","value":28.4878},{"date":"2004-02-19","value":28.4851},{"date":"2004-02-20","value":28.4959},{"date":"2004-02-21","value":28.4934},{"date":"2004-02-25","value":28.4931},{"date":"2004-02-26","value":28.4973},{"date":"2004-02-27","value":28.511},{"date":"2004-02-28","value":28.5156},{"date":"2004-03-02","value":28.5162},{"date":"2004-03-03","value":28.5321},{"date":"2004-03-04","value":28.5895},{"date":"2004-03-05","value":28.6654},{"date":"2004-03-06","value":28.6343},{"date":"2004-03-10","value":28.5216},{"date":"2004-03-11","value":28.5733},{"date":"2004-03-12","value":28.5726},{"date":"2004-03-13","value":28.5083},{"date":"2004-03-16","value":28.5064},{"date":"2004-03-17","value":28.5121},{"date":"2004-03-18","value":28.534},{"date":"2004-03-19","value":28.5005},{"date":"2004-03-20","value":28.5045},{"date":"2004-03-23","value":28.5121},{"date":"2004-03-24","value":28.4855},{"date":"2004-03-25","value":28.4852},{"date":"2004-03-26","value":28.4979},{"date":"2004-03-27","value":28.4891},{"date":"2004-03-30","value":28.4886},{"date":"2004-03-31","value":28.4853},{"date":"2004-04-01","value":28.5151},{"date":"2004-04-02","value":28.5024},{"date":"2004-04-03","value":28.5095},{"date":"2004-04-06","value":28.5385},{"date":"2004-04-07","value":28.541},{"date":"2004-04-08","value":28.5296},{"date":"2004-04-09","value":28.5172},{"date":"2004-04-10","value":28.5065},{"date":"2004-04-13","value":28.5535},{"date":"2004-04-14","value":28.5892},{"date":"2004-04-15","value":28.6221},{"date":"2004-04-16","value":28.6104},{"date":"2004-04-17","value":28.6223},{"date":"2004-04-20","value":28.6693},{"date":"2004-04-21","value":28.7662},{"date":"2004-04-22","value":28.9237},{"date":"2004-04-23","value":28.98},{"date":"2004-04-24","value":28.9671},{"date":"2004-04-27","value":29.0033},{"date":"2004-04-28","value":28.87},{"date":"2004-04-29","value":28.8636},{"date":"2004-04-30","value":28.8834},{"date":"2004-05-01","value":28.9612},{"date":"2004-05-06","value":28.8976},{"date":"2004-05-07","value":28.873},{"date":"2004-05-08","value":28.953},{"date":"2004-05-12","value":28.9862},{"date":"2004-05-13","value":29.0587},{"date":"2004-05-14","value":29.0772},{"date":"2004-05-15","value":29.0684},{"date":"2004-05-18","value":29.0436},{"date":"2004-05-19","value":28.9983},{"date":"2004-05-20","value":28.9924},{"date":"2004-05-21","value":28.9904},{"date":"2004-05-22","value":28.9863},{"date":"2004-05-25","value":28.9916},{"date":"2004-05-26","value":28.9763},{"date":"2004-05-27","value":28.9817},{"date":"2004-05-28","value":28.985},{"date":"2004-05-29","value":28.985},{"date":"2004-06-01","value":28.9993},{"date":"2004-06-02","value":29.0053},{"date":"2004-06-03","value":29.0511},{"date":"2004-06-04","value":29.0859},{"date":"2004-06-05","value":29.0658},{"date":"2004-06-08","value":29.0346},{"date":"2004-06-09","value":29.0219},{"date":"2004-06-10","value":29.0337},{"date":"2004-06-11","value":29.0424},{"date":"2004-06-12","value":29.0287},{"date":"2004-06-16","value":29.02},{"date":"2004-06-17","value":29.0199},{"date":"2004-06-18","value":29.029},{"date":"2004-06-19","value":29.0257},{"date":"2004-06-22","value":29.017},{"date":"2004-06-23","value":29.0206},{"date":"2004-06-24","value":29.0243},{"date":"2004-06-25","value":29.0218},{"date":"2004-06-26","value":29.0256},{"date":"2004-06-29","value":29.0242},{"date":"2004-06-30","value":29.0274},{"date":"2004-07-01","value":29.0471},{"date":"2004-07-02","value":29.0388},{"date":"2004-07-03","value":29.0409},{"date":"2004-07-06","value":29.0356},{"date":"2004-07-07","value":29.0402},{"date":"2004-07-08","value":29.0639},{"date":"2004-07-09","value":29.1019},{"date":"2004-07-10","value":29.11},{"date":"2004-07-13","value":29.1332},{"date":"2004-07-14","value":29.1248},{"date":"2004-07-15","value":29.1037},{"date":"2004-07-16","value":29.077},{"date":"2004-07-17","value":29.0908},{"date":"2004-07-20","value":29.0805},{"date":"2004-07-21","value":29.0815},{"date":"2004-07-22","value":29.0882},{"date":"2004-07-23","value":29.0891},{"date":"2004-07-24","value":29.083},{"date":"2004-07-27","value":29.0928},{"date":"2004-07-28","value":29.0832},{"date":"2004-07-29","value":29.0871},{"date":"2004-07-30","value":29.0891},{"date":"2004-07-31","value":29.1019},{"date":"2004-08-03","value":29.1405},{"date":"2004-08-04","value":29.1829},{"date":"2004-08-05","value":29.1764},{"date":"2004-08-06","value":29.1761},{"date":"2004-08-07","value":29.1907},{"date":"2004-08-10","value":29.2491},{"date":"2004-08-11","value":29.2381},{"date":"2004-08-12","value":29.2519},{"date":"2004-08-13","value":29.276},{"date":"2004-08-14","value":29.2579},{"date":"2004-08-17","value":29.2229},{"date":"2004-08-18","value":29.2152},{"date":"2004-08-19","value":29.2176},{"date":"2004-08-20","value":29.2325},{"date":"2004-08-21","value":29.2199},{"date":"2004-08-24","value":29.2178},{"date":"2004-08-25","value":29.2208},{"date":"2004-08-26","value":29.2225},{"date":"2004-08-27","value":29.2226},{"date":"2004-08-28","value":29.2289},{"date":"2004-08-31","value":29.2447},{"date":"2004-09-01","value":29.2591},{"date":"2004-09-02","value":29.2552},{"date":"2004-09-03","value":29.2322},{"date":"2004-09-04","value":29.2307},{"date":"2004-09-07","value":29.2183},{"date":"2004-09-08","value":29.2187},{"date":"2004-09-09","value":29.2239},{"date":"2004-09-10","value":29.2173},{"date":"2004-09-11","value":29.2166},{"date":"2004-09-14","value":29.2151},{"date":"2004-09-15","value":29.2162},{"date":"2004-09-16","value":29.2151},{"date":"2004-09-17","value":29.2187},{"date":"2004-09-18","value":29.2214},{"date":"2004-09-21","value":29.2154},{"date":"2004-09-22","value":29.2165},{"date":"2004-09-23","value":29.2172},{"date":"2004-09-24","value":29.2146},{"date":"2004-09-25","value":29.2151},{"date":"2004-09-28","value":29.2164},{"date":"2004-09-29","value":29.215},{"date":"2004-09-30","value":29.2171},{"date":"2004-10-01","value":29.2224},{"date":"2004-10-02","value":29.2175},{"date":"2004-10-05","value":29.2159},{"date":"2004-10-06","value":29.219},{"date":"2004-10-07","value":29.2215},{"date":"2004-10-08","value":29.2204},{"date":"2004-10-09","value":29.2218},{"date":"2004-10-12","value":29.1272},{"date":"2004-10-13","value":29.1152},{"date":"2004-10-14","value":29.1199},{"date":"2004-10-15","value":29.1154},{"date":"2004-10-16","value":29.1151},{"date":"2004-10-19","value":29.1191},{"date":"2004-10-20","value":29.1175},{"date":"2004-10-21","value":29.115},{"date":"2004-10-22","value":29.1154},{"date":"2004-10-23","value":28.9989},{"date":"2004-10-26","value":28.8673},{"date":"2004-10-27","value":28.7709},{"date":"2004-10-28","value":28.7674},{"date":"2004-10-29","value":28.7783},{"date":"2004-10-30","value":28.7655},{"date":"2004-11-02","value":28.7651},{"date":"2004-11-03","value":28.7778},{"date":"2004-11-04","value":28.7811},{"date":"2004-11-05","value":28.765},{"date":"2004-11-06","value":28.668},{"date":"2004-11-10","value":28.6502},{"date":"2004-11-11","value":28.6718},{"date":"2004-11-12","value":28.6889},{"date":"2004-11-13","value":28.6651},{"date":"2004-11-16","value":28.6696},{"date":"2004-11-17","value":28.6882},{"date":"2004-11-18","value":28.6687},{"date":"2004-11-19","value":28.5387},{"date":"2004-11-20","value":28.5455},{"date":"2004-11-23","value":28.5208},{"date":"2004-11-24","value":28.5217},{"date":"2004-11-25","value":28.4144},{"date":"2004-11-26","value":28.3205},{"date":"2004-11-27","value":28.2659},{"date":"2004-11-30","value":28.2367},{"date":"2004-12-01","value":28.1496},{"date":"2004-12-02","value":28.0161},{"date":"2004-12-03","value":27.9951},{"date":"2004-12-04","value":27.9271},{"date":"2004-12-07","value":27.8402},{"date":"2004-12-08","value":27.8741},{"date":"2004-12-09","value":27.9772},{"date":"2004-12-10","value":28.0293},{"date":"2004-12-11","value":28.1243},{"date":"2004-12-15","value":27.9955},{"date":"2004-12-16","value":27.9103},{"date":"2004-12-17","value":27.8372},{"date":"2004-12-18","value":27.8821},{"date":"2004-12-21","value":27.8917},{"date":"2004-12-22","value":27.8887},{"date":"2004-12-23","value":27.8389},{"date":"2004-12-24","value":27.8341},{"date":"2004-12-25","value":27.8251},{"date":"2004-12-28","value":27.7796},{"date":"2004-12-29","value":27.775},{"date":"2004-12-30","value":27.7487},{"date":"2004-12-31","value":27.7487},{"date":"2005-01-01","value":27.7487},{"date":"2005-01-12","value":27.9549},{"date":"2005-01-13","value":27.88},{"date":"2005-01-14","value":27.8677},{"date":"2005-01-15","value":27.9469},{"date":"2005-01-18","value":27.9668},{"date":"2005-01-19","value":28.1129},{"date":"2005-01-20","value":28.1573},{"date":"2005-01-21","value":28.1594},{"date":"2005-01-22","value":28.1569},{"date":"2005-01-25","value":28.0157},{"date":"2005-01-26","value":27.9804},{"date":"2005-01-27","value":28.1017},{"date":"2005-01-28","value":28.0025},{"date":"2005-01-29","value":28.0845},{"date":"2005-02-01","value":28.1136},{"date":"2005-02-02","value":27.9656},{"date":"2005-02-03","value":27.9665},{"date":"2005-02-04","value":28.0104},{"date":"2005-02-05","value":27.9833},{"date":"2005-02-08","value":28.1237},{"date":"2005-02-09","value":28.1872},{"date":"2005-02-10","value":28.133},{"date":"2005-02-11","value":28.0853},{"date":"2005-02-12","value":28.0688},{"date":"2005-02-15","value":28.0306},{"date":"2005-02-16","value":28.0207},{"date":"2005-02-17","value":28.0016},{"date":"2005-02-18","value":27.9998},{"date":"2005-02-19","value":27.9359},{"date":"2005-02-22","value":27.9365},{"date":"2005-02-23","value":27.8312},{"date":"2005-02-25","value":27.745},{"date":"2005-02-26","value":27.7738},{"date":"2005-03-01","value":27.7007},{"date":"2005-03-02","value":27.7091},{"date":"2005-03-03","value":27.699},{"date":"2005-03-04","value":27.7245},{"date":"2005-03-05","value":27.7518},{"date":"2005-03-06","value":27.6698},{"date":"2005-03-10","value":27.5562},{"date":"2005-03-11","value":27.4637},{"date":"2005-03-12","value":27.4629},{"date":"2005-03-15","value":27.477},{"date":"2005-03-16","value":27.4902},{"date":"2005-03-17","value":27.489},{"date":"2005-03-18","value":27.4611},{"date":"2005-03-19","value":27.4827},{"date":"2005-03-22","value":27.5442},{"date":"2005-03-23","value":27.5764},{"date":"2005-03-24","value":27.6381},{"date":"2005-03-25","value":27.697},{"date":"2005-03-26","value":27.7112},{"date":"2005-03-29","value":27.8198},{"date":"2005-03-30","value":27.8313},{"date":"2005-03-31","value":27.8256},{"date":"2005-04-01","value":27.8548},{"date":"2005-04-02","value":27.8831},{"date":"2005-04-05","value":27.8926},{"date":"2005-04-06","value":27.9394},{"date":"2005-04-07","value":27.8739},{"date":"2005-04-08","value":27.8085},{"date":"2005-04-09","value":27.8789},{"date":"2005-04-12","value":27.7933},{"date":"2005-04-13","value":27.765},{"date":"2005-04-14","value":27.7907},{"date":"2005-04-15","value":27.8291},{"date":"2005-04-16","value":27.9031},{"date":"2005-04-19","value":27.8222},{"date":"2005-04-20","value":27.7543},{"date":"2005-04-21","value":27.7241},{"date":"2005-04-22","value":27.7074},{"date":"2005-04-23","value":27.7304},{"date":"2005-04-26","value":27.7463},{"date":"2005-04-27","value":27.7586},{"date":"2005-04-28","value":27.8055},{"date":"2005-04-29","value":27.794},{"date":"2005-04-30","value":27.7726},{"date":"2005-05-04","value":27.8364},{"date":"2005-05-05","value":27.7896},{"date":"2005-05-06","value":27.7845},{"date":"2005-05-07","value":27.7852},{"date":"2005-05-12","value":27.816},{"date":"2005-05-13","value":27.8677},{"date":"2005-05-14","value":27.9237},{"date":"2005-05-17","value":28.0223},{"date":"2005-05-18","value":27.9929},{"date":"2005-05-19","value":28.0055},{"date":"2005-05-20","value":27.9608},{"date":"2005-05-21","value":27.9719},{"date":"2005-05-24","value":28.0619},{"date":"2005-05-25","value":28.0327},{"date":"2005-05-26","value":28.0367},{"date":"2005-05-27","value":28.0638},{"date":"2005-05-28","value":28.0813},{"date":"2005-05-31","value":28.0919},{"date":"2005-06-01","value":28.1946},{"date":"2005-06-02","value":28.2885},{"date":"2005-06-03","value":28.375},{"date":"2005-06-04","value":28.3761},{"date":"2005-06-07","value":28.429},{"date":"2005-06-08","value":28.4133},{"date":"2005-06-09","value":28.3766},{"date":"2005-06-10","value":28.4457},{"date":"2005-06-11","value":28.4671},{"date":"2005-06-15","value":28.5658},{"date":"2005-06-16","value":28.6237},{"date":"2005-06-17","value":28.6024},{"date":"2005-06-18","value":28.5841},{"date":"2005-06-21","value":28.4765},{"date":"2005-06-22","value":28.5497},{"date":"2005-06-23","value":28.5528},{"date":"2005-06-24","value":28.6193},{"date":"2005-06-25","value":28.6787},{"date":"2005-06-28","value":28.5802},{"date":"2005-06-29","value":28.584},{"date":"2005-06-30","value":28.6721},{"date":"2005-07-01","value":28.6282},{"date":"2005-07-02","value":28.6794},{"date":"2005-07-05","value":28.8005},{"date":"2005-07-06","value":28.8333},{"date":"2005-07-07","value":28.8185},{"date":"2005-07-08","value":28.831},{"date":"2005-07-09","value":28.8374},{"date":"2005-07-12","value":28.7154},{"date":"2005-07-13","value":28.5938},{"date":"2005-07-14","value":28.5678},{"date":"2005-07-15","value":28.6679},{"date":"2005-07-16","value":28.6269},{"date":"2005-07-19","value":28.6726},{"date":"2005-07-20","value":28.7252},{"date":"2005-07-21","value":28.6744},{"date":"2005-07-22","value":28.6012},{"date":"2005-07-23","value":28.5792},{"date":"2005-07-26","value":28.6898},{"date":"2005-07-27","value":28.6888},{"date":"2005-07-28","value":28.7304},{"date":"2005-07-29","value":28.6817},{"date":"2005-07-30","value":28.6341},{"date":"2005-08-02","value":28.595},{"date":"2005-08-03","value":28.5826},{"date":"2005-08-04","value":28.604},{"date":"2005-08-05","value":28.4854},{"date":"2005-08-06","value":28.4171},{"date":"2005-08-09","value":28.4355},{"date":"2005-08-10","value":28.3791},{"date":"2005-08-11","value":28.3931},{"date":"2005-08-12","value":28.3788},{"date":"2005-08-13","value":28.3122},{"date":"2005-08-16","value":28.3815},{"date":"2005-08-17","value":28.4161},{"date":"2005-08-18","value":28.473},{"date":"2005-08-19","value":28.4936},{"date":"2005-08-20","value":28.6003},{"date":"2005-08-23","value":28.5852},{"date":"2005-08-24","value":28.5494},{"date":"2005-08-25","value":28.5844},{"date":"2005-08-26","value":28.4572},{"date":"2005-08-27","value":28.4505},{"date":"2005-08-30","value":28.4368},{"date":"2005-08-31","value":28.545},{"date":"2005-09-01","value":28.5566},{"date":"2005-09-02","value":28.4637},{"date":"2005-09-03","value":28.3037},{"date":"2005-09-06","value":28.1977},{"date":"2005-09-07","value":28.2108},{"date":"2005-09-08","value":28.2015},{"date":"2005-09-09","value":28.2562},{"date":"2005-09-10","value":28.2517},{"date":"2005-09-13","value":28.3566},{"date":"2005-09-14","value":28.3856},{"date":"2005-09-15","value":28.316},{"date":"2005-09-16","value":28.3698},{"date":"2005-09-17","value":28.3026},{"date":"2005-09-20","value":28.4582},{"date":"2005-09-21","value":28.4065},{"date":"2005-09-22","value":28.3812},{"date":"2005-09-23","value":28.3603},{"date":"2005-09-24","value":28.432},{"date":"2005-09-27","value":28.5463},{"date":"2005-09-28","value":28.5678},{"date":"2005-09-29","value":28.5366},{"date":"2005-09-30","value":28.4989},{"date":"2005-10-01","value":28.5348},{"date":"2005-10-04","value":28.6132},{"date":"2005-10-05","value":28.643},{"date":"2005-10-06","value":28.6157},{"date":"2005-10-07","value":28.5207},{"date":"2005-10-08","value":28.4577},{"date":"2005-10-11","value":28.4708},{"date":"2005-10-12","value":28.5562},{"date":"2005-10-13","value":28.625},{"date":"2005-10-14","value":28.599},{"date":"2005-10-15","value":28.5861},{"date":"2005-10-18","value":28.5291},{"date":"2005-10-19","value":28.614},{"date":"2005-10-20","value":28.6715},{"date":"2005-10-21","value":28.6219},{"date":"2005-10-22","value":28.5666},{"date":"2005-10-25","value":28.6248},{"date":"2005-10-26","value":28.6087},{"date":"2005-10-27","value":28.4633},{"date":"2005-10-28","value":28.4793},{"date":"2005-10-29","value":28.4244},{"date":"2005-11-01","value":28.503},{"date":"2005-11-02","value":28.581},{"date":"2005-11-03","value":28.5805},{"date":"2005-11-04","value":28.5544},{"date":"2005-11-08","value":28.7593},{"date":"2005-11-09","value":28.8389},{"date":"2005-11-10","value":28.828},{"date":"2005-11-11","value":28.8135},{"date":"2005-11-12","value":28.879},{"date":"2005-11-15","value":28.825},{"date":"2005-11-16","value":28.8503},{"date":"2005-11-17","value":28.838},{"date":"2005-11-18","value":28.876},{"date":"2005-11-19","value":28.8436},{"date":"2005-11-22","value":28.7745},{"date":"2005-11-23","value":28.8108},{"date":"2005-11-24","value":28.7267},{"date":"2005-11-25","value":28.741},{"date":"2005-11-26","value":28.7896},{"date":"2005-11-29","value":28.8698},{"date":"2005-11-30","value":28.7312},{"date":"2005-12-01","value":28.7792},{"date":"2005-12-02","value":28.816},{"date":"2005-12-03","value":28.9646},{"date":"2005-12-06","value":28.9978},{"date":"2005-12-07","value":28.9123},{"date":"2005-12-08","value":28.9261},{"date":"2005-12-09","value":28.9799},{"date":"2005-12-10","value":28.9258},{"date":"2005-12-13","value":28.8571},{"date":"2005-12-14","value":28.7135},{"date":"2005-12-15","value":28.661},{"date":"2005-12-16","value":28.6892},{"date":"2005-12-17","value":28.6523},{"date":"2005-12-20","value":28.64},{"date":"2005-12-21","value":28.6649},{"date":"2005-12-22","value":28.7629},{"date":"2005-12-23","value":28.84},{"date":"2005-12-24","value":28.7799},{"date":"2005-12-27","value":28.8059},{"date":"2005-12-28","value":28.8177},{"date":"2005-12-29","value":28.7472},{"date":"2005-12-30","value":28.79},{"date":"2005-12-31","value":28.7825},{"date":"2006-01-11","value":28.4821},{"date":"2006-01-12","value":28.4834},{"date":"2006-01-13","value":28.3966},{"date":"2006-01-14","value":28.474},{"date":"2006-01-17","value":28.3007},{"date":"2006-01-18","value":28.2697},{"date":"2006-01-19","value":28.3023},{"date":"2006-01-20","value":28.2863},{"date":"2006-01-21","value":28.2909},{"date":"2006-01-24","value":28.0512},{"date":"2006-01-25","value":27.9898},{"date":"2006-01-26","value":27.9805},{"date":"2006-01-27","value":27.9698},{"date":"2006-01-28","value":28.024},{"date":"2006-01-31","value":28.1207},{"date":"2006-02-01","value":28.1305},{"date":"2006-02-02","value":28.1042},{"date":"2006-02-03","value":28.1901},{"date":"2006-02-04","value":28.1732},{"date":"2006-02-07","value":28.2349},{"date":"2006-02-08","value":28.2524},{"date":"2006-02-09","value":28.2642},{"date":"2006-02-10","value":28.2496},{"date":"2006-02-11","value":28.2411},{"date":"2006-02-14","value":28.2369},{"date":"2006-02-15","value":28.1844},{"date":"2006-02-16","value":28.1994},{"date":"2006-02-17","value":28.2225},{"date":"2006-02-18","value":28.2182},{"date":"2006-02-21","value":28.1451},{"date":"2006-02-22","value":28.1908},{"date":"2006-02-23","value":28.1827},{"date":"2006-02-27","value":28.155},{"date":"2006-02-28","value":28.1223},{"date":"2006-03-01","value":28.1211},{"date":"2006-03-02","value":28.0245},{"date":"2006-03-03","value":28.0279},{"date":"2006-03-04","value":27.9305},{"date":"2006-03-07","value":27.881},{"date":"2006-03-08","value":27.9945},{"date":"2006-03-10","value":28},{"date":"2006-03-11","value":28.0203},{"date":"2006-03-14","value":28.0079},{"date":"2006-03-15","value":27.9929},{"date":"2006-03-16","value":27.8432},{"date":"2006-03-17","value":27.8171},{"date":"2006-03-18","value":27.7028},{"date":"2006-03-21","value":27.6615},{"date":"2006-03-22","value":27.7027},{"date":"2006-03-23","value":27.7383},{"date":"2006-03-24","value":27.768},{"date":"2006-03-25","value":27.847},{"date":"2006-03-28","value":27.773},{"date":"2006-03-29","value":27.8019},{"date":"2006-03-30","value":27.8043},{"date":"2006-03-31","value":27.7626},{"date":"2006-04-01","value":27.6996},{"date":"2006-04-04","value":27.7737},{"date":"2006-04-05","value":27.6921},{"date":"2006-04-06","value":27.5602},{"date":"2006-04-07","value":27.5332},{"date":"2006-04-08","value":27.6077},{"date":"2006-04-11","value":27.7085},{"date":"2006-04-12","value":27.6797},{"date":"2006-04-13","value":27.6625},{"date":"2006-04-14","value":27.6985},{"date":"2006-04-15","value":27.7002},{"date":"2006-04-18","value":27.6336},{"date":"2006-04-19","value":27.5675},{"date":"2006-04-20","value":27.465},{"date":"2006-04-21","value":27.4666},{"date":"2006-04-22","value":27.5198},{"date":"2006-04-25","value":27.4331},{"date":"2006-04-26","value":27.4244},{"date":"2006-04-27","value":27.3921},{"date":"2006-04-28","value":27.3621},{"date":"2006-04-29","value":27.2739},{"date":"2006-05-03","value":27.2424},{"date":"2006-05-04","value":27.159},{"date":"2006-05-05","value":27.2085},{"date":"2006-05-06","value":27.1258},{"date":"2006-05-07","value":27.0801},{"date":"2006-05-11","value":27.0359},{"date":"2006-05-12","value":27.0755},{"date":"2006-05-13","value":26.9431},{"date":"2006-05-16","value":26.9187},{"date":"2006-05-17","value":27.0209},{"date":"2006-05-18","value":26.9569},{"date":"2006-05-19","value":27.0663},{"date":"2006-05-20","value":26.9987},{"date":"2006-05-23","value":27.0965},{"date":"2006-05-24","value":26.9876},{"date":"2006-05-25","value":27.0168},{"date":"2006-05-26","value":27.0381},{"date":"2006-05-27","value":27.0349},{"date":"2006-05-30","value":27.0652},{"date":"2006-05-31","value":26.984},{"date":"2006-06-01","value":26.9355},{"date":"2006-06-02","value":27.0474},{"date":"2006-06-03","value":26.8868},{"date":"2006-06-06","value":26.7089},{"date":"2006-06-07","value":26.7331},{"date":"2006-06-08","value":26.8582},{"date":"2006-06-09","value":26.8801},{"date":"2006-06-10","value":27.0079},{"date":"2006-06-14","value":27.0836},{"date":"2006-06-15","value":27.0895},{"date":"2006-06-16","value":27.0369},{"date":"2006-06-17","value":26.9869},{"date":"2006-06-20","value":27.0379},{"date":"2006-06-21","value":27.045},{"date":"2006-06-22","value":27.0163},{"date":"2006-06-23","value":26.9738},{"date":"2006-06-24","value":27.0491},{"date":"2006-06-27","value":27.1021},{"date":"2006-06-28","value":27.0334},{"date":"2006-06-29","value":27.0611},{"date":"2006-06-30","value":27.0789},{"date":"2006-07-01","value":26.9423},{"date":"2006-07-04","value":26.8735},{"date":"2006-07-05","value":26.8397},{"date":"2006-07-06","value":26.8559},{"date":"2006-07-07","value":26.9111},{"date":"2006-07-08","value":26.8781},{"date":"2006-07-11","value":26.8558},{"date":"2006-07-12","value":26.9125},{"date":"2006-07-13","value":26.867},{"date":"2006-07-14","value":26.9189},{"date":"2006-07-15","value":26.9631},{"date":"2006-07-18","value":26.9277},{"date":"2006-07-19","value":27.0194},{"date":"2006-07-20","value":27.0554},{"date":"2006-07-21","value":26.9674},{"date":"2006-07-22","value":26.9122},{"date":"2006-07-25","value":26.9223},{"date":"2006-07-26","value":26.9073},{"date":"2006-07-27","value":26.9878},{"date":"2006-07-28","value":26.8431},{"date":"2006-07-29","value":26.8718},{"date":"2006-08-01","value":26.8197},{"date":"2006-08-02","value":26.8416},{"date":"2006-08-03","value":26.7605},{"date":"2006-08-04","value":26.804},{"date":"2006-08-05","value":26.771},{"date":"2006-08-08","value":26.6962},{"date":"2006-08-09","value":26.7348},{"date":"2006-08-10","value":26.7391},{"date":"2006-08-11","value":26.6738},{"date":"2006-08-12","value":26.793},{"date":"2006-08-15","value":26.8189},{"date":"2006-08-16","value":26.8337},{"date":"2006-08-17","value":26.7804},{"date":"2006-08-18","value":26.7225},{"date":"2006-08-19","value":26.7364},{"date":"2006-08-22","value":26.705},{"date":"2006-08-23","value":26.6964},{"date":"2006-08-24","value":26.7614},{"date":"2006-08-25","value":26.7863},{"date":"2006-08-26","value":26.7998},{"date":"2006-08-29","value":26.7672},{"date":"2006-08-30","value":26.7446},{"date":"2006-08-31","value":26.7379},{"date":"2006-09-01","value":26.7295},{"date":"2006-09-02","value":26.7542},{"date":"2006-09-05","value":26.7222},{"date":"2006-09-06","value":26.6406},{"date":"2006-09-07","value":26.6714},{"date":"2006-09-08","value":26.6708},{"date":"2006-09-09","value":26.7625},{"date":"2006-09-12","value":26.7965},{"date":"2006-09-13","value":26.7764},{"date":"2006-09-14","value":26.798},{"date":"2006-09-15","value":26.8015},{"date":"2006-09-16","value":26.7667},{"date":"2006-09-19","value":26.8048},{"date":"2006-09-20","value":26.7715},{"date":"2006-09-21","value":26.7974},{"date":"2006-09-22","value":26.7674},{"date":"2006-09-23","value":26.6712},{"date":"2006-09-26","value":26.6665},{"date":"2006-09-27","value":26.7263},{"date":"2006-09-28","value":26.7944},{"date":"2006-09-29","value":26.7498},{"date":"2006-09-30","value":26.7799},{"date":"2006-10-03","value":26.7948},{"date":"2006-10-04","value":26.7335},{"date":"2006-10-05","value":26.7671},{"date":"2006-10-06","value":26.7803},{"date":"2006-10-07","value":26.8102},{"date":"2006-10-10","value":26.8919},{"date":"2006-10-11","value":26.889},{"date":"2006-10-12","value":26.9537},{"date":"2006-10-13","value":26.9508},{"date":"2006-10-14","value":26.9314},{"date":"2006-10-17","value":26.969},{"date":"2006-10-18","value":26.9445},{"date":"2006-10-19","value":26.9288},{"date":"2006-10-20","value":26.9351},{"date":"2006-10-21","value":26.851},{"date":"2006-10-24","value":26.8804},{"date":"2006-10-25","value":26.9307},{"date":"2006-10-26","value":26.9025},{"date":"2006-10-27","value":26.8305},{"date":"2006-10-28","value":26.7884},{"date":"2006-10-31","value":26.7477},{"date":"2006-11-01","value":26.7811},{"date":"2006-11-02","value":26.7285},{"date":"2006-11-03","value":26.7277},{"date":"2006-11-04","value":26.7007},{"date":"2006-11-08","value":26.7218},{"date":"2006-11-09","value":26.7044},{"date":"2006-11-10","value":26.6982},{"date":"2006-11-11","value":26.6195},{"date":"2006-11-14","value":26.6194},{"date":"2006-11-15","value":26.6509},{"date":"2006-11-16","value":26.6548},{"date":"2006-11-17","value":26.6551},{"date":"2006-11-18","value":26.6888},{"date":"2006-11-21","value":26.6402},{"date":"2006-11-22","value":26.6548},{"date":"2006-11-23","value":26.6122},{"date":"2006-11-24","value":26.556},{"date":"2006-11-25","value":26.5199},{"date":"2006-11-28","value":26.3666},{"date":"2006-11-29","value":26.3503},{"date":"2006-11-30","value":26.3147},{"date":"2006-12-01","value":26.3081},{"date":"2006-12-02","value