{"id": "ING35", "label": "Goldman Sachs Globalny Sp\u00f3\u0142ek Dywidendowych", "currency": "PLN", "isRegular": true, "isDividend": false, "periods": [{"period": "1M", "label": "1M", "start": "2026-03-13", "end": "2026-04-14"}, {"period": "3M", "label": "3M", "start": "2026-01-14", "end": "2026-04-14"}, {"period": "12M", "label": "12M", "start": "2025-04-14", "end": "2026-04-14"}, {"period": "36M", "label": "36M", "start": "2023-04-14", "end": "2026-04-14"}, {"period": "60M", "label": "60M", "start": "2021-04-14", "end": "2026-04-14"}, {"period": "120M", "label": "120M", "start": "2016-04-14", "end": "2026-04-14"}, {"period": "YTD", "label": "YTD", "start": "2025-12-31", "end": "2026-04-14"}, {"period": "MAX", "label": "MAX", "start": "2009-11-23", "end": "2026-04-14"}], "events": [], "dividends": [], "series": [{"id": "fund_ING35", "label": "Fundusz", "currency": "PLN", "price": [{"date": "2009-11-23", "value": 100.0}, {"date": "2009-11-24", "value": 100.0}, {"date": "2009-11-25", "value": 100.08}, {"date": "2009-11-26", "value": 99.46}, {"date": "2009-11-27", "value": 98.76}, {"date": "2009-11-30", "value": 98.77}, {"date": "2009-12-01", "value": 99.63}, {"date": "2009-12-02", "value": 100.0}, {"date": "2009-12-03", "value": 99.65}, {"date": "2009-12-04", "value": 100.74}, {"date": "2009-12-07", "value": 101.02}, {"date": "2009-12-08", "value": 100.62}, {"date": "2009-12-09", "value": 100.38}, {"date": "2009-12-10", "value": 101.0}, {"date": "2009-12-11", "value": 101.7}, {"date": "2009-12-14", "value": 102.08}, {"date": "2009-12-15", "value": 102.34}, {"date": "2009-12-16", "value": 102.79}, {"date": "2009-12-17", "value": 102.79}, {"date": "2009-12-18", "value": 103.08}, {"date": "2009-12-21", "value": 103.29}, {"date": "2009-12-22", "value": 104.12}, {"date": "2009-12-23", "value": 104.12}, {"date": "2009-12-28", "value": 104.12}, {"date": "2009-12-29", "value": 104.21}, {"date": "2009-12-30", "value": 104.5}, {"date": "2009-12-31", "value": 103.99}, {"date": "2010-01-04", "value": 104.44}, {"date": "2010-01-05", "value": 104.55}, {"date": "2010-01-06", "value": 104.82}, {"date": "2010-01-07", "value": 105.17}, {"date": "2010-01-08", "value": 105.48}, {"date": "2010-01-11", "value": 104.92}, {"date": "2010-01-12", "value": 104.72}, {"date": "2010-01-13", "value": 104.85}, {"date": "2010-01-14", "value": 105.07}, {"date": "2010-01-15", "value": 105.13}, {"date": "2010-01-18", "value": 105.2}, {"date": "2010-01-19", "value": 105.2}, {"date": "2010-01-20", "value": 106.02}, {"date": "2010-01-21", "value": 105.31}, {"date": "2010-01-22", "value": 103.73}, {"date": "2010-01-25", "value": 103.58}, {"date": "2010-01-26", "value": 103.92}, {"date": "2010-01-27", "value": 103.78}, {"date": "2010-01-28", "value": 103.58}, {"date": "2010-01-29", "value": 103.29}, {"date": "2010-02-01", "value": 103.97}, {"date": "2010-02-02", "value": 104.67}, {"date": "2010-02-03", "value": 104.41}, {"date": "2010-02-04", "value": 103.3}, {"date": "2010-02-05", "value": 103.05}, {"date": "2010-02-08", "value": 102.78}, {"date": "2010-02-09", "value": 103.1}, {"date": "2010-02-10", "value": 103.37}, {"date": "2010-02-11", "value": 104.39}, {"date": "2010-02-12", "value": 104.35}, {"date": "2010-02-15", "value": 104.45}, {"date": "2010-02-16", "value": 104.88}, {"date": "2010-02-17", "value": 105.79}, {"date": "2010-02-18", "value": 106.44}, {"date": "2010-02-19", "value": 106.96}, {"date": "2010-02-22", "value": 106.65}, {"date": "2010-02-23", "value": 106.18}, {"date": "2010-02-24", "value": 106.24}, {"date": "2010-02-25", "value": 105.93}, {"date": "2010-02-26", "value": 105.61}, {"date": "2010-03-01", "value": 107.38}, {"date": "2010-03-02", "value": 107.47}, {"date": "2010-03-03", "value": 107.17}, {"date": "2010-03-04", "value": 107.58}, {"date": "2010-03-05", "value": 108.42}, {"date": "2010-03-08", "value": 108.39}, {"date": "2010-03-09", "value": 108.78}, {"date": "2010-03-10", "value": 108.66}, {"date": "2010-03-11", "value": 108.98}, {"date": "2010-03-12", "value": 108.77}, {"date": "2010-03-15", "value": 109.11}, {"date": "2010-03-16", "value": 109.3}, {"date": "2010-03-17", "value": 109.67}, {"date": "2010-03-18", "value": 110.31}, {"date": "2010-03-19", "value": 110.48}, {"date": "2010-03-22", "value": 110.63}, {"date": "2010-03-23", "value": 111.21}, {"date": "2010-03-24", "value": 111.73}, {"date": "2010-03-25", "value": 111.9}, {"date": "2010-03-26", "value": 111.53}, {"date": "2010-03-29", "value": 111.79}, {"date": "2010-03-30", "value": 112.28}, {"date": "2010-03-31", "value": 111.26}, {"date": "2010-04-01", "value": 111.26}, {"date": "2010-04-06", "value": 113.54}, {"date": "2010-04-07", "value": 113.54}, {"date": "2010-04-08", "value": 113.16}, {"date": "2010-04-09", "value": 113.62}, {"date": "2010-04-12", "value": 112.98}, {"date": "2010-04-13", "value": 113.0}, {"date": "2010-04-14", "value": 113.45}, {"date": "2010-04-15", "value": 114.2}, {"date": "2010-04-16", "value": 113.48}, {"date": "2010-04-19", "value": 113.44}, {"date": "2010-04-20", "value": 114.34}, {"date": "2010-04-21", "value": 114.57}, {"date": "2010-04-22", "value": 114.5}, {"date": "2010-04-23", "value": 114.52}, {"date": "2010-04-26", "value": 114.99}, {"date": "2010-04-27", "value": 113.02}, {"date": "2010-04-28", "value": 113.03}, {"date": "2010-04-29", "value": 113.65}, {"date": "2010-04-30", "value": 112.98}, {"date": "2010-05-04", "value": 112.95}, {"date": "2010-05-05", "value": 113.26}, {"date": "2010-05-06", "value": 111.64}, {"date": "2010-05-07", "value": 110.07}, {"date": "2010-05-10", "value": 113.02}, {"date": "2010-05-11", "value": 113.22}, {"date": "2010-05-12", "value": 113.21}, {"date": "2010-05-13", "value": 114.07}, {"date": "2010-05-14", "value": 113.23}, {"date": "2010-05-17", "value": 113.37}, {"date": "2010-05-18", "value": 112.99}, {"date": "2010-05-19", "value": 111.77}, {"date": "2010-05-20", "value": 109.33}, {"date": "2010-05-21", "value": 109.32}, {"date": "2010-05-24", "value": 108.22}, {"date": "2010-05-25", "value": 108.28}, {"date": "2010-05-26", "value": 108.84}, {"date": "2010-05-27", "value": 111.29}, {"date": "2010-05-28", "value": 110.55}, {"date": "2010-05-31", "value": 110.91}, {"date": "2010-06-01", "value": 110.14}, {"date": "2010-06-02", "value": 111.28}, {"date": "2010-06-04", "value": 110.85}, {"date": "2010-06-07", "value": 110.39}, {"date": "2010-06-08", "value": 110.69}, {"date": "2010-06-09", "value": 110.4}, {"date": "2010-06-10", "value": 112.2}, {"date": "2010-06-11", "value": 112.86}, {"date": "2010-06-14", "value": 112.55}, {"date": "2010-06-15", "value": 113.84}, {"date": "2010-06-16", "value": 114.0}, {"date": "2010-06-17", "value": 113.88}, {"date": "2010-06-18", "value": 113.81}, {"date": "2010-06-21", "value": 114.36}, {"date": "2010-06-22", "value": 114.36}, {"date": "2010-06-23", "value": 113.87}, {"date": "2010-06-24", "value": 111.8}, {"date": "2010-06-25", "value": 111.54}, {"date": "2010-06-28", "value": 111.83}, {"date": "2010-06-29", "value": 110.36}, {"date": "2010-06-30", "value": 109.51}, {"date": "2010-07-01", "value": 107.37}, {"date": "2010-07-02", "value": 106.69}, {"date": "2010-07-05", "value": 106.91}, {"date": "2010-07-06", "value": 107.77}, {"date": "2010-07-07", "value": 109.48}, {"date": "2010-07-08", "value": 110.38}, {"date": "2010-07-09", "value": 111.13}, {"date": "2010-07-12", "value": 111.27}, {"date": "2010-07-13", "value": 112.01}, {"date": "2010-07-14", "value": 111.89}, {"date": "2010-07-15", "value": 110.47}, {"date": "2010-07-16", "value": 108.37}, {"date": "2010-07-19", "value": 108.35}, {"date": "2010-07-20", "value": 109.46}, {"date": "2010-07-21", "value": 109.66}, {"date": "2010-07-22", "value": 110.79}, {"date": "2010-07-23", "value": 111.84}, {"date": "2010-07-26", "value": 111.97}, {"date": "2010-07-27", "value": 112.27}, {"date": "2010-07-28", "value": 111.99}, {"date": "2010-07-29", "value": 111.41}, {"date": "2010-07-30", "value": 111.48}, {"date": "2010-08-02", "value": 112.52}, {"date": "2010-08-03", "value": 112.43}, {"date": "2010-08-04", "value": 112.76}, {"date": "2010-08-05", "value": 112.62}, {"date": "2010-08-06", "value": 111.65}, {"date": "2010-08-09", "value": 112.54}, {"date": "2010-08-10", "value": 112.88}, {"date": "2010-08-11", "value": 111.77}, {"date": "2010-08-12", "value": 111.6}, {"date": "2010-08-13", "value": 111.96}, {"date": "2010-08-16", "value": 111.44}, {"date": "2010-08-17", "value": 112.33}, {"date": "2010-08-18", "value": 112.49}, {"date": "2010-08-19", "value": 111.34}, {"date": "2010-08-20", "value": 111.76}, {"date": "2010-08-23", "value": 112.25}, {"date": "2010-08-24", "value": 110.98}, {"date": "2010-08-25", "value": 110.98}, {"date": "2010-08-26", "value": 110.32}, {"date": "2010-08-27", "value": 111.53}, {"date": "2010-08-30", "value": 111.28}, {"date": "2010-08-31", "value": 110.93}, {"date": "2010-09-01", "value": 112.65}, {"date": "2010-09-02", "value": 113.14}, {"date": "2010-09-03", "value": 113.78}, {"date": "2010-09-06", "value": 113.76}, {"date": "2010-09-07", "value": 114.3}, {"date": "2010-09-08", "value": 114.42}, {"date": "2010-09-09", "value": 115.14}, {"date": "2010-09-10", "value": 115.47}, {"date": "2010-09-13", "value": 115.52}, {"date": "2010-09-14", "value": 115.05}, {"date": "2010-09-15", "value": 114.69}, {"date": "2010-09-16", "value": 113.89}, {"date": "2010-09-17", "value": 114.06}, {"date": "2010-09-20", "value": 114.98}, {"date": "2010-09-21", "value": 114.41}, {"date": "2010-09-22", "value": 112.35}, {"date": "2010-09-23", "value": 112.41}, {"date": "2010-09-24", "value": 112.66}, {"date": "2010-09-27", "value": 112.75}, {"date": "2010-09-28", "value": 112.31}, {"date": "2010-09-29", "value": 111.75}, {"date": "2010-09-30", "value": 110.64}, {"date": "2010-10-01", "value": 110.28}, {"date": "2010-10-04", "value": 109.96}, {"date": "2010-10-05", "value": 110.69}, {"date": "2010-10-06", "value": 111.1}, {"date": "2010-10-07", "value": 110.91}, {"date": "2010-10-08", "value": 111.16}, {"date": "2010-10-11", "value": 111.14}, {"date": "2010-10-12", "value": 111.44}, {"date": "2010-10-13", "value": 111.6}, {"date": "2010-10-14", "value": 110.95}, {"date": "2010-10-15", "value": 111.12}, {"date": "2010-10-18", "value": 111.67}, {"date": "2010-10-19", "value": 111.79}, {"date": "2010-10-20", "value": 111.48}, {"date": "2010-10-21", "value": 111.55}, {"date": "2010-10-22", "value": 111.86}, {"date": "2010-10-25", "value": 111.93}, {"date": "2010-10-26", "value": 112.21}, {"date": "2010-10-27", "value": 111.91}, {"date": "2010-10-28", "value": 111.87}, {"date": "2010-10-29", "value": 111.94}, {"date": "2010-11-02", "value": 111.72}, {"date": "2010-11-03", "value": 111.72}, {"date": "2010-11-04", "value": 112.26}, {"date": "2010-11-05", "value": 113.4}, {"date": "2010-11-08", "value": 113.99}, {"date": "2010-11-09", "value": 113.99}, {"date": "2010-11-10", "value": 114.96}, {"date": "2010-11-12", "value": 113.8}, {"date": "2010-11-15", "value": 114.7}, {"date": "2010-11-16", "value": 112.96}, {"date": "2010-11-17", "value": 113.55}, {"date": "2010-11-18", "value": 114.55}, {"date": "2010-11-19", "value": 114.12}, {"date": "2010-11-22", "value": 114.05}, {"date": "2010-11-23", "value": 113.48}, {"date": "2010-11-24", "value": 114.53}, {"date": "2010-11-25", "value": 114.52}, {"date": "2010-11-26", "value": 114.76}, {"date": "2010-11-29", "value": 114.75}, {"date": "2010-11-30", "value": 114.58}, {"date": "2010-12-01", "value": 116.04}, {"date": "2010-12-02", "value": 116.71}, {"date": "2010-12-03", "value": 115.65}, {"date": "2010-12-06", "value": 115.97}, {"date": "2010-12-07", "value": 116.11}, {"date": "2010-12-08", "value": 117.11}, {"date": "2010-12-09", "value": 118.14}, {"date": "2010-12-10", "value": 118.13}, {"date": "2010-12-13", "value": 117.48}, {"date": "2010-12-14", "value": 118.03}, {"date": "2010-12-15", "value": 117.9}, {"date": "2010-12-16", "value": 119.27}, {"date": "2010-12-17", "value": 119.27}, {"date": "2010-12-20", "value": 119.85}, {"date": "2010-12-21", "value": 120.45}, {"date": "2010-12-22", "value": 121.02}, {"date": "2010-12-23", "value": 121.24}, {"date": "2010-12-27", "value": 120.37}, {"date": "2010-12-28", "value": 120.93}, {"date": "2010-12-29", "value": 121.09}, {"date": "2010-12-30", "value": 119.61}, {"date": "2010-12-31", "value": 118.68}, {"date": "2011-01-03", "value": 119.84}, {"date": "2011-01-04", "value": 120.21}, {"date": "2011-01-05", "value": 121.1}, {"date": "2011-01-07", "value": 121.7}, {"date": "2011-01-10", "value": 121.26}, {"date": "2011-01-11", "value": 121.89}, {"date": "2011-01-12", "value": 122.57}, {"date": "2011-01-13", "value": 121.19}, {"date": "2011-01-14", "value": 