":26.2465},{"date":"2006-12-05","value":26.2056},{"date":"2006-12-06","value":26.184},{"date":"2006-12-07","value":26.1883},{"date":"2006-12-08","value":26.1917},{"date":"2006-12-09","value":26.2356},{"date":"2006-12-12","value":26.2977},{"date":"2006-12-13","value":26.2609},{"date":"2006-12-14","value":26.2332},{"date":"2006-12-15","value":26.2645},{"date":"2006-12-16","value":26.3298},{"date":"2006-12-19","value":26.3884},{"date":"2006-12-20","value":26.383},{"date":"2006-12-21","value":26.2759},{"date":"2006-12-22","value":26.2928},{"date":"2006-12-23","value":26.2941},{"date":"2006-12-26","value":26.3528},{"date":"2006-12-27","value":26.36},{"date":"2006-12-28","value":26.3365},{"date":"2006-12-29","value":26.3789},{"date":"2006-12-30","value":26.3311},{"date":"2007-01-10","value":26.4465},{"date":"2007-01-11","value":26.4898},{"date":"2007-01-12","value":26.532},{"date":"2007-01-13","value":26.577},{"date":"2007-01-16","value":26.5645},{"date":"2007-01-17","value":26.5481},{"date":"2007-01-18","value":26.5646},{"date":"2007-01-19","value":26.5343},{"date":"2007-01-20","value":26.5075},{"date":"2007-01-23","value":26.5214},{"date":"2007-01-24","value":26.524},{"date":"2007-01-25","value":26.4879},{"date":"2007-01-26","value":26.5018},{"date":"2007-01-27","value":26.5575},{"date":"2007-01-30","value":26.5747},{"date":"2007-01-31","value":26.5331},{"date":"2007-02-01","value":26.5484},{"date":"2007-02-02","value":26.4882},{"date":"2007-02-03","value":26.48},{"date":"2007-02-06","value":26.5288},{"date":"2007-02-07","value":26.5543},{"date":"2007-02-08","value":26.504},{"date":"2007-02-09","value":26.3945},{"date":"2007-02-10","value":26.3473},{"date":"2007-02-13","value":26.3414},{"date":"2007-02-14","value":26.3759},{"date":"2007-02-15","value":26.306},{"date":"2007-02-16","value":26.2314},{"date":"2007-02-17","value":26.2358},{"date":"2007-02-20","value":26.2131},{"date":"2007-02-21","value":26.1964},{"date":"2007-02-22","value":26.1967},{"date":"2007-02-23","value":26.2474},{"date":"2007-02-27","value":26.173},{"date":"2007-02-28","value":26.1599},{"date":"2007-03-01","value":26.1481},{"date":"2007-03-02","value":26.1366},{"date":"2007-03-03","value":26.174},{"date":"2007-03-06","value":26.2147},{"date":"2007-03-07","value":26.2432},{"date":"2007-03-08","value":26.2352},{"date":"2007-03-10","value":26.2086},{"date":"2007-03-13","value":26.2278},{"date":"2007-03-14","value":26.1873},{"date":"2007-03-15","value":26.1491},{"date":"2007-03-16","value":26.13},{"date":"2007-03-17","value":26.0476},{"date":"2007-03-20","value":26.0419},{"date":"2007-03-21","value":26.0414},{"date":"2007-03-22","value":26.0335},{"date":"2007-03-23","value":25.9709},{"date":"2007-03-24","value":26.0109},{"date":"2007-03-27","value":26.077},{"date":"2007-03-28","value":26.018},{"date":"2007-03-29","value":25.9956},{"date":"2007-03-30","value":26.0204},{"date":"2007-03-31","value":26.0113},{"date":"2007-04-03","value":25.9947},{"date":"2007-04-04","value":25.9839},{"date":"2007-04-05","value":26.0094},{"date":"2007-04-06","value":25.9871},{"date":"2007-04-07","value":25.9252},{"date":"2007-04-10","value":25.9846},{"date":"2007-04-11","value":25.921},{"date":"2007-04-12","value":25.9181},{"date":"2007-04-13","value":25.8647},{"date":"2007-04-14","value":25.8286},{"date":"2007-04-17","value":25.7966},{"date":"2007-04-18","value":25.7994},{"date":"2007-04-19","value":25.7469},{"date":"2007-04-20","value":25.7657},{"date":"2007-04-21","value":25.724},{"date":"2007-04-24","value":25.7617},{"date":"2007-04-25","value":25.776},{"date":"2007-04-26","value":25.6948},{"date":"2007-04-27","value":25.6934},{"date":"2007-04-28","value":25.7446},{"date":"2007-04-29","value":25.6851},{"date":"2007-05-03","value":25.7564},{"date":"2007-05-04","value":25.7288},{"date":"2007-05-05","value":25.7691},{"date":"2007-05-08","value":25.7351},{"date":"2007-05-09","value":25.7334},{"date":"2007-05-11","value":25.7771},{"date":"2007-05-12","value":25.8594},{"date":"2007-05-15","value":25.8067},{"date":"2007-05-16","value":25.7927},{"date":"2007-05-17","value":25.7376},{"date":"2007-05-18","value":25.8074},{"date":"2007-05-19","value":25.8492},{"date":"2007-05-22","value":25.8388},{"date":"2007-05-23","value":25.8831},{"date":"2007-05-24","value":25.8964},{"date":"2007-05-25","value":25.9002},{"date":"2007-05-26","value":25.9152},{"date":"2007-05-29","value":25.8884},{"date":"2007-05-30","value":25.9029},{"date":"2007-05-31","value":25.9031},{"date":"2007-06-01","value":25.9043},{"date":"2007-06-02","value":25.8983},{"date":"2007-06-05","value":25.8928},{"date":"2007-06-06","value":25.8493},{"date":"2007-06-07","value":25.818},{"date":"2007-06-08","value":25.8428},{"date":"2007-06-09","value":25.9247},{"date":"2007-06-10","value":25.9811},{"date":"2007-06-14","value":26.042},{"date":"2007-06-15","value":26.0465},{"date":"2007-06-16","value":26.0323},{"date":"2007-06-19","value":25.9558},{"date":"2007-06-20","value":25.9268},{"date":"2007-06-21","value":25.9372},{"date":"2007-06-22","value":25.9692},{"date":"2007-06-23","value":25.9356},{"date":"2007-06-26","value":25.901},{"date":"2007-06-27","value":25.7781},{"date":"2007-06-28","value":25.8468},{"date":"2007-06-29","value":25.7965},{"date":"2007-06-30","value":25.8162},{"date":"2007-07-03","value":25.7288},{"date":"2007-07-04","value":25.6574},{"date":"2007-07-05","value":25.6629},{"date":"2007-07-06","value":25.6742},{"date":"2007-07-07","value":25.7305},{"date":"2007-07-10","value":25.7016},{"date":"2007-07-11","value":25.6586},{"date":"2007-07-12","value":25.5363},{"date":"2007-07-13","value":25.5167},{"date":"2007-07-14","value":25.4936},{"date":"2007-07-17","value":25.4728},{"date":"2007-07-18","value":25.4563},{"date":"2007-07-19","value":25.4401},{"date":"2007-07-20","value":25.4216},{"date":"2007-07-21","value":25.4144},{"date":"2007-07-24","value":25.3853},{"date":"2007-07-25","value":25.3964},{"date":"2007-07-26","value":25.4132},{"date":"2007-07-27","value":25.4989},{"date":"2007-07-28","value":25.4963},{"date":"2007-07-31","value":25.5999},{"date":"2007-08-01","value":25.5448},{"date":"2007-08-02","value":25.6008},{"date":"2007-08-03","value":25.5945},{"date":"2007-08-04","value":25.5554},{"date":"2007-08-07","value":25.452},{"date":"2007-08-08","value":25.4702},{"date":"2007-08-09","value":25.4837},{"date":"2007-08-10","value":25.3444},{"date":"2007-08-11","value":25.507},{"date":"2007-08-14","value":25.4661},{"date":"2007-08-15","value":25.5319},{"date":"2007-08-16","value":25.6367},{"date":"2007-08-17","value":25.7379},{"date":"2007-08-18","value":25.7818},{"date":"2007-08-21","value":25.7408},{"date":"2007-08-22","value":25.8429},{"date":"2007-08-23","value":25.8405},{"date":"2007-08-24","value":25.7105},{"date":"2007-08-25","value":25.7609},{"date":"2007-08-28","value":25.6544},{"date":"2007-08-29","value":25.6753},{"date":"2007-08-30","value":25.763},{"date":"2007-08-31","value":25.6494},{"date":"2007-09-01","value":25.6262},{"date":"2007-09-04","value":25.5896},{"date":"2007-09-05","value":25.5982},{"date":"2007-09-06","value":25.6997},{"date":"2007-09-07","value":25.6639},{"date":"2007-09-08","value":25.6618},{"date":"2007-09-11","value":25.5708},{"date":"2007-09-12","value":25.5154},{"date":"2007-09-13","value":25.4056},{"date":"2007-09-14","value":25.3679},{"date":"2007-09-15","value":25.3422},{"date":"2007-09-18","value":25.3286},{"date":"2007-09-19","value":25.3547},{"date":"2007-09-20","value":25.1867},{"date":"2007-09-21","value":25.1258},{"date":"2007-09-22","value":25.054},{"date":"2007-09-25","value":25.0062},{"date":"2007-09-26","value":25.0315},{"date":"2007-09-27","value":24.9755},{"date":"2007-09-28","value":24.9619},{"date":"2007-09-29","value":24.9493},{"date":"2007-10-02","value":24.8784},{"date":"2007-10-03","value":24.9093},{"date":"2007-10-04","value":24.9297},{"date":"2007-10-05","value":25.0111},{"date":"2007-10-06","value":24.9814},{"date":"2007-10-09","value":24.98},{"date":"2007-10-10","value":25.0597},{"date":"2007-10-11","value":24.9842},{"date":"2007-10-12","value":24.9199},{"date":"2007-10-13","value":24.9216},{"date":"2007-10-16","value":24.923},{"date":"2007-10-17","value":24.9012},{"date":"2007-10-18","value":24.9275},{"date":"2007-10-19","value":24.8749},{"date":"2007-10-20","value":24.8494},{"date":"2007-10-23","value":24.8066},{"date":"2007-10-24","value":24.9225},{"date":"2007-10-25","value":24.8912},{"date":"2007-10-26","value":24.8508},{"date":"2007-10-27","value":24.7722},{"date":"2007-10-30","value":24.6983},{"date":"2007-10-31","value":24.7238},{"date":"2007-11-01","value":24.6724},{"date":"2007-11-02","value":24.6847},{"date":"2007-11-03","value":24.6674},{"date":"2007-11-07","value":24.6232},{"date":"2007-11-08","value":24.5123},{"date":"2007-11-09","value":24.483},{"date":"2007-11-10","value":24.4458},{"date":"2007-11-13","value":24.4946},{"date":"2007-11-14","value":24.5286},{"date":"2007-11-15","value":24.4917},{"date":"2007-11-16","value":24.462},{"date":"2007-11-17","value":24.5153},{"date":"2007-11-20","value":24.4975},{"date":"2007-11-21","value":24.4328},{"date":"2007-11-22","value":24.3391},{"date":"2007-11-23","value":24.3174},{"date":"2007-11-24","value":24.2649},{"date":"2007-11-27","value":24.3104},{"date":"2007-11-28","value":24.3111},{"date":"2007-11-29","value":24.3622},{"date":"2007-11-30","value":24.3506},{"date":"2007-12-01","value":24.4171},{"date":"2007-12-04","value":24.456},{"date":"2007-12-05","value":24.4733},{"date":"2007-12-06","value":24.4236},{"date":"2007-12-07","value":24.5506},{"date":"2007-12-08","value":24.5295},{"date":"2007-12-11","value":24.488},{"date":"2007-12-12","value":24.4174},{"date":"2007-12-13","value":24.4432},{"date":"2007-12-14","value":24.4286},{"date":"2007-12-15","value":24.5092},{"date":"2007-12-18","value":24.706},{"date":"2007-12-19","value":24.7236},{"date":"2007-12-20","value":24.7281},{"date":"2007-12-21","value":24.7529},{"date":"2007-12-22","value":24.7235},{"date":"2007-12-25","value":24.7307},{"date":"2007-12-26","value":24.7196},{"date":"2007-12-27","value":24.7019},{"date":"2007-12-28","value":24.6387},{"date":"2007-12-29","value":24.5398},{"date":"2007-12-30","value":24.5462},{"date":"2008-01-10","value":24.4387},{"date":"2008-01-11","value":24.4796},{"date":"2008-01-12","value":24.3671},{"date":"2008-01-15","value":24.2913},{"date":"2008-01-16","value":24.2858},{"date":"2008-01-17","value":24.3367},{"date":"2008-01-18","value":24.5043},{"date":"2008-01-19","value":24.5076},{"date":"2008-01-22","value":24.6456},{"date":"2008-01-23","value":24.8917},{"date":"2008-01-24","value":24.6325},{"date":"2008-01-25","value":24.6349},{"date":"2008-01-26","value":24.4386},{"date":"2008-01-29","value":24.5952},{"date":"2008-01-30","value":24.475},{"date":"2008-01-31","value":24.4764},{"date":"2008-02-01","value":24.4262},{"date":"2008-02-02","value":24.4201},{"date":"2008-02-05","value":24.4543},{"date":"2008-02-06","value":24.5211},{"date":"2008-02-07","value":24.6706},{"date":"2008-02-08","value":24.6466},{"date":"2008-02-09","value":24.7813},{"date":"2008-02-12","value":24.6715},{"date":"2008-02-13","value":24.6537},{"date":"2008-02-14","value":24.6655},{"date":"2008-02-15","value":24.6392},{"date":"2008-02-16","value":24.5861},{"date":"2008-02-19","value":24.5767},{"date":"2008-02-20","value":24.5206},{"date":"2008-02-21","value":24.5486},{"date":"2008-02-22","value":24.5299},{"date":"2008-02-23","value":24.4663},{"date":"2008-02-27","value":24.4558},{"date":"2008-02-28","value":24.1966},{"date":"2008-02-29","value":24.1159},{"date":"2008-03-01","value":24.0023},{"date":"2008-03-04","value":24.0103},{"date":"2008-03-05","value":24.048},{"date":"2008-03-06","value":24.0473},{"date":"2008-03-07","value":23.9349},{"date":"2008-03-08","value":23.8353},{"date":"2008-03-12","value":23.8587},{"date":"2008-03-13","value":23.8461},{"date":"2008-03-14","value":23.6924},{"date":"2008-03-15","value":23.649},{"date":"2008-03-18","value":23.5126},{"date":"2008-03-19","value":23.5325},{"date":"2008-03-20","value":23.5581},{"date":"2008-03-21","value":23.6781},{"date":"2008-03-22","value":23.7773},{"date":"2008-03-25","value":23.8351},{"date":"2008-03-26","value":23.701},{"date":"2008-03-27","value":23.6559},{"date":"2008-03-28","value":23.5171},{"date":"2008-03-29","value":23.5156},{"date":"2008-04-01","value":23.5027},{"date":"2008-04-02","value":23.5799},{"date":"2008-04-03","value":23.6706},{"date":"2008-04-04","value":23.6153},{"date":"2008-04-05","value":23.5982},{"date":"2008-04-08","value":23.6028},{"date":"2008-04-09","value":23.533},{"date":"2008-04-10","value":23.5437},{"date":"2008-04-11","value":23.4628},{"date":"2008-04-12","value":23.4825},{"date":"2008-04-15","value":23.5139},{"date":"2008-04-16","value":23.4549},{"date":"2008-04-17","value":23.4482},{"date":"2008-04-18","value":23.3703},{"date":"2008-04-19","value":23.3696},{"date":"2008-04-22","value":23.4704},{"date":"2008-04-23","value":23.4299},{"date":"2008-04-24","value":23.3448},{"date":"2008-04-25","value":23.4391},{"date":"2008-04-26","value":23.6007},{"date":"2008-04-29","value":23.6037},{"date":"2008-04-30","value":23.6471},{"date":"2008-05-01","value":23.6588},{"date":"2008-05-05","value":23.7939},{"date":"2008-05-06","value":23.7633},{"date":"2008-05-07","value":23.7456},{"date":"2008-05-08","value":23.7523},{"date":"2008-05-09","value":23.8833},{"date":"2008-05-13","value":23.8328},{"date":"2008-05-14","value":23.7199},{"date":"2008-05-15","value":23.8521},{"date":"2008-05-16","value":23.8482},{"date":"2008-05-17","value":23.8391},{"date":"2008-05-20","value":23.7238},{"date":"2008-05-21","value":23.7462},{"date":"2008-05-22","value":23.6874},{"date":"2008-05-23","value":23.5758},{"date":"2008-05-24","value":23.6007},{"date":"2008-05-27","value":23.5483},{"date":"2008-05-28","value":23.5513},{"date":"2008-05-29","value":23.5847},{"date":"2008-05-30","value":23.6659},{"date":"2008-05-31","value":23.7384},{"date":"2008-06-03","value":23.7473},{"date":"2008-06-04","value":23.6968},{"date":"2008-06-05","value":23.8019},{"date":"2008-06-06","value":23.8116},{"date":"2008-06-07","value":23.6809},{"date":"2008-06-08","value":23.5651},{"date":"2008-06-10","value":23.521},{"date":"2008-06-11","value":23.6109},{"date":"2008-06-12","value":23.6748},{"date":"2008-06-17","value":23.7795},{"date":"2008-06-18","value":23.6402},{"date":"2008-06-19","value":23.6586},{"date":"2008-06-20","value":23.5979},{"date":"2008-06-21","value":23.6288},{"date":"2008-06-24","value":23.5908},{"date":"2008-06-25","value":23.6223},{"date":"2008-06-26","value":23.6113},{"date":"2008-06-27","value":23.5245},{"date":"2008-06-28","value":23.4573},{"date":"2008-07-01","value":23.4068},{"date":"2008-07-02","value":23.4689},{"date":"2008-07-03","value":23.4147},{"date":"2008-07-04","value":23.3759},{"date":"2008-07-05","value":23.5125},{"date":"2008-07-08","value":23.5589},{"date":"2008-07-09","value":23.5024},{"date":"2008-07-10","value":23.4147},{"date":"2008-07-11","value":23.4363},{"date":"2008-07-12","value":23.3727},{"date":"2008-07-15","value":23.23},{"date":"2008-07-16","value":23.1255},{"date":"2008-07-17","value":23.1638},{"date":"2008-07-18","value":23.225},{"date":"2008-07-19","value":23.1937},{"date":"2008-07-22","value":23.212},{"date":"2008-07-23","value":23.196},{"date":"2008-07-24","value":23.322},{"date":"2008-07-25","value":23.3782},{"date":"2008-07-26","value":23.3572},{"date":"2008-07-29","value":23.361},{"date":"2008-07-30","value":23.3278},{"date":"2008-07-31","value":23.4456},{"date":"2008-08-01","value":23.4186},{"date":"2008-08-02","value":23.4697},{"date":"2008-08-05","value":23.4039},{"date":"2008-08-06","value":23.4354},{"date":"2008-08-07","value":23.5142},{"date":"2008-08-08","value":23.5816},{"date":"2008-08-09","value":23.8782},{"date":"2008-08-12","value":24.5697},{"date":"2008-08-13","value":24.3424},{"date":"2008-08-14","value":24.1559},{"date":"2008-08-15","value":24.2901},{"date":"2008-08-16","value":24.5054},{"date":"2008-08-19","value":24.4898},{"date":"2008-08-20","value":24.5703},{"date":"2008-08-21","value":24.4316},{"date":"2008-08-22","value":24.3013},{"date":"2008-08-23","value":24.2699},{"date":"2008-08-26","value":24.4389},{"date":"2008-08-27","value":24.5803},{"date":"2008-08-28","value":24.6019},{"date":"2008-08-29","value":24.5474},{"date":"2008-08-30","value":24.5769},{"date":"2008-09-02","value":24.667},{"date":"2008-09-03","value":24.7184},{"date":"2008-09-04","value":24.8739},{"date":"2008-09-05","value":25.2144},{"date":"2008-09-06","value":25.4552},{"date":"2008-09-09","value":25.2626},{"date":"2008-09-10","value":25.5814},{"date":"2008-09-11","value":25.5761},{"date":"2008-09-12","value":25.7842},{"date":"2008-09-13","value":25.7013},{"date":"2008-09-16","value":25.3938},{"date":"2008-09-17","value":25.5064},{"date":"2008-09-18","value":25.5245},{"date":"2008-09-19","value":25.4307},{"date":"2008-09-20","value":25.4863},{"date":"2008-09-23","value":25.269},{"date":"2008-09-24","value":24.9864},{"date":"2008-09-25","value":25.0703},{"date":"2008-09-26","value":24.8982},{"date":"2008-09-27","value":25.0221},{"date":"2008-09-30","value":25.2464},{"date":"2008-10-01","value":25.3718},{"date":"2008-10-02","value":25.6023},{"date":"2008-10-03","value":25.8213},{"date":"2008-10-04","value":25.8993},{"date":"2008-10-07","value":26.1784},{"date":"2008-10-08","value":26.1791},{"date":"2008-10-09","value":26.1629},{"date":"2008-10-10","value":26.0695},{"date":"2008-10-11","value":26.208},{"date":"2008-10-14","value":26.1111},{"date":"2008-10-15","value":26.0871},{"date":"2008-10-16","value":26.1347},{"date":"2008-10-17","value":26.3691},{"date":"2008-10-18","value":26.2505},{"date":"2008-10-21","value":26.0561},{"date":"2008-10-22","value":26.4417},{"date":"2008-10-23","value":26.9215},{"date":"2008-10-24","value":26.9793},{"date":"2008-10-25","value":27.0596},{"date":"2008-10-28","value":27.3507},{"date":"2008-10-29","value":27.3018},{"date":"2008-10-30","value":27.0979},{"date":"2008-10-31","value":26.543},{"date":"2008-11-01","value":27.0981},{"date":"2008-11-02","value":27.0793},{"date":"2008-11-06","value":26.9146},{"date":"2008-11-07","value":26.9114},{"date":"2008-11-08","value":27.0041},{"date":"2008-11-11","value":26.9639},{"date":"2008-11-12","value":27.3399},{"date":"2008-11-13","value":27.4704},{"date":"2008-11-14","value":27.6704},{"date":"2008-11-15","value":27.3386},{"date":"2008-11-18","value":27.4374},{"date":"2008-11-19","value":27.4301},{"date":"2008-11-20","value":27.4413},{"date":"2008-11-21","value":27.5715},{"date":"2008-11-22","value":27.5665},{"date":"2008-11-25","value":27.6613},{"date":"2008-11-26","value":27.3913},{"date":"2008-11-27","value":27.3563},{"date":"2008-11-28","value":27.4216},{"date":"2008-11-29","value":27.606},{"date":"2008-12-02","value":27.9409},{"date":"2008-12-03","value":28.0166},{"date":"2008-12-04","value":27.9212},{"date":"2008-12-05","value":27.9576},{"date":"2008-12-06","value":28.0916},{"date":"2008-12-09","value":28.0043},{"date":"2008-12-10","value":28.0029},{"date":"2008-12-11","value":27.8671},{"date":"2008-12-12","value":27.931},{"date":"2008-12-13","value":27.8077},{"date":"2008-12-16","value":27.816},{"date":"2008-12-17","value":27.6009},{"date":"2008-12-18","value":27.5199},{"date":"2008-12-19","value":27.6095},{"date":"2008-12-20","value":27.7351},{"date":"2008-12-23","value":28.2682},{"date":"2008-12-24","value":28.3359},{"date":"2008-12-25","value":28.6119},{"date":"2008-12-26","value":28.6735},{"date":"2008-12-27","value":29.0058},{"date":"2008-12-30","value":29.23},{"date":"2008-12-31","value":29.3804},{"date":"2009-01-01","value":29.3916},{"date":"2009-01-12","value":30.5331},{"date":"2009-01-13","value":30.9981},{"date":"2009-01-14","value":31.2226},{"date":"2009-01-15","value":31.5616},{"date":"2009-01-16","value":32.2135},{"date":"2009-01-17","value":32.5747},{"date":"2009-01-20","value":32.9085},{"date":"2009-01-21","value":33.4154},{"date":"2009-01-22","value":32.643},{"date":"2009-01-23","value":32.7991},{"date":"2009-01-24","value":32.8926},{"date":"2009-01-27","value":32.9018},{"date":"2009-01-28","value":32.9979},{"date":"2009-01-29","value":33.2155},{"date":"2009-01-30","value":34.6847},{"date":"2009-01-31","value":35.4146},{"date":"2009-02-03","value":36.1767},{"date":"2009-02-04","value":36.129},{"date":"2009-02-05","value":36.0135},{"date":"2009-02-06","value":36.3095},{"date":"2009-02-07","value":36.3798},{"date":"2009-02-10","value":36.1258},{"date":"2009-02-11","value":35.9285},{"date":"2009-02-12","value":35.8323},{"date":"2009-02-13","value":34.8003},{"date":"2009-02-14","value":34.5578},{"date":"2009-02-17","value":34.7797},{"date":"2009-02-18","value":35.6345},{"date":"2009-02-19","value":36.4267},{"date":"2009-02-20","value":36.091},{"date":"2009-02-21","value":36.076},{"date":"2009-02-25","value":36.0254},{"date":"2009-02-26","value":35.7442},{"date":"2009-02-27","value":35.7223},{"date":"2009-02-28","value":35.7205},{"date":"2009-03-03","value":36.1644},{"date":"2009-03-04","value":36.2054},{"date":"2009-03-05","value":36.2284},{"date":"2009-03-06","value":35.8899},{"date":"2009-03-07","value":35.7374},{"date":"2009-03-11","value":35.4534},{"date":"2009-03-12","value":35.1164},{"date":"2009-03-13","value":35.2944},{"date":"2009-03-14","value":34.8316},{"date":"2009-03-17","value":34.8388},{"date":"2009-03-18","value":34.5318},{"date":"2009-03-19","value":34.4203},{"date":"2009-03-20","value":33.8222},{"date":"2009-03-21","value":33.423},{"date":"2009-03-24","value":33.3034},{"date":"2009-03-25","value":33.2726},{"date":"2009-03-26","value":33.7268},{"date":"2009-03-27","value":33.4668},{"date":"2009-03-28","value":33.4133},{"date":"2009-03-31","value":34.0134},{"date":"2009-04-01","value":33.9032},{"date":"2009-04-02","value":33.9456},{"date":"2009-04-03","value":33.7636},{"date":"2009-04-04","value":33.4095},{"date":"2009-04-07","value":33.1743},{"date":"2009-04-08","value":33.384},{"date":"2009-04-09","value":33.7781},{"date":"2009-04-10","value":33.5334},{"date":"2009-04-11","value":33.6309},{"date":"2009-04-14","value":33.4863},{"date":"2009-04-15","value":33.3887},{"date":"2009-04-16","value":33.4507},{"date":"2009-04-17","value":33.4184},{"date":"2009-04-18","value":33.4677},{"date":"2009-04-21","value":33.5371},{"date":"2009-04-22","value":34.1043},{"date":"2009-04-23","value":34.0597},{"date":"2009-04-24","value":33.7848},{"date":"2009-04-25","value":33.4187},{"date":"2009-04-28","value":33.3904},{"date":"2009-04-29","value":33.5533},{"date":"2009-04-30","value":33.2491},{"date":"2009-05-01","value":32.974},{"date":"2009-05-05","value":32.9672},{"date":"2009-05-06","value":32.8146},{"date":"2009-05-07","value":32.8883},{"date":"2009-05-08","value":32.7915},{"date":"2009-05-09","value":32.5534},{"date":"2009-05-13","value":32.2817},{"date":"2009-05-14","value":31.9841},{"date":"2009-05-15","value":32.1677},{"date":"2009-05-16","value":32.0797},{"date":"2009-05-19","value":32.2919},{"date":"2009-05-20","value":31.9498},{"date":"2009-05-21","value":31.8009},{"date":"2009-05-22","value":31.4586},{"date":"2009-05-23","value":31.1998},{"date":"2009-05-26","value":31.0516},{"date":"2009-05-27","value":31.1465},{"date":"2009-05-28","value":31.1846},{"date":"2009-05-29","value":31.3259},{"date":"2009-05-30","value":30.9843},{"date":"2009-06-02","value":30.7441},{"date":"2009-06-03","value":30.7321},{"date":"2009-06-04","value":30.5131},{"date":"2009-06-05","value":30.8767},{"date":"2009-06-06","value":30.6919},{"date":"2009-06-09","value":31.0751},{"date":"2009-06-10","value":31.2637},{"date":"2009-06-11","value":30.9277},{"date":"2009-06-12","value":30.9124},{"date":"2009-06-16","value":31.1548},{"date":"2009-06-17","value":31.3185},{"date":"2009-06-18","value":31.1297},{"date":"2009-06-19","value":31.0998},{"date":"2009-06-20","value":31.1541},{"date":"2009-06-23","value":31.2408},{"date":"2009-06-24","value":31.5765},{"date":"2009-06-25","value":31.1365},{"date":"2009-06-26","value":31.2037},{"date":"2009-06-27","value":31.1184},{"date":"2009-06-30","value":31.2904},{"date":"2009-07-01","value":31.0385},{"date":"2009-07-02","value":31.1904},{"date":"2009-07-03","value":31.1252},{"date":"2009-07-04","value":31.2481},{"date":"2009-07-07","value":31.4143},{"date":"2009-07-08","value":31.4695},{"date":"2009-07-09","value":31.7819},{"date":"2009-07-10","value":31.8878},{"date":"2009-07-11","value":32.0353},{"date":"2009-07-14","value":33.0597},{"date":"2009-07-15","value":32.5072},{"date":"2009-07-16","value":32.047},{"date":"2009-07-17","value":31.6943},{"date":"2009-07-18","value":31.7837},{"date":"2009-07-21","value":31.3733},{"date":"2009-07-22","value":31.1791},{"date":"2009-07-23","value":31.0785},{"date":"2009-07-24","value":31.076},{"date":"2009-07-25","value":31.1372},{"date":"2009-07-28","value":30.7457},{"date":"2009-07-29","value":30.6431},{"date":"2009-07-30","value":31.4162},{"date":"2009-07-31","value":31.7555},{"date":"2009-08-01","value":31.1533},{"date":"2009-08-04","value":31.2424},{"date":"2009-08-05","value":31.0484},{"date":"2009-08-06","value":31.1326},{"date":"2009-08-07","value":31.1814},{"date":"2009-08-08","value":31.5473},{"date":"2009-08-11","value":31.6503},{"date":"2009-08-12","value":31.7477},{"date":"2009-08-13","value":32.6926},{"date":"2009-08-14","value":32.1457},{"date":"2009-08-15","value":31.7226},{"date":"2009-08-18","value":32.2874},{"date":"2009-08-19","value":31.9187},{"date":"2009-08-20","value":31.9191},{"date":"2009-08-21","value":31.6011},{"date":"2009-08-22","value":31.9443},{"date":"2009-08-25","value":31.5544},{"date":"2009-08-26","value":31.5437},{"date":"2009-08-27","value":31.4007},{"date":"2009-08-28","value":31.6405},{"date":"2009-08-29","value":31.5687},{"date":"2009-09-01","value":31.8397},{"date":"2009-09-02","value":31.7743},{"date":"2009-09-03","value":31.973},{"date":"2009-09-04","value":31.7679},{"date":"2009-09-05","value":31.6062},{"date":"2009-09-08","value":31.4298},{"date":"2009-09-09","value":31.3754},{"date":"2009-09-10","value":31.1452},{"date":"2009-09-11","value":30.8851},{"date":"2009-09-12","value":30.7246},{"date":"2009-09-15","value":30.8617},{"date":"2009-09-16","value":30.9895},{"date":"2009-09-17","value":30.6067},{"date":"2009-09-18","value":30.3881},{"date