121.43}, {"date": "2011-01-17", "value": 121.76}, {"date": "2011-01-18", "value": 121.71}, {"date": "2011-01-19", "value": 120.47}, {"date": "2011-01-20", "value": 120.68}, {"date": "2011-01-21", "value": 120.02}, {"date": "2011-01-24", "value": 119.87}, {"date": "2011-01-25", "value": 119.82}, {"date": "2011-01-26", "value": 119.76}, {"date": "2011-01-27", "value": 119.5}, {"date": "2011-01-28", "value": 118.55}, {"date": "2011-01-31", "value": 118.25}, {"date": "2011-02-01", "value": 119.08}, {"date": "2011-02-02", "value": 119.14}, {"date": "2011-02-03", "value": 120.44}, {"date": "2011-02-04", "value": 121.2}, {"date": "2011-02-07", "value": 121.79}, {"date": "2011-02-08", "value": 121.51}, {"date": "2011-02-09", "value": 120.81}, {"date": "2011-02-10", "value": 121.35}, {"date": "2011-02-11", "value": 121.83}, {"date": "2011-02-14", "value": 122.59}, {"date": "2011-02-15", "value": 122.12}, {"date": "2011-02-16", "value": 122.96}, {"date": "2011-02-17", "value": 123.24}, {"date": "2011-02-18", "value": 123.01}, {"date": "2011-02-21", "value": 122.25}, {"date": "2011-02-22", "value": 120.54}, {"date": "2011-02-23", "value": 119.56}, {"date": "2011-02-24", "value": 119.24}, {"date": "2011-02-25", "value": 120.52}, {"date": "2011-02-28", "value": 120.77}, {"date": "2011-03-01", "value": 119.48}, {"date": "2011-03-02", "value": 118.92}, {"date": "2011-03-03", "value": 119.31}, {"date": "2011-03-04", "value": 118.46}, {"date": "2011-03-07", "value": 117.6}, {"date": "2011-03-08", "value": 118.86}, {"date": "2011-03-09", "value": 118.84}, {"date": "2011-03-10", "value": 117.94}, {"date": "2011-03-11", "value": 117.58}, {"date": "2011-03-14", "value": 115.18}, {"date": "2011-03-15", "value": 113.57}, {"date": "2011-03-16", "value": 111.24}, {"date": "2011-03-17", "value": 112.75}, {"date": "2011-03-18", "value": 112.93}, {"date": "2011-03-21", "value": 114.26}, {"date": "2011-03-22", "value": 114.12}, {"date": "2011-03-23", "value": 114.72}, {"date": "2011-03-24", "value": 115.24}, {"date": "2011-03-25", "value": 115.53}, {"date": "2011-03-28", "value": 115.82}, {"date": "2011-03-29", "value": 116.21}, {"date": "2011-03-30", "value": 117.03}, {"date": "2011-03-31", "value": 116.07}, {"date": "2011-04-01", "value": 116.75}, {"date": "2011-04-04", "value": 116.44}, {"date": "2011-04-05", "value": 117.04}, {"date": "2011-04-06", "value": 116.55}, {"date": "2011-04-07", "value": 116.59}, {"date": "2011-04-08", "value": 115.98}, {"date": "2011-04-11", "value": 115.87}, {"date": "2011-04-12", "value": 114.69}, {"date": "2011-04-13", "value": 114.98}, {"date": "2011-04-14", "value": 115.23}, {"date": "2011-04-15", "value": 115.74}, {"date": "2011-04-18", "value": 115.79}, {"date": "2011-04-19", "value": 115.24}, {"date": "2011-04-20", "value": 115.65}, {"date": "2011-04-21", "value": 116.0}, {"date": "2011-04-26", "value": 116.15}, {"date": "2011-04-27", "value": 116.61}, {"date": "2011-04-28", "value": 116.67}, {"date": "2011-04-29", "value": 116.74}, {"date": "2011-05-02", "value": 116.43}, {"date": "2011-05-04", "value": 115.88}, {"date": "2011-05-05", "value": 116.61}, {"date": "2011-05-06", "value": 117.71}, {"date": "2011-05-09", "value": 118.87}, {"date": "2011-05-10", "value": 119.03}, {"date": "2011-05-11", "value": 119.03}, {"date": "2011-05-12", "value": 119.7}, {"date": "2011-05-13", "value": 118.82}, {"date": "2011-05-16", "value": 118.36}, {"date": "2011-05-17", "value": 118.57}, {"date": "2011-05-18", "value": 118.76}, {"date": "2011-05-19", "value": 118.87}, {"date": "2011-05-20", "value": 119.18}, {"date": "2011-05-23", "value": 118.14}, {"date": "2011-05-24", "value": 117.75}, {"date": "2011-05-25", "value": 118.67}, {"date": "2011-05-26", "value": 118.47}, {"date": "2011-05-27", "value": 118.29}, {"date": "2011-05-30", "value": 117.93}, {"date": "2011-05-31", "value": 118.71}, {"date": "2011-06-01", "value": 117.21}, {"date": "2011-06-02", "value": 117.2}, {"date": "2011-06-03", "value": 114.73}, {"date": "2011-06-06", "value": 113.83}, {"date": "2011-06-07", "value": 113.65}, {"date": "2011-06-08", "value": 113.33}, {"date": "2011-06-09", "value": 114.55}, {"date": "2011-06-10", "value": 113.77}, {"date": "2011-06-13", "value": 113.75}, {"date": "2011-06-14", "value": 114.82}, {"date": "2011-06-15", "value": 114.26}, {"date": "2011-06-16", "value": 114.56}, {"date": "2011-06-17", "value": 113.96}, {"date": "2011-06-20", "value": 113.98}, {"date": "2011-06-21", "value": 114.91}, {"date": "2011-06-22", "value": 114.15}, {"date": "2011-06-24", "value": 114.27}, {"date": "2011-06-27", "value": 113.63}, {"date": "2011-06-28", "value": 114.14}, {"date": "2011-06-29", "value": 115.15}, {"date": "2011-06-30", "value": 115.83}, {"date": "2011-07-01", "value": 116.95}, {"date": "2011-07-04", "value": 116.86}, {"date": "2011-07-05", "value": 116.7}, {"date": "2011-07-06", "value": 117.52}, {"date": "2011-07-07", "value": 117.74}, {"date": "2011-07-08", "value": 117.54}, {"date": "2011-07-11", "value": 117.36}, {"date": "2011-07-12", "value": 116.8}, {"date": "2011-07-13", "value": 116.6}, {"date": "2011-07-14", "value": 115.87}, {"date": "2011-07-15", "value": 116.09}, {"date": "2011-07-18", "value": 115.27}, {"date": "2011-07-19", "value": 115.45}, {"date": "2011-07-20", "value": 116.19}, {"date": "2011-07-21", "value": 116.61}, {"date": "2011-07-22", "value": 117.18}, {"date": "2011-07-25", "value": 116.57}, {"date": "2011-07-26", "value": 115.48}, {"date": "2011-07-27", "value": 114.86}, {"date": "2011-07-28", "value": 115.0}, {"date": "2011-07-29", "value": 113.7}, {"date": "2011-08-01", "value": 114.18}, {"date": "2011-08-02", "value": 112.02}, {"date": "2011-08-03", "value": 110.93}, {"date": "2011-08-04", "value": 107.69}, {"date": "2011-08-05", "value": 107.07}, {"date": "2011-08-08", "value": 102.01}, {"date": "2011-08-09", "value": 104.56}, {"date": "2011-08-10", "value": 101.29}, {"date": "2011-08-11", "value": 105.19}, {"date": "2011-08-12", "value": 106.84}, {"date": "2011-08-16", "value": 107.31}, {"date": "2011-08-17", "value": 107.09}, {"date": "2011-08-18", "value": 104.01}, {"date": "2011-08-19", "value": 102.68}, {"date": "2011-08-22", "value": 103.39}, {"date": "2011-08-23", "value": 105.32}, {"date": "2011-08-24", "value": 106.13}, {"date": "2011-08-25", "value": 105.16}, {"date": "2011-08-26", "value": 