":"2009-09-19","value":30.3744},{"date":"2009-09-22","value":30.3711},{"date":"2009-09-23","value":30.2385},{"date":"2009-09-24","value":30.0004},{"date":"2009-09-25","value":30.0678},{"date":"2009-09-26","value":30.137},{"date":"2009-09-29","value":30.1985},{"date":"2009-09-30","value":30.0922},{"date":"2009-10-01","value":30.0087},{"date":"2009-10-02","value":30.0621},{"date":"2009-10-03","value":30.124},{"date":"2009-10-06","value":30.0785},{"date":"2009-10-07","value":29.8322},{"date":"2009-10-08","value":29.7819},{"date":"2009-10-09","value":29.6396},{"date":"2009-10-10","value":29.609},{"date":"2009-10-13","value":29.5945},{"date":"2009-10-14","value":29.5043},{"date":"2009-10-15","value":29.4651},{"date":"2009-10-16","value":29.3206},{"date":"2009-10-17","value":29.3281},{"date":"2009-10-20","value":29.3553},{"date":"2009-10-21","value":29.1911},{"date":"2009-10-22","value":29.1641},{"date":"2009-10-23","value":29.0858},{"date":"2009-10-24","value":29.0003},{"date":"2009-10-27","value":28.9403},{"date":"2009-10-28","value":29.0184},{"date":"2009-10-29","value":29.1749},{"date":"2009-10-30","value":29.3441},{"date":"2009-10-31","value":29.0488},{"date":"2009-11-03","value":29.1944},{"date":"2009-11-04","value":29.2337},{"date":"2009-11-06","value":29.133},{"date":"2009-11-07","value":29.0156},{"date":"2009-11-10","value":28.8497},{"date":"2009-11-11","value":28.7391},{"date":"2009-11-12","value":28.7007},{"date":"2009-11-13","value":28.6701},{"date":"2009-11-14","value":28.8345},{"date":"2009-11-17","value":28.6705},{"date":"2009-11-18","value":28.6768},{"date":"2009-11-19","value":28.7163},{"date":"2009-11-20","value":28.7459},{"date":"2009-11-21","value":28.8554},{"date":"2009-11-24","value":28.7986},{"date":"2009-11-25","value":28.8481},{"date":"2009-11-26","value":28.7909},{"date":"2009-11-27","value":28.8751},{"date":"2009-11-28","value":29.8179},{"date":"2009-12-01","value":29.0687},{"date":"2009-12-02","value":29.1771},{"date":"2009-12-03","value":29.056},{"date":"2009-12-04","value":29.2427},{"date":"2009-12-05","value":29.1979},{"date":"2009-12-08","value":29.5221},{"date":"2009-12-09","value":30.1839},{"date":"2009-12-10","value":30.7562},{"date":"2009-12-11","value":30.6268},{"date":"2009-12-12","value":30.2107},{"date":"2009-12-15","value":30.0481},{"date":"2009-12-16","value":30.0678},{"date":"2009-12-17","value":30.1978},{"date":"2009-12-18","value":30.4392},{"date":"2009-12-19","value":30.7187},{"date":"2009-12-22","value":30.5529},{"date":"2009-12-23","value":30.4439},{"date":"2009-12-24","value":30.5007},{"date":"2009-12-25","value":29.9292},{"date":"2009-12-26","value":29.4266},{"date":"2009-12-29","value":29.5952},{"date":"2009-12-30","value":29.8491},{"date":"2009-12-31","value":30.2442},{"date":"2010-01-01","value":30.1851},{"date":"2010-01-12","value":29.4283},{"date":"2010-01-13","value":29.3774},{"date":"2010-01-14","value":29.6409},{"date":"2010-01-15","value":29.4299},{"date":"2010-01-16","value":29.5603},{"date":"2010-01-19","value":29.5963},{"date":"2010-01-20","value":29.5184},{"date":"2010-01-21","value":29.6941},{"date":"2010-01-22","value":29.7486},{"date":"2010-01-23","value":29.7458},{"date":"2010-01-26","value":30.0946},{"date":"2010-01-27","value":30.3136},{"date":"2010-01-28","value":30.2921},{"date":"2010-01-29","value":30.3631},{"date":"2010-01-30","value":30.4312},{"date":"2010-02-02","value":30.3996},{"date":"2010-02-03","value":30.183},{"date":"2010-02-04","value":29.8779},{"date":"2010-02-05","value":30.0054},{"date":"2010-02-06","value":30.4666},{"date":"2010-02-09","value":30.5158},{"date":"2010-02-10","value":30.3735},{"date":"2010-02-11","value":30.2462},{"date":"2010-02-12","value":30.1245},{"date":"2010-02-13","value":30.1595},{"date":"2010-02-16","value":30.2207},{"date":"2010-02-17","value":30.1176},{"date":"2010-02-18","value":29.9761},{"date":"2010-02-19","value":30.1138},{"date":"2010-02-20","value":30.151},{"date":"2010-02-25","value":30.0309},{"date":"2010-02-26","value":30.0521},{"date":"2010-02-27","value":30.0388},{"date":"2010-02-28","value":29.9484},{"date":"2010-03-02","value":29.93},{"date":"2010-03-03","value":29.9779},{"date":"2010-03-04","value":29.814},{"date":"2010-03-05","value":29.8217},{"date":"2010-03-06","value":29.8366},{"date":"2010-03-10","value":29.7499},{"date":"2010-03-11","value":29.7249},{"date":"2010-03-12","value":29.5195},{"date":"2010-03-13","value":29.3897},{"date":"2010-03-16","value":29.3353},{"date":"2010-03-17","value":29.4242},{"date":"2010-03-18","value":29.1927},{"date":"2010-03-19","value":29.2223},{"date":"2010-03-20","value":29.2565},{"date":"2010-03-23","value":29.3389},{"date":"2010-03-24","value":29.4707},{"date":"2010-03-25","value":29.5764},{"date":"2010-03-26","value":29.6572},{"date":"2010-03-27","value":29.5142},{"date":"2010-03-30","value":29.6309},{"date":"2010-03-31","value":29.3638},{"date":"2010-04-01","value":29.4956},{"date":"2010-04-02","value":29.4394},{"date":"2010-04-03","value":29.2194},{"date":"2010-04-06","value":29.2097},{"date":"2010-04-07","value":29.2416},{"date":"2010-04-08","value":29.294},{"date":"2010-04-09","value":29.4003},{"date":"2010-04-10","value":29.3232},{"date":"2010-04-13","value":28.9428},{"date":"2010-04-14","value":29.0294},{"date":"2010-04-15","value":29.0444},{"date":"2010-04-16","value":28.931},{"date":"2010-04-17","value":29.0325},{"date":"2010-04-20","value":29.1969},{"date":"2010-04-21","value":29.1381},{"date":"2010-04-22","value":29.0906},{"date":"2010-04-23","value":29.1288},{"date":"2010-04-24","value":29.2743},{"date":"2010-04-27","value":29.0882},{"date":"2010-04-28","value":29.0623},{"date":"2010-04-29","value":29.3801},{"date":"2010-04-30","value":29.2886},{"date":"2010-05-01","value":29.1537},{"date":"2010-05-05","value":29.2982},{"date":"2010-05-06","value":29.6812},{"date":"2010-05-07","value":30.2971},{"date":"2010-05-08","value":30.7193},{"date":"2010-05-12","value":30.3609},{"date":"2010-05-13","value":30.2048},{"date":"2010-05-14","value":29.8597},{"date":"2010-05-15","value":30.0575},{"date":"2010-05-18","value":30.6986},{"date":"2010-05-19","value":30.3946},{"date":"2010-05-20","value":30.6953},{"date":"2010-05-21","value":30.7523},{"date":"2010-05-22","value":31.0576},{"date":"2010-05-25","value":30.8754},{"date":"2010-05-26","value":31.4293},{"date":"2010-05-27","value":31.3538},{"date":"2010-05-28","value":30.8786},{"date":"2010-05-29","value":30.4956},{"date":"2010-06-01","value":30.74},{"date":"2010-06-02","value":31.0702},{"date":"2010-06-03","value":31.19},{"date":"2010-06-04","value":30.8938},{"date":"2010-06-05","value":31.0685},{"date":"2010-06-08","value":31.7798},{"date":"2010-06-09","value":31.62},{"date":"2010-06-10","value":31.7302},{"date":"2010-06-11","value":31.5742},{"date":"2010-06-12","value":31.4471},{"date":"2010-06-16","value":31.4595},{"date":"2010-06-17","value":31.1566},{"date":"2010-06-18","value":31.1854},{"date":"2010-06-19","value":30.884},{"date":"2010-06-22","value":30.7267},{"date":"2010-06-23","value":30.896},{"date":"2010-06-24","value":30.9694},{"date":"2010-06-25","value":31.0149},{"date":"2010-06-26","value":31.0761},{"date":"2010-06-29","value":30.9833},{"date":"2010-06-30","value":31.1954},{"date":"2010-07-01","value":31.2554},{"date":"2010-07-02","value":31.3703},{"date":"2010-07-03","value":31.1942},{"date":"2010-07-06","value":31.1124},{"date":"2010-07-07","value":31.1124},{"date":"2010-07-08","value":31.0922},{"date":"2010-07-09","value":30.9479},{"date":"2010-07-10","value":30.7953},{"date":"2010-07-13","value":30.8823},{"date":"2010-07-14","value":30.8543},{"date":"2010-07-15","value":30.539},{"date":"2010-07-16","value":30.5619},{"date":"2010-07-17","value":30.4615},{"date":"2010-07-20","value":30.5739},{"date":"2010-07-21","value":30.4058},{"date":"2010-07-22","value":30.4059},{"date":"2010-07-23","value":30.5205},{"date":"2010-07-24","value":30.3839},{"date":"2010-07-27","value":30.3006},{"date":"2010-07-28","value":30.2391},{"date":"2010-07-29","value":30.2066},{"date":"2010-07-30","value":30.2173},{"date":"2010-07-31","value":30.1869},{"date":"2010-08-03","value":30.1861},{"date":"2010-08-04","value":29.9681},{"date":"2010-08-05","value":29.7958},{"date":"2010-08-06","value":29.8633},{"date":"2010-08-07","value":29.8312},{"date":"2010-08-10","value":29.8186},{"date":"2010-08-11","value":30.0239},{"date":"2010-08-12","value":30.205},{"date":"2010-08-13","value":30.4493},{"date":"2010-08-14","value":30.4199},{"date":"2010-08-17","value":30.5199},{"date":"2010-08-18","value":30.4514},{"date":"2010-08-19","value":30.4257},{"date":"2010-08-20","value":30.4636},{"date":"2010-08-21","value":30.5099},{"date":"2010-08-24","value":30.6041},{"date":"2010-08-25","value":30.7559},{"date":"2010-08-26","value":30.8958},{"date":"2010-08-27","value":30.8227},{"date":"2010-08-28","value":30.6969},{"date":"2010-08-31","value":30.664},{"date":"2010-09-01","value":30.8669},{"date":"2010-09-02","value":30.8001},{"date":"2010-09-03","value":30.6858},{"date":"2010-09-04","value":30.6922},{"date":"2010-09-07","value":30.5771},{"date":"2010-09-08","value":30.7319},{"date":"2010-09-09","value":30.8873},{"date":"2010-09-10","value":30.8801},{"date":"2010-09-11","value":30.8937},{"date":"2010-09-14","value":30.6831},{"date":"2010-09-15","value":30.7049},{"date":"2010-09-16","value":30.7407},{"date":"2010-09-17","value":31.0223},{"date":"2010-09-18","value":31.0826},{"date":"2010-09-21","value":30.9809},{"date":"2010-09-22","value":31.0814},{"date":"2010-09-23","value":30.9826},{"date":"2010-09-24","value":31.0031},{"date":"2010-09-25","value":30.948},{"date":"2010-09-28","value":30.6119},{"date":"2010-09-29","value":30.6013},{"date":"2010-09-30","value":30.403},{"date":"2010-10-01","value":30.5126},{"date":"2010-10-02","value":30.5094},{"date":"2010-10-05","value":30.496},{"date":"2010-10-06","value":30.436},{"date":"2010-10-07","value":29.8929},{"date":"2010-10-08","value":29.6334},{"date":"2010-10-09","value":29.9086},{"date":"2010-10-12","value":29.8317},{"date":"2010-10-13","value":30.0763},{"date":"2010-10-14","value":30.1269},{"date":"2010-10-15","value":29.9315},{"date":"2010-10-16","value":30.1243},{"date":"2010-10-19","value":30.5237},{"date":"2010-10-20","value":30.4151},{"date":"2010-10-21","value":30.7968},{"date":"2010-10-22","value":30.7348},{"date":"2010-10-23","value":30.4977},{"date":"2010-10-26","value":30.2258},{"date":"2010-10-27","value":30.4},{"date":"2010-10-28","value":30.5682},{"date":"2010-10-29","value":30.6786},{"date":"2010-10-30","value":30.7821},{"date":"2010-11-02","value":30.7738},{"date":"2010-11-03","value":30.7941},{"date":"2010-11-04","value":30.7709},{"date":"2010-11-09","value":30.8029},{"date":"2010-11-10","value":30.8612},{"date":"2010-11-11","value":30.6925},{"date":"2010-11-12","value":30.5107},{"date":"2010-11-13","value":30.7722},{"date":"2010-11-14","value":30.8414},{"date":"2010-11-16","value":30.8632},{"date":"2010-11-17","value":31.056},{"date":"2010-11-18","value":31.3487},{"date":"2010-11-19","value":31.1999},{"date":"2010-11-20","value":30.949},{"date":"2010-11-23","value":30.995},{"date":"2010-11-24","value":31.2642},{"date":"2010-11-25","value":31.2929},{"date":"2010-11-26","value":31.2842},{"date":"2010-11-27","value":31.3539},{"date":"2010-11-30","value":31.3061},{"date":"2010-12-01","value":31.3335},{"date":"2010-12-02","value":31.4555},{"date":"2010-12-03","value":31.3518},{"date":"2010-12-04","value":31.2641},{"date":"2010-12-07","value":31.2867},{"date":"2010-12-08","value":31.2238},{"date":"2010-12-09","value":31.243},{"date":"2010-12-10","value":30.9831},{"date":"2010-12-11","value":30.8604},{"date":"2010-12-14","value":30.9006},{"date":"2010-12-15","value":30.7447},{"date":"2010-12-16","value":30.7199},{"date":"2010-12-17","value":30.7528},{"date":"2010-12-18","value":30.6682},{"date":"2010-12-21","value":30.7746},{"date":"2010-12-22","value":30.7188},{"date":"2010-12-23","value":30.7187},{"date":"2010-12-24","value":30.5922},{"date":"2010-12-25","value":30.5778},{"date":"2010-12-28","value":30.4495},{"date":"2010-12-29","value":30.272},{"date":"2010-12-30","value":30.3592},{"date":"2010-12-31","value":30.4769},{"date":"2011-01-01","value":30.3505},{"date":"2011-01-12","value":30.6252},{"date":"2011-01-13","value":30.3988},{"date":"2011-01-14","value":30.0926},{"date":"2011-01-15","value":29.954},{"date":"2011-01-18","value":30.0534},{"date":"2011-01-19","value":29.8881},{"date":"2011-01-20","value":29.8252},{"date":"2011-01-21","value":29.9147},{"date":"2011-01-22","value":30.0109},{"date":"2011-01-25","value":29.8516},{"date":"2011-01-26","value":29.7948},{"date":"2011-01-27","value":29.7768},{"date":"2011-01-28","value":29.6738},{"date":"2011-01-29","value":29.6684},{"date":"2011-02-01","value":29.8018},{"date":"2011-02-02","value":29.6548},{"date":"2011-02-03","value":29.4219},{"date":"2011-02-04","value":29.3489},{"date":"2011-02-05","value":29.4136},{"date":"2011-02-08","value":29.3689},{"date":"2011-02-09","value":29.255},{"date":"2011-02-10","value":29.301},{"date":"2011-02-11","value":29.3535},{"date":"2011-02-12","value":29.32},{"date":"2011-02-15","value":29.2583},{"date":"2011-02-16","value":29.285},{"date":"2011-02-17","value":29.2735},{"date":"2011-02-18","value":29.2447},{"date":"2011-02-19","value":29.2585},{"date":"2011-02-22","value":29.1549},{"date":"2011-02-23","value":29.2859},{"date":"2011-02-25","value":29.1611},{"date":"2011-02-26","value":28.9405},{"date":"2011-03-01","value":28.9028},{"date":"2011-03-02","value":28.7569},{"date":"2011-03-03","value":28.6277},{"date":"2011-03-04","value":28.3228},{"date":"2011-03-05","value":28.188},{"date":"2011-03-06","value":28.1717},{"date":"2011-03-10","value":28.2945},{"date":"2011-03-11","value":28.4356},{"date":"2011-03-12","value":28.6317},{"date":"2011-03-15","value":28.664},{"date":"2011-03-16","value":28.7263},{"date":"2011-03-17","value":28.6582},{"date":"2011-03-18","value":28.7422},{"date":"2011-03-19","value":28.4763},{"date":"2011-03-22","value":28.3675},{"date":"2011-03-23","value":28.1561},{"date":"2011-03-24","value":28.27},{"date":"2011-03-25","value":28.4015},{"date":"2011-03-26","value":28.2237},{"date":"2011-03-29","value":28.411},{"date":"2011-03-30","value":28.3436},{"date":"2011-03-31","value":28.429},{"date":"2011-04-01","value":28.5162},{"date":"2011-04-02","value":28.3684},{"date":"2011-04-05","value":28.2277},{"date":"2011-04-06","value":28.3113},{"date":"2011-04-07","value":28.2164},{"date":"2011-04-08","value":28.2286},{"date":"2011-04-09","value":28.1211},{"date":"2011-04-12","value":27.9758},{"date":"2011-04-13","value":28.1456},{"date":"2011-04-14","value":28.1145},{"date":"2011-04-15","value":28.1886},{"date":"2011-04-16","value":28.2212},{"date":"2011-04-19","value":28.1636},{"date":"2011-04-20","value":28.4213},{"date":"2011-04-21","value":28.1457},{"date":"2011-04-22","value":27.9398},{"date":"2011-04-23","value":27.9396},{"date":"2011-04-26","value":27.9924},{"date":"2011-04-27","value":27.8964},{"date":"2011-04-28","value":27.7144},{"date":"2011-04-29","value":27.4977},{"date":"2011-04-30","value":27.5022},{"date":"2011-05-04","value":27.3348},{"date":"2011-05-05","value":27.3675},{"date":"2011-05-06","value":27.2625},{"date":"2011-05-07","value":27.6635},{"date":"2011-05-11","value":27.8645},{"date":"2011-05-12","value":27.6288},{"date":"2011-05-13","value":27.9472},{"date":"2011-05-14","value":27.8497},{"date":"2011-05-17","value":28.122},{"date":"2011-05-18","value":28.1177},{"date":"2011-05-19","value":28.0466},{"date":"2011-05-20","value":27.9608},{"date":"2011-05-21","value":27.9145},{"date":"2011-05-24","value":28.3418},{"date":"2011-05-25","value":28.437},{"date":"2011-05-26","value":28.4794},{"date":"2011-05-27","value":28.228},{"date":"2011-05-28","value":28.1166},{"date":"2011-05-31","value":28.0685},{"date":"2011-06-01","value":27.9805},{"date":"2011-06-02","value":27.9682},{"date":"2011-06-03","value":28.0419},{"date":"2011-06-04","value":27.8751},{"date":"2011-06-07","value":27.7752},{"date":"2011-06-08","value":27.7814},{"date":"2011-06-09","value":27.6847},{"date":"2011-06-10","value":27.7033},{"date":"2011-06-11","value":27.7907},{"date":"2011-06-15","value":27.8984},{"date":"2011-06-16","value":27.8957},{"date":"2011-06-17","value":28.19},{"date":"2011-06-18","value":28.1778},{"date":"2011-06-21","value":28.1783},{"date":"2011-06-22","value":28.0118},{"date":"2011-06-23","value":27.896},{"date":"2011-06-24","value":28.0568},{"date":"2011-06-25","value":28.1655},{"date":"2011-06-28","value":28.3478},{"date":"2011-06-29","value":28.2352},{"date":"2011-06-30","value":28.0758},{"date":"2011-07-01","value":27.8726},{"date":"2011-07-02","value":27.8536},{"date":"2011-07-05","value":27.8037},{"date":"2011-07-06","value":27.8622},{"date":"2011-07-07","value":27.8907},{"date":"2011-07-08","value":27.9853},{"date":"2011-07-09","value":27.888},{"date":"2011-07-12","value":28.0839},{"date":"2011-07-13","value":28.3842},{"date":"2011-07-14","value":28.2557},{"date":"2011-07-15","value":28.061},{"date":"2011-07-16","value":28.1277},{"date":"2011-07-19","value":28.1775},{"date":"2011-07-20","value":28.1505},{"date":"2011-07-21","value":28.0466},{"date":"2011-07-22","value":27.908},{"date":"2011-07-23","value":27.7169},{"date":"2011-07-26","value":27.7413},{"date":"2011-07-27","value":27.546},{"date":"2011-07-28","value":27.4439},{"date":"2011-07-29","value":27.5907},{"date":"2011-07-30","value":27.6796},{"date":"2011-08-02","value":27.5204},{"date":"2011-08-03","value":27.8154},{"date":"2011-08-04","value":27.8996},{"date":"2011-08-05","value":27.8432},{"date":"2011-08-06","value":28.3382},{"date":"2011-08-09","value":28.521},{"date":"2011-08-10","value":29.4166},{"date":"2011-08-11","value":29.3065},{"date":"2011-08-12","value":29.417},{"date":"2011-08-13","value":29.4452},{"date":"2011-08-16","value":28.8576},{"date":"2011-08-17","value":28.7032},{"date":"2011-08-18","value":28.7207},{"date":"2011-08-19","value":28.9115},{"date":"2011-08-20","value":29.2709},{"date":"2011-08-23","value":29.2555},{"date":"2011-08-24","value":28.9547},{"date":"2011-08-25","value":28.9037},{"date":"2011-08-26","value":28.8825},{"date":"2011-08-27","value":28.8717},{"date":"2011-08-30","value":28.7108},{"date":"2011-08-31","value":28.8569},{"date":"2011-09-01","value":28.9278},{"date":"2011-09-02","value":28.8911},{"date":"2011-09-03","value":29.0604},{"date":"2011-09-06","value":29.3436},{"date":"2011-09-07","value":29.6107},{"date":"2011-09-08","value":29.4905},{"date":"2011-09-09","value":29.5015},{"date":"2011-09-10","value":29.6904},{"date":"2011-09-13","value":30.3034},{"date":"2011-09-14","value":30.1872},{"date":"2011-09-15","value":30.3643},{"date":"2011-09-16","value":30.5042},{"date":"2011-09-17","value":30.5328},{"date":"2011-09-20","value":30.868},{"date":"2011-09-21","value":31.496},{"date":"2011-09-22","value":31.4122},{"date":"2011-09-23","value":31.9106},{"date":"2011-09-24","value":32.1083},{"date":"2011-09-27","value":32.4619},{"date":"2011-09-28","value":32.2201},{"date":"2011-09-29","value":31.818},{"date":"2011-09-30","value":31.8751},{"date":"2011-10-01","value":32.11},{"date":"2011-10-04","value":32.589},{"date":"2011-10-05","value":32.6799},{"date":"2011-10-06","value":32.6374},{"date":"2011-10-07","value":32.5085},{"date":"2011-10-08","value":32.2005},{"date":"2011-10-11","value":32.0096},{"date":"2011-10-12","value":31.427},{"date":"2011-10-13","value":31.4151},{"date":"2011-10-14","value":31.2014},{"date":"2011-10-15","value":30.9905},{"date":"2011-10-18","value":30.737},{"date":"2011-10-19","value":30.9694},{"date":"2011-10-20","value":30.9257},{"date":"2011-10-21","value":31.3788},{"date":"2011-10-22","value":31.3361},{"date":"2011-10-25","value":30.8255},{"date":"2011-10-26","value":30.4971},{"date":"2011-10-27","value":30.5732},{"date":"2011-10-28","value":30.2421},{"date":"2011-10-29","value":29.8977},{"date":"2011-11-01","value":30.1245},{"date":"2011-11-02","value":30.6448},{"date":"2011-11-03","value":30.683},{"date":"2011-11-04","value":30.8438},{"date":"2011-11-08","value":30.5694},{"date":"2011-11-09","value":30.5014},{"date":"2011-11-10","value":30.1033},{"date":"2011-11-11","value":30.8454},{"date":"2011-11-12","value":30.5282},{"date":"2011-11-15","value":30.2921},{"date":"2011-11-16","value":30.66},{"date":"2011-11-17","value":30.8417},{"date":"2011-11-18","value":30.7337},{"date":"2011-11-19","value":30.919},{"date":"2011-11-22","value":30.9693},{"date":"2011-11-23","value":31.0612},{"date":"2011-11-24","value":31.2133},{"date":"2011-11-25","value":31.4365},{"date":"2011-11-26","value":31.5788},{"date":"2011-11-29","value":31.4117},{"date":"2011-11-30","value":31.3216},{"date":"2011-12-01","value":31.4001},{"date":"2011-12-02","value":30.8486},{"date":"2011-12-03","value":30.8099},{"date":"2011-12-06","value":30.9068},{"date":"2011-12-07","value":31.1026},{"date":"2011-12-08","value":31.1527},{"date":"2011-12-09","value":31.2308},{"date":"2011-12-10","value":31.5691},{"date":"2011-12-13","value":31.4134},{"date":"2011-12-14","value":31.6704},{"date":"2011-12-15","value":31.7655},{"date":"2011-12-16","value":31.8957},{"date":"2011-12-17","value":31.7701},{"date":"2011-12-20","value":32.0323},{"date":"2011-12-21","value":32.0519},{"date":"2011-12-22","value":31.7645},{"date":"2011-12-23","value":31.5634},{"date":"2011-12-24","value":31.2575},{"date":"2011-12-27","value":31.2266},{"date":"2011-12-28","value":31.0847},{"date":"2011-12-29","value":31.5633},{"date":"2011-12-30","value":32.0197},{"date":"2011-12-31","value":32.1961},{"date":"2012-01-11","value":31.8729},{"date":"2012-01-12","value":31.6886},{"date":"2012-01-13","value":31.6807},{"date":"2012-01-14","value":31.583},{"date":"2012-01-17","value":31.9344},{"date":"2012-01-18","value":31.5445},{"date":"2012-01-19","value":31.5428},{"date":"2012-01-20","value":31.4777},{"date":"2012-01-21","value":31.2879},{"date":"2012-01-24","value":31.3325},{"date":"2012-01-25","value":30.8752},{"date":"2012-01-26","value":30.667},{"date":"2012-01-27","value":30.36},{"date":"2012-01-28","value":30.3626},{"date":"2012-01-31","value":30.3647},{"date":"2012-02-01","value":30.3131},{"date":"2012-02-02","value":30.4067},{"date":"2012-02-03","value":30.1855},{"date":"2012-02-04","value":30.2385},{"date":"2012-02-07","value":30.2324},{"date":"2012-02-08","value":30.0871},{"date":"2012-02-09","value":29.693},{"date":"2012-02-10","value":29.6795},{"date":"2012-02-11","value":29.8923},{"date":"2012-02-14","value":29.8873},{"date":"2012-02-15","value":30.0868},{"date":"2012-02-16","value":29.944},{"date":"2012-02-17","value":30.2098},{"date":"2012-02-18","value":29.9982},{"date":"2012-02-21","value":29.7805},{"date":"2012-02-22","value":29.7796},{"date":"2012-02-23","value":29.7692},{"date":"2012-02-25","value":29.449},{"date":"2012-02-28","value":29.1264},{"date":"2012-02-29","value":28.9503},{"date":"2012-03-01","value":29.0253},{"date":"2012-03-02","value":29.2889},{"date":"2012-03-03","value":29.296},{"date":"2012-03-06","value":29.2892},{"date":"2012-03-07","value":29.4508},{"date":"2012-03-08","value":29.6621},{"date":"2012-03-12","value":29.5406},{"date":"2012-03-13","value":29.6666},{"date":"2012-03-14","value":29.5091},{"date":"2012-03-15","value":29.5125},{"date":"2012-03-16","value":29.5822},{"date":"2012-03-17","value":29.3578},{"date":"2012-03-20","value":29.2224},{"date":"2012-03-21","value":29.1652},{"date":"2012-03-22","value":29.2079},{"date":"2012-03-23","value":29.2447},{"date":"2012-03-24","value":29.4038},{"date":"2012-03-27","value":29.2311},{"date":"2012-03-28","value":28.9468},{"date":"2012-03-29","value":29.0845},{"date":"2012-03-30","value":29.2853},{"date":"2012-03-31","value":29.3282},{"date":"2012-04-03","value":29.3479},{"date":"2012-04-04","value":29.2944},{"date":"2012-04-05","value":29.4285},{"date":"2012-04-06","value":29.4303},{"date":"2012-04-07","value":29.4606},{"date":"2012-04-10","value":29.6358},{"date":"2012-04-11","value":29.6359},{"date":"2012-04-12","value":29.8033},{"date":"2012-04-13","value":29.569},{"date":"2012-04-14","value":29.4711},{"date":"2012-04-17","value":29.7614},{"date":"2012-04-18","value":29.6368},{"date":"2012-04-19","value":29.4978},{"date":"2012-04-20","value":29.5122},{"date":"2012-04-21","value":29.5214},{"date":"2012-04-24","value":29.488},{"date":"2012-04-25","value":29.4549},{"date":"2012-04-26","value":29.2962},{"date":"2012-04-27","value":29.277},{"date":"2012-04-28","value":29.4234},{"date":"2012-04-29","value":29.3627},{"date":"2012-05-03","value":29.3708},{"date":"2012-05-04","value":29.463},{"date":"2012-05-05","value":29.5937},{"date":"2012-05-06","value":29.8075},{"date":"2012-05-11","value":30.1891},{"date":"2012-05-12","value":30.2306},{"date":"2012-05-13","value":30.1793},{"date":"2012-05-15","value":30.2652},{"date":"2012-05-16","value":30.3299},{"date":"2012-05-17","value":30.9758},{"date":"2012-05-18","value":30.9417},{"date":"2012-05-19","value":31.3921},{"date":"2012-05-22","value":31.1582},{"date":"2012-05-23","value":31.0644},{"date":"2012-05-24","value":31.3803},{"date":"2012-05-25","value":31.6247},{"date":"2012-05-26","value":31.7572},{"date":"2012-05-29","value":31.827},{"date":"2012-05-30","value":32.086},{"date":"2012-05-31","value":32.4509},{"date":"2012-06-01","value":32.9173},{"date":"2012-06-02","value":33.7384},{"date":"2012-06-05","value":34.0395},{"date":"2012-06-06","value":33.2001},{"date":"2012-06-07","value":32.7889},{"date":"2012-06-08","value":32.1922},{"date":"2012-06-09","value":32.7358},{"date":"2012-06-10","value":32.5862},{"date":"2012-06-14","value":32.7331},{"date":"2012-06-15","value":32.5766},{"date":"2012-06-16","value":32.3945},{"date":"2012-06-19","value":32.1315},{"date":"2012-06-20","value":32.5315},{"date":"2012-06-21","value":32.5166},{"date":"2012-06-22","value":32.9054},{"date":"2012-06-23","value":33.5191},{"date":"2012-06-26","value":33.1693},{"date":"2012-06-27","value":33.1732},{"date":"2012-06-28","value":32.8384},{"date":"2012-06-29","value":32.9412},{"date":"2012-06-30","value":32.8169},{"date":"2012-07-03","value":32.5287},{"date":"2012-07-04","value":32.4789},{"date":"2012-07-05","value":32.2065},{"date":"2012-07-06","value":32.4727},{"date":"2012-07-07","value":32.624},{"date