105.28}, {"date": "2011-08-29", "value": 106.33}, {"date": "2011-08-30", "value": 107.2}, {"date": "2011-08-31", "value": 109.08}, {"date": "2011-09-01", "value": 109.46}, {"date": "2011-09-02", "value": 107.15}, {"date": "2011-09-05", "value": 106.19}, {"date": "2011-09-06", "value": 105.66}, {"date": "2011-09-07", "value": 108.44}, {"date": "2011-09-08", "value": 108.14}, {"date": "2011-09-09", "value": 107.25}, {"date": "2011-09-12", "value": 107.03}, {"date": "2011-09-13", "value": 107.52}, {"date": "2011-09-14", "value": 108.51}, {"date": "2011-09-15", "value": 109.65}, {"date": "2011-09-16", "value": 110.52}, {"date": "2011-09-19", "value": 109.39}, {"date": "2011-09-20", "value": 109.63}, {"date": "2011-09-21", "value": 107.43}, {"date": "2011-09-22", "value": 105.18}, {"date": "2011-09-23", "value": 105.88}, {"date": "2011-09-26", "value": 107.66}, {"date": "2011-09-27", "value": 109.69}, {"date": "2011-09-28", "value": 108.58}, {"date": "2011-09-29", "value": 109.49}, {"date": "2011-09-30", "value": 108.75}, {"date": "2011-10-03", "value": 107.52}, {"date": "2011-10-04", "value": 107.66}, {"date": "2011-10-05", "value": 109.11}, {"date": "2011-10-06", "value": 111.01}, {"date": "2011-10-07", "value": 110.33}, {"date": "2011-10-10", "value": 111.83}, {"date": "2011-10-11", "value": 111.47}, {"date": "2011-10-12", "value": 112.18}, {"date": "2011-10-13", "value": 111.61}, {"date": "2011-10-14", "value": 111.73}, {"date": "2011-10-17", "value": 110.97}, {"date": "2011-10-18", "value": 112.27}, {"date": "2011-10-19", "value": 111.75}, {"date": "2011-10-20", "value": 111.91}, {"date": "2011-10-21", "value": 112.33}, {"date": "2011-10-24", "value": 113.62}, {"date": "2011-10-25", "value": 112.16}, {"date": "2011-10-26", "value": 113.36}, {"date": "2011-10-27", "value": 115.42}, {"date": "2011-10-28", "value": 114.88}, {"date": "2011-10-31", "value": 113.1}, {"date": "2011-11-02", "value": 111.54}, {"date": "2011-11-03", "value": 113.69}, {"date": "2011-11-04", "value": 112.64}, {"date": "2011-11-07", "value": 113.28}, {"date": "2011-11-08", "value": 113.85}, {"date": "2011-11-09", "value": 112.11}, {"date": "2011-11-10", "value": 112.28}, {"date": "2011-11-14", "value": 113.37}, {"date": "2011-11-15", "value": 113.85}, {"date": "2011-11-16", "value": 112.84}, {"date": "2011-11-17", "value": 111.59}, {"date": "2011-11-18", "value": 111.42}, {"date": "2011-11-21", "value": 109.12}, {"date": "2011-11-22", "value": 108.43}, {"date": "2011-11-23", "value": 107.24}, {"date": "2011-11-24", "value": 107.38}, {"date": "2011-11-25", "value": 107.63}, {"date": "2011-11-28", "value": 110.43}, {"date": "2011-11-29", "value": 111.09}, {"date": "2011-11-30", "value": 114.59}, {"date": "2011-12-01", "value": 114.16}, {"date": "2011-12-02", "value": 114.66}, {"date": "2011-12-05", "value": 115.67}, {"date": "2011-12-06", "value": 115.85}, {"date": "2011-12-07", "value": 116.01}, {"date": "2011-12-08", "value": 114.38}, {"date": "2011-12-09", "value": 115.68}, {"date": "2011-12-12", "value": 114.77}, {"date": "2011-12-13", "value": 115.18}, {"date": "2011-12-14", "value": 114.62}, {"date": "2011-12-15", "value": 115.16}, {"date": "2011-12-16", "value": 115.0}, {"date": "2011-12-19", "value": 114.34}, {"date": "2011-12-20", "value": 116.32}, {"date": "2011-12-21", "value": 116.81}, {"date": "2011-12-22", "value": 117.76}, {"date": "2011-12-23", "value": 118.67}, {"date": "2011-12-27", "value": 118.4}, {"date": "2011-12-28", "value": 117.88}, {"date": "2011-12-29", "value": 119.28}, {"date": "2011-12-30", "value": 119.16}, {"date": "2012-01-02", "value": 119.15}, {"date": "2012-01-03", "value": 120.92}, {"date": "2012-01-04", "value": 121.57}, {"date": "2012-01-05", "value": 121.73}, {"date": "2012-01-09", "value": 121.74}, {"date": "2012-01-10", "value": 122.89}, {"date": "2012-01-11", "value": 123.29}, {"date": "2012-01-12", "value": 122.7}, {"date": "2012-01-13", "value": 123.18}, {"date": "2012-01-16", "value": 123.37}, {"date": "2012-01-17", "value": 123.53}, {"date": "2012-01-18", "value": 123.79}, {"date": "2012-01-19", "value": 124.25}, {"date": "2012-01-20", "value": 124.29}, {"date": "2012-01-23", "value": 123.72}, {"date": "2012-01-24", "value": 123.78}, {"date": "2012-01-25", "value": 123.95}, {"date": "2012-01-26", "value": 123.15}, {"date": "2012-01-27", "value": 122.84}, {"date": "2012-01-30", "value": 121.95}, {"date": "2012-01-31", "value": 122.46}, {"date": "2012-02-01", "value": 123.47}, {"date": "2012-02-02", "value": 123.77}, {"date": "2012-02-03", "value": 125.66}, {"date": "2012-02-06", "value": 125.53}, {"date": "2012-02-07", "value": 124.68}, {"date": "2012-02-08", "value": 124.83}, {"date": "2012-02-09", "value": 124.63}, {"date": "2012-02-10", "value": 123.96}, {"date": "2012-02-13", "value": 124.28}, {"date": "2012-02-14", "value": 124.59}, {"date": "2012-02-15", "value": 125.24}, {"date": "2012-02-16", "value": 126.52}, {"date": "2012-02-17", "value": 126.51}, {"date": "2012-02-20", "value": 126.37}, {"date": "2012-02-21", "value": 125.91}, {"date": "2012-02-22", "value": 125.31}, {"date": "2012-02-23", "value": 125.07}, {"date": "2012-02-24", "value": 124.63}, {"date": "2012-02-27", "value": 124.75}, {"date": "2012-02-28", "value": 125.03}, {"date": "2012-02-29", "value": 124.99}, {"date": "2012-03-01", "value": 126.18}, {"date": "2012-03-02", "value": 126.74}, {"date": "2012-03-05", "value": 125.96}, {"date": "2012-03-06", "value": 124.22}, {"date": "2012-03-07", "value": 125.0}, {"date": "2012-03-08", "value": 125.46}, {"date": "2012-03-09", "value": 126.97}, {"date": "2012-03-12", "value": 126.66}, {"date": "2012-03-13", "value": 129.07}, {"date": "2012-03-14", "value": 129.48}, {"date": "2012-03-15", "value": 129.89}, {"date": "2012-03-16", "value": 129.37}, {"date": "2012-03-19", "value": 128.99}, {"date": "2012-03-20", "value": 128.17}, {"date": "2012-03-21", "value": 128.27}, {"date": "2012-03-22", "value": 127.38}, {"date": "2012-03-23", "value": 127.3}, {"date": "2012-03-26", "value": 128.13}, {"date": "2012-03-27", "value": 128.12}, {"date": "2012-03-28", "value": 127.86}, {"date": "2012-03-29", "value": 127.49}, {"date": "2012-03-30", "value": 127.87}, {"date": "2012-04-02", "value": 128.8}, {"date": "2012-04-03", "value": 127.62}, {"date": "2012-04-04", "value": 127.17}, {"date": "2012-04-05", "value": 127.51}, {"date": "2012-04-10", "value": 124.42}, {"date": "2012-04-11", "value": 125.11}, {"date": "2012-04-12", "value": 126.32}, {"date": "2012-04-13", "value": 125.45}, {"date": "2012-04-16", "value": 125.89}, {"date": "2012-04-17", "value": 127.28}, {"date": "2012-04-18", "value": 126.89}, {"date": "2012-04-19", "value": 126.21}, {"date": "2012-04-20", "value": 126.22}, {"date": "2012-04-23", "value": 124.98}, {"date": "2012-04-24", "value": 125.43}, {"date": "2012-04-25", "value": 126.51}, {"date": "2012-04-26", "value": 126.88}, {"date": "2012-04-27", "value": 127.24}, {"date": "2012-04-30", "value": 127.01}, {"date": "2012-05-02", "value": 127.62}, {"date": "2012-05-04", "value": 125.88}, {"date": "2012-05-07", "value": 126.63}, {"date": "2012-05-08", "value": 125.95}, {"date": "2012-05-09", "value": 125.85}, {"date": "2012-05-10", "value": 126.15}, {"date": "2012-05-11", "value": 126.03}, {"date": "2012-05-14", "value": 125.11}, {"date": "2012-05-15", "value": 124.79}, {"date": "2012-05-16", "value": 124.33}, {"date": "2012-05-17", "value": 123.19}, {"date": "2012-05-18", "value": 122.22}, {"date": "2012-05-21", "value": 122.83}, {"date": "2012-05-22", "value": 123.88}, {"date": "2012-05-23", "value": 123.89}, {"date": "2012-05-24", "value": 124.6}, {"date": "2012-05-25", "value": 125.05}, {"date": "2012-05-28", "value": 124.97}, {"date": "2012-05-29", "value": 125.89}, {"date": "2012-05-30", "value": 125.23}, {"date": "2012-05-31", "value": 125.26}, {"date": "2012-06-01", "value": 123.01}, {"date": "2012-06-04", "value": 121.85}, {"date": "2012-06-05", "value": 122.7}, {"date": "2012-06-06", "value": 124.88}, {"date": "2012-06-08", "value": 125.46}, {"date": "2012-06-11", "value": 124.49}, {"date": "2012-06-12", "value": 125.71}, {"date": "2012-06-13", "value": 124.46}, {"date": "2012-06-14", "value": 124.86}, {"date": "2012-06-15", "value": 126.13}, {"date": "2012-06-18", "value": 126.86}, {"date": "2012-06-19", "value": 127.72}, {"date": "2012-06-20", "value": 128.13}, {"date": "2012-06-21", "value": 127.19}, {"date": "2012-06-22", "value": 127.68}, {"date": "2012-06-25", "value": 126.25}, {"date": "2012-06-26", "value": 126.41}, {"date": "2012-06-27", "value": 128.21}, {"date": "2012-06-28", "value": 128.27}, {"date": "2012-06-29", "value": 129.3}, {"date": "2012-07-02", "value": 130.98}, {"date": "2012-07-03", "value": 131.87}, {"date": "2012-07-04", "value": 132.44}, {"date": "2012-07-05", "value": 133.04}, {"date": "2012-07-06", "value": 132.5}, {"date": "2012-07-09", "value": 131.96}, {"date": "2012-07-10", "value": 132.19}, {"date": "2012-07-11", "value": 132.41}, {"date": "2012-07-12", "value": 131.77}, {"date": "2012-07-13", "value": 133.07}, {"date": "2012-07-16", "value": 133.0}, {"date": "2012-07-17", "value": 133.5}, {"date": "2012-07-18", "value": 134.02}, {"date": "2012-07-19", "value": 135.23}, {"date": "2012-07-20", "value": 134.36}, {"date": "2012-07-23", "value": 132.46}, {"date": "2012-07-24", "value": 131.89}, {"date": "2012-07-25", "value": 131.79}, {"date": "2012-07-26", "value": 132.93}, {"date": "2012-07-27", "value": 134.26}, {"date": "2012-07-30", "value": 136.32}, {"date": "2012-07-31", "value": 135.31}, {"date": "2012-08-01", "value": 135.57}, {"date": "2012-08-02", "value": 135.09}, {"date": "2012-08-03", "value": 136.32}, {"date": "2012-08-06", "value": 136.26}, {"date": "2012-08-07", "value": 137.4}, {"date": "2012-08-08", "value": 138.06}, {"date": "2012-08-09", "value": 138.78}, {"date": "2012-08-10", "value": 138.79}, {"date": "2012-08-13", "value": 138.01}, {"date": "2012-08-14", "value": 138.6}, {"date": "2012-08-16", "value": 138.71}, {"date": "2012-08-17", "value": 139.71}, {"date": "2012-08-20", "value": 139.24}, {"date": "2012-08-21", "value": 138.33}, {"date": "2012-08-22", "value": 137.61}, {"date": "2012-08-23", "value": 136.0}, {"date": "2012-08-24", "value": 136.44}, {"date": "2012-08-27", "value": 136.69}, {"date": "2012-08-28", "value": 135.87}, {"date": "2012-08-29", "value": 136.21}, {"date": "2012-08-30", "value": 135.41}, {"date": "2012-08-31", "value": 134.93}, {"date": "2012-09-03", "value": 135.5}, {"date": "2012-09-04", "value": 134.8}, {"date": "2012-09-05", "value": 134.32}, {"date": "2012-09-06", "value": 136.58}, {"date": "2012-09-07", "value": 136.33}, {"date": "2012-09-10", "value": 136.23}, {"date": "2012-09-11", "value": 136.46}, {"date": "2012-09-12", "value": 136.74}, {"date": "2012-09-13", "value": 137.66}, {"date": "2012-09-14", "value": 137.25}, {"date": "2012-09-17", "value": 136.61}, {"date": "2012-09-18", "value": 136.72}, {"date": "2012-09-19", "value": 137.03}, {"date": "2012-09-20", "value": 137.5}, {"date": "2012-09-21", "value": 137.51}, {"date": "2012-09-24", "value": 137.71}, {"date": "2012-09-25", "value": 136.94}, {"date": "2012-09-26", "value": 136.28}, {"date": "2012-09-27", "value": 136.74}, {"date": "2012-09-28", "value": 135.52}, {"date": "2012-10-01", "value": 135.94}, {"date": "2012-10-02", "value": 135.65}, {"date": "2012-10-03", "value": 135.46}, {"date": "2012-10-04", "value": 135.35}, {"date": "2012-10-05", "value": 135.56}, {"date": "2012-10-08", "value": 135.22}, {"date": "2012-10-09", "value": 135.04}, {"date": "2012-10-10", "value": 134.11}, {"date": "2012-10-11", "value": 134.43}, {"date": "2012-10-12", "value": 133.95}, {"date": "2012-10-15", "value": 134.83}, {"date": "2012-10-16", "value": 135.79}, {"date": "2012-10-17", "value": 135.91}, {"date": "2012-10-18", "value": 136.67}, {"date": "2012-10-19", "value": 135.6}, {"date": "2012-10-22", "value": 135.11}, {"date": "2012-10-23", "value": 133.83}, {"date": "2012-10-24", "value": 133.9}, {"date": "2012-10-25", "value": 134.38}, {"date": "2012-10-26", "value": 134.6}, {"date": "2012-10-29", "value": 134.28}, {"date": "2012-10-30", "value": 134.41}, {"date": "2012-10-31", "value": 134.53}, {"date": "2012-11-02", "value": 136.25}, {"date": "2012-11-05", "value": 136.29}, {"date": "2012-11-06", "value": 137.09}, {"date": "2012-11-07", "value": 135.33}, {"date": "2012-11-08", "value": 134.59}, {"date": "2012-11-09", "value": 134.85}, {"date": "2012-11-12", "value": 134.49}, {"date": "2012-11-13", "value": 134.15}, {"date": "2012-11-14", "value": 132.57}, {"date": "2012-11-15", "value": 131.58}, {"date": "2012-11-16", "value": 132.11}, {"date": "2012-11-19", "value": 