":"2012-07-10","value":32.9907},{"date":"2012-07-11","value":32.9754},{"date":"2012-07-12","value":32.8282},{"date":"2012-07-13","value":32.7177},{"date":"2012-07-14","value":32.659},{"date":"2012-07-17","value":32.6208},{"date":"2012-07-18","value":32.4955},{"date":"2012-07-19","value":32.4041},{"date":"2012-07-20","value":32.0764},{"date":"2012-07-21","value":31.9509},{"date":"2012-07-24","value":32.376},{"date":"2012-07-25","value":32.6324},{"date":"2012-07-26","value":32.9657},{"date":"2012-07-27","value":32.6224},{"date":"2012-07-28","value":32.2131},{"date":"2012-07-31","value":32.1881},{"date":"2012-08-01","value":32.2058},{"date":"2012-08-02","value":32.3322},{"date":"2012-08-03","value":32.4563},{"date":"2012-08-04","value":32.5361},{"date":"2012-08-07","value":31.9451},{"date":"2012-08-08","value":31.6644},{"date":"2012-08-09","value":31.6907},{"date":"2012-08-10","value":31.4807},{"date":"2012-08-11","value":31.8974},{"date":"2012-08-14","value":31.8707},{"date":"2012-08-15","value":31.7739},{"date":"2012-08-16","value":31.8532},{"date":"2012-08-17","value":31.9011},{"date":"2012-08-18","value":31.8469},{"date":"2012-08-21","value":32.0165},{"date":"2012-08-22","value":31.9606},{"date":"2012-08-23","value":31.8056},{"date":"2012-08-24","value":31.683},{"date":"2012-08-25","value":31.8099},{"date":"2012-08-28","value":31.8703},{"date":"2012-08-29","value":32.0183},{"date":"2012-08-30","value":32.0942},{"date":"2012-08-31","value":32.2934},{"date":"2012-09-01","value":32.5669},{"date":"2012-09-04","value":32.4171},{"date":"2012-09-05","value":32.1995},{"date":"2012-09-06","value":32.4608},{"date":"2012-09-07","value":32.1998},{"date":"2012-09-08","value":32.0142},{"date":"2012-09-11","value":31.7221},{"date":"2012-09-12","value":31.7768},{"date":"2012-09-13","value":31.478},{"date":"2012-09-14","value":31.3992},{"date":"2012-09-15","value":30.8181},{"date":"2012-09-18","value":30.5867},{"date":"2012-09-19","value":30.8795},{"date":"2012-09-20","value":30.8634},{"date":"2012-09-21","value":31.5758},{"date":"2012-09-22","value":31.1667},{"date":"2012-09-25","value":31.2513},{"date":"2012-09-26","value":31.1608},{"date":"2012-09-27","value":31.2221},{"date":"2012-09-28","value":31.1951},{"date":"2012-09-29","value":30.9169},{"date":"2012-10-02","value":31.2538},{"date":"2012-10-03","value":31.135},{"date":"2012-10-04","value":31.1944},{"date":"2012-10-05","value":31.121},{"date":"2012-10-06","value":30.9744},{"date":"2012-10-09","value":31.0777},{"date":"2012-10-10","value":31.0994},{"date":"2012-10-11","value":31.2017},{"date":"2012-10-12","value":31.1667},{"date":"2012-10-13","value":30.9738},{"date":"2012-10-16","value":31.0791},{"date":"2012-10-17","value":30.9493},{"date":"2012-10-18","value":30.7964},{"date":"2012-10-19","value":30.7195},{"date":"2012-10-20","value":30.7823},{"date":"2012-10-23","value":30.9084},{"date":"2012-10-24","value":31.1171},{"date":"2012-10-25","value":31.3039},{"date":"2012-10-26","value":31.2499},{"date":"2012-10-27","value":31.478},{"date":"2012-10-30","value":31.4373},{"date":"2012-10-31","value":31.5252},{"date":"2012-11-01","value":31.3743},{"date":"2012-11-02","value":31.3666},{"date":"2012-11-03","value":31.3817},{"date":"2012-11-07","value":31.5195},{"date":"2012-11-08","value":31.3033},{"date":"2012-11-09","value":31.5146},{"date":"2012-11-10","value":31.4962},{"date":"2012-11-13","value":31.6053},{"date":"2012-11-14","value":31.7164},{"date":"2012-11-15","value":31.7267},{"date":"2012-11-16","value":31.6919},{"date":"2012-11-17","value":31.7184},{"date":"2012-11-20","value":31.6677},{"date":"2012-11-21","value":31.4263},{"date":"2012-11-22","value":31.4218},{"date":"2012-11-23","value":31.1525},{"date":"2012-11-24","value":31.1325},{"date":"2012-11-27","value":31.0201},{"date":"2012-11-28","value":30.941},{"date":"2012-11-29","value":31.1408},{"date":"2012-11-30","value":31.0565},{"date":"2012-12-01","value":30.811},{"date":"2012-12-04","value":30.8365},{"date":"2012-12-05","value":30.994},{"date":"2012-12-06","value":30.8235},{"date":"2012-12-07","value":30.9107},{"date":"2012-12-08","value":30.967},{"date":"2012-12-11","value":30.8686},{"date":"2012-12-12","value":30.7506},{"date":"2012-12-13","value":30.7321},{"date":"2012-12-14","value":30.6034},{"date":"2012-12-15","value":30.6892},{"date":"2012-12-18","value":30.7696},{"date":"2012-12-19","value":30.9859},{"date":"2012-12-20","value":30.7606},{"date":"2012-12-21","value":30.7592},{"date":"2012-12-22","value":30.7194},{"date":"2012-12-25","value":30.8046},{"date":"2012-12-26","value":30.5926},{"date":"2012-12-27","value":30.615},{"date":"2012-12-28","value":30.4808},{"date":"2012-12-29","value":30.3727},{"date":"2012-12-30","value":30.3727},{"date":"2013-01-10","value":30.4215},{"date":"2013-01-11","value":30.365},{"date":"2013-01-12","value":30.2537},{"date":"2013-01-15","value":30.2607},{"date":"2013-01-16","value":30.2556},{"date":"2013-01-17","value":30.3399},{"date":"2013-01-18","value":30.3431},{"date":"2013-01-19","value":30.2065},{"date":"2013-01-22","value":30.297},{"date":"2013-01-23","value":30.195},{"date":"2013-01-24","value":30.2292},{"date":"2013-01-25","value":30.1648},{"date":"2013-01-26","value":30.0451},{"date":"2013-01-29","value":30.0782},{"date":"2013-01-30","value":30.1513},{"date":"2013-01-31","value":30.0277},{"date":"2013-02-01","value":30.0161},{"date":"2013-02-02","value":29.9966},{"date":"2013-02-05","value":29.9251},{"date":"2013-02-06","value":30.1231},{"date":"2013-02-07","value":29.9598},{"date":"2013-02-08","value":30.0496},{"date":"2013-02-09","value":30.1575},{"date":"2013-02-12","value":30.159},{"date":"2013-02-13","value":30.1713},{"date":"2013-02-14","value":30.0692},{"date":"2013-02-15","value":30.0773},{"date":"2013-02-16","value":30.1139},{"date":"2013-02-19","value":30.1258},{"date":"2013-02-20","value":30.1277},{"date":"2013-02-21","value":30.0502},{"date":"2013-02-22","value":30.2337},{"date":"2013-02-23","value":30.3596},{"date":"2013-02-26","value":30.3368},{"date":"2013-02-27","value":30.5889},{"date":"2013-02-28","value":30.6202},{"date":"2013-03-01","value":30.5124},{"date":"2013-03-02","value":30.6381},{"date":"2013-03-05","value":30.787},{"date":"2013-03-06","value":30.6963},{"date":"2013-03-07","value":30.6214},{"date":"2013-03-08","value":30.7628},{"date":"2013-03-12","value":30.7576},{"date":"2013-03-13","value":30.7499},{"date":"2013-03-14","value":30.7209},{"date":"2013-03-15","value":30.7769},{"date":"2013-03-16","value":30.7196},{"date":"2013-03-19","value":30.8908},{"date":"2013-03-20","value":30.8285},{"date":"2013-03-21","value":30.9446},{"date":"2013-03-22","value":30.8923},{"date":"2013-03-23","value":30.9325},{"date":"2013-03-26","value":30.7585},{"date":"2013-03-27","value":30.8734},{"date":"2013-03-28","value":30.863},{"date":"2013-03-29","value":30.9962},{"date":"2013-03-30","value":31.0834},{"date":"2013-04-02","value":31.1093},{"date":"2013-04-03","value":31.1178},{"date":"2013-04-04","value":31.3918},{"date":"2013-04-05","value":31.7203},{"date":"2013-04-06","value":31.6207},{"date":"2013-04-09","value":31.6144},{"date":"2013-04-10","value":31.2086},{"date":"2013-04-11","value":31.0036},{"date":"2013-04-12","value":30.8814},{"date":"2013-04-13","value":30.9308},{"date":"2013-04-16","value":31.3051},{"date":"2013-04-17","value":31.4512},{"date":"2013-04-18","value":31.232},{"date":"2013-04-19","value":31.7151},{"date":"2013-04-20","value":31.4605},{"date":"2013-04-23","value":31.5664},{"date":"2013-04-24","value":31.6414},{"date":"2013-04-25","value":31.5917},{"date":"2013-04-26","value":31.3169},{"date":"2013-04-27","value":31.2196},{"date":"2013-04-30","value":31.2559},{"date":"2013-05-01","value":31.0433},{"date":"2013-05-07","value":31.0839},{"date":"2013-05-08","value":31.0789},{"date":"2013-05-09","value":31.0829},{"date":"2013-05-14","value":31.3777},{"date":"2013-05-15","value":31.2778},{"date":"2013-05-16","value":31.4281},{"date":"2013-05-17","value":31.4166},{"date":"2013-05-18","value":31.3931},{"date":"2013-05-21","value":31.3406},{"date":"2013-05-22","value":31.177},{"date":"2013-05-23","value":31.228},{"date":"2013-05-24","value":31.4711},{"date":"2013-05-25","value":31.3164},{"date":"2013-05-28","value":31.3025},{"date":"2013-05-29","value":31.3784},{"date":"2013-05-30","value":31.5203},{"date":"2013-05-31","value":31.5893},{"date":"2013-06-01","value":31.7979},{"date":"2013-06-04","value":32.0487},{"date":"2013-06-05","value":31.8344},{"date":"2013-06-06","value":31.9816},{"date":"2013-06-07","value":32.1385},{"date":"2013-06-08","value":32.2397},{"date":"2013-06-11","value":32.3246},{"date":"2013-06-12","value":32.3951},{"date":"2013-06-14","value":32.3467},{"date":"2013-06-15","value":31.8029},{"date":"2013-06-18","value":31.679},{"date":"2013-06-19","value":31.8824},{"date":"2013-06-20","value":32.1201},{"date":"2013-06-21","value":32.7041},{"date":"2013-06-22","value":32.7433},{"date":"2013-06-25","value":32.9097},{"date":"2013-06-26","value":32.714},{"date":"2013-06-27","value":32.8876},{"date":"2013-06-28","value":32.8766},{"date":"2013-06-29","value":32.709},{"date":"2013-07-02","value":32.8517},{"date":"2013-07-03","value":32.9475},{"date":"2013-07-04","value":33.2204},{"date":"2013-07-05","value":33.1605},{"date":"2013-07-06","value":33.2247},{"date":"2013-07-09","value":33.321},{"date":"2013-07-10","value":33.0842},{"date":"2013-07-11","value":32.9112},{"date":"2013-07-12","value":32.5867},{"date":"2013-07-13","value":32.6429},{"date":"2013-07-16","value":32.622},{"date":"2013-07-17","value":32.5417},{"date":"2013-07-18","value":32.4526},{"date":"2013-07-19","value":32.3998},{"date":"2013-07-20","value":32.4288},{"date":"2013-07-23","value":32.3236},{"date":"2013-07-24","value":32.3106},{"date":"2013-07-25","value":32.3462},{"date":"2013-07-26","value":32.5376},{"date":"2013-07-27","value":32.6371},{"date":"2013-07-30","value":32.8556},{"date":"2013-07-31","value":32.8901},{"date":"2013-08-01","value":33.033},{"date":"2013-08-02","value":32.9741},{"date":"2013-08-03","value":33.0978},{"date":"2013-08-06","value":32.8811},{"date":"2013-08-07","value":32.939},{"date":"2013-08-08","value":32.9848},{"date":"2013-08-09","value":32.9401},{"date":"2013-08-10","value":32.8606},{"date":"2013-08-13","value":32.891},{"date":"2013-08-14","value":33.0426},{"date":"2013-08-15","value":33.1583},{"date":"2013-08-16","value":33.0004},{"date":"2013-08-17","value":32.9421},{"date":"2013-08-20","value":32.9226},{"date":"2013-08-21","value":33.0006},{"date":"2013-08-22","value":32.9737},{"date":"2013-08-23","value":33.1908},{"date":"2013-08-24","value":33.0552},{"date":"2013-08-27","value":32.9564},{"date":"2013-08-28","value":33.1224},{"date":"2013-08-29","value":33.1798},{"date":"2013-08-30","value":33.1783},{"date":"2013-08-31","value":33.2474},{"date":"2013-09-03","value":33.2522},{"date":"2013-09-04","value":33.3693},{"date":"2013-09-05","value":33.4656},{"date":"2013-09-06","value":33.3901},{"date":"2013-09-07","value":33.4338},{"date":"2013-09-10","value":33.3243},{"date":"2013-09-11","value":33.06},{"date":"2013-09-12","value":32.9629},{"date":"2013-09-13","value":32.6731},{"date":"2013-09-14","value":32.7406},{"date":"2013-09-17","value":32.2907},{"date":"2013-09-18","value":32.3237},{"date":"2013-09-19","value":32.245},{"date":"2013-09-20","value":31.5892},{"date":"2013-09-21","value":31.7326},{"date":"2013-09-24","value":31.9106},{"date":"2013-09-25","value":31.8167},{"date":"2013-09-26","value":31.9343},{"date":"2013-09-27","value":32.1736},{"date":"2013-09-28","value":32.3451},{"date":"2013-10-01","value":32.4839},{"date":"2013-10-02","value":32.2965},{"date":"2013-10-03","value":32.2979},{"date":"2013-10-04","value":32.125},{"date":"2013-10-05","value":32.1005},{"date":"2013-10-08","value":32.2931},{"date":"2013-10-09","value":32.2984},{"date":"2013-10-10","value":32.3619},{"date":"2013-10-11","value":32.3564},{"date":"2013-10-12","value":32.2133},{"date":"2013-10-15","value":32.2663},{"date":"2013-10-16","value":32.2676},{"date":"2013-10-17","value":32.2561},{"date":"2013-10-18","value":32.0816},{"date":"2013-10-19","value":31.846},{"date":"2013-10-22","value":31.9013},{"date":"2013-10-23","value":31.9346},{"date":"2013-10-24","value":31.7448},{"date":"2013-10-25","value":31.6618},{"date":"2013-10-26","value":31.6775},{"date":"2013-10-29","value":31.8119},{"date":"2013-10-30","value":31.9445},{"date":"2013-10-31","value":32.0613},{"date":"2013-11-01","value":32.0758},{"date":"2013-11-02","value":32.1808},{"date":"2013-11-06","value":32.3509},{"date":"2013-11-07","value":32.4511},{"date":"2013-11-08","value":32.3803},{"date":"2013-11-09","value":32.5479},{"date":"2013-11-12","value":32.6622},{"date":"2013-11-13","value":32.8076},{"date":"2013-11-14","value":32.8184},{"date":"2013-11-15","value":32.6874},{"date":"2013-11-16","value":32.6807},{"date":"2013-11-19","value":32.5658},{"date":"2013-11-20","value":32.6098},{"date":"2013-11-21","value":32.7417},{"date":"2013-11-22","value":33.018},{"date":"2013-11-23","value":32.9055},{"date":"2013-11-26","value":32.7733},{"date":"2013-11-27","value":32.9879},{"date":"2013-11-28","value":33.0041},{"date":"2013-11-29","value":33.1332},{"date":"2013-11-30","value":33.1916},{"date":"2013-12-03","value":33.1482},{"date":"2013-12-04","value":33.246},{"date":"2013-12-05","value":33.2632},{"date":"2013-12-06","value":33.114},{"date":"2013-12-07","value":32.9514},{"date":"2013-12-10","value":32.7782},{"date":"2013-12-11","value":32.7848},{"date":"2013-12-12","value":32.7315},{"date":"2013-12-13","value":32.7518},{"date":"2013-12-14","value":32.8663},{"date":"2013-12-17","value":32.8658},{"date":"2013-12-18","value":32.8646},{"date":"2013-12-19","value":32.9404},{"date":"2013-12-20","value":32.9527},{"date":"2013-12-21","value":32.9798},{"date":"2013-12-24","value":32.9506},{"date":"2013-12-25","value":32.6284},{"date":"2013-12-26","value":32.6487},{"date":"2013-12-27","value":32.671},{"date":"2013-12-28","value":32.6282},{"date":"2013-12-31","value":32.7292},{"date":"2014-01-01","value":32.6587},{"date":"2014-01-10","value":33.1547},{"date":"2014-01-11","value":33.2062},{"date":"2014-01-14","value":33.1204},{"date":"2014-01-15","value":33.2386},{"date":"2014-01-16","value":33.3562},{"date":"2014-01-17","value":33.4013},{"date":"2014-01-18","value":33.4343},{"date":"2014-01-21","value":33.6429},{"date":"2014-01-22","value":33.8161},{"date":"2014-01-23","value":33.8688},{"date":"2014-01-24","value":34.0334},{"date":"2014-01-25","value":34.26},{"date":"2014-01-28","value":34.7093},{"date":"2014-01-29","value":34.625},{"date":"2014-01-30","value":34.5633},{"date":"2014-01-31","value":35.2448},{"date":"2014-02-01","value":35.18},{"date":"2014-02-04","value":35.2347},{"date":"2014-02-05","value":35.4502},{"date":"2014-02-06","value":34.9592},{"date":"2014-02-07","value":34.7287},{"date":"2014-02-08","value":34.6044},{"date":"2014-02-11","value":34.7636},{"date":"2014-02-12","value":34.7964},{"date":"2014-02-13","value":34.7595},{"date":"2014-02-14","value":34.8611},{"date":"2014-02-15","value":35.2559},{"date":"2014-02-18","value":35.0976},{"date":"2014-02-19","value":35.2386},{"date":"2014-02-20","value":35.5857},{"date":"2014-02-21","value":35.767},{"date":"2014-02-22","value":35.6828},{"date":"2014-02-25","value":35.5112},{"date":"2014-02-26","value":35.5669},{"date":"2014-02-27","value":35.7872},{"date":"2014-02-28","value":36.0501},{"date":"2014-03-01","value":36.1847},{"date":"2014-03-04","value":36.3784},{"date":"2014-03-05","value":36.3208},{"date":"2014-03-06","value":36.0849},{"date":"2014-03-07","value":36.1251},{"date":"2014-03-08","value":36.2618},{"date":"2014-03-12","value":36.4015},{"date":"2014-03-13","value":36.4865},{"date":"2014-03-14","value":36.4566},{"date":"2014-03-15","value":36.6391},{"date":"2014-03-18","value":36.6505},{"date":"2014-03-19","value":36.4487},{"date":"2014-03-20","value":36.207},{"date":"2014-03-21","value":36.1081},{"date":"2014-03-22","value":36.4022},{"date":"2014-03-25","value":36.1663},{"date":"2014-03-26","value":35.9316},{"date":"2014-03-27","value":35.4494},{"date":"2014-03-28","value":35.581},{"date":"2014-03-29","value":35.6871},{"date":"2014-04-01","value":35.6053},{"date":"2014-04-02","value":35.024},{"date":"2014-04-03","value":35.2517},{"date":"2014-04-04","value":35.5154},{"date":"2014-04-05","value":35.501},{"date":"2014-04-08","value":35.4679},{"date":"2014-04-09","value":35.5475},{"date":"2014-04-10","value":35.7493},{"date":"2014-04-11","value":35.5581},{"date":"2014-04-12","value":35.6239},{"date":"2014-04-15","value":35.989},{"date":"2014-04-16","value":35.9635},{"date":"2014-04-17","value":36.0813},{"date":"2014-04-18","value":35.9287},{"date":"2014-04-19","value":35.5389},{"date":"2014-04-22","value":35.6688},{"date":"2014-04-23","value":35.6785},{"date":"2014-04-24","value":35.6625},{"date":"2014-04-25","value":35.683},{"date":"2014-04-26","value":35.9289},{"date":"2014-04-29","value":36.0245},{"date":"2014-04-30","value":35.6983},{"date":"2014-05-01","value":35.7227},{"date":"2014-05-06","value":35.8381},{"date":"2014-05-07","value":35.655},{"date":"2014-05-08","value":35.4971},{"date":"2014-05-09","value":35.0343},{"date":"2014-05-13","value":35.2091},{"date":"2014-05-14","value":34.8789},{"date":"2014-05-15","value":34.709},{"date":"2014-05-16","value":34.7005},{"date":"2014-05-17","value":34.7794},{"date":"2014-05-20","value":34.7394},{"date":"2014-05-21","value":34.6007},{"date":"2014-05-22","value":34.5078},{"date":"2014-05-23","value":34.2802},{"date":"2014-05-24","value":34.3139},{"date":"2014-05-27","value":34.0771},{"date":"2014-05-28","value":34.2571},{"date":"2014-05-29","value":34.4895},{"date":"2014-05-30","value":34.6481},{"date":"2014-05-31","value":34.7352},{"date":"2014-06-03","value":34.8887},{"date":"2014-06-04","value":35.0115},{"date":"2014-06-05","value":35.1398},{"date":"2014-06-06","value":34.9043},{"date":"2014-06-07","value":34.6573},{"date":"2014-06-10","value":34.3303},{"date":"2014-06-11","value":34.3681},{"date":"2014-06-12","value":34.3227},{"date":"2014-06-17","value":34.5654},{"date":"2014-06-18","value":34.8095},{"date":"2014-06-19","value":34.8232},{"date":"2014-06-20","value":34.3025},{"date":"2014-06-21","value":34.419},{"date":"2014-06-24","value":34.2797},{"date":"2014-06-25","value":33.9812},{"date":"2014-06-26","value":33.907},{"date":"2014-06-27","value":33.7508},{"date":"2014-06-28","value":33.6306},{"date":"2014-07-01","value":33.8434},{"date":"2014-07-02","value":34.2275},{"date":"2014-07-03","value":34.2496},{"date":"2014-07-04","value":34.1949},{"date":"2014-07-05","value":34.3236},{"date":"2014-07-08","value":34.5691},{"date":"2014-07-09","value":34.4258},{"date":"2014-07-10","value":34.0758},{"date":"2014-07-11","value":33.8353},{"date":"2014-07-12","value":34.0582},{"date":"2014-07-15","value":34.3135},{"date":"2014-07-16","value":34.3723},{"date":"2014-07-17","value":34.3853},{"date":"2014-07-18","value":34.7998},{"date":"2014-07-19","value":35.1627},{"date":"2014-07-22","value":35.09},{"date":"2014-07-23","value":35.0387},{"date":"2014-07-24","value":34.8101},{"date":"2014-07-25","value":35.0786},{"date":"2014-07-26","value":35.0535},{"date":"2014-07-29","value":35.3457},{"date":"2014-07-30","value":35.6339},{"date":"2014-07-31","value":35.7271},{"date":"2014-08-01","value":35.4438},{"date":"2014-08-02","value":35.7272},{"date":"2014-08-05","value":35.6605},{"date":"2014-08-06","value":35.7987},{"date":"2014-08-07","value":36.1102},{"date":"2014-08-08","value":36.2496},{"date":"2014-08-09","value":36.4461},{"date":"2014-08-12","value":36.0475},{"date":"2014-08-13","value":36.089},{"date":"2014-08-14","value":36.2222},{"date":"2014-08-15","value":36.0395},{"date":"2014-08-16","value":36.0014},{"date":"2014-08-19","value":36.0294},{"date":"2014-08-20","value":36.1094},{"date":"2014-08-21","value":36.224},{"date":"2014-08-22","value":36.3317},{"date":"2014-08-23","value":36.0027},{"date":"2014-08-26","value":36.1201},{"date":"2014-08-27","value":36.1358},{"date":"2014-08-28","value":36.1397},{"date":"2014-08-29","value":36.3053},{"date":"2014-08-30","value":36.9316},{"date":"2014-09-02","value":37.2945},{"date":"2014-09-03","value":37.348},{"date":"2014-09-04","value":37.3183},{"date":"2014-09-05","value":36.8038},{"date":"2014-09-06","value":36.9219},{"date":"2014-09-09","value":37.0866},{"date":"2014-09-10","value":37.0261},{"date":"2014-09-11","value":37.1693},{"date":"2014-09-12","value":37.3758},{"date":"2014-09-13","value":37.6545},{"date":"2014-09-16","value":37.9861},{"date":"2014-09-17","value":38.7058},{"date":"2014-09-18","value":38.3724},{"date":"2014-09-19","value":38.4209},{"date":"2014-09-20","value":38.4134},{"date":"2014-09-23","value":38.5782},{"date":"2014-09-24","value":38.6672},{"date":"2014-09-25","value":38.383},{"date":"2014-09-26","value":38.3007},{"date":"2014-09-27","value":38.7243},{"date":"2014-09-30","value":39.3866},{"date":"2014-10-01","value":39.3836},{"date":"2014-10-02","value":39.6604},{"date":"2014-10-03","value":39.5474},{"date":"2014-10-04","value":39.698},{"date":"2014-10-07","value":39.982},{"date":"2014-10-08","value":39.7417},{"date":"2014-10-09","value":39.9819},{"date":"2014-10-10","value":39.98},{"date":"2014-10-11","value":40.2125},{"date":"2014-10-14","value":40.3251},{"date":"2014-10-15","value":40.5304},{"date":"2014-10-16","value":40.9416},{"date":"2014-10-17","value":40.7457},{"date":"2014-10-18","value":41.045},{"date":"2014-10-21","value":40.8815},{"date":"2014-10-22","value":41.0501},{"date":"2014-10-23","value":40.9671},{"date":"2014-10-24","value":41.4958},{"date":"2014-10-25","value":41.8101},{"date":"2014-10-28","value":41.9497},{"date":"2014-10-29","value":42.3934},{"date":"2014-10-30","value":42.6525},{"date":"2014-10-31","value":43.3943},{"date":"2014-11-01","value":41.9627},{"date":"2014-11-06","value":44.3993},{"date":"2014-11-07","value":45.1854},{"date":"2014-11-08","value":47.8774},{"date":"2014-11-11","value":45.8926},{"date":"2014-11-12","value":45.952},{"date":"2014-11-13","value":46.3379},{"date":"2014-11-14","value":46.1233},{"date":"2014-11-15","value":47.392},{"date":"2014-11-18","value":47.3329},{"date":"2014-11-19","value":46.9797},{"date":"2014-11-20","value":47.0294},{"date":"2014-11-21","value":46.7047},{"date":"2014-11-22","value":45.7926},{"date":"2014-11-25","value":44.7852},{"date":"2014-11-26","value":44.9758},{"date":"2014-11-27","value":46.4244},{"date":"2014-11-28","value":47.6629},{"date":"2014-11-29","value":49.322},{"date":"2014-12-02","value":51.8068},{"date":"2014-12-03","value":50.7678},{"date":"2014-12-04","value":54.3821},{"date":"2014-12-05","value":52.6932},{"date":"2014-12-06","value":53.1088},{"date":"2014-12-09","value":53.3079},{"date":"2014-12-10","value":54.2116},{"date":"2014-12-11","value":54.2758},{"date":"2014-12-12","value":54.7932},{"date":"2014-12-13","value":56.8919},{"date":"2014-12-16","value":58.3461},{"date":"2014-12-17","value":61.1512},{"date":"2014-12-18","value":67.7851},{"date":"2014-12-19","value":59.6029},{"date":"2014-12-20","value":60.6825},{"date":"2014-12-23","value":56.494},{"date":"2014-12-24","value":54.5687},{"date":"2014-12-25","value":54.4913},{"date":"2014-12-26","value":52.6159},{"date":"2014-12-27","value":52.0343},{"date":"2014-12-30","value":56.6801},{"date":"2014-12-31","value":56.2584},{"date":"2015-01-01","value":56.2376},{"date":"2015-01-13","value":62.7363},{"date":"2015-01-14","value":64.8425},{"date":"2015-01-15","value":66.0983},{"date":"2015-01-16","value":64.8337},{"date":"2015-01-17","value":65.1738},{"date":"2015-01-20","value":64.9732},{"date":"2015-01-21","value":64.9862},{"date":"2015-01-22","value":65.5558},{"date":"2015-01-23","value":65.4},{"date":"2015-01-24","value":63.393},{"date":"2015-01-27","value":65.5937},{"date":"2015-01-28","value":67.8153},{"date":"2015-01-29","value":67.1506},{"date":"2015-01-30","value":68.7303},{"date":"2015-01-31","value":68.9291},{"date":"2015-02-03","value":69.664},{"date":"2015-02-04","value":67.7727},{"date":"2015-02-05","value":65.447},{"date":"2015-02-06","value":68.6113},{"date":"2015-02-07","value":66.0432},{"date":"2015-02-10","value":65.7817},{"date":"2015-02-11","value":65.4469},{"date":"2015-02-12","value":66.0585},{"date":"2015-02-13","value":66.0994},{"date":"2015-02-14","value":65.0862},{"date":"2015-02-17","value":62.6632},{"date":"2015-02-18","value":62.8353},{"date":"2015-02-19","value":62.4001},{"date":"2015-02-20","value":62.1307},{"date":"2015-02-21","value":61.7235},{"date":"2015-02-25","value":63.5083},{"date":"2015-02-26","value":62.5906},{"date":"2015-02-27","value":60.7109},{"date":"2015-02-28","value":61.2718},{"date":"2015-03-03","value":62.2248},{"date":"2015-03-04","value":62.3649},{"date":"2015-03-05","value":61.8745},{"date":"2015-03-06","value":61.8457},{"date":"2015-03-07","value":59.9938},{"date":"2015-03-11","value":60.6649},{"date":"2015-03-12","value":62.6797},{"date":"2015-03-13","value":60.9595},{"date":"2015-03-14","value":61.3167},{"date":"2015-03-17","value":62.1497},{"date":"2015-03-18","value":61.751},{"date":"2015-03-19","value":61.3483},{"date":"2015-03-20","value":59.8308},{"date":"2015-03-21","value":60.0341},{"date":"2015-03-24","value":59.4452},{"date":"2015-03-25","value":58.771},{"date":"2015-03-26","value":57.3879},{"date":"2015-03-27","value":56.4271},{"date":"2015-03-28","value":57.7279},{"date":"2015-03-31","value":58.4643},{"date":"2015-04-01","value":57.65},{"date":"2015-04-02","value":58.3536},{"date":"2015-04-03","value":56.9902},{"date":"2015-04-04","value":56.7534},{"date":"2015-04-07","value":56.5161},{"date":"2015-04-08","value":55.3328},{"date":"2015-04-09","value":54.027},{"date":"2015-04-10","value":52.5424},{"date":"2015-04-11","value":51.0678},{"date":"2015-04-14","value":52.422},{"date":"2015-04-15","value":51.9749},{"date":"2015-04-16","value":50.5033},{"date":"2015-04-17","value":49.6749},{"date":"2015-04-18","value":50.5295},{"date":"2015-04-21","value":51.5207},{"date":"2015-04-22","value":53.9728},{"date":"2015-04-23","value":53.6555},{"date":"2015-04-24","value":51.6011},{"date":"2015-04-25","value":50.2473},{"date":"2015-04-28","value":51.469},{"date":"2015-04-29","value":52.3041},{"date":"2015-04-30","value":51.7029},