133.69}, {"date": "2012-11-20", "value": 133.31}, {"date": "2012-11-21", "value": 133.79}, {"date": "2012-11-22", "value": 133.73}, {"date": "2012-11-23", "value": 134.53}, {"date": "2012-11-26", "value": 134.18}, {"date": "2012-11-27", "value": 134.31}, {"date": "2012-11-28", "value": 135.04}, {"date": "2012-11-29", "value": 135.46}, {"date": "2012-11-30", "value": 135.45}, {"date": "2012-12-03", "value": 134.8}, {"date": "2012-12-04", "value": 134.85}, {"date": "2012-12-05", "value": 135.39}, {"date": "2012-12-06", "value": 136.25}, {"date": "2012-12-07", "value": 136.98}, {"date": "2012-12-10", "value": 137.15}, {"date": "2012-12-11", "value": 137.28}, {"date": "2012-12-12", "value": 137.13}, {"date": "2012-12-13", "value": 136.39}, {"date": "2012-12-14", "value": 136.18}, {"date": "2012-12-17", "value": 136.2}, {"date": "2012-12-18", "value": 137.02}, {"date": "2012-12-19", "value": 136.97}, {"date": "2012-12-20", "value": 137.52}, {"date": "2012-12-21", "value": 137.12}, {"date": "2012-12-24", "value": 137.12}, {"date": "2012-12-27", "value": 136.03}, {"date": "2012-12-28", "value": 135.11}, {"date": "2012-12-31", "value": 135.11}, {"date": "2013-01-02", "value": 139.17}, {"date": "2013-01-03", "value": 140.48}, {"date": "2013-01-04", "value": 141.35}, {"date": "2013-01-07", "value": 140.62}, {"date": "2013-01-08", "value": 140.37}, {"date": "2013-01-09", "value": 141.27}, {"date": "2013-01-10", "value": 140.77}, {"date": "2013-01-11", "value": 139.79}, {"date": "2013-01-14", "value": 139.4}, {"date": "2013-01-15", "value": 139.48}, {"date": "2013-01-16", "value": 139.69}, {"date": "2013-01-17", "value": 140.38}, {"date": "2013-01-18", "value": 141.03}, {"date": "2013-01-21", "value": 141.0}, {"date": "2013-01-22", "value": 141.64}, {"date": "2013-01-23", "value": 141.29}, {"date": "2013-01-24", "value": 140.85}, {"date": "2013-01-25", "value": 140.68}, {"date": "2013-01-28", "value": 140.9}, {"date": "2013-01-29", "value": 141.59}, {"date": "2013-01-30", "value": 140.26}, {"date": "2013-01-31", "value": 140.2}, {"date": "2013-02-01", "value": 139.97}, {"date": "2013-02-04", "value": 139.39}, {"date": "2013-02-05", "value": 140.32}, {"date": "2013-02-06", "value": 140.59}, {"date": "2013-02-07", "value": 141.16}, {"date": "2013-02-08", "value": 141.87}, {"date": "2013-02-11", "value": 141.78}, {"date": "2013-02-12", "value": 141.76}, {"date": "2013-02-13", "value": 142.02}, {"date": "2013-02-14", "value": 142.51}, {"date": "2013-02-15", "value": 142.03}, {"date": "2013-02-18", "value": 142.29}, {"date": "2013-02-19", "value": 143.77}, {"date": "2013-02-20", "value": 142.48}, {"date": "2013-02-21", "value": 141.87}, {"date": "2013-02-22", "value": 143.62}, {"date": "2013-02-25", "value": 141.39}, {"date": "2013-02-26", "value": 142.43}, {"date": "2013-02-27", "value": 143.55}, {"date": "2013-02-28", "value": 144.15}, {"date": "2013-03-01", "value": 144.32}, {"date": "2013-03-04", "value": 143.98}, {"date": "2013-03-05", "value": 145.6}, {"date": "2013-03-06", "value": 145.95}, {"date": "2013-03-07", "value": 145.32}, {"date": "2013-03-08", "value": 146.91}, {"date": "2013-03-11", "value": 147.16}, {"date": "2013-03-12", "value": 147.26}, {"date": "2013-03-13", "value": 147.87}, {"date": "2013-03-14", "value": 148.76}, {"date": "2013-03-15", "value": 148.35}, {"date": "2013-03-18", "value": 148.16}, {"date": "2013-03-19", "value": 148.3}, {"date": "2013-03-20", "value": 148.66}, {"date": "2013-03-21", "value": 148.1}, {"date": "2013-03-22", "value": 147.92}, {"date": "2013-03-25", "value": 148.28}, {"date": "2013-03-26", "value": 149.28}, {"date": "2013-03-27", "value": 149.57}, {"date": "2013-03-28", "value": 149.32}, {"date": "2013-03-29", "value": 149.32}, {"date": "2013-04-02", "value": 149.36}, {"date": "2013-04-03", "value": 148.24}, {"date": "2013-04-04", "value": 148.55}, {"date": "2013-04-05", "value": 146.53}, {"date": "2013-04-08", "value": 146.9}, {"date": "2013-04-09", "value": 147.28}, {"date": "2013-04-10", "value": 149.31}, {"date": "2013-04-11", "value": 149.58}, {"date": "2013-04-12", "value": 148.85}, {"date": "2013-04-15", "value": 146.26}, {"date": "2013-04-16", "value": 146.26}, {"date": "2013-04-17", "value": 145.44}, {"date": "2013-04-18", "value": 144.85}, {"date": "2013-04-19", "value": 145.86}, {"date": "2013-04-22", "value": 146.71}, {"date": "2013-04-23", "value": 148.9}, {"date": "2013-04-24", "value": 149.99}, {"date": "2013-04-25", "value": 150.89}, {"date": "2013-04-26", "value": 150.68}, {"date": "2013-04-29", "value": 151.05}, {"date": "2013-04-30", "value": 150.62}, {"date": "2013-05-02", "value": 151.56}, {"date": "2013-05-06", "value": 153.24}, {"date": "2013-05-07", "value": 153.45}, {"date": "2013-05-08", "value": 153.53}, {"date": "2013-05-09", "value": 154.04}, {"date": "2013-05-10", "value": 155.4}, {"date": "2013-05-13", "value": 155.47}, {"date": "2013-05-14", "value": 156.55}, {"date": "2013-05-15", "value": 158.28}, {"date": "2013-05-16", "value": 157.47}, {"date": "2013-05-17", "value": 159.07}, {"date": "2013-05-20", "value": 159.26}, {"date": "2013-05-21", "value": 159.51}, {"date": "2013-05-22", "value": 159.08}, {"date": "2013-05-23", "value": 157.3}, {"date": "2013-05-24", "value": 156.1}, {"date": "2013-05-27", "value": 156.2}, {"date": "2013-05-28", "value": 158.09}, {"date": "2013-05-29", "value": 155.87}, {"date": "2013-05-31", "value": 154.33}, {"date": "2013-06-03", "value": 154.03}, {"date": "2013-06-04", "value": 153.91}, {"date": "2013-06-05", "value": 151.47}, {"date": "2013-06-06", "value": 150.16}, {"date": "2013-06-07", "value": 151.88}, {"date": "2013-06-10", "value": 152.03}, {"date": "2013-06-11", "value": 150.01}, {"date": "2013-06-12", "value": 149.01}, {"date": "2013-06-13", "value": 150.41}, {"date": "2013-06-14", "value": 149.62}, {"date": "2013-06-17", "value": 150.68}, {"date": "2013-06-18", "value": 150.7}, {"date": "2013-06-19", "value": 149.73}, {"date": "2013-06-20", "value": 146.95}, {"date": "2013-06-21", "value": 147.42}, {"date": "2013-06-24", "value": 145.5}, {"date": "2013-06-25", "value": 147.01}, {"date": "2013-06-26", "value": 149.01}, {"date": "2013-06-27", "value": 150.08}, {"date": "2013-06-28", "value": 149.85}, {"date": "2013-07-01", "value": 150.37}, {"date": "2013-07-02", "value": 150.08}, {"date": "2013-07-03", "value": 150.0}, {"date": "2013-07-04", "value": 151.52}, {"date": "2013-07-05", "value": 152.23}, {"date": "2013-07-08", "value": 152.94}, {"date": "2013-07-09", "value": 154.97}, {"date": "2013-07-10", "value": 154.5}, {"date": "2013-07-11", "value": 154.86}, {"date": "2013-07-12", "value": 154.79}, {"date": "2013-07-15", "value": 155.31}, {"date": "2013-07-16", "value": 154.2}, {"date": "2013-07-17", "value": 154.81}, {"date": "2013-07-18", "value": 155.61}, {"date": "2013-07-19", "value": 155.44}, {"date": "2013-07-22", "value": 155.65}, {"date": "2013-07-23", "value": 155.84}, {"date": "2013-07-24", "value": 155.7}, {"date": "2013-07-25", "value": 155.27}, {"date": "2013-07-26", "value": 154.8}, {"date": "2013-07-29", "value": 154.29}, {"date": "2013-07-30", "value": 153.71}, {"date": "2013-07-31", "value": 152.96}, {"date": "2013-08-01", "value": 155.2}, {"date": "2013-08-02", "value": 155.08}, {"date": "2013-08-05", "value": 155.18}, {"date": "2013-08-06", "value": 153.79}, {"date": "2013-08-07", "value": 153.63}, {"date": "2013-08-08", "value": 154.13}, {"date": "2013-08-09", "value": 154.77}, {"date": "2013-08-12", "value": 155.21}, {"date": "2013-08-13", "value": 156.08}, {"date": "2013-08-14", "value": 155.78}, {"date": "2013-08-16", "value": 153.58}, {"date": "2013-08-19", "value": 152.46}, {"date": "2013-08-20", "value": 151.4}, {"date": "2013-08-21", "value": 150.68}, {"date": "2013-08-22", "value": 152.02}, {"date": "2013-08-23", "value": 152.51}, {"date": "2013-08-26", "value": 152.39}, {"date": "2013-08-27", "value": 149.84}, {"date": "2013-08-28", "value": 150.38}, {"date": "2013-08-29", "value": 151.58}, {"date": "2013-08-30", "value": 151.23}, {"date": "2013-09-02", "value": 152.13}, {"date": "2013-09-03", "value": 152.6}, {"date": "2013-09-04", "value": 153.24}, {"date": "2013-09-05", "value": 154.57}, {"date": "2013-09-06", "value": 154.8}, {"date": "2013-09-09", "value": 154.88}, {"date": "2013-09-10", "value": 156.12}, {"date": "2013-09-11", "value": 156.26}, {"date": "2013-09-12", "value": 155.92}, {"date": "2013-09-13", "value": 156.61}, {"date": "2013-09-16", "value": 156.71}, {"date": "2013-09-17", "value": 156.9}, {"date": "2013-09-18", "value": 158.33}, {"date": "2013-09-19", "value": 156.72}, {"date": "2013-09-20", "value": 156.23}, {"date": "2013-09-23", "value": 156.07}, {"date": "2013-09-24", "value": 156.05}, {"date": "2013-09-25", "value": 155.62}, {"date": "2013-09-26", "value": 155.85}, {"date": "2013-09-27", "value": 154.84}, {"date": "2013-09-30", "value": 153.93}, {"date": "2013-10-01", "value": 155.06}, {"date": "2013-10-02", "value": 154.13}, {"date": "2013-10-03", "value": 153.14}, {"date": "2013-10-04", "value": 153.99}, {"date": "2013-10-07", "value": 153.28}, {"date": "2013-10-08", "value": 152.03}, {"date": "2013-10-09", "value": 152.63}, {"date": "2013-10-10", "value": 155.25}, {"date": "2013-10-11", "value": 155.6}, {"date": "2013-10-14", "value": 155.85}, {"date": "2013-10-15", "value": 156.68}, {"date": "2013-10-16", "value": 157.77}, {"date": "2013-10-17", "value": 157.12}, {"date": "2013-10-18", "value": 157.57}, {"date": "2013-10-21", "value": 158.07}, {"date": "2013-10-22", "value": 157.94}, {"date": "2013-10-23", "value": 156.62}, {"date": "2013-10-24", "value": 156.63}, {"date": "2013-10-25", "value": 156.71}, {"date": "2013-10-28", "value": 157.1}, {"date": "2013-10-29", "value": 157.84}, {"date": "2013-10-30", "value": 157.74}, {"date": "2013-10-31", "value": 158.92}, {"date": "2013-11-04", "value": 160.18}, {"date": "2013-11-05", "value": 160.07}, {"date": "2013-11-06", "value": 160.65}, {"date": "2013-11-07", "value": 160.66}, {"date": "2013-11-08", "value": 161.93}, {"date": "2013-11-12", "value": 160.75}, {"date": "2013-11-13", "value": 161.69}, {"date": "2013-11-14", "value": 161.8}, {"date": "2013-11-15", "value": 162.24}, {"date": "2013-11-18", "value": 161.74}, {"date": "2013-11-19", "value": 160.99}, {"date": "2013-11-20", "value": 161.43}, {"date": "2013-11-21", "value": 161.55}, {"date": "2013-11-22", "value": 161.28}, {"date": "2013-11-25", "value": 161.6}, {"date": "2013-11-26", "value": 160.67}, {"date": "2013-11-27", "value": 160.68}, {"date": "2013-11-28", "value": 160.75}, {"date": "2013-11-29", "value": 160.53}, {"date": "2013-12-02", "value": 160.63}, {"date": "2013-12-03", "value": 159.37}, {"date": "2013-12-04", "value": 159.02}, {"date": "2013-12-05", "value": 157.03}, {"date": "2013-12-06", "value": 158.26}, {"date": "2013-12-09", "value": 158.24}, {"date": "2013-12-10", "value": 157.37}, {"date": "2013-12-11", "value": 155.88}, {"date": "2013-12-12", "value": 155.21}, {"date": "2013-12-13", "value": 155.01}, {"date": "2013-12-16", "value": 155.75}, {"date": "2013-12-17", "value": 155.4}, {"date": "2013-12-18", "value": 156.85}, {"date": "2013-12-19", "value": 158.39}, {"date": "2013-12-20", "value": 159.18}, {"date": "2013-12-23", "value": 159.77}, {"date": "2013-12-24", "value": 159.77}, {"date": "2013-12-27", "value": 160.91}, {"date": "2013-12-30", "value": 160.72}, {"date": "2013-12-31", "value": 160.72}, {"date": "2014-01-02", "value": 161.05}, {"date": "2014-01-03", "value": 161.71}, {"date": "2014-01-07", "value": 161.53}, {"date": "2014-01-08", "value": 161.6}, {"date": "2014-01-09", "value": 161.42}, {"date": "2014-01-10", "value": 161.2}, {"date": "2014-01-13", "value": 160.98}, {"date": "2014-01-14", "value": 161.07}, {"date": "2014-01-15", "value": 162.95}, {"date": "2014-01-16", "value": 163.07}, {"date": "2014-01-17", "value": 163.31}, {"date": "2014-01-20", "value": 163.28}, {"date": "2014-01-21", "value": 162.94}, {"date": "2014-01-22", "value": 163.03}, {"date": "2014-01-23", "value": 160.68}, {"date": "2014-01-24", "value": 158.03}, {"date": "2014-01-27", "value": 157.27}, {"date": "2014-01-28", "value": 157.83}, {"date": "2014-01-29", "value": 157.58}, {"date": "2014-01-30", "value": 158.92}, {"date": "2014-01-31", "value": 159.09}, {"date": "2014-02-03", "value": 156.36}, {"date": "2014-02-04", "value": 156.01}, {"date": "2014-02-05", "value": 156.04}, {"date": "2014-02-06", "value": 157.27}, {"date": "2014-02-07", "value": 158.7}, {"date": "2014-02-10", "value": 158.68}, {"date": "2014-02-11", "value": 160.06}, {"date": "2014-02-12", "value": 161.42}, {"date": "2014-02-13", "value": 161.02}, {"date": "2014-02-14", "value": 