{"date":"2015-05-01","value":51.1388},{"date":"2015-05-06","value":51.7574},{"date":"2015-05-07","value":49.9816},{"date":"2015-05-08","value":50.3615},{"date":"2015-05-09","value":50.7511},{"date":"2015-05-13","value":50.914},{"date":"2015-05-14","value":49.5366},{"date":"2015-05-15","value":50.0774},{"date":"2015-05-16","value":50.0115},{"date":"2015-05-19","value":49.2175},{"date":"2015-05-20","value":49.1777},{"date":"2015-05-21","value":49.7919},{"date":"2015-05-22","value":49.9204},{"date":"2015-05-23","value":49.7901},{"date":"2015-05-26","value":49.8613},{"date":"2015-05-27","value":50.3223},{"date":"2015-05-28","value":51.0178},{"date":"2015-05-29","value":52.2907},{"date":"2015-05-30","value":52.9716},{"date":"2015-06-02","value":52.8213},{"date":"2015-06-03","value":53.4413},{"date":"2015-06-04","value":53.059},{"date":"2015-06-05","value":54.9908},{"date":"2015-06-06","value":56.2463},{"date":"2015-06-09","value":56.0435},{"date":"2015-06-10","value":55.91},{"date":"2015-06-11","value":54.8219},{"date":"2015-06-12","value":54.5285},{"date":"2015-06-16","value":55.2679},{"date":"2015-06-17","value":54.0409},{"date":"2015-06-18","value":53.8999},{"date":"2015-06-19","value":53.3301},{"date":"2015-06-20","value":53.8006},{"date":"2015-06-23","value":53.5569},{"date":"2015-06-24","value":54.2081},{"date":"2015-06-25","value":54.0746},{"date":"2015-06-26","value":54.6026},{"date":"2015-06-27","value":54.8126},{"date":"2015-06-30","value":55.524},{"date":"2015-07-01","value":55.8413},{"date":"2015-07-02","value":55.4756},{"date":"2015-07-03","value":55.6555},{"date":"2015-07-04","value":55.6049},{"date":"2015-07-07","value":56.4112},{"date":"2015-07-08","value":57.2192},{"date":"2015-07-09","value":57.2174},{"date":"2015-07-10","value":56.9803},{"date":"2015-07-11","value":56.6685},{"date":"2015-07-14","value":56.6079},{"date":"2015-07-15","value":56.9774},{"date":"2015-07-16","value":56.6642},{"date":"2015-07-17","value":56.9504},{"date":"2015-07-18","value":56.8423},{"date":"2015-07-21","value":56.8336},{"date":"2015-07-22","value":57.0025},{"date":"2015-07-23","value":57.0232},{"date":"2015-07-24","value":57.3578},{"date":"2015-07-25","value":58.0374},{"date":"2015-07-28","value":58.7816},{"date":"2015-07-29","value":60.2231},{"date":"2015-07-30","value":59.7665},{"date":"2015-07-31","value":58.9906},{"date":"2015-08-01","value":60.3458},{"date":"2015-08-04","value":62.4677},{"date":"2015-08-05","value":62.9182},{"date":"2015-08-06","value":62.7184},{"date":"2015-08-07","value":63.8644},{"date":"2015-08-08","value":63.8399},{"date":"2015-08-11","value":64.4977},{"date":"2015-08-12","value":63.2098},{"date":"2015-08-13","value":65.0169},{"date":"2015-08-14","value":63.9988},{"date":"2015-08-15","value":64.9363},{"date":"2015-08-18","value":65.5034},{"date":"2015-08-19","value":65.8289},{"date":"2015-08-20","value":65.7222},{"date":"2015-08-21","value":66.9608},{"date":"2015-08-22","value":68.1216},{"date":"2015-08-25","value":70.7465},{"date":"2015-08-26","value":69.9461},{"date":"2015-08-27","value":69.3142},{"date":"2015-08-28","value":67.4473},{"date":"2015-08-29","value":66.4779},{"date":"2015-09-01","value":66.7152},{"date":"2015-09-02","value":65.3495},{"date":"2015-09-03","value":66.6756},{"date":"2015-09-04","value":67.0102},{"date":"2015-09-05","value":67.685},{"date":"2015-09-08","value":68.4864},{"date":"2015-09-09","value":68.7932},{"date":"2015-09-10","value":67.6219},{"date":"2015-09-11","value":68.4961},{"date":"2015-09-12","value":68.0093},{"date":"2015-09-15","value":67.9571},{"date":"2015-09-16","value":67.1574},{"date":"2015-09-17","value":65.9273},{"date":"2015-09-18","value":65.3623},{"date":"2015-09-19","value":65.6445},{"date":"2015-09-22","value":66.1455},{"date":"2015-09-23","value":66.1747},{"date":"2015-09-24","value":66.041},{"date":"2015-09-25","value":66.5151},{"date":"2015-09-26","value":65.6727},{"date":"2015-09-29","value":65.547},{"date":"2015-09-30","value":66.2367},{"date":"2015-10-01","value":65.7364},{"date":"2015-10-02","value":65.0336},{"date":"2015-10-03","value":65.9414},{"date":"2015-10-06","value":65.6248},{"date":"2015-10-07","value":65.0962},{"date":"2015-10-08","value":62.7061},{"date":"2015-10-09","value":62.2942},{"date":"2015-10-10","value":61.2967},{"date":"2015-10-13","value":61.1535},{"date":"2015-10-14","value":62.2237},{"date":"2015-10-15","value":63.1248},{"date":"2015-10-16","value":62.2433},{"date":"2015-10-17","value":61.3587},{"date":"2015-10-20","value":61.4419},{"date":"2015-10-21","value":62.162},{"date":"2015-10-22","value":62.6309},{"date":"2015-10-23","value":62.7888},{"date":"2015-10-24","value":61.9286},{"date":"2015-10-27","value":62.5038},{"date":"2015-10-28","value":63.5004},{"date":"2015-10-29","value":65.3159},{"date":"2015-10-30","value":64.1686},{"date":"2015-10-31","value":64.3742},{"date":"2015-11-03","value":63.7993},{"date":"2015-11-04","value":63.8525},{"date":"2015-11-06","value":63.3991},{"date":"2015-11-07","value":63.6832},{"date":"2015-11-10","value":64.6606},{"date":"2015-11-11","value":64.3908},{"date":"2015-11-12","value":64.5693},{"date":"2015-11-13","value":65.4541},{"date":"2015-11-14","value":66.6343},{"date":"2015-11-17","value":66.4607},{"date":"2015-11-18","value":65.4799},{"date":"2015-11-19","value":64.7785},{"date":"2015-11-20","value":64.912},{"date":"2015-11-21","value":64.8673},{"date":"2015-11-24","value":65.5973},{"date":"2015-11-25","value":65.621},{"date":"2015-11-26","value":65.4789},{"date":"2015-11-27","value":65.6836},{"date":"2015-11-28","value":66.2393},{"date":"2015-12-01","value":66.737},{"date":"2015-12-02","value":66.2584},{"date":"2015-12-03","value":66.7402},{"date":"2015-12-04","value":67.7691},{"date":"2015-12-05","value":67.6698},{"date":"2015-12-08","value":68.5156},{"date":"2015-12-09","value":69.3026},{"date":"2015-12-10","value":69.2},{"date":"2015-12-11","value":69.2151},{"date":"2015-12-12","value":69.1755},{"date":"2015-12-15","value":70.2244},{"date":"2015-12-16","value":70.8295},{"date":"2015-12-17","value":70.4012},{"date":"2015-12-18","value":70.5806},{"date":"2015-12-19","value":71.3215},{"date":"2015-12-22","value":71.2553},{"date":"2015-12-23","value":71.1211},{"date":"2015-12-24","value":70.9333},{"date":"2015-12-25","value":69.5165},{"date":"2015-12-26","value":70.269},{"date":"2015-12-29","value":70.7865},{"date":"2015-12-30","value":72.5066},{"date":"2015-12-31","value":72.8827},{"date":"2016-01-01","value":72.9299},{"date":"2016-01-12","value":75.9507},{"date":"2016-01-13","value":76.6041},{"date":"2016-01-14","value":76.4275},{"date":"2016-01-15","value":76.523},{"date":"2016-01-16","value":76.565},{"date":"2016-01-19","value":78.6678},{"date":"2016-01-20","value":78.4862},{"date":"2016-01-21","value":79.4614},{"date":"2016-01-22","value":83.5913},{"date":"2016-01-23","value":80.5714},{"date":"2016-01-26","value":77.7965},{"date":"2016-01-27","value":81.8394},{"date":"2016-01-28","value":78.9969},{"date":"2016-01-29","value":77.3674},{"date":"2016-01-30","value":75.1723},{"date":"2016-02-02","value":76.3264},{"date":"2016-02-03","value":77.9273},{"date":"2016-02-04","value":79.2593},{"date":"2016-02-05","value":76.4609},{"date":"2016-02-06","value":77.3409},{"date":"2016-02-09","value":76.8614},{"date":"2016-02-10","value":78.6805},{"date":"2016-02-11","value":79.0689},{"date":"2016-02-12","value":79.1144},{"date":"2016-02-13","value":79.4951},{"date":"2016-02-16","value":77.7792},{"date":"2016-02-17","value":76.245},{"date":"2016-02-18","value":77.8503},{"date":"2016-02-19","value":75.4575},{"date":"2016-02-20","value":76.3657},{"date":"2016-02-21","value":77.1326},{"date":"2016-02-25","value":76.3928},{"date":"2016-02-26","value":76.3929},{"date":"2016-02-27","value":75.0903},{"date":"2016-03-01","value":75.8994},{"date":"2016-03-02","value":74.0536},{"date":"2016-03-03","value":73.6256},{"date":"2016-03-04","value":73.8242},{"date":"2016-03-05","value":73.1854},{"date":"2016-03-10","value":72.3775},{"date":"2016-03-11","value":71.0928},{"date":"2016-03-12","value":70.3067},{"date":"2016-03-15","value":70.1542},{"date":"2016-03-16","value":70.5408},{"date":"2016-03-17","value":71.0256},{"date":"2016-03-18","value":68.5598},{"date":"2016-03-19","value":68.4026},{"date":"2016-03-22","value":68.8086},{"date":"2016-03-23","value":67.7764},{"date":"2016-03-24","value":67.6409},{"date":"2016-03-25","value":68.9328},{"date":"2016-03-26","value":68.4346},{"date":"2016-03-29","value":67.7807},{"date":"2016-03-30","value":68.7549},{"date":"2016-03-31","value":67.6076},{"date":"2016-04-01","value":67.8552},{"date":"2016-04-02","value":67.141},{"date":"2016-04-05","value":68.6753},{"date":"2016-04-06","value":68.8901},{"date":"2016-04-07","value":68.5215},{"date":"2016-04-08","value":67.796},{"date":"2016-04-09","value":67.4662},{"date":"2016-04-12","value":67.125},{"date":"2016-04-13","value":66.3456},{"date":"2016-04-14","value":65.7662},{"date":"2016-04-15","value":66.4954},{"date":"2016-04-16","value":66.0452},{"date":"2016-04-19","value":68.2724},{"date":"2016-04-20","value":65.6474},{"date":"2016-04-21","value":66.0364},{"date":"2016-04-22","value":65.0254},{"date":"2016-04-23","value":66.2198},{"date":"2016-04-26","value":66.6295},{"date":"2016-04-27","value":66.4559},{"date":"2016-04-28","value":65.1618},{"date":"2016-04-29","value":65.1133},{"date":"2016-04-30","value":64.3334},{"date":"2016-05-05","value":66.1718},{"date":"2016-05-06","value":65.8918},{"date":"2016-05-07","value":66.1928},{"date":"2016-05-11","value":66.3277},{"date":"2016-05-12","value":66.2428},{"date":"2016-05-13","value":64.9607},{"date":"2016-05-14","value":64.9306},{"date":"2016-05-17","value":64.8895},{"date":"2016-05-18","value":64.5138},{"date":"2016-05-19","value":65.0641},{"date":"2016-05-20","value":66.211},{"date":"2016-05-21","value":66.3775},{"date":"2016-05-24","value":67.0475},{"date":"2016-05-25","value":67.0493},{"date":"2016-05-26","value":65.8949},{"date":"2016-05-27","value":65.2062},{"date":"2016-05-28","value":66.0413},{"date":"2016-05-31","value":66.0825},{"date":"2016-06-01","value":65.9962},{"date":"2016-06-02","value":66.6156},{"date":"2016-06-03","value":66.7491},{"date":"2016-06-04","value":66.8529},{"date":"2016-06-07","value":65.7894},{"date":"2016-06-08","value":65.2089},{"date":"2016-06-09","value":64.6797},{"date":"2016-06-10","value":63.7402},{"date":"2016-06-11","value":64.7077},{"date":"2016-06-15","value":66.0306},{"date":"2016-06-16","value":65.9156},{"date":"2016-06-17","value":65.8618},{"date":"2016-06-18","value":65.4398},{"date":"2016-06-21","value":64.1509},{"date":"2016-06-22","value":64.1743},{"date":"2016-06-23","value":63.7162},{"date":"2016-06-24","value":64.3212},{"date":"2016-06-25","value":65.5287},{"date":"2016-06-28","value":65.0588},{"date":"2016-06-29","value":64.8095},{"date":"2016-06-30","value":64.2575},{"date":"2016-07-01","value":64.1755},{"date":"2016-07-02","value":64.0165},{"date":"2016-07-05","value":63.6844},{"date":"2016-07-06","value":64.2676},{"date":"2016-07-07","value":64.6304},{"date":"2016-07-08","value":64.05},{"date":"2016-07-09","value":64.2488},{"date":"2016-07-12","value":64.2024},{"date":"2016-07-13","value":63.9029},{"date":"2016-07-14","value":63.8531},{"date":"2016-07-15","value":63.5773},{"date":"2016-07-16","value":63.1697},{"date":"2016-07-19","value":63.1154},{"date":"2016-07-20","value":62.9891},{"date":"2016-07-21","value":63.4183},{"date":"2016-07-22","value":63.7373},{"date":"2016-07-23","value":64.627},{"date":"2016-07-26","value":64.9184},{"date":"2016-07-27","value":65.7408},{"date":"2016-07-28","value":65.9467},{"date":"2016-07-29","value":66.1125},{"date":"2016-07-30","value":67.0512},{"date":"2016-08-02","value":65.9553},{"date":"2016-08-03","value":66.8816},{"date":"2016-08-04","value":66.742},{"date":"2016-08-05","value":66.3941},{"date":"2016-08-06","value":65.5627},{"date":"2016-08-09","value":65.0799},{"date":"2016-08-10","value":64.7848},{"date":"2016-08-11","value":64.8137},{"date":"2016-08-12","value":64.9497},{"date":"2016-08-13","value":64.3364},{"date":"2016-08-16","value":64.2076},{"date":"2016-08-17","value":63.9514},{"date":"2016-08-18","value":63.9943},{"date":"2016-08-19","value":63.5487},{"date":"2016-08-20","value":63.9391},{"date":"2016-08-23","value":64.2078},{"date":"2016-08-24","value":64.7684},{"date":"2016-08-25","value":64.814},{"date":"2016-08-26","value":64.9459},{"date":"2016-08-27","value":64.738},{"date":"2016-08-30","value":65.081},{"date":"2016-08-31","value":64.9072},{"date":"2016-09-01","value":65.2535},{"date":"2016-09-02","value":65.2566},{"date":"2016-09-03","value":65.8684},{"date":"2016-09-06","value":64.7644},{"date":"2016-09-07","value":64.8306},{"date":"2016-09-08","value":64.3804},{"date":"2016-09-09","value":63.973},{"date":"2016-09-10","value":64.1617},{"date":"2016-09-13","value":65.0539},{"date":"2016-09-14","value":64.8102},{"date":"2016-09-15","value":64.9737},{"date":"2016-09-16","value":65.217},{"date":"2016-09-17","value":64.994},{"date":"2016-09-20","value":64.9173},{"date":"2016-09-21","value":64.7513},{"date":"2016-09-22","value":64.4424},{"date":"2016-09-23","value":63.7942},{"date":"2016-09-24","value":63.8642},{"date":"2016-09-27","value":64.1506},{"date":"2016-09-28","value":63.6921},{"date":"2016-09-29","value":63.9509},{"date":"2016-09-30","value":63.1581},{"date":"2016-10-01","value":63.396},{"date":"2016-10-04","value":62.5477},{"date":"2016-10-05","value":62.4323},{"date":"2016-10-06","value":62.4583},{"date":"2016-10-07","value":62.39},{"date":"2016-10-08","value":62.3031},{"date":"2016-10-11","value":62.3884},{"date":"2016-10-12","value":62.1946},{"date":"2016-10-13","value":62.5892},{"date":"2016-10-14","value":63.3465},{"date":"2016-10-15","value":62.9934},{"date":"2016-10-18","value":63.151},{"date":"2016-10-19","value":62.89},{"date":"2016-10-20","value":62.5841},{"date":"2016-10-21","value":62.4194},{"date":"2016-10-22","value":62.4499},{"date":"2016-10-25","value":62.2349},{"date":"2016-10-26","value":62.048},{"date":"2016-10-27","value":62.2597},{"date":"2016-10-28","value":63.0399},{"date":"2016-10-29","value":62.9037},{"date":"2016-11-01","value":63.2174},{"date":"2016-11-02","value":63.2025},{"date":"2016-11-03","value":63.4166},{"date":"2016-11-04","value":63.5043},{"date":"2016-11-08","value":63.9074},{"date":"2016-11-09","value":63.7364},{"date":"2016-11-10","value":63.8928},{"date":"2016-11-11","value":63.4161},{"date":"2016-11-12","value":65.2167},{"date":"2016-11-15","value":65.8591},{"date":"2016-11-16","value":65.5548},{"date":"2016-11-17","value":64.5463},{"date":"2016-11-18","value":64.9154},{"date":"2016-11-19","value":65.1023},{"date":"2016-11-22","value":64.358},{"date":"2016-11-23","value":63.6282},{"date":"2016-11-24","value":64.0087},{"date":"2016-11-25","value":64.6279},{"date":"2016-11-26","value":64.6174},{"date":"2016-11-29","value":64.9153},{"date":"2016-11-30","value":64.9449},{"date":"2016-12-01","value":65.2382},{"date":"2016-12-02","value":63.6807},{"date":"2016-12-03","value":64.1528},{"date":"2016-12-06","value":63.9242},{"date":"2016-12-07","value":63.8741},{"date":"2016-12-08","value":63.9114},{"date":"2016-12-09","value":63.3901},{"date":"2016-12-10","value":63.3028},{"date":"2016-12-13","value":61.5804},{"date":"2016-12-14","value":61.069},{"date":"2016-12-15","value":60.8079},{"date":"2016-12-16","value":61.6368},{"date":"2016-12-17","value":61.7515},{"date":"2016-12-20","value":61.7931},{"date":"2016-12-21","value":61.7967},{"date":"2016-12-22","value":61.1092},{"date":"2016-12-23","value":60.8641},{"date":"2016-12-24","value":60.8528},{"date":"2016-12-27","value":60.9084},{"date":"2016-12-28","value":60.8587},{"date":"2016-12-29","value":60.6669},{"date":"2016-12-30","value":60.273},{"date":"2016-12-31","value":60.6569},{"date":"2017-01-10","value":59.8961},{"date":"2017-01-11","value":59.9533},{"date":"2017-01-12","value":60.1614},{"date":"2017-01-13","value":59.4978},{"date":"2017-01-14","value":59.37},{"date":"2017-01-17","value":59.6067},{"date":"2017-01-18","value":59.4015},{"date":"2017-01-19","value":59.183},{"date":"2017-01-20","value":59.3521},{"date":"2017-01-21","value":59.6697},{"date":"2017-01-24","value":59.5034},{"date":"2017-01-25","value":59.2168},{"date":"2017-01-26","value":59.1489},{"date":"2017-01-27","value":59.6356},{"date":"2017-01-28","value":60.3196},{"date":"2017-01-31","value":60.1618},{"date":"2017-02-01","value":60.0851},{"date":"2017-02-02","value":60.3099},{"date":"2017-02-03","value":59.9858},{"date":"2017-02-04","value":59.3137},{"date":"2017-02-07","value":58.7121},{"date":"2017-02-08","value":59.1933},{"date":"2017-02-09","value":59.5129},{"date":"2017-02-10","value":59.0235},{"date":"2017-02-11","value":58.8457},{"date":"2017-02-14","value":58.0619},{"date":"2017-02-15","value":57.7388},{"date":"2017-02-16","value":56.7719},{"date":"2017-02-17","value":57.1507},{"date":"2017-02-18","value":57.6342},{"date":"2017-02-21","value":58.0967},{"date":"2017-02-22","value":57.859},{"date":"2017-02-23","value":57.4762},{"date":"2017-02-28","value":57.9371},{"date":"2017-03-01","value":57.9627},{"date":"2017-03-02","value":58.3776},{"date":"2017-03-03","value":58.4067},{"date":"2017-03-04","value":58.9099},{"date":"2017-03-07","value":58.337},{"date":"2017-03-08","value":58.263},{"date":"2017-03-10","value":58.8318},{"date":"2017-03-11","value":59.2174},{"date":"2017-03-14","value":59.1327},{"date":"2017-03-15","value":58.954},{"date":"2017-03-16","value":59.1128},{"date":"2017-03-17","value":58.2437},{"date":"2017-03-18","value":57.9344},{"date":"2017-03-21","value":57.2847},{"date":"2017-03-22","value":57.2323},{"date":"2017-03-23","value":57.636},{"date":"2017-03-24","value":57.5228},{"date":"2017-03-25","value":57.4247},{"date":"2017-03-28","value":57.0233},{"date":"2017-03-29","value":56.9364},{"date":"2017-03-30","value":57.0241},{"date":"2017-03-31","value":56.3779},{"date":"2017-04-01","value":55.9606},{"date":"2017-04-04","value":56.1396},{"date":"2017-04-05","value":56.5553},{"date":"2017-04-06","value":55.894},{"date":"2017-04-07","value":56.4369},{"date":"2017-04-08","value":56.9201},{"date":"2017-04-11","value":57.3896},{"date":"2017-04-12","value":56.9552},{"date":"2017-04-13","value":56.7556},{"date":"2017-04-14","value":56.6019},{"date":"2017-04-15","value":56.2945},{"date":"2017-04-18","value":56.2505},{"date":"2017-04-19","value":55.9793},{"date":"2017-04-20","value":56.1753},{"date":"2017-04-21","value":56.4165},{"date":"2017-04-22","value":56.2307},{"date":"2017-04-25","value":56.0794},{"date":"2017-04-26","value":55.8453},{"date":"2017-04-27","value":56.3131},{"date":"2017-04-28","value":56.9707},{"date":"2017-04-29","value":56.9838},{"date":"2017-05-03","value":56.9518},{"date":"2017-05-04","value":57.0927},{"date":"2017-05-05","value":57.5714},{"date":"2017-05-06","value":58.5382},{"date":"2017-05-11","value":58.0824},{"date":"2017-05-12","value":57.1161},{"date":"2017-05-13","value":57.164},{"date":"2017-05-16","value":56.5258},{"date":"2017-05-17","value":56.2603},{"date":"2017-05-18","value":56.7383},{"date":"2017-05-19","value":57.4683},{"date":"2017-05-20","value":57.1602},{"date":"2017-05-23","value":56.4988},{"date":"2017-05-24","value":56.5552},{"date":"2017-05-25","value":56.2743},{"date":"2017-05-26","value":56.0701},{"date":"2017-05-27","value":56.756},{"date":"2017-05-30","value":56.7106},{"date":"2017-05-31","value":56.5168},{"date":"2017-06-01","value":56.6876},{"date":"2017-06-02","value":56.5373},{"date":"2017-06-03","value":56.6876},{"date":"2017-06-06","value":56.6152},{"date":"2017-06-07","value":56.6747},{"date":"2017-06-08","value":56.5878},{"date":"2017-06-09","value":56.9857},{"date":"2017-06-10","value":57.002},{"date":"2017-06-14","value":56.9096},{"date":"2017-06-15","value":57.0303},{"date":"2017-06-16","value":57.4437},{"date":"2017-06-17","value":57.7408},{"date":"2017-06-20","value":57.9585},{"date":"2017-06-21","value":58.5786},{"date":"2017-06-22","value":60},{"date":"2017-06-23","value":60.1482},{"date":"2017-06-24","value":59.6564},{"date":"2017-06-27","value":59.0014},{"date":"2017-06-28","value":58.8843},{"date":"2017-06-29","value":59.5415},{"date":"2017-06-30","value":59.0855},{"date":"2017-07-01","value":59.3862},{"date":"2017-07-04","value":58.9695},{"date":"2017-07-05","value":59.2295},{"date":"2017-07-06","value":59.5787},{"date":"2017-07-07","value":60.2426},{"date":"2017-07-08","value":60.3792},{"date":"2017-07-11","value":60.3014},{"date":"2017-07-12","value":60.7397},{"date":"2017-07-13","value":60.6227},{"date":"2017-07-14","value":60.1836},{"date":"2017-07-15","value":59.8806},{"date":"2017-07-18","value":59.0657},{"date":"2017-07-19","value":59.3705},{"date":"2017-07-20","value":59.2418},{"date":"2017-07-21","value":59.0823},{"date":"2017-07-22","value":58.9325},{"date":"2017-07-25","value":59.6572},{"date":"2017-07-26","value":59.8185},{"date":"2017-07-27","value":59.9102},{"date":"2017-07-28","value":59.4102},{"date":"2017-07-29","value":59.5436},{"date":"2017-08-01","value":60.0633},{"date":"2017-08-02","value":59.8454},{"date":"2017-08-03","value":60.5819},{"date":"2017-08-04","value":60.7503},{"date":"2017-08-05","value":60.3281},{"date":"2017-08-08","value":60.0605},{"date":"2017-08-09","value":59.9886},{"date":"2017-08-10","value":59.9611},{"date":"2017-08-11","value":59.9298},{"date":"2017-08-12","value":60.1873},{"date":"2017-08-15","value":59.799},{"date":"2017-08-16","value":59.9266},{"date":"2017-08-17","value":59.6521},{"date":"2017-08-18","value":59.249},{"date":"2017-08-19","value":59.3612},{"date":"2017-08-22","value":59.1409},{"date":"2017-08-23","value":59.0396},{"date":"2017-08-24","value":59.1312},{"date":"2017-08-25","value":59.1397},{"date":"2017-08-26","value":59.1476},{"date":"2017-08-29","value":58.5469},{"date":"2017-08-30","value":58.532},{"date":"2017-08-31","value":58.7306},{"date":"2017-09-01","value":58.5454},{"date":"2017-09-02","value":58.0557},{"date":"2017-09-05","value":57.7817},{"date":"2017-09-06","value":57.8503},{"date":"2017-09-07","value":57.3387},{"date":"2017-09-08","value":57.1411},{"date":"2017-09-09","value":56.9966},{"date":"2017-09-12","value":57.1694},{"date":"2017-09-13","value":57.2656},{"date":"2017-09-14","value":57.6679},{"date":"2017-09-15","value":57.7706},{"date":"2017-09-16","value":57.5336},{"date":"2017-09-19","value":57.6242},{"date":"2017-09-20","value":58.0993},{"date":"2017-09-21","value":58.129},{"date":"2017-09-22","value":58.2242},{"date":"2017-09-23","value":57.6527},{"date":"2017-09-26","value":57.566},{"date":"2017-09-27","value":57.5186},{"date":"2017-09-28","value":58.0102},{"date":"2017-09-29","value":58.4255},{"date":"2017-09-30","value":58.0169},{"date":"2017-10-03","value":57.8134},{"date":"2017-10-04","value":57.9375},{"date":"2017-10-05","value":57.7832},{"date":"2017-10-06","value":57.5811},{"date":"2017-10-07","value":57.7612},{"date":"2017-10-10","value":58.3151},{"date":"2017-10-11","value":58.0713},{"date":"2017-10-12","value":57.921},{"date":"2017-10-13","value":57.6869},{"date":"2017-10-14","value":57.6196},{"date":"2017-10-17","value":57.0861},{"date":"2017-10-18","value":57.3392},{"date":"2017-10-19","value":57.2721},{"date":"2017-10-20","value":57.5706},{"date":"2017-10-21","value":57.5118},{"date":"2017-10-24","value":57.4706},{"date":"2017-10-25","value":57.5852},{"date":"2017-10-26","value":57.614},{"date":"2017-10-27","value":57.7643},{"date":"2017-10-28","value":58.0833},{"date":"2017-10-31","value":57.8716},{"date":"2017-11-01","value":58.1179},{"date":"2017-11-02","value":58.1557},{"date":"2017-11-03","value":58.0869},{"date":"2017-11-04","value":58.4296},{"date":"2017-11-08","value":58.4557},{"date":"2017-11-09","value":59.248},{"date":"2017-11-10","value":59.2527},{"date":"2017-11-11","value":59.2808},{"date":"2017-11-14","value":59.1823},{"date":"2017-11-15","value":59.6207},{"date":"2017-11-16","value":60.249},{"date":"2017-11-17","value":59.9898},{"date":"2017-11-18","value":59.6325},{"date":"2017-11-21","value":59.2746},{"date":"2017-11-22","value":59.4604},{"date":"2017-11-23","value":59.0061},{"date":"2017-11-24","value":58.4622},{"date":"2017-11-25","value":58.5318},{"date":"2017-11-28","value":58.2773},{"date":"2017-11-29","value":58.4125},{"date":"2017-11-30","value":58.3311},{"date":"2017-12-01","value":58.5814},{"date":"2017-12-02","value":58.5182},{"date":"2017-12-05","value":58.9911},{"date":"2017-12-06","value":58.6924},{"date":"2017-12-07","value":58.9281},{"date":"2017-12-08","value":59.2948},{"date":"2017-12-09","value":59.2811},{"date":"2017-12-12","value":59.2348},{"date":"2017-12-13","value":58.837},{"date":"2017-12-14","value":59.1446},{"date":"2017-12-15","value":58.7082},{"date":"2017-12-16","value":58.8987},{"date":"2017-12-19","value":58.694},{"date":"2017-12-20","value":58.6117},{"date":"2017-12-21","value":58.717},{"date":"2017-12-22","value":58.5596},{"date":"2017-12-23","value":58.3152},{"date":"2017-12-26","value":58.1989},{"date":"2017-12-27","value":57.7343},{"date":"2017-12-28","value":57.4544},{"date":"2017-12-29","value":57.6291},{"date":"2017-12-30","value":57.6002},{"date":"2018-01-10","value":57.0463},{"date":"2018-01-11","value":56.8734},{"date":"2018-01-12","value":56.9957},{"date":"2018-01-13","value":56.6019},{"date":"2018-01-16","value":56.3569},{"date":"2018-01-17","value":56.3878},{"date":"2018-01-18","value":56.5925},{"date":"2018-01-19","value":56.7597},{"date":"2018-01-20","value":56.5892},{"date":"2018-01-23","value":56.6261},{"date":"2018-01-24","value":56.4115},{"date":"2018-01-25","value":56.3888},{"date":"2018-01-26","value":55.9288},{"date":"2018-01-27","value":55.8288},{"date":"2018-01-30","value":56.2908},{"date":"2018-01-31","value":56.2914},{"date":"2018-02-01","value":56.184},{"date":"2018-02-02","value":56.2613},{"date":"2018-02-03","value":56.0408},{"date":"2018-02-06","value":56.6278},{"date":"2018-02-07","value":57.2196},{"date":"2018-02-08","value":56.9533},{"date":"2018-02-09","value":57.6736},{"date":"2018-02-10","value":58.1718},{"date":"2018-02-13","value":58.0171},{"date":"2018-02-14","value":57.7701},{"date":"2018-02-15","value":57.5899},{"date":"2018-02-16","value":56.5918},{"date":"2018-02-17","value":56.3554},{"date":"2018-02-20","value":56.3438},{"date":"2018-02-21","value":56.5201},{"date":"2018-02-22","value":56.6537},{"date":"2018-02-23","value":56.7608},{"date":"2018-02-27","value":55.9208},{"date":"2018-02-28","value":55.6717},{"date":"2018-03-01","value":56.3742},{"date":"2018-03-02","value":56.4334},{"date":"2018-03-03","value":56.6616},{"date":"2018-03-06","value":57.1},{"date":"2018-03-07","value":56.5041},{"date":"2018-03-08","value":56.8011},{"date":"2018-03-13","value":56.6122},{"date":"2018-03-14","value":56.9359},{"date":"2018-03-15","value":56.9372},{"date":"2018-03-16","value":57.0188},{"date":"2018-03-17","value":57.4942},{"date":"2018-03-20","value":57.5521},{"date":"2018-03-21","value":57.7033},{"date":"2018-03-22","value":57.4954},{"date":"2018-03-23","value":56.8391},{"date":"2018-03-24","value":57.1072},{"date":"2018-03-27","value":57.0039},{"date":"2018-03-28","value":57.1747},{"date":"2018-03-29","value":57.5598},{"date":"2018-03-30","value":57.7626},{"date":"2018-03-31","value":57.2649},{"date":"2018-04-03","value":57.285},{"date":"2018-04-04","value":57.5375},{"date":"2018-04-05","value":57.7646},{"date":"2018-04-06","value":57.5796},{"date":"2018-04-07","value":57.8332},{"date":"2018-04-10","value":58.5714},{"date":"2018-04-11","value":62.3699},{"date":"2018-04-12","value":64.0626},{"date":"2018-04-13","value":62.0659},{"date":"2018-04-14","value":61.4311},{"date":"2018-04-17","value":62.2794},{"date":"2018-04-18","value":61.1454},{"date":"2018-04-19","value":61.5539},{"date":"2018-04-20","value":60.8583},{"date":"2018-04-21","value":61.3222},{"date":"2018-04-24","value":61.7655},{"date":"2018-04-25","value":61.6644},{"date":"2018-04-26","value":61.7494},{"date":"2018-04-27","value":62.6027},{"date":"2018-04-28","value":62.726},{"date":"2018-04-29","value":61.9997},{"date":"2018-05-04","value":63.486},{"date":"2018-05-05","value":63.2012},{"date":"2018-05-08","value":62.7148},{"date":"2018-05-09","value":63.0066},{"date":"2018-05-11","value":62.5229},{"date":"2018-05-12","value":61.7354},{"date":"2018-05-15","value":61.7684},{"date":"2018-05-16","value":61.9164},{"date":"2018-05-17","value":62.3033},{"date":"2018-05-18","value":61.8215},{"date":"2018-05-19","value":61.9408},{"date":"2018-05-22","value":62.5327},{"date":"2018-05-23","value":61.261},{"date":"2018-05-24","value":61.5945},{"date":"2018-05-25","value":61.409},{"date":"2018-05-26","value":61.6659},{"date":"2018-05-29","value":62.271},{"date":"2018-05-30","value":62.642},{"date":"2018-05-31","value":62.5937},{"date":"2018-06-01","value":62.0188},{"date":"2018-06-02","value":62.2056},{"date":"2018-06-05","value":61.929},{"date":"2018-06-06","value":61.9822},{"date":"2018-06-07","value":62.0064},{"date":"2018-06-08","value":61.8125},{"date":"2018-06-09","value":62.668},{"date":"2018-06-10","value":62.3431},{"date":"2018-06-14","value":63.1164},{"date":"2018-06-15","value":62.2511},{"date":"2018-06-16","value":62.6851},{"date":"2018-06-19","value":63.4838},{"date":"2018-06-20","value":64.0683},{"date":"2018-06-21","value":63.6175},{"date":"2018-06-22","value":63.7873},{"date":"2018-06-23","value":63.2396},{"date":"2018-06-26","value":62.9497},{"date":"2018-06-27","value":62.7908},{"date":"2018-06-28","value":63.1359},{"date":"2018-06-29","value":63.291},{"date":"2018-06-30","value":62.7565},{"date":"2018-07-03","value":63.1394},{"date":"2018-07-04","value":63.2194},{"date":"2018-07-05","value":63.2267},{"date":"2018-07-06","value":63.2604},{"date":"2018-07-07","value":63.1216},{"date":"2018-07-10","value":62.8338},{"date":"2018-07-11","value":62.4442},{"date":"2018-07-12","value":62.098},{"date":"2018-07-13","value":62.2062},{"date":"2018-07-14","value":62.2934},{"date":"2018-07-17","value":62.2556},{"date":"2018-07-18","value":62.4352},{"date":"2018-07-19","value":62.9006},{"date":"2018-07-20","value":63.2746},{"date":"2018-07-21","value":63.4888},{"date":"2018-07-24","value":63.1957},{"date":"2018-07-25","value":62.9235},{"date":"2018-07-26","value":63.0836},{"date":"2018-07-27","value":62.9471},{"date":"2018-07-28","value":62.9726},{"date":"2018-07-31","value":62.7805},{"date":"2018-08-01","value":62.3497},{"date":"2018-08-02","value":62.559},{"date":"2018-08-03","value":63.1358},{"date":"2018-08-04","value":63.4549},{"date":"2018-08-07","value":63.4975},{"date":"2018-08-08","value":63.5425},{"date":"2018-08-09","value":63.595},{"date":"2018-08-10","value":66.2856},{"date":"2018-08-11","value":66.9075},{"date":"2018-08-14","value":68.2234},{"date":"2018-08-15","value":66.7535},{"date":"2018-08-16","value":66.3772},{"date":"2018-08-17","value":66.8932},{"date":"2018-08-18","value":66.8757},{"date":"2018-08-21","value":67.1807},{"date":"2018-08-22","value":67.1783},{"date":"2018-08-23","value":67.6163},{"date":"2018-08-24","value":68.5259},{"date":"2018-08-25","value":67.7911},{"date":"2018-08-28","value":67.3963},{"date":"2018-08-29","value":67.3911},{"date":"2018-08-30","value":68.1451},{"date":"2018-08-31","value":68.0821},{"date":"2018-09-01","value":68.0447},{"date":"2018-09-04","value":67.7443},{"date":"2018-09-05","value":68.2737},{"date":"2018-09-06","value":68.4628},{"date":"2018-09-07","value":68.2505},{"date":"2018-09-08","value":69.0286},{"date":"2018-09-11","value":69.8685},{"date":"2018-09-12","value":69.9744},{"date":"2018-09-13","value":69.5728},{"date":"2018-09-14","value":68.637},{"date":"2018-09-15","value":68.2826},{"date":"2018-09-18","value":68.1958},{"date":"2018-09-19","value":67.7519},{"date":"2018-09-20","value":67.0098},{"date":"2018-09-21","value":66.4725},{"date":"2018-09-22","value":66.2497},{"date":"2018-09-25","value":66.1594},{"date":"2018-09-26","value":65.8244},{"date":"2018-09-27","value":65.7585},{"date":"2018-09-28","value":65.8355},{"date":"2018-09-29","value":65.5906},{"date":"2018-10-02","value":65.5745},{"date":"2018-10-03","value":65.2221},{"date":"2018-10-04","value":65.4244},{"date":"2018-10-05","value":66.2115},{"date":"2018-10-06","value":66.627},{"date":"2018-10-09","value":66.9685},{"date":"2018-10-10","value":66.4032},{"date":"2018-10-11","value":66.1832},{"date":"2018-10-12","value":66.7727},{"date":"2018-10-13","value":65.9751},{"date":"2018-10-16","value":65.7508},{"date":"2018-10-17","value":65.5305},{"date":"2018-10-18","value":65.4026},{"date":"2018-10-19","value":65.7238},{"date":"2018-10-20","value":65.814},{"date":"2018-10-23","value":65.3065},{"date":"2018-10-24","value":65.3101},{"date":"2018-10-25","value":65.6299},{"date":"2018-10-26","value":65.7476},{"date":"2018-10-27","value":65.6345},{"date":"2018-10-30","value":65.8129},{"date":"2018-10-31","value":65.7742},{"date":"2018-11-01","value":65.5962},{"date":"2018-11-02","value":65.6517},{"date":"2018-11-03","value":65.5799},{"date":"2018-11-07","value":65.9912},{"date":"2018-11-08","value":66.0918},{"date":"2018-11-09","value":66.2155},{"date":"2018-11-10","value":66.8497},{"date":"2018-11-13","value":67.5238},{"date":"2018-11-14","value":67.6812},{"date":"2018-11-15","value":67.9975},{"date":"2018-11-16","value":66.6159},{"date":"2018-11-17","value":65.9931},{"date":"2018-11-20","value":66.0081},{"date":"2018-11-21","value":65.5871},{"date":"2018-11-22","value":65.9485},{"date":"2018-11-23","value":65.6067},{"date":"2018-11-24","value":65.6664},{"date":"2018-11-27","value":66.5072},{"date":"2018-11-28","value":66.78},{"date":"2018-11-29","value":66.9436},{"date":"2018-11-30","value":66.6342},{"date":"2018-12-01","value":66.5335},{"date":"2018-12-04","value":66.2921},{"date":"2018-12-05","value":66.4467},{"date":"2018-12-06","value":66.8242},{"date":"2018-12-07","value":66.7377},{"date":"2018-12-08","value":66.9227},{"date":"2018-12-11","value":66.2416},{"date":"2018-12-12","value":66.5022},{"date":"2018-12-13","value":66.4225},{"date":"2018-12-14","value":66.255},{"date":"2018-12-15","value":66.4337},{"date":"2018-12-18","value":66.6208},{"date":"2018-12-19","value":66.7454},{"date":"2018-12-20","value":67.1121},{"date":"2018-12-21","value":67.371},{"date":"2018-12-22","value":68.0085},{"date":"2018-12-25","value":68.4073},{"date":"2018-12-26","value":68.7448},{"date":"2018-12-27","value":68.8865},{"date":"2018-12-28","value":68.8762},{"date":"2018-12-29","value":69.5218},{"date":"2018-12-30","value":69.4706},{"date":"2019-01-10","value":67.0795},{"date":"2019-01-11","value":66.8605},{"date":"2019-01-12","value":66.9167},{"date":"2019-01-15","value":67.192},{"date":"2019-01-16","value":67.082},{"date":"2019-01-17","value":66.7617},{"date":"2019-01-18","value":66.4438},{"date":"2019-01-19","value":66.3309},{"date":"2019-01-22","value":66.3634},{"date":"2019-01-23","value":66.5499},{"date":"2019-01-24","value":66.3318},{"date":"2019-01-25","value":66.0016},{"date":"2019-01-26","value":65.917},{"date":"2019-01-29","value":65.93},{"date":"2019-01-30","value":66.3412},{"date":"2019-01-31","value":66.0987},{"date":"2019-02-01","value":65.3577},{"date":"2019-02-02","value":65.6601},{"date":"2019-02-05","value":65.5859},{"date":"2019-02-06","value":65.5691},{"date":"2019-02-07","value":65.6686},{"date":"2019-02-08","value":66.0199},{"date":"2019-02-09","value":66.0628},{"date":"2019-02-12","value":65.6517},{"date":"2019-02-13","value":65.7147},{"date":"2019-02-14","value":65.6783},{"date":"2019-02-15","value":66.5429},{"date":"2019-02-16","value":66.7044},{"date":"2019-02-19","value":66.247},{"date":"2019-02-20","value":66.2022},{"date":"2019-02-21","value":65.8568},{"date":"2019-02-22","value":65.5401},{"date":"2019-02-23","value":65.5149},{"date":"2019-02-26","value":65.2582},{"date":"2019-02-27","value":65.6182},{"date":"2019-02-28","value":65.757},{"date":"2019-03-01","value":65.8895},{"date":"2019-03-02","value":65.8145},{"date":"2019-03-05","value":65.7956},{"date":"2019-03-06","value":65.8004},{"date":"2019-03-07","value":65.843},{"date":"2019-03-08","value":65.9646},{"date":"2019-03-12","value":66.0763},{"date":"2019-03-13","value":65.7674},{"date":"2019-03-14","value":65.589},{"date":"2019-03-15","value":65.4021},{"date":"2019-03-16","value":65.4201},{"date":"2019-03-19","value":64.6694},{"date":"2019-03-20","value":64.3167},{"date":"2019-03-21","value":64.2803},{"date":"2019-03-22","value":63.742},{"date":"2019-03-23","value":63.7705},{"date":"2019-03-26","value":64.4993},{"date":"2019-03-27","value":64.1683},{"date":"2019-03-28","value":64.5925},{"date":"2019-03-29","value":64.8012},{"date":"2019-03-30","value":64.7347},{"date":"2019-04-02","value":65.4176},{"date":"2019-04-03","value":65.4726},{"date":"2019-04-04","value":65.1639},{"date":"2019-04-05","value":65.3281},{"date":"2019-04-06","value":65.4072},{"date":"2019-04-09","value":65.3498},{"date":"2019-04-10","value":64.7766},{"date":"2019-04-11","value":64.7373},{"date":"2019-04-12","value":64.3991},{"date":"2019-04-13","value":64.5171},{"date":"2019-04-16","value":64.2469},{"date":"2019-04-17","value":64.2422},{"date":"2019-04-18","value":63.945},{"date":"2019-04-19","value":64.0688},{"date":"2019-04-20","value":63.9602},{"date":"2019-04-23","value":63.786},{"date":"2019-04-24","value":63.7906},{"date":"2019-04-25","value":63.9798},{"date":"2019-04-26","value":64.6794},{"date":"2019-04-27","value":64.7053},{"date":"2019-04-30","value":64.6917},{"date":"2019-05-01","value":64.6314},{"date":"2019-05-07","value":65.335},{"date":"2019-05-08","value":65.2166},{"date":"2019-05-09","value":65.2287},{"date":"2019-05-14","value":65.4703},{"date":"2019-05-15","value":65.3001},{"date":"2019-05-16","value":64.8489},{"date":"2019-05-17","value":64.5598},{"date":"2019-05-18","value":64.6327},{"date":"2019-05-21","value":64.4888},{"date":"2019-05-22","value":64.5372},{"date":"2019-05-23","value":64.4156},{"date":"2019-05-24","value":64.4913},{"date":"2019-05-25","value":64.6106},{"date":"2019-05-28","value":64.4636},{"date":"2019-05-29","value":64.5394},{"date":"2019-05-30","value":64.9084},{"date":"2019-05-31","value":65.0583},{"date":"2019-06-01","value":65.3834},{"date":"2019-06-04","value":65.5547},{"date":"2019-06-05","value":65.1614},{"date":"2019-06-06","value":65.1243},{"date":"2019-06-07","value":65.234},{"date":"2019-06-08","value":65.0395},{"date":"2019-06-11","value":64.7919},{"date":"2019-06-12","value":64.5158},{"date":"2019-06-14","value":64.6314},{"date":"2019-06-15","value":64.4326},{"date":"2019-06-18","value":64.3187},{"date":"2019-06-19","value":64.3352},{"date":"2019-06-20","value":63.9794},{"date":"2019-06-21","value":63.3877},{"date":"2019-06-22","value":63.1295},{"date":"2019-06-25","value":62.9095},{"date":"2019-06-26","value":62.5229},{"date":"2019-06-27","value":62.8083},{"date":"2019-06-28","value":63.0452},{"date":"2019-06-29","value":63.0756},{"date":"2019-07-02","value":63.0541},{"date":"2019-07-03","value":63.2265},{"date":"2019-07-04","value":63.4951},{"date":"2019-07-05","value":63.4013},{"date":"2019-07-06","value":63.5841},{"date":"2019-07-09","value":63.8699},{"date":"2019-07-10","value":63.766},{"date":"2019-07-11","value":63.7988},{"date":"2019-07-12","value":62.9944},{"date":"2019-07-13","value":63.0204},{"date":"2019-07-16","value":62.828},{"date":"2019-07-17","value":62.8129},{"date":"2019-07-18","value":62.9451},{"date":"2019-07-19","value":62.8286},{"date":"2019-07-20","value":62.8666},{"date":"2019-07-23","value":62.9776},{"date":"2019-07-24","value":63.129},{"date":"2019-07-25","value":63.1162},{"date":"2019-07-26","value":63.1572},{"date":"2019-07-27","value":63.1271},{"date":"2019-07-30","value":63.521},{"date":"2019-07-31","value":63.3791},{"date":"2019-08-01","value":63.4172},{"date":"2019-08-02","value":63.834},{"date":"2019-08-03","value":64.6423},{"date":"2019-08-06","value":65.0546},{"date":"2019-08-07","value":65.203},{"date":"2019-08-08","value":65.0932},{"date":"2019-08-09","value":65.1299},{"date":"2019-08-10","value":65.2543},{"date":"2019-08-13","value":65.4287},{"date":"2019-08-14","value":65.6017},{"date":"2019-08-15","value":65.2032},{"date":"2019-08-16","value":65.8907},{"date":"2019-08-17","value":65.9961},{"date":"2019-08-20","value":66.6082},{"date":"2019-08-21","value":66.784},{"date":"2019-08-22","value":66.263},{"date":"2019-08-23","value":65.6196},{"date":"2019-08-24","value":65.6046},{"date":"2019-08-27","value":65.9735},{"date":"2019-08-28","value":66.2608},{"date":"2019-08-29","value":66.4127},{"date":"2019-08-30","value":66.7471},{"date":"2019-08-31","value":66.4897},{"date":"2019-09-03","value":66.6235},{"date":"2019-09-04","value":66.9072},{"date":"2019-09-05","value":66.5002},{"date":"2019-09-06","value":66.0528},{"date":"2019-09-07","value":65.9981},{"date":"2019-09-10","value":65.5698},{"date":"2019-09-11","value":65.4393},{"date":"2019-09-12","value":65.4321},{"date":"2019-09-13","value":65.1909},{"date":"2019-09-14","value":64.4711},{"date":"2019-09-17","value":63.8272},{"date":"2019-09-18","value":64.1213},{"date":"2019-09-19","value":64.429},{"date":"2019-09-20","value":64.2199},{"date":"2019-09-21","value":63.8487},{"date":"2019-09-24","value":63.9453},{"date":"2019-09-25","value":63.706},{"date":"2019-09-26","value":64.1873},{"date":"2019-09-27","value":64.2888},{"date":"2019-09-28","value":64.4156},{"date":"2019-10-01","value":64.6407},{"date":"2019-10-02","value":65.067},{"date":"2019-10-03","value":65.4399},{"date":"2019-10-04","value":65.1312},{"date":"2019-10-05","value":65.03},{"date":"2019-10-08","value":64.8259},{"date":"2019-10-09","value":64.8672},{"date":"2019-10-10","value":65.0976},{"date":"2019-10-11","value":64.7416},{"date":"2019-10-12","value":64.2237},{"date":"2019-10-15","value":64.3652},{"date":"2019-10-16","value":64.2548},{"date":"2019-10-17","value":64.3455},{"date":"2019-10-18","value":64.0144},{"date":"2019-10-19","value":63.9542},{"date":"2019-10-22","value":63.7606},{"date":"2019-10-23","value":63.6336},{"date":"2019-10-24","value":63.7997},{"date":"2019-10-25","value":63.86},{"date":"2019-10-26","value":63.9966},{"date":"2019-10-29","value":63.87},{"date":"2019-10-30","value":63.832},{"date":"2019-10-31","value":63.8734},{"date":"2019-11-01","value":63.7748},{"date":"2019-11-02","value":64.0316},{"date":"2019-11-06","value":63.248},{"date":"2019-11-07","value":63.588},{"date":"2019-11-08","value":63.7298},{"date":"2019-11-09","value":63.7295},{"date":"2019-11-12","value":63.9121},{"date":"2019-11-13","value":63.853},{"date":"2019-11-14","value":64.2009},{"date":"2019-11-15","value":64.2101},{"date":"2019-11-16","value":63.8881},{"date":"2019-11-19","value":63.7542},{"date":"2019-11-20","value":63.773},{"date":"2019-11-21","value":64.0213},{"date":"2019-11-22","value":63.843},{"date":"2019-11-23","value":63.7101},{"date":"2019-11-26","value":63.7637},{"date":"2019-11-27","value":64.0239},{"date":"2019-11-28","value":63.9722},{"date":"2019-11-29","value":64.1005},{"date":"2019-11-30","value":64.0817},{"date":"2019-12-03","value":64.4097},{"date":"2019-12-04","value":64.1401},{"date":"2019-12-05","value":64.1948},{"date":"2019-12-06","value":63.8135},{"date":"2019-12-07","value":63.7185},{"date":"2019-12-10","value":63.7244},{"date":"2019-12-11","value":63.5788},{"date":"2019-12-12","value":63.5653},{"date":"2019-12-13","value":63.2257},{"date":"2019-12-14","value":62.5544},{"date":"2019-12-17","value":62.7686},{"date":"2019-12-18","value":62.5326},{"date":"2019-12-19","value":62.5831},{"date":"2019-12-20","value":62.5283},{"date":"2019-12-21","value":62.4071},{"date":"2019-12-24","value":62.2499},{"date":"2019-12-25","value":62.1673},{"date":"2019-12-26","value":61.7164},{"date":"2019-12-27","value":61.7676},{"date":"2019-12-28","value":62.0315},{"date":"2019-12-31","value":61.9057},{"date":"2020-01-01","value":61.9057},{"date":"2020-01-10","value":61.234},{"date":"2020-01-11","value":61.2632},{"date":"2020-01-14","value":60.9474},{"date":"2020-01-15","value":61.414},{"date":"2020-01-16","value":61.4328},{"date":"2020-01-17","value":61.5694},{"date":"2020-01-18","value":61.5333},{"date":"2020-01-21","value":61.4654},{"date":"2020-01-22","value":61.8552},{"date":"2020-01-23","value":61.8343},{"date":"2020-01-24","value":61.9515},{"date":"2020-01-25","value":61.8031},{"date":"2020-01-28","value":62.338},{"date":"2020-01-29","value":62.8299},{"date":"2020-01-30","value":62.3934},{"date":"2020-01-31","value":63.0359},{"date":"2020-02-01","value":63.1385},{"date":"2020-02-04","value":63.9091},{"date":"2020-02-05","value":63.4342},{"date":"2020-02-06","value":63.1742},{"date":"2020-02-07","value":62.7977},{"date":"2020-02-08","value":63.472},{"date":"2020-02-11","value":63.7708},{"date":"2020-02-12","value":63.949},{"date":"2020-02-13","value":63.047},{"date":"2020-02-14","value":63.6016},{"date":"2020-02-15","value":63.4536},{"date":"2020-02-18","value":63.3085},{"date":"2020-02-19","value":63.7698},{"date":"2020-02-20","value":63.6873},{"date":"2020-02-21","value":63.7413},{"date":"2020-02-22","value":64.3008},{"date":"2020-02-26","value":64.9213},{"date":"2020-02-27","value":65.5177},{"date":"2020-02-28","value":65.6097},{"date":"2020-02-29","value":66.9909},{"date":"2020-03-03","value":66.3274},{"date":"2020-03-04","value":66.4437},{"date":"2020-03-05","value":66.0784},{"date":"2020-03-06","value":66.1854},{"date":"2020-03-07","value":67.5175},{"date":"2020-03-11","value":72.0208},{"date":"2020-03-12","value":71.472},{"date":"2020-03-13","value":74.0274},{"date":"2020-03-14","value":73.1882},{"date":"2020-03-17","value":74.1262},{"date":"2020-03-18","value":73.8896},{"date":"2020-03-19","value":77.2131},{"date":"2020-03-20","value":80.157},{"date":"2020-03-21","value":78.0443},{"date":"2020-03-24","value":80.8815},{"date":"2020-03-25","value":78.8493},{"date":"2020-03-26","value":77.7928},{"date":"2020-03-27","value":78.7223},{"date":"2020-03-28","value":77.7325},{"date":"2020-04-07","value":76.4074},{"date":"2020-04-08","value":75.455},{"date":"2020-04-09","value":75.7499},{"date":"2020-04-10","value":74.605},{"date":"2020-04-11","value":73.7515},{"date":"2020-04-14","value":73.5245},{"date":"2020-04-15","value":73.315},{"date":"2020-04-16","value":73.7145},{"date":"2020-04-17","value":74.7119},{"date":"2020-04-18","value":73.9441},{"date":"2020-04-21","value":74.6657},{"date":"2020-04-22","value":76.2562},{"date":"2020-04-23","value":77.0416},{"date":"2020-04-24","value":75.129},{"date":"2020-04-25","value":74.7163},{"date":"2020-04-28","value":74.496},{"date":"2020-04-29","value":74.5706},{"date":"2020-04-30","value":73.6894},{"date":"2020-05-01","value":72.7263},{"date":"2020-05-07","value":73.9719},{"date":"2020-05-08","value":74.1169},{"date":"2020-05-09","value":73.8725},{"date":"2020-05-13","value":73.4326},{"date":"2020-05-14","value":73.5819},{"date":"2020-05-15","value":73.9298},{"date":"2020-05-16","value":73.2056},{"date":"2020-05-19","value":72.9798},{"date":"2020-05-20","value":72.3918},{"date":"2020-05-21","value":72.3381},{"date":"2020-05-22","value":70.924},{"date":"2020-05-23","value":71.8804},{"date":"2020-05-26","value":71.5962},{"date":"2020-05-27","value":71.1408},{"date":"2020-05-28","value":71.0635},{"date":"2020-05-29","value":71.1012},{"date":"2020-05-30","value":70.752},{"date":"2020-06-02","value":69.7114},{"date":"2020-06-03","value":68.9831},{"date":"2020-06-04","value":68.3413},{"date":"2020-06-05","value":69.0151},{"date":"2020-06-06","value":68.6319},{"date":"2020-06-09","value":68.3123},{"date":"2020-06-10","value":68.6745},{"date":"2020-06-11","value":68.6183},{"date":"2020-06-12","value":69.1219},{"date":"2020-06-16","value":70.395},{"date":"2020-06-17","value":69.7524},{"date":"2020-06-18","value":69.4822},{"date":"2020-06-19","value":69.618},{"date":"2020-06-20","value":69.5725},{"date":"2020-06-23","value":69.4835},{"date":"2020-06-24","value":68.8376},{"date":"2020-06-25","value":68.8376},{"date":"2020-06-26","value":69.466},{"date":"2020-06-27","value":69.1284},{"date":"2020-06-30","value":69.9513},{"date":"2020-07-01","value":70.4413},{"date":"2020-07-02","value":70.4413},{"date":"2020-07-03","value":70.5198},{"date":"2020-07-04","value":70.4999},{"date":"2020-07-07","value":71.3409},{"date":"2020-07-08","value":72.1719},{"date":"2020-07-09","value":71.2379},{"date":"2020-07-10","value":70.88},{"date":"2020-07-11","value":71.2298},{"date":"2020-07-14","value":70.7479},{"date":"2020-07-15","value":71.1275},{"date":"2020-07-16","value":70.7998},{"date":"2020-07-17","value":71.231},{"date":"2020-07-18","value":71.7139},{"date":"2020-07-21","value":71.9628},{"date":"2020-07-22","value":70.9668},{"date":"2020-07-23","value":70.7881},{"date":"2020-07-24","value":70.963},{"date":"2020-07-25","value":71.5974},{"date":"2020-07-28","value":71.585},{"date":"2020-07-29","value":71.9196},{"date":"2020-07-30","value":72.2348},{"date":"2020-07-31","value":73.3633},{"date":"2020-08-01","value":73.4261},{"date":"2020-08-04","value":74.1586},{"date":"2020-08-05","value":73.3806},{"date":"2020-08-06","value":73.2806},{"date":"2020-08-07","value":73.0397},{"date":"2020-08-08","value":73.6376},{"date":"2020-08-11","value":73.775},{"date":"2020-08-12","value":73.1522},{"date":"2020-08-13","value":73.2351},{"date":"2020-08-14","value":73.6067},{"date":"2020-08-15","value":73.2157},{"date":"2020-08-18","value":72.9676},{"date":"2020-08-19","value":73.4321},{"date":"2020-08-20","value":73.2392},{"date":"2020-08-21","value":73.7711},{"date":"2020-08-22","value":74.0999},{"date":"2020-08-25","value":74.4184},{"date":"2020-08-26","value":74.5126},{"date":"2020-08-27","value":75.5379},{"date":"2020-08-28","value":75.2354},{"date":"2020-08-29","value":74.6382},{"date":"2020-09-01","value":73.8039},{"date":"2020-09-02","value":73.5849},{"date":"2020-09-03","value":73.8588},{"date":"2020-09-04","value":75.468},{"date":"2020-09-05","value":75.1823},{"date":"2020-09-08","value":75.591},{"date":"2020-09-09","value":75.9645},{"date":"2020-09-10","value":76.0713},{"date":"2020-09-11","value":75.5274},{"date":"2020-09-12","value":74.8896},{"date":"2020-09-15","value":74.7148},{"date":"2020-09-16","value":75.1884},{"date":"2020-09-17","value":74.9278},{"date":"2020-09-18","value":75.1941},{"date":"2020-09-19","value":75.0319},{"date":"2020-09-22","value":76.0381},{"date":"2020-09-23","value":76.2711},{"date":"2020-09-24","value":76.3545},{"date":"2020-09-25","value":77.178},{"date":"2020-09-26","value":76.8195},{"date":"2020-09-29","value":78.6713},{"date":"2020-09-30","value":79.6845},{"date":"2020-10-01","value":78.7847},{"date":"2020-10-02","value":77.2774},{"date":"2020-10-03","value":78.0915},{"date":"2020-10-06","value":78.1281},{"date":"2020-10-07","value":78.5119},{"date":"2020-10-08","value":78.0921},{"date":"2020-10-09","value":77.9157},{"date":"2020-10-10","value":77.0284},{"date":"2020-10-13","value":77.0239},{"date":"2020-10-14","value":77.2855},{"date":"2020-10-15","value":77.2759},{"date":"2020-10-16","value":77.9461},{"date":"2020-10-17","value":77.9644},{"date":"2020-10-20","value":77.9241},{"date":"2020-10-21","value":77.778},{"date":"2020-10-22","value":77.0322},{"date":"2020-10-23","value":77.0809},{"date":"2020-10-24","value":76.4667},{"date":"2020-10-27","value":76.4443},{"date":"2020-10-28","value":76.4556},{"date":"2020-10-29","value":77.552},{"date":"2020-10-30","value":78.8699},{"date":"2020-10-31","value":79.3323},{"date":"2020-11-03","value":80.5749},{"date":"2020-11-04","value":80.0006},{"date":"2020-11-06","value":78.4559},{"date":"2020-11-07","value":77.1875},{"date":"2020-11-10","value":76.9515},{"date":"2020-11-11","value":76.3978},{"date":"2020-11-12","value":76.2075},{"date":"2020-11-13","value":77.1148},{"date":"2020-11-14","value":77.3262},{"date":"2020-11-17","value":76.9197},{"date":"2020-11-18","value":76.253},{"date":"2020-11-19","value":75.9268},{"date":"2020-11-20","value":76.2627},{"date":"2020-11-21","value":76.012},{"date":"2020-11-24","value":75.76},{"date":"2020-11-25","value":75.8146},{"date":"2020-11-26","value":75.4727},{"date":"2020-11-27","value":75.4518},{"date":"2020-11-28","value":75.8599},{"date":"2020-12-01","value":76.1999},{"date":"2020-12-02","value":76.3203},{"date":"2020-12-03","value":75.6151},{"date":"2020-12-04","value":75.1996},{"date":"2020-12-05","value":74.2529},{"date":"2020-12-08","value":74.2506},{"date":"2020-12-09","value":73.6618},{"date":"2020-12-10","value":73.3057},{"date":"2020-12-11","value":73.7124},{"date":"2020-12-12","value":73.1195},{"date":"2020-12-15","value":72.9272},{"date":"2020-12-16","value":73.4453},{"date":"2020-12-17","value":73.4201},{"date":"2020-12-18","value":72.9781},{"date":"2020-12-19","value":73.3155},{"date":"2020-12-22","value":74.6721},{"date":"2020-12-23","value":75.3498},{"date":"2020-12-24","value":75.4571},{"date":"2020-12-25","value":74.8392},{"date":"2020-12-26","value":73.6921},{"date":"2020-12-29","value":73.7175},{"date":"2020-12-30","value":73.6567},{"date":"2020-12-31","value":73.8757},{"date":"2021-01-01","value":73.8757},{"date":"2021-01-12","value":74.5157},{"date":"2021-01-13","value":74.2663},{"date":"2021-01-14","value":73.5264},{"date":"2021-01-15","value":73.7961},{"date":"2021-01-16","value":73.5453},{"date":"2021-01-19","value":73.9735},{"date":"2021-01-20","value":73.7243},{"date":"2021-01-21","value":73.355},{"date":"2021-01-22","value":73.3694},{"date":"2021-01-23","value":74.3615},{"date":"2021-01-26","value":74.8569},{"date":"2021-01-27","value":75.6354},{"date":"2021-01-28","value":75.04},{"date":"2021-01-29","value":76.1854},{"date":"2021-01-30","value":76.2527},{"date":"2021-02-02","value":75.5053},{"date":"2021-02-03","value":75.9051},{"date":"2021-02-04","value":76.0801},{"date":"2021-02-05","value":75.7293},{"date":"2021-02-06","value":75.1107},{"date":"2021-02-09","value":74.2602},{"date":"2021-02-10","value":74.1192},{"date":"2021-02-11","value":73.8526},{"date":"2021-02-12","value":73.7579},{"date":"2021-02-13","value":73.9378},{"date":"2021-02-16","value":73.3092},{"date":"2021-02-17","value":73.2895},{"date":"2021-02-18","value":73.7669},{"date":"2021-02-19","value":73.7755},{"date":"2021-02-20","value":73.9717},{"date":"2021-02-21","value":73.9833},{"date":"2021-02-25","value":73.7532},{"date":"2021-02-26","value":73.4747},{"date":"2021-02-27","value":74.4373},{"date":"2021-03-02","value":74.0448},{"date":"2021-03-03","value":74.5755},{"date":"2021-03-04","value":73.5187},{"date":"2021-03-05","value":73.7864},{"date":"2021-03-06","value":74.4275},{"date":"2021-03-10","value":74.264},{"date":"2021-03-11","value":74.0393},{"date":"2021-03-12","value":73.4996},{"date":"2021-03-13","value":73.5081},{"date":"2021-03-16","value":73.2317},{"date":"2021-03-17","value":72.9619},{"date":"2021-03-18","value":73.1019},{"date":"2021-03-19","value":73.6582},{"date":"2021-03-20","value":74.139},{"date":"2021-03-23","value":74.6085},{"date":"2021-03-24","value":75.3585},{"date":"2021-03-25","value":76.1535},{"date":"2021-03-26","value":76.1741},{"date":"2021-03-27","value":75.7576},{"date":"2021-03-30","value":75.8287},{"date":"2021-03-31","value":75.7023},{"date":"2021-04-01","value":75.6373},{"date":"2021-04-02","value":75.8073},{"date":"2021-04-03","value":76.0734},{"date":"2021-04-06","value":76.6052},{"date":"2021-04-07","value":76.3802},{"date":"2021-04-08","value":77.773},{"date":"2021-04-09","value":77.1011},{"date":"2021-04-10","value":77.1657},{"date":"2021-04-13","value":77.5104},{"date":"2021-04-14","value":77.2535},{"date":"2021-04-15","value":75.6826},{"date":"2021-04-16","value":76.9808},{"date":"2021-04-17","value":75.5535},{"date":"2021-04-20","value":76.2491},{"date":"2021-04-21","value":76.0155},{"date":"2021-04-22","value":76.8198},{"date":"2021-04-23","value":76.4217},{"date":"2021-04-24","value":75.0893},{"date":"2021-04-27","value":74.768},{"date":"2021-04-28","value":74.9578},{"date":"2021-04-29","value":74.939},{"date":"2021-04-30","value":74.3823},{"date":"2021-05-01","value":74.8451},{"date":"2021-05-05","value":75.2567},{"date":"2021-05-06","value":74.8617},{"date":"2021-05-07","value":74.577},{"date":"2021-05-08","value":74.1373},{"date":"2021-05-12","value":74.1567},{"date":"2021-05-13","value":74.04},{"date":"2021-05-14","value":74.3566},{"date":"2021-05-15","value":73.9968},{"date":"2021-05-18","value":73.8537},{"date":"2021-05-19","value":73.6992},{"date":"2021-05-20","value":73.6778},{"date":"2021-05-21","value":73.6007},{"date":"2021-05-22","value":73.5803},{"date":"2021-05-25","value":73.5266},{"date":"2021-05-26","value":73.3963},{"date":"2021-05-27","value":73.4737},{"date":"2021-05-28","value":73.458},{"date":"2021-05-29","value":73.587},{"date":"2021-06-01","value":73.2965},{"date":"2021-06-02","value":73.2411},{"date":"2021-06-03","value":73.4979},{"date":"2021-06-04","value":73.2636},{"date":"2021-06-05","value":73.2721},{"date":"2021-06-08","value":72.9294},{"date":"2021-06-09","value":72.8256},{"date":"2021-06-10","value":72.0829},{"date":"2021-06-11","value":72.1974},{"date":"2021-06-12","value":71.6797},{"date":"2021-06-16","value":71.8318},{"date":"2021-06-17","value":72.0323},{"date":"2021-06-18","value":72.5048},{"date":"2021-06-19","value":72.2216},{"date":"2021-06-22","value":73.1987},{"date":"2021-06-23","value":73.1661},{"date":"2021-06-24","value":72.6671},{"date":"2021-06-25","value":72.326},{"date":"2021-06-26","value":72.1694},{"date":"2021-06-29","value":72.1777},{"date":"2021-06-30","value":72.3723},{"date":"2021-07-01","value":72.7234},{"date":"2021-07-02","value":72.9086},{"date":"2021-07-03","value":73.6175},{"date":"2021-07-06","value":73.354},{"date":"2021-07-07","value":73.266},{"date":"2021-07-08","value":74.058},{"date":"2021-07-09","value":75.1952},{"date":"2021-07-10","value":74.4675},{"date":"2021-07-13","value":74.6336},{"date":"2021-07-14","value":74.0589},{"date":"2021-07-15","value":74.1236},{"date":"2021-07-16","value":74.2197},{"date":"2021-07-17","value":74.1656},{"date":"2021-07-20","value":74.3463},{"date":"2021-07-21","value":74.491},{"date":"2021-07-22","value":74.4947},{"date":"2021-07-23","value":73.6945},{"date":"2021-07-24","value":73.7663},{"date":"2021-07-27","value":74.098},{"date":"2021-07-28","value":73.8471},{"date":"2021-07-29","value":73.6088},{"date":"2021-07-30","value":73.1904},{"date":"2021-07-31","value":73.1388},{"date":"2021-08-03","value":73.0156},{"date":"2021-08-04","value":72.8724},{"date":"2021-08-05","value":72.7857},{"date":"2021-08-06","value":73.168},{"date":"2021-08-07","value":73.1304},{"date":"2021-08-10","value":73.5078},{"date":"2021-08-11","value":73.5962},{"date":"2021-08-12","value":73.9695},{"date":"2021-08-13","value":73.5671},{"date":"2021-08-14","value":73.4721},{"date":"2021-08-17","value":73.392},{"date":"2021-08-18","value":73.4753},{"date":"2021-08-19","value":73.4633},{"date":"2021-08-20","value":74.1503},{"date":"2021-08-21","value":74.364},{"date":"2021-08-24","value":74.0666},{"date":"2021-08-25","value":73.9465},{"date":"2021-08-26","value":73.7428},{"date":"2021-08-27","value":73.9908},{"date":"2021-08-28","value":73.9866},{"date":"2021-08-31","value":73.5744},{"date":"2021-09-01","value":73.2781},{"date":"2021-09-02","value":73.1912},{"date":"2021-09-03","value":72.8491},{"date":"2021-09-04","value":72.8545},{"date":"2021-09-07","value":72.9538},{"date":"2021-09-08","value":73.1909},{"date":"2021-09-09","value":73.4421},{"date":"2021-09-10","value":73.129},{"date":"2021-09-11","value":72.76},{"date":"2021-09-14","value":73.0841},{"date":"2021-09-15","value":72.7171},{"date":"2021-09-16","value":72.852},{"date":"2021-09-17","value":72.4329},{"date":"2021-09-18","value":72.5602},{"date":"2021-09-21","value":73.3315},{"date":"2021-09-22","value":73.2067},{"date":"2021-09-23","value":72.8806},{"date":"2021-09-24","value":72.7245},{"date":"2021-09-25","value":73.0081},{"date":"2021-09-28","value":72.6613},{"date":"2021-09-29","value":72.5083},{"date":"2021-09-30","value":72.7608},{"date":"2021-10-01","value":72.6642},{"date":"2021-10-02","value":72.9215},{"date":"2021-10-05","value":72.9239},{"date":"2021-10-06","value":72.5686},{"date":"2021-10-07","value":72.5682},{"date":"2021-10-08","value":72.2854},{"date":"2021-10-09","value":71.9882},{"date":"2021-10-12","value":71.6373},{"date":"2021-10-13","value":71.8801},{"date":"2021-10-14","value":71.8577},{"date":"2021-10-15","value":71.7846},{"date":"2021-10-16","value":71.2371},{"date":"2021-10-19","value":71.1714},{"date":"2021-10-20","value":70.9674},{"date":"2021-10-21","value":71.0555},{"date":"2021-10-22","value":70.9904},{"date":"2021-10-23","value":70.8623},{"date":"2021-10-26","value":70.1345},{"date":"2021-10-27","value":69.5526},{"date":"2021-10-28","value":69.8104},{"date":"2021-10-29","value":70.5207},{"date":"2021-10-30","value":70.52},{"date":"2021-11-02","value":71.0863},{"date":"2021-11-03","value":71.4783},{"date":"2021-11-04","value":71.4876},{"date":"2021-11-09","value":71.3975},{"date":"2021-11-10","value":71.2866},{"date":"2021-11-11","value":70.695},{"date":"2021-11-12","value":71.1964},{"date":"2021-11-13","value":71.8118},{"date":"2021-11-16","value":72.2724},{"date":"2021-11-17","value":72.5553},{"date":"2021-11-18","value":72.8228},{"date":"2021-11-19","value":72.6022},{"date":"2021-11-20","value":72.7617},{"date":"2021-11-23","value":73.4506},{"date":"2021-11-24","value":74.8327},{"date":"2021-11-25","value":74.3726},{"date":"2021-11-26","value":74.6004},{"date":"2021-11-27","value":75.5873},{"date":"2021-11-30","value":74.9818},{"date":"2021-12-01","value":74.8926},{"date":"2021-12-02","value":73.9746},{"date":"2021-12-03","value":74.0637},{"date":"2021-12-04","value":73.7426},{"date":"2021-12-07","value":73.6694},{"date":"2021-12-08","value":74.1399},{"date":"2021-12-09","value":73.8453},{"date":"2021-12-10","value":73.5998},{"date":"2021-12-11","value":73.6059},{"date":"2021-12-14","value":73.4107},{"date":"2021-12-15","value":73.4698},{"date":"2021-12-16","value":73.851},{"date":"2021-12-17","value":73.5708},{"date":"2021-12-18","value":73.733},{"date":"2021-12-21","value":74.2947},{"date":"2021-12-22","value":73.8206},{"date":"2021-12-23","value":73.7901},{"date":"2021-12-24","value":73.3583},{"date":"2021-12-25","value":73.1886},{"date":"2021-12-28","value":73.2329},{"date":"2021-12-29","value":73.4959},{"date":"2021-12-30","value":73.6514},{"date":"2021-12-31","value":74.2926},{"date":"2022-01-11","value":75.1315},{"date":"2022-01-12","value":74.8355},{"date":"2022-01-13","value":74.5277},{"date":"2022-01-14","value":74.5686},{"date":"2022-01-15","value":75.7668},{"date":"2022-01-18","value":76.0404},{"date":"2022-01-19","value":76.3347},{"date":"2022-01-20","value":76.8697},{"date":"2022-01-21","value":76.4408},{"date":"2022-01-22","value":76.6903},{"date":"2022-01-25","value":77.3649},{"date":"2022-01-26","value":78.6422},{"date":"2022-01-27","value":78.9437},{"date":"2022-01-28","value":78.947},{"date":"2022-01-29","value":77.8174},{"date":"2022-02-01","value":77.4702},{"date":"2022-02-02","value":77.1302},{"date":"2022-02-03","value":76.4849},{"date":"2022-02-04","value":76.6501},{"date":"2022-02-05","value":76.0509},{"date":"2022-02-08","value":75.6806},{"date":"2022-02-09","value":75.3042},{"date":"2022-02-10","value":74.8015},{"date":"2022-02-11","value":74.7241},{"date":"2022-02-12","value":74.9867},{"date":"2022-02-15","value":76.5762},{"date":"2022-02-16","value":76.166},{"date":"2022-02-17","value":75.0141},{"date":"2022-02-18","value":75.7527},{"date":"2022-02-19","value":75.7619},{"date":"2022-02-22","value":76.7671},{"date":"2022-02-23","value":80.4194},{"date":"2022-02-25","value":86.9288},{"date":"2022-02-26","value":83.5485},{"date":"2022-03-01","value":93.5589},{"date":"2022-03-02","value":91.7457},{"date":"2022-03-03","value":103.2487},{"date":"2022-03-04","value":111.7564},{"date":"2022-03-05","value":105.8124},{"date":"2022-03-06","value":105.8124},{"date":"2022-03-10","value":116.0847},{"date":"2022-03-11","value":120.3785},{"date":"2022-03-12","value":116.7517},{"date":"2022-03-15","value":115.1963},{"date":"2022-03-16","value":111.4823},{"date":"2022-03-17","value":108.0521},{"date":"2022-03-18","value":104.8012},{"date":"2022-03-19","value":103.9524},{"date":"2022-03-22","value":104.6819},{"date":"2022-03-23","value":104.0741},{"date":"2022-03-24","value":103.1618},{"date":"2022-03-25","value":96.0458},{"date":"2022-03-26","value":95.6618},{"date":"2022-03-29","value":93.7125},{"date":"2022-03-30","value":86.2843},{"date":"2022-03-31","value":84.0851},{"date":"2022-04-01","value":83.4097},{"date":"2022-04-02","value":83.4285},{"date":"2022-04-05","value":83.5932},{"date":"2022-04-06","value":83.352},{"date":"2022-04-07","value":82.5962},{"date":"2022-04-08","value":76.2547},{"date":"2022-04-09","value":74.8501},{"date":"2022-04-12","value":79.1596},{"date":"2022-04-13","value":79.6274},{"date":"2022-04-14","value":79.8471},{"date":"2022-04-15","value":81.288},{"date":"2022-04-16","value":80.0437},{"date":"2022-04-19","value":79.4529},{"date":"2022-04-20","value":79.0287},{"date":"2022-04-21","value":77.0809},{"date":"2022-04-22","value":74.999},{"date":"2022-04-23","value":73.505},{"date":"2022-04-26","value":73.3611},{"date":"2022-04-27","value":72.7089},{"date":"2022-04-28","value":72.8764},{"date":"2022-04-29","value":72.2953},{"date":"2022-04-30","value":71.0237},{"date":"2022-05-05","value":69.416},{"date":"2022-05-06","value":66.2378},{"date":"2022-05-07","value":67.3843},{"date":"2022-05-12","value":68.8389},{"date":"2022-05-13","value":65.7916},{"date":"2022-05-14","value":63.7799},{"date":"2022-05-17","value":63.4445},{"date":"2022-05-18","value":63.5428},{"date":"2022-05-19","value":63.5643},{"date":"2022-05-20","value":62.4031},{"date":"2022-05-21","value":58.8862},{"date":"2022-05-24","value":58.2087},{"date":"2022-05-25","value":56.969},{"date":"2022-05-26","value":56.2996},{"date":"2022-05-27","value":62.0495},{"date":"2022-05-28","value":66.4029},{"date":"2022-05-31","value":63.0975},{"date":"2022-06-01","value":61.6069},{"date":"2022-06-02","value":61.4733},{"date":"2022-06-03","value":61.575},{"date":"2022-06-04","value":61.9659},{"date":"2022-06-07","value":61.1094},{"date":"2022-06-08","value":60.9565},{"date":"2022-06-09","value":60.2282},{"date":"2022-06-10","value":58.3895},{"date":"2022-06-11","value":57.778},{"date":"2022-06-15","value":57.0926},{"date":"2022-06-16","value":56.6624},{"date":"2022-06-17","value":56.8691},{"date":"2022-06-18","value":56.7101},{"date":"2022-06-21","value":56.1727},{"date":"2022-06-22","value":54.7081},{"date":"2022-06-23","value":53.2788},{"date":"2022-06-24","value":53.3578},{"date":"2022-06-25","value":53.3234},{"date":"2022-06-28","value":53.3641},{"date":"2022-06-29","value":52.9699},{"date":"2022-06-30","value":51.158},{"date":"2022-07-01","value":52.5123},{"date":"2022-07-02","value":53.7676},{"date":"2022-07-05","value":55.0858},{"date":"2022-07-06","value":58.5118},{"date":"2022-07-07","value":62.911},{"date":"2022-07-08","value":63.1427},{"date":"2022-07-09","value":61.2664},{"date":"2022-07-12","value":61.3045},{"date":"2022-07-13","value":58.8541},{"date":"2022-07-14","value":58.5322},{"date":"2022-07-15","value":58.2568},{"date":"2022-07-16","value":57.8323},{"date":"2022-07-19","value":56.5616},{"date":"2022-07-20","value":55.437},{"date":"2022-07-21","value":54.8491},{"date":"2022-07-22","value":56.4783},{"date":"2022-07-23","value":57.3917},{"date":"2022-07-26","value":57.7821},{"date":"2022-07-27","value":58.6605},{"date":"2022-07-28","value":60.2198},{"date":"2022-07-29","value":60.2031},{"date":"2022-07-30","value":61.3101},{"date":"2022-08-02","value":62.0506},{"date":"2022-08-03","value":60.1595},{"date":"2022-08-04","value":60.2374},{"date":"2022-08-05","value":60.258},{"date":"2022-08-06","value":60.3696},{"date":"2022-08-09","value":60.3164},{"date":"2022-08-10","value":60.3814},{"date":"2022-08-11","value":60.4542},{"date":"2022-08-12","value":60.6229},{"date":"2022-08-13","value":60.8993},{"date":"2022-08-16","value":61.3747},{"date":"2022-08-17","value":61.4247},{"date":"2022-08-18","value":60.7552},{"date":"2022-08-19","value":59.957},{"date":"2022-08-20","value":59.1321},{"date":"2022-08-23","value":59.7419},{"date":"2022-08-24","value":59.8963},{"date":"2022-08-25","value":59.9974},{"date":"2022-08-26","value":59.7699},{"date":"2022-08-27","value":60.0924},{"date":"2022-08-30","value":60.3636},{"date":"2022-08-31","value":60.3677},{"date":"2022-09-01","value":60.2386},{"date":"2022-09-02","value":60.237},{"date":"2022-09-03","value":60.3713},{"date":"2022-09-06","value":60.9033},{"date":"2022-09-07","value":60.8544},{"date":"2022-09-08","value":61.1814},{"date":"2022-09-09","value":60.801},{"date":"2022-09-10","value":60.4696},{"date":"2022-09-13","value":60.4568},{"date":"2022-09-14","value":60.0676},{"date":"2022-09-15","value":59.7751},{"date":"2022-09-16","value":59.6663},{"date":"2022-09-17","value":60.0316},{"date":"2022-09-20","value":60.1662},{"date":"2022-09-21","value":60.0158},{"date":"2022-09-22","value":60.8685},{"date":"2022-09-23","value":59.8318},{"date":"2022-09-24","value":58.1006},{"date":"2022-09-27","value":57.999},{"date":"2022-09-28","value":58.1756},{"date":"2022-09-29","value":58.4485},{"date":"2022-09-30","value":57.413},{"date":"2022-10-01","value":55.2987},{"date":"2022-10-04","value":57.5664},{"date":"2022-10-05","value":58.7913},{"date":"2022-10-06","value":59.4043},{"date":"2022-10-07","value":60.2534},{"date":"2022-10-08","value":61.2475},{"date":"2022-10-11","value":62.3126},{"date":"2022-10-12","value":63.684},{"date":"2022-10-13","value":63.7559},{"date":"2022-10-14","value":63.4917},{"date":"2022-10-15","value":63.0558},{"date":"2022-10-18","value":61.7634},{"date":"2022-10-19","value":61.7032},{"date":"2022-10-20","value":61.5905},{"date":"2022-10-21","value":61.5018},{"date":"2022-10-22","value":61.1958},{"date":"2022-10-25","value":61.1629},{"date":"2022-10-26","value":61.3326},{"date":"2022-10-27","value":61.4277},{"date":"2022-10-28","value":61.3589},{"date":"2022-10-29","value":61.5343},{"date":"2022-11-01","value":61.6229},{"date":"2022-11-02","value":61.4275},{"date":"2022-11-03","value":61.6175},{"date":"2022-11-04","value":62.0955},{"date":"2022-11-08","value":61.2367},{"date":"2022-11-09","value":60.9774},{"date":"2022-11-10","value":61.0611},{"date":"2022-11-11","value":61.2434},{"date":"2022-11-12","value":60.2179},{"date":"2022-11-15","value":60.3982},{"date":"2022-11-16","value":60.3116},{"date":"2022-11-17","value":60.3484},{"date":"2022-11-18","value":60.3894},{"date":"2022-11-19","value":60.3741},{"date":"2022-11-22","value":60.7379},{"date":"2022-11-23","value":60.6566},{"date":"2022-11-24","value":60.5043},{"date":"2022-11-25","value":60.3866},{"date":"2022-11-26","value":60.4797},{"date":"2022-11-29","value":60.752},{"date":"2022-11-30","value":61.0742},{"date":"2022-12-01","value":60.8803},{"date":"2022-12-02","value":61.1479},{"date":"2022-12-03","value":61.7749},{"date":"2022-12-06","value":62.1849},{"date":"2022-12-07","value":62.9103},{"date":"2022-12-08","value":62.9372},{"date":"2022-12-09","value":62.5722},{"date":"2022-12-10","value":62.3813},{"date":"2022-12-13","value":62.7674},{"date":"2022-12-14","value":63.212},{"date":"2022-12-15","value":63.359},{"date":"2022-12-16","value":64.3015},{"date":"2022-12-17","value":64.6078},{"date":"2022-12-20","value":66.3474},{"date":"2022-12-21","value":69.0037},{"date":"2022-12-22","value":70.5256},{"date":"2022-12-23","value":72.1306},{"date":"2022-12-24","value":68.676},{"date":"2022-12-27","value":68.4487},{"date":"2022-12-28","value":69.9346},{"date":"2022-12-29","value":71.3261},{"date":"2022-12-30","value":71.9778},{"date":"2022-12-31","value":70.3375},{"date":"2023-01-10","value":70.3002},{"date":"2023-01-11","value":69.6094},{"date":"2023-01-12","value":69.0202},{"date":"2023-01-13","value":67.7775},{"date":"2023-01-14","value":67.5744},{"date":"2023-01-17","value":68.2892},{"date":"2023-01-18","value":68.6644},{"date":"2023-01-19","value":68.8728},{"date":"2023-01-20","value":68.8467},{"date":"2023-01-21","value":68.6656},{"date":"2023-01-24","value":68.6288},{"date":"2023-01-25","value":68.7529},{"date":"2023-01-26","value":68.9573},{"date":"2023-01-27","value":69.1263},{"date":"2023-01-28","value":69.3372},{"date":"2023-01-31","value":69.5927},{"date":"2023-02-01","value":70.5174},{"date":"2023-02-02","value":70.1217},{"date":"2023-02-03","value":70.0414},{"date":"2023-02-04","value":70.3847},{"date":"2023-02-07","value":70.5991},{"date":"2023-02-08","value":70.8924},{"date":"2023-02-09","value":71.5763},{"date":"2023-02-10","value":72.8949},{"date":"2023-02-11","value":72.7923},{"date":"2023-02-14","value":73.6307},{"date":"2023-02-15","value":73.8645},{"date":"2023-02-16","value":74.2077},{"date":"2023-02-17","value":74.7638},{"date":"2023-02-18","value":74.7588},{"date":"2023-02-21","value":74.0432},{"date":"2023-02-22","value":74.8596},{"date":"2023-02-23","value":74.7087},{"date":"2023-02-28","value":75.4323},{"date":"2023-03-01","value":74.8932},{"date":"2023-03-02","value":75.2513},{"date":"2023-03-03","value":75.4729},{"date":"2023-03-04","value":75.4592},{"date":"2023-03-07","value":75.4728},{"date":"2023-03-08","value":75.4577},{"date":"2023-03-10","value":75.9028},{"date":"2023-03-11","value":75.9406},{"date":"2023-03-14","value":75.4609},{"date":"2023-03-15","value":75.1927},{"date":"2023-03-16","value":75.7457},{"date":"2023-03-17","value":76.4095},{"date":"2023-03-18","value":76.6044},{"date":"2023-03-21","value":77.2422},{"date":"2023-03-22","value":76.8373},{"date":"2023-03-23","value":76.9561},{"date":"2023-03-24","value":76.3072},{"date":"2023-03-25","value":76.4479},{"date":"2023-03-28","value":76.5662},{"date":"2023-03-29","value":76.5939},{"date":"2023-03-30","value":76.9781},{"date":"2023-03-31","value":77.0863},{"date":"2023-04-01","value":77.3233},{"date":"2023-04-04","value":77.951},{"date":"2023-04-05","value":79.3563},{"date":"2023-04-06","value":79.4961},{"date":"2023-04-07","value":80.6713},{"date":"2023-04-08","value":82.3988},{"date":"2023-04-11","value":81.7441},{"date":"2023-04-12","value":82.1799},{"date":"2023-04-13","value":82.0934},{"date":"2023-04-14","value":81.6758},{"date":"2023-04-15","value":81.5045},{"date":"2023-04-18","value":81.6279},{"date":"2023-04-19","value":81.6028},{"date":"2023-04-20","value":81.6549},{"date":"2023-04-21","value":81.6188},{"date":"2023-04-22","value":81.4863},{"date":"2023-04-25","value":81.2745},{"date":"2023-04-26","value":81.5499},{"date":"2023-04-27","value":81.6274},{"date":"2023-04-28","value":81.5601},{"date":"2023-04-29","value":80.5093},{"date":"2023-05-03","value":79.9609},{"date":"2023-05-04","value":79.3071},{"date":"2023-05-05","value":78.6139},{"date":"2023-05-06","value":76.8207},{"date":"2023-05-11","value":76.6929},{"date":"2023-05-12","value":75.8846},{"date":"2023-05-13","value":77.2041},{"date":"2023-05-16","value":79.1004},{"date":"2023-05-17","value":79.9798},{"date":"2023-05-18","value":80.7642},{"date":"2023-05-19","value":80.0366},{"date":"2023-05-20","value":79.9093},{"date":"2023-05-23","value":79.9379},{"date":"2023-05-24","value":80.1665},{"date":"2023-05-25","value":79.9669},{"date":"2023-05-26","value":79.9841},{"date":"2023-05-27","value":79.9667},{"date":"2023-05-30","value":80.0555},{"date":"2023-05-31","value":80.6872},{"date":"2023-06-01","value":80.9942},{"date":"2023-06-02","value":80.9657},{"date":"2023-06-03","value":80.8756},{"date":"2023-06-06","value":81.3294},{"date":"2023-06-07","value":81.2502},{"date":"2023-06-08","value":81.4581},{"date":"2023-06-09","value":82.093},{"date":"2023-06-10","value":82.6417},{"date":"2023-06-14","value":83.6405},{"date":"2023-06-15","value":84.3249},{"date":"2023-06-16","value":83.9611},{"date":"2023-06-17","value":83.6498},{"date":"2023-06-20","value":83.9866},{"date":"2023-06-21","value":84.2336},{"date":"2023-06-22","value":84.2467},{"date":"2023-06-23","value":83.6077},{"date":"2023-06-24","value":84.0793},{"date":"2023-06-27","value":84.6642},{"date":"2023-06-28","value":85.0504},{"date":"2023-06-29","value":85.6192},{"date":"2023-06-30","value":87.0341},{"date":"2023-07-01","value":88.3844},{"date":"2023-07-04","value":89.3255},{"date":"2023-07-05","value":89.545},{"date":"2023-07-06","value":90.338},{"date":"2023-07-07","value":92.5695},{"date":"2023-07-08","value":91.6879},{"date":"2023-07-11","value":91.4931},{"date":"2023-07-12","value":90.5045},{"date":"2023-07-13","value":90.6253},{"date":"2023-07-14","value":90.1757},{"date":"2023-07-15","value":90.119},{"date":"2023-07-18","value":90.4217},{"date":"2023-07-19","value":90.6906},{"date":"2023-07-20","value":91.2046},{"date":"2023-07-21","value":90.8545},{"date":"2023-07-22","value":90.3846},{"date":"2023-07-25","value":90.489},{"date":"2023-07-26","value":90.0945},{"date":"2023-07-27","value":90.0468},{"date":"2023-07-28","value":90.0225},{"date":"2023-07-29","value":90.9783},{"date":"2023-08-01","value":91.5923},{"date":"2023-08-02","value":91.7755},{"date":"2023-08-03","value":92.841},{"date":"2023-08-04","value":93.7792},{"date":"2023-08-05","value":94.8076},{"date":"2023-08-08","value":96.5668},{"date":"2023-08-09","value":96.0755},{"date":"2023-08-10","value":97.3999},{"date":"2023-08-11","value":97.2794},{"date":"2023-08-12","value":98.2066},{"date":"2023-08-15","value":101.0399},{"date":"2023-08-16","value":97.4217},{"date":"2023-08-17","value":96.7045},{"date":"2023-08-18","value":93.746},{"date":"2023-08-19","value":93.4047},{"date":"2023-08-22","value":94.1424},{"date":"2023-08-23","value":94.1185},{"date":"2023-08-24","value":94.4421},{"date":"2023-08-25","value":94.4007},{"date":"2023-08-26","value":94.7117},{"date":"2023-08-29","value":95.4717},{"date":"2023-08-30","value":95.707},{"date":"2023-08-31","value":95.9283},{"date":"2023-09-01","value":96.3344},{"date":"2023-09-02","value":96.3411},{"date":"2023-09-05","value":96.6199},{"date":"2023-09-06","value":97.5383},{"date":"2023-09-07","value":97.8439},{"date":"2023-09-08","value":98.1961},{"date":"2023-09-09","value":97.9241},{"date":"2023-09-12","value":96.5083},{"date":"2023-09-13","value":94.7035},{"date":"2023-09-14","value":95.9794},{"date":"2023-09-15","value":96.1609},{"date":"2023-09-16","value":96.6338},{"date":"2023-09-19","value":96.6472},{"date":"2023-09-20","value":96.2236},{"date":"2023-09-21","value":96.6172},{"date":"2023-09-22","value":96.0762},{"date":"2023-09-23","value":96.0419},{"date":"2023-09-26","value":96.1456},{"date":"2023-09-27","value":96.2378},{"date":"2023-09-28","value":96.5},{"date":"2023-09-29","value":97.0018},{"date":"2023-09-30","value":97.4147},{"date":"2023-10-03","value":98.4785},{"date":"2023-10-04","value":99.2677},{"date":"2023-10-05","value":99.4555},{"date":"2023-10-06","value":99.6762},{"date":"2023-10-07","value":100.4911},{"date":"2023-10-10","value":101.3598},{"date":"2023-10-11","value":99.9349},{"date":"2023-10-12","value":99.9808},{"date":"2023-10-13","value":96.9948},{"date":"2023-10-14","value":97.3075},{"date":"2023-10-17","value":97.2865},{"date":"2023-10-18","value":97.3458},{"date":"2023-10-19","value":97.3724},{"date":"2023-10-20","value":97.3074},{"date":"2023-10-21","value":95.9053},{"date":"2023-10-24","value":94.7081},{"date":"2023-10-25","value":93.5224},{"date":"2023-10-26","value":93.1507},{"date":"2023-10-27","value":93.5616},{"date":"2023-10-28","value":93.2174},{"date":"2023-10-31","value":93.2435},{"date":"2023-11-01","value":92.0226},{"date":"2023-11-02","value":93.2801},{"date":"2023-11-03","value":93.173},{"date":"2023-11-04","value":93.0351},{"date":"2023-11-08","value":92.4151},{"date":"2023-11-09","value":92.1973},{"date":"2023-11-10","value":91.9266},{"date":"2023-11-11","value":92.0535},{"date":"2023-11-14","value":92.1185},{"date":"2023-11-15","value":91.257},{"date":"2023-11-16","value":89.4565},{"date":"2023-11-17","value":88.9466},{"date":"2023-11-18","value":89.1237},{"date":"2023-11-21","value":88.4954},{"date":"2023-11-22","value":87.8701},{"date":"2023-11-23","value":88.1648},{"date":"2023-11-24","value":88.1206},{"date":"2023-11-25","value":88.8133},{"date":"2023-11-28","value":88.7045},{"date":"2023-11-29","value":88.6102},{"date":"2023-11-30","value":88.8841},{"date":"2023-12-01","value":88.5819},{"date":"2023-12-02","value":89.7619},{"date":"2023-12-05","value":90.6728},{"date":"2023-12-06","value":91.5823},{"date":"2023-12-07","value":92.7826},{"date":"2023-12-08","value":92.5654},{"date":"2023-12-09","value":91.6402},{"date":"2023-12-12","value":90.9846},{"date":"2023-12-13","value":90.2158},{"date":"2023-12-14","value":89.8926},{"date":"2023-12-15","value":89.6741},{"date":"2023-12-16","value":89.6966},{"date":"2023-12-19","value":90.4162},{"date":"2023-12-20","value":90.087},{"date":"2023-12-21","value":90.4056},{"date":"2023-12-22","value":91.7062},{"date":"2023-12-23","value":91.9389},{"date":"2023-12-26","value":91.969},{"date":"2023-12-27","value":91.7069},{"date":"2023-12-28","value":91.7051},{"date":"2023-12-29","value":90.3041},{"date":"2023-12-30","value":89.6883},{"date":"2024-01-10","value":90.404},{"date":"2024-01-11","value":89.3939},{"date":"2024-01-12","value":88.7818},{"date":"2024-01-13","value":88.1324},{"date":"2024-01-16","value":87.6772},{"date":"2024-01-17","value":87.6457},{"date":"2024-01-18","value":88.354},{"date":"2024-01-19","value":88.661},{"date":"2024-01-20","value":88.5896},{"date":"2024-01-23","value":87.9724},{"date":"2024-01-24","value":87.9199},{"date":"2024-01-25","value":88.2829},{"date":"2024-01-26","value":88.6562},{"date":"2024-01-27","value":89.5159},{"date":"2024-01-30","value":89.609},{"date":"2024-01-31","value":89.2887},{"date":"2024-02-01","value":89.6678},{"date":"2024-02-02","value":90.2299},{"date":"2024-02-03","value":90.6626},{"date":"2024-02-06","value":91.2434},{"date":"2024-02-07","value":90.6842},{"date":"2024-02-08","value":91.1514},{"date":"2024-02-09","value":91.2561},{"date":"2024-02-10","value":90.8901},{"date":"2024-02-13","value":91.0758},{"date":"2024-02-14","value":91.2057},{"date":"2024-02-15","value":91.4316},{"date":"2024-02-16","value":91.8237},{"date":"2024-02-17","value":92.5492},{"date":"2024-02-20","value":92.4102},{"date":"2024-02-21","value":92.349},{"date":"2024-02-22","value":92.4387},{"date":"2024-02-23","value":92.7519},{"date":"2024-02-27","value":92.6321},{"date":"2024-02-28","value":92.0425},{"date":"2024-02-29","value":91.8692},{"date":"2024-03-01","value":90.8423},{"date":"2024-03-02","value":91.3336},{"date":"2024-03-05","value":91.3534},{"date":"2024-03-06","value":91.1604},{"date":"2024-03-07","value":90.3412},{"date":"2024-03-08","value":90.7493},{"date":"2024-03-12","value":90.6252},{"date":"2024-03-13","value":90.8818},{"date":"2024-03-14","value":91.5449},{"date":"2024-03-15","value":91.6359},{"date":"2024-03-16","value":91.87},{"date":"2024-03-19","value":91.9829},{"date":"2024-03-20","value":92.2243},{"date":"2024-03-21","value":92.6861},{"date":"2024-03-22","value":91.9499},{"date":"2024-03-23","value":92.6118},{"date":"2024-03-26","value":92.7761},{"date":"2024-03-27","value":92.5745},{"date":"2024-03-28","value":92.5919},{"date":"2024-03-29","value":92.2628},{"date":"2024-03-30","value":92.366},{"date":"2024-04-02","value":92.2914},{"date":"2024-04-03","value":92.5254},{"date":"2024-04-04","value":92.3892},{"date":"2024-04-05","value":92.3058},{"date":"2024-04-06","value":92.4155},{"date":"2024-04-09","value":92.581},{"date":"2024-04-10","value":92.7463},{"date":"2024-04-11","value":93.2198},{"date":"2024-04-12","value":93.7196},{"date":"2024-04-13","value":93.4419},{"date":"2024-04-16","value":93.5891},{"date":"2024-04-17","value":94.0742},{"date":"2024-04-18","value":94.3242},{"date":"2024-04-19","value":94.0922},{"date":"2024-04-20","value":93.4409},{"date":"2024-04-23","value":93.2519},{"date":"2024-04-24","value":93.2918},{"date":"2024-04-25","value":92.5058},{"date":"2024-04-26","value":92.1314},{"date":"2024-04-27","value":92.0134},{"date":"2024-04-28","value":91.7791},{"date":"2024-05-03","value":92.0538},{"date":"2024-05-04","value":91.6918},{"date":"2024-05-07","value":91.3124},{"date":"2024-05-08","value":91.1231},{"date":"2024-05-09","value":91.8239},{"date":"2024-05-14","value":91.633},{"date":"2024-05-15","value":91.3591},{"date":"2024-05-16","value":91.2573},{"date":"2024-05-17","value":90.9239},{"date":"2024-05-18","value":90.9873},{"date":"2024-05-21","value":90.6537},{"date":"2024-05-22","value":90.4082},{"date":"2024-05-23","value":90.1887},{"date":"2024-05-24","value":90.2486},{"date":"2024-05-25","value":89.7026},{"date":"2024-05-28","value":88.6852},{"date":"2024-05-29","value":88.4375},{"date":"2024-05-30","value":89.2589},{"date":"2024-05-31","value":89.7869},{"date":"2024-06-01","value":90.1915},{"date":"2024-06-04","value":89.3755},{"date":"2024-06-05","value":88.7574},{"date":"2024-06-06","value":88.7436},{"date":"2024-06-07","value":88.7604},{"date":"2024-06-08","value":88.7606},{"date":"2024-06-11","value":88.9944},{"date":"2024-06-12","value":89.0214},{"date":"2024-06-14","value":88.208},{"date":"2024-06-15","value":89.0658},{"date":"2024-06-18","value":89.0499},{"date":"2024-06-19","value":87.0354},{"date":"2024-06-20","value":82.6282},{"date":"2024-06-21","value":85.4176},{"date":"2024-06-22","value":87.9595},{"date":"2024-06-25","value":87.373},{"date":"2024-06-26","value":87.277},{"date":"2024-06-27","value":87.8064},{"date":"2024-06-28","value":84.964},{"date":"2024-06-29","value":85.748},{"date":"2024-07-02","value":87.2972},{"date":"2024-07-03","value":87.9921},{"date":"2024-07-04","value":87.9506},{"date":"2024-07-05","value":88.1205},{"date":"2024-07-06","value":88.1348},{"date":"2024-07-09","value":88.1688},{"date":"2024-07-10","value":88.0031},{"date":"2024-07-11","value":87.8551},{"date":"2024-07-12","value":87.988},{"date":"2024-07-13","value":87.7427},{"date":"2024-07-16","value":87.8077},{"date":"2024-07-17","value":88.2824},{"date":"2024-07-18","value":88.0872},{"date":"2024-07-19","value":87.8754},{"date":"2024-07-20","value":88.0206},{"date":"2024-07-23","value":87.7805},{"date":"2024-07-24","value":87.299},{"date":"2024-07-25","value":86.5502},{"date":"2024-07-26","value":85.41},{"date":"2024-07-27","value":85.565},{"date":"2024-07-30","value":86.5554},{"date":"2024-07-31","value":86.33},{"date":"2024-08-01","value":86.1091},{"date":"2024-08-02","value":85.7833},{"date":"2024-08-03","value":85.7024},{"date":"2024-08-06","value":84.9471},{"date":"2024-08-07","value":85.1646},{"date":"2024-08-08","value":85.9543},{"date":"2024-08-09","value":86.5621},{"date":"2024-08-10","value":87.992},{"date":"2024-08-13","value":89.9475},{"date":"2024-08-14","value":92.6592},{"date":"2024-08-15","value":90.0055},{"date":"2024-08-16","value":88.796},{"date":"2024-08-17","value":88.9062},{"date":"2024-08-20","value":89.5428},{"date":"2024-08-21","value":90.6944},{"date":"2024-08-22","value":91.6862},{"date":"2024-08-23","value":91.2881},{"date":"2024-08-24","value":91.6012},{"date":"2024-08-27","value":91.7745},{"date":"2024-08-28","value":91.4807},{"date":"2024-08-29","value":91.4449},{"date":"2024-08-30","value":91.4548},{"date":"2024-08-31","value":91.1868},{"date":"2024-09-03","value":90.0013},{"date":"2024-09-04","value":88.6118},{"date":"2024-09-05","value":88.9288},{"date":"2024-09-06","value":89.7044},{"date":"2024-09-07","value":89.8225},{"date":"2024-09-10","value":90.3853},{"date":"2024-09-11","value":91.1127},{"date":"2024-09-12","value":91.2653},{"date":"2024-09-13","value":91.1096},{"date":"2024-09-14","value":90.9345},{"date":"2024-09-17","value":91.1423},{"date":"2024-09-18","value":91.4292},{"date":"2024-09-19","value":91.6712},{"date":"2024-09-20","value":92.6962},{"date":"2024-09-21","value":92.5848},{"date":"2024-09-24","value":92.92},{"date":"2024-09-25","value":92.8622},{"date":"2024-09-26","value":92.388},{"date":"2024-09-27","value":92.4074},{"date":"2024-09-28","value":92.7126},{"date":"2024-10-01","value":93.2221},{"date":"2024-10-02","value":93.3581},{"date":"2024-10-03","value":94.5054},{"date":"2024-10-04","value":95.0262},{"date":"2024-10-05","value":94.87},{"date":"2024-10-08","value":96.0649},{"date":"2024-10-09","value":96.1079},{"date":"2024-10-10","value":96.9483},{"date":"2024-10-11","value":97.2394},{"date":"2024-10-12","value":96.0686},{"date":"2024-10-15","value":96.1021},{"date":"2024-10-16","value":97.0121},{"date":"2024-10-17","value":97.2568},{"date":"2024-10-18","value":97.149},{"date":"2024-10-19","value":96.4172},{"date":"2024-10-22","value":96.0924},{"date":"2024-10-23","value":96.5918},{"date":"2024-10-24","value":96.6379},{"date":"2024-10-25","value":96.7402},{"date":"2024-10-26","value":96.6657},{"date":"2024-10-29","value":97.23},{"date":"2024-10-30","value":97.3261},{"date":"2024-10-31","value":97.053},{"date":"2024-11-01","value":97.0226},{"date":"2024-11-02","value":97.4402},{"date":"2024-11-03","value":97.5499},{"date":"2024-11-06","value":98.0562},{"date":"2024-11-07","value":98.2236},{"date":"2024-11-08","value":98.0726},{"date":"2024-11-09","value":97.8335},{"date":"2024-11-12","value":97.955},{"date":"2024-11-13","value":97.9559},{"date":"2024-11-14","value":98.3657},{"date":"2024-11-15","value":99.018},{"date":"2024-11-16","value":99.9971},{"date":"2024-11-19","value":99.943},{"date":"2024-11-20","value":100.0348},{"date":"2024-11-21","value":100.2192},{"date":"2024-11-22","value":100.6798},{"date":"2024-11-23","value":102.5761},{"date":"2024-11-26","value":103.7908},{"date":"2024-11-27","value":105.0604},{"date":"2024-11-28","value":108.0104},{"date":"2024-11-29","value":109.5782},{"date":"2024-11-30","value":107.7409},{"date":"2024-12-03","value":107.1758},{"date":"2024-12-04","value":106.1878},{"date":"2024-12-05","value":104.2361},{"date":"2024-12-06","value":103.3837},{"date":"2024-12-07","value":99.4215},{"date":"2024-12-10","value":99.3759},{"date":"2024-12-11","value":100.0324},{"date":"2024-12-12","value":103.2707},{"date":"2024-12-13","value":103.95},{"date":"2024-12-14","value":103.4305},{"date":"2024-12-17","value":102.9125},{"date":"2024-12-18","value":102.9979},{"date":"2024-12-19","value":102.7763},{"date":"2024-12-20","value":103.4207},{"date":"2024-12-21","value":102.3438},{"date":"2024-12-24","value":101.6143},{"date":"2024-12-25","value":99.8729},{"date":"2024-12-26","value":99.6125},{"date":"2024-12-27","value":99.2295},{"date":"2024-12-28","value":100.5281},{"date":"2024-12-29","value":101.6797},{"date":"2025-01-10","value":102.2911},{"date":"2025-01-11","value":101.9146},{"date":"2025-01-14","value":102.7081},{"date":"2025-01-15","value":103.438},{"date":"2025-01-16","value":102.8078},{"date":"2025-01-17","value":102.3762},{"date":"2025-01-18","value":102.4137},{"date":"2025-01-21","value":101.9579},{"date":"2025-01-22","value":99.9282},{"date":"2025-01-23","value":98.2804},{"date":"2025-01-24","value":99.0978},{"date":"2025-01-25","value":98.2636},{"date":"2025-01-28","value":97.132},{"date":"2025-01-29","value":97.9658},{"date":"2025-01-30","value":98.0126},{"date":"2025-01-31","value":98.0062},{"date":"2025-02-01","value":97.8107},{"date":"2025-02-04","value":99.9433},{"date":"2025-02-05","value":98.5336},{"date":"2025-02-06","value":98.0556},{"date":"2025-02-07","value":96.9104},{"date":"2025-02-08","value":97.2762},{"date":"2025-02-11","value":96.7821},{"date":"2025-02-12","value":95.8024},{"date":"2025-02-13","value":94.0485},{"date":"2025-02-14","value":91.0313},{"date":"2025-02-15","value":90.3099},{"date":"2025-02-18","value":91.4347},{"date":"2025-02-19","value":91.3398},{"date":"2025-02-20","value":90.4268},{"date":"2025-02-21","value":88.5103},{"date":"2025-02-22","value":88.1676},{"date":"2025-02-25","value":88.2065},{"date":"2025-02-26","value":86.6318},{"date":"2025-02-27","value":85.9279},{"date":"2025-02-28","value":87.6967},{"date":"2025-03-01","value":88.2568},{"date":"2025-03-04","value":89.2497},{"date":"2025-03-05","value":89.2448},{"date":"2025-03-06","value":89.7878},{"date":"2025-03-07","value":89.5724},{"date":"2025-03-08","value":89.1362},{"date":"2025-03-11","value":88.3872},{"date":"2025-03-12","value":86.5669},{"date":"2025-03-13","value":86.6204},{"date":"2025-03-14","value":86.619},{"date":"2025-03-15","value":85.5694},{"date":"2025-03-18","value":84.3059},{"date":"2025-03-19","value":81.5018},{"date":"2025-03-20","value":82.8487},{"date":"2025-03-21","value":84.3955},{"date":"2025-03-22","value":84.64},{"date":"2025-03-25","value":83.8737},{"date":"2025-03-26","value":84.193},{"date":"2025-03-27","value":84.2065},{"date":"2025-03-28","value":83.8347},{"date":"2025-03-29","value":83.6813},{"date":"2025-04-01","value":85.4963},{"date":"2025-04-02","value":84.8707},{"date":"2025-04-03","value":84.5522},{"date":"2025-04-04","value":84.383},{"date":"2025-04-05","value":84.2774},{"date":"2025-04-08","value":86.1891},{"date":"2025-04-09","value":85.4641},{"date":"2025-04-10","value":86.0923},{"date":"2025-04-11","value":85.0159},{"date":"2025-04-12","value":84.004},{"date":"2025-04-15","value":82.7671},{"date":"2025-04-16","value":82.3003},{"date":"2025-04-17","value":82.5892},{"date":"2025-04-18","value":82.02},{"date":"2025-04-19","value":81.1371},{"date":"2025-04-22","value":80.7597},{"date":"2025-04-23","value":81.462},{"date":"2025-04-24","value":82.3637},{"date":"2025-04-25","value":82.8559},{"date":"2025-04-26","value":82.6549},{"date":"2025-04-29","value":82.5467},{"date":"2025-04-30","value":81.5616},{"date":"2025-05-01","value":81.4933},{"date":"2025-05-06","value":81.9137},{"date":"2025-05-07","value":80.9644},{"date":"2025-05-08","value":80.8612},{"date":"2025-05-13","value":80.8883},{"date":"2025-05-14","value":80.55},{"date":"2025-05-15","value":80.2237},{"date":"2025-05-16","value":80.3134},{"date":"2025-05-17","value":80.7689},{"date":"2025-05-20","value":80.4137},{"date":"2025-05-21","value":80.3075},{"date":"2025-05-22","value":79.753},{"date":"2025-05-23","value":79.7357},{"date":"2025-05-24","value":79.7108},{"date":"2025-05-27","value":79.6588},{"date":"2025-05-28","value":79.6176},{"date":"2025-05-29","value":79.6037},{"date":"2025-05-30","value":78.497},{"date":"2025-05-31","value":78.6171},{"date":"2025-06-03","value":79.1285},{"date":"2025-06-04","value":78.8549},{"date":"2025-06-05","value":78.5025},{"date":"2025-06-06","value":79.1272},{"date":"2025-06-07","value":79.1703},{"date":"2025-06-10","value":79.1543},{"date":"2025-06-11","value":78.6003},{"date":"2025-06-12","value":79.0028},{"date":"2025-06-17","value":78.5067},{"date":"2025-06-18","value":78.7135},{"date":"2025-06-19","value":78.7174},{"date":"2025-06-20","value":78.4839},{"date":"2025-06-21","value":78.5016},{"date":"2025-06-24","value":78.2923},{"date":"2025-06-25","value":78.3892},{"date":"2025-06-26","value":78.1959},{"date":"2025-06-27","value":78.2117},{"date":"2025-06-28","value":78.4685},{"date":"2025-07-01","value":78.5284},{"date":"2025-07-02","value":78.4181},{"date":"2025-07-03","value":78.654},{"date":"2025-07-04","value":78.7831},{"date":"2025-07-05","value":78.8354},{"date":"2025-07-08","value":78.7185},{"date":"2025-07-09","value":78.1682},{"date":"2025-07-10","value":78.1727},{"date":"2025-07-11","value":77.9029},{"date":"2025-07-12","value":77.8855},{"date":"2025-07-15","value":78.3722},{"date":"2025-07-16","value":77.9584},{"date":"2025-07-17","value":77.9585},{"date":"2025-07-18","value":78.1856},{"date":"2025-07-19","value":78.3129},{"date":"2025-07-22","value":78.3274},{"date":"2025-07-23","value":78.0882},{"date":"2025-07-24","value":78.4477},{"date":"2025-07-25","value":78.8623},{"date":"2025-07-26","value":79.5527},{"date":"2025-07-29","value":79.5782},{"date":"2025-07-30","value":82.2197},{"date":"2025-07-31","value":81.8347},{"date":"2025-08-01","value":80.3163},{"date":"2025-08-02","value":80.3289},{"date":"2025-08-05","value":79.6736},{"date":"2025-08-06","value":80.049},{"date":"2025-08-07","value":80.1914},{"date":"2025-08-08","value":79.3847},{"date":"2025-08-09","value":79.7796},{"date":"2025-08-12","value":79.6677},{"date":"2025-08-13","value":79.8714},{"date":"2025-08-14","value":79.6032},{"date":"2025-08-15","value":79.7653},{"date":"2025-08-16","value":80.0224},{"date":"2025-08-19","value":80.4256},{"date":"2025-08-20","value":80.3466},{"date":"2025-08-21","value":80.1045},{"date":"2025-08-22","value":80.2548},{"date":"2025-08-23","value":80.7498},{"date":"2025-08-26","value":80.6842},{"date":"2025-08-27","value":80.5268},{"date":"2025-08-28","value":80.4421},{"date":"2025-08-29","value":80.2918},{"date":"2025-08-30","value":80.3316},{"date":"2025-09-02","value":80.4261},{"date":"2025-09-03","value":80.5947},{"date":"2025-09-04","value":80.8488},{"date":"2025-09-05","value":81.2977},{"date":"2025-09-06","value":81.5556},{"date":"2025-09-09","value":82.3397},{"date":"2025-09-10","value":83.2425},{"date":"2025-09-11","value":84.9211},{"date":"2025-09-12","value":85.6647},{"date":"2025-09-13","value":84.3798},{"date":"2025-09-16","value":83.0718},{"date":"2025-09-17","value":82.8359},{"date":"2025-09-18","value":82.9987},{"date":"2025-09-19","value":83.1725},{"date":"2025-09-20","value":83.5904},{"date":"2025-09-23","value":84.0186},{"date":"2025-09-24","value":83.3506},{"date":"2025-09-25","value":83.9914},{"date":"2025-09-26","value":83.6069},{"date":"2025-09-27","value":83.6118},{"date":"2025-09-30","value":82.8676},{"date":"2025-10-01","value":82.6084},{"date":"2025-10-02","value":81.4967},{"date":"2025-10-03","value":81.0085},{"date":"2025-10-04","value":81.8969},{"date":"2025-10-07","value":83},{"date":"2025-10-08","value":81.9349},{"date":"2025-10-09","value":81.5478},{"date":"2025-10-10","value":81.4103},{"date":"2025-10-11","value":81.1898},{"date":"2025-10-14","value":80.8548},{"date":"2025-10-15","value":79.9589},{"date":"2025-10-16","value":78.839},{"date":"2025-10-17","value":79.0839},{"date":"2025-10-18","value":80.9834},{"date":"2025-10-21","value":81.3582},{"date":"2025-10-22","value":81.3475},{"date":"2025-10-23","value":81.6549},{"date":"2025-10-24","value":81.269},{"date":"2025-10-25","value":80.9713},{"date":"2025-10-28","value":78.9848},{"date":"2025-10-29","value":79.8174},{"date":"2025-10-30","value":79.4715},{"date":"2025-10-31","value":80.5037},{"date":"2025-11-01","value":80.9756},{"date":"2025-11-02","value":80.8861},{"date":"2025-11-06","value":81.1885},{"date":"2025-11-07","value":81.3765},{"date":"2025-11-08","value":81.2257},{"date":"2025-11-11","value":81.0132},{"date":"2025-11-12","value":81.3562},{"date":"2025-11-13","value":81.2852},{"date":"2025-11-14","value":80.601},{"date":"2025-11-15","value":81.1276},{"date":"2025-11-18","value":81.1302},{"date":"2025-11-19","value":81.0547},{"date":"2025-11-20","value":80.9448},{"date":"2025-11-21","value":80.7321},{"date":"2025-11-22","value":79.0246},{"date":"2025-11-25","value":78.9202},{"date":"2025-11-26","value":78.9615},{"date":"2025-11-27","value":78.5941},{"date":"2025-11-28","value":78.2503},{"date":"2025-11-29","value":78.2284},{"date":"2025-12-02","value":77.7027},{"date":"2025-12-03","value":77.4631},{"date":"2025-12-04","value":77.9556},{"date":"2025-12-05","value":76.9708},{"date":"2025-12-06","value":76.0937},{"date":"2025-12-09","value":77.2733},{"date":"2025-12-10","value":76.8084},{"date":"2025-12-11","value":77.8998},{"date":"2025-12-12","value":79.3398},{"date":"2025-12-13","value":79.7296},{"date":"2025-12-16","value":79.4495},{"date":"2025-12-17","value":79.4302},{"date":"2025-12-18","value":80.3807},{"date":"2025-12-19","value":80.0301},{"date":"2025-12-20","value":80.722},{"date":"2025-12-23","value":79.3146},{"date":"2025-12-24","value":78.585},{"date":"2025-12-25","value":78.4368},{"date":"2025-12-26","value":77.8844},{"date":"2025-12-27","value":77.6923},{"date":"2025-12-30","value":77.4466},{"date":"2025-12-31","value":78.2267},{"date":"2026-01-13","value":78.7913},{"date":"2026-01-14","value":78.8527},{"date":"2026-01-15","value":78.5711},{"date":"2026-01-16","value":78.528},{"date":"2026-01-17","value":77.8332},{"date":"2026-01-20","value":77.7586},{"date":"2026-01-21","value":77.8247},{"date":"2026-01-22","value":77.5159},{"date":"2026-01-23","value":76.0382},{"date":"2026-01-24","value":75.9246},{"date":"2026-01-27","value":76.0101},{"date":"2026-01-28","value":76.5519},{"date":"2026-01-29","value":76.2662},{"date":"2026-01-30","value":76.0251},{"date":"2026-01-31","value":75.7327},{"date":"2026-02-03","value":77.0223},{"date":"2026-02-04","value":76.9817},{"date":"2026-02-05","value":76.9102},{"date":"2026-02-06","value":76.5523},{"date":"2026-02-07","value":77.054},{"date":"2026-02-10","value":77.6502},{"date":"2026-02-11","value":77.2091},{"date":"2026-02-12","value":77.4648},{"date":"2026-02-13","value":77.188},{"date":"2026-02-14","value":77.1944},{"date":"2026-02-17","value":76.6201},{"date":"2026-02-18","value":76.7389},{"date":"2026-02-19","value":76.1524},{"date":"2026-02-20","value":76.6405},{"date":"2026-02-21","value":76.7519},{"date":"2026-02-25","value":76.6342},{"date":"2026-02-26","value":76.4678},{"date":"2026-02-27","value":77.1218},{"date":"2026-02-28","value":77.2736},{"date":"2026-03-03","value":77.1734},{"date":"2026-03-04","value":77.6093},{"date":"2026-03-05","value":77.8009},{"date":"2026-03-06","value":78.19},{"date":"2026-03-07","value":79.15},{"date":"2026-03-11","value":78.7396},{"date":"2026-03-12","value":79.068},{"date":"2026-03-13","value":79.0671},{"date":"2026-03-14","value":80.2254},{"date":"2026-03-17","value":81.0517},{"date":"2026-03-18","value":81.9103},{"date":"2026-03-19","value":83.1259},{"date":"2026-03-20","value":84.8379},{"date":"2026-03-21","value":83.9982},{"date":"2026-03-24","value":81.8763},{"date":"2026-03-25","value":80.9604},{"date":"2026-03-26","value":80.7192},{"date":"2026-03-27","value":82.1314},{"date":"2026-03-28","value":81.1443},{"date":"2026-03-31","value":81.2955},{"date":"2026-04-01","value":81.2504},{"date":"2026-04-02","value":80.6234},{"date":"2026-04-03","value":80.3332},{"date":"2026-04-04","value":79.7293},{"date":"2026-04-07","value":78.7277},{"date":"2026-04-08","value":78.7496},{"date":"2026-04-09","value":78.3043},{"date":"2026-04-10","value":77.8366},{"date":"2026-04-11","value":76.9724},{"date":"2026-04-14","value":76.2489},{"date":"2026-04-15","value":75.8532},{"date":"2026-04-16","value":75.2346},{"date":"2026-04-17","value":76.0861},{"date":"2026-04-18","value":76.0535},{"date":"2026-04-21","value":75.237},{"date":"2026-04-22","value":74.5897},{"date":"2026-04-23","value":74.9995},{"date":"2026-04-24","value":74.8349},{"date":"2026-04-25","value":75.5273},{"date":"2026-04-28","value":74.8081},{"date":"2026-04-29","value":74.6947},{"date":"2026-04-30","value":74.8806},{"date":"2026-05-01","value":74.8014},{"date":"2026-05-05","value":75.4388},{"date":"2026-05-06","value":75.3448},{"date":"2026-05-07","value":75.2246},{"date":"2026-05-08","value":74.6209},{"date":"2026-05-09","value":74.2963},{"date":"2026-05-13","value":73.7878},{"date":"2026-05-14","value":73.342},{"date":"2026-05-15","value":73.1385},{"date":"2026-05-16","value":73.1275},{"date":"2026-05-19","value":72.3497},{"date":"2026-05-20","value":71.2926},{"date":"2026-05-21","value":70.9509},{"date":"2026-05-22","value":70.7902},{"date":"2026-05-23","value":71.209},{"date":"2026-05-26","value":71.546},{"date":"2026-05-27","value":71.668},{"date":"2026-05-28","value":70.9012},{"date":"2026-05-29","value":71.3715},{"date":"2026-05-30","value":71.0224},{"date":"2026-06-02","value":71.5532},{"date":"2026-06-03","value":72.5597},{"date":"2026-06-04","value":73.3436},{"date":"2026-06-05","value":74.2956},{"date":"2026-06-06","value":73.4689},{"date":"2026-06-09","value":73.2644},{"date":"2026-06-10","value":71.7318},{"date":"2026-06-11","value":71.7892},{"date":"2026-06-12","value":71.9077},{"date":"2026-06-16","value":72.4513},{"date":"2026-06-17","value":72.1388},{"date":"2026-06-18","value":72.7479},{"date":"2026-06-19","value":73.3591},{"date":"2026-06-20","value":73.439},{"date":"2026-06-23","value":73.765},{"date":"2026-06-24","value":74.62},{"date":"2026-06-25","value":74.7738},{"date":"2026-06-26","value":75.6347},{"date":"2026-06-27","value":77.0611},{"date":"2026-06-30","value":77.7539},{"date":"2026-07-01","value":78.2696},{"date":"2026-07-02","value":78.2652},{"date":"2026-07-03","value":77.9293},{"date":"2026-07-04","value":77.2264},{"date":"2026-07-07","value":77.9695},{"date":"2026-07-08","value":76.1258},{"date":"2026-07-09","value":76.4026},{"date":"2026-07-10","value":75.93},{"date":"2026-07-11","value":76.6647},{"date":"2026-07-14","value":76.6213},{"date":"2026-07-15","value":77.4912},{"date":"2026-07-16","value":77.9568},{"date":"2026-07-17","value":78.3181},{"date":"2026-07-18","value":78.3987},{"date":"2026-07-21","value":78.3159},{"date":"2026-07-22","value":78.554},{"date":"2026-07-23","value":78.4756},{"date":"2026-07-24","value":78.4049},{"date":"2026-07-25","value":78.0308},{"date":"2026-07-28","value":78.0172},{"date":"2026-07-29","value":78.698},{"date":"2026-07-30","value":79.357},{"date":"2026-07-31","value":79.8573},{"date":"2026-08-01","value":79.4637}]}