161.54}, {"date": "2014-02-17", "value": 161.51}, {"date": "2014-02-18", "value": 161.94}, {"date": "2014-02-19", "value": 161.76}, {"date": "2014-02-20", "value": 162.15}, {"date": "2014-02-21", "value": 162.3}, {"date": "2014-02-24", "value": 163.06}, {"date": "2014-02-25", "value": 163.0}, {"date": "2014-02-26", "value": 163.45}, {"date": "2014-02-27", "value": 163.55}, {"date": "2014-02-28", "value": 162.53}, {"date": "2014-03-03", "value": 160.94}, {"date": "2014-03-04", "value": 163.23}, {"date": "2014-03-05", "value": 163.4}, {"date": "2014-03-06", "value": 162.87}, {"date": "2014-03-07", "value": 161.9}, {"date": "2014-03-10", "value": 161.32}, {"date": "2014-03-11", "value": 161.1}, {"date": "2014-03-12", "value": 160.2}, {"date": "2014-03-13", "value": 158.7}, {"date": "2014-03-14", "value": 157.97}, {"date": "2014-03-17", "value": 159.13}, {"date": "2014-03-18", "value": 160.47}, {"date": "2014-03-19", "value": 160.07}, {"date": "2014-03-20", "value": 161.35}, {"date": "2014-03-21", "value": 161.77}, {"date": "2014-03-24", "value": 161.03}, {"date": "2014-03-25", "value": 162.37}, {"date": "2014-03-26", "value": 162.47}, {"date": "2014-03-27", "value": 163.14}, {"date": "2014-03-28", "value": 163.93}, {"date": "2014-03-31", "value": 164.81}, {"date": "2014-04-01", "value": 165.18}, {"date": "2014-04-02", "value": 165.88}, {"date": "2014-04-03", "value": 166.34}, {"date": "2014-04-04", "value": 166.28}, {"date": "2014-04-07", "value": 164.34}, {"date": "2014-04-08", "value": 164.05}, {"date": "2014-04-09", "value": 164.52}, {"date": "2014-04-10", "value": 162.47}, {"date": "2014-04-11", "value": 160.91}, {"date": "2014-04-14", "value": 162.48}, {"date": "2014-04-15", "value": 162.43}, {"date": "2014-04-16", "value": 164.09}, {"date": "2014-04-17", "value": 164.26}, {"date": "2014-04-18", "value": 164.26}, {"date": "2014-04-22", "value": 165.42}, {"date": "2014-04-23", "value": 164.8}, {"date": "2014-04-24", "value": 165.3}, {"date": "2014-04-25", "value": 164.58}, {"date": "2014-04-28", "value": 164.91}, {"date": "2014-04-29", "value": 166.26}, {"date": "2014-04-30", "value": 165.98}, {"date": "2014-05-02", "value": 165.89}, {"date": "2014-05-05", "value": 165.58}, {"date": "2014-05-06", "value": 164.57}, {"date": "2014-05-07", "value": 165.08}, {"date": "2014-05-08", "value": 166.62}, {"date": "2014-05-09", "value": 167.3}, {"date": "2014-05-12", "value": 168.13}, {"date": "2014-05-13", "value": 169.22}, {"date": "2014-05-14", "value": 169.46}, {"date": "2014-05-15", "value": 168.36}, {"date": "2014-05-16", "value": 168.83}, {"date": "2014-05-19", "value": 168.37}, {"date": "2014-05-20", "value": 167.77}, {"date": "2014-05-21", "value": 168.67}, {"date": "2014-05-22", "value": 169.64}, {"date": "2014-05-23", "value": 170.32}, {"date": "2014-05-26", "value": 170.29}, {"date": "2014-05-27", "value": 171.16}, {"date": "2014-05-28", "value": 171.26}, {"date": "2014-05-29", "value": 171.57}, {"date": "2014-05-30", "value": 171.17}, {"date": "2014-06-02", "value": 171.71}, {"date": "2014-06-03", "value": 171.44}, {"date": "2014-06-04", "value": 171.51}, {"date": "2014-06-05", "value": 172.05}, {"date": "2014-06-06", "value": 172.5}, {"date": "2014-06-09", "value": 173.13}, {"date": "2014-06-10", "value": 173.96}, {"date": "2014-06-11", "value": 173.63}, {"date": "2014-06-12", "value": 173.04}, {"date": "2014-06-13", "value": 173.76}, {"date": "2014-06-16", "value": 173.24}, {"date": "2014-06-17", "value": 173.76}, {"date": "2014-06-18", "value": 174.35}, {"date": "2014-06-20", "value": 175.14}, {"date": "2014-06-23", "value": 174.82}, {"date": "2014-06-24", "value": 174.12}, {"date": "2014-06-25", "value": 173.45}, {"date": "2014-06-26", "value": 173.75}, {"date": "2014-06-27", "value": 173.45}, {"date": "2014-06-30", "value": 172.99}, {"date": "2014-07-01", "value": 174.17}, {"date": "2014-07-02", "value": 174.94}, {"date": "2014-07-03", "value": 176.41}, {"date": "2014-07-04", "value": 176.65}, {"date": "2014-07-07", "value": 175.65}, {"date": "2014-07-08", "value": 174.18}, {"date": "2014-07-09", "value": 173.99}, {"date": "2014-07-10", "value": 173.35}, {"date": "2014-07-11", "value": 173.41}, {"date": "2014-07-14", "value": 174.06}, {"date": "2014-07-15", "value": 174.35}, {"date": "2014-07-16", "value": 176.05}, {"date": "2014-07-17", "value": 174.54}, {"date": "2014-07-18", "value": 175.28}, {"date": "2014-07-21", "value": 174.59}, {"date": "2014-07-22", "value": 176.06}, {"date": "2014-07-23", "value": 176.4}, {"date": "2014-07-24", "value": 176.58}, {"date": "2014-07-25", "value": 176.33}, {"date": "2014-07-28", "value": 176.36}, {"date": "2014-07-29", "value": 176.47}, {"date": "2014-07-30", "value": 176.7}, {"date": "2014-07-31", "value": 174.37}, {"date": "2014-08-01", "value": 172.89}, {"date": "2014-08-04", "value": 173.16}, {"date": "2014-08-05", "value": 172.8}, {"date": "2014-08-06", "value": 172.66}, {"date": "2014-08-07", "value": 171.95}, {"date": "2014-08-08", "value": 171.61}, {"date": "2014-08-11", "value": 173.1}, {"date": "2014-08-12", "value": 173.2}, {"date": "2014-08-13", "value": 173.69}, {"date": "2014-08-14", "value": 174.38}, {"date": "2014-08-18", "value": 175.47}, {"date": "2014-08-19", "value": 176.81}, {"date": "2014-08-20", "value": 177.25}, {"date": "2014-08-21", "value": 177.9}, {"date": "2014-08-22", "value": 178.1}, {"date": "2014-08-25", "value": 179.53}, {"date": "2014-08-26", "value": 180.03}, {"date": "2014-08-27", "value": 180.37}, {"date": "2014-08-28", "value": 180.08}, {"date": "2014-08-29", "value": 180.56}, {"date": "2014-09-01", "value": 180.53}, {"date": "2014-09-02", "value": 180.93}, {"date": "2014-09-03", "value": 181.5}, {"date": "2014-09-04", "value": 183.65}, {"date": "2014-09-05", "value": 183.44}, {"date": "2014-09-08", "value": 183.13}, {"date": "2014-09-09", "value": 182.49}, {"date": "2014-09-10", "value": 182.73}, {"date": "2014-09-11", "value": 182.65}, {"date": "2014-09-12", "value": 182.23}, {"date": "2014-09-15", "value": 182.2}, {"date": "2014-09-16", "value": 182.64}, {"date": "2014-09-17", "value": 182.96}, {"date": "2014-09-18", "value": 184.37}, {"date": "2014-09-19", "value": 185.27}, {"date": "2014-09-22", "value": 184.23}, {"date": "2014-09-23", "value": 182.37}, {"date": "2014-09-24", "value": 183.97}, {"date": "2014-09-25", "value": 182.38}, {"date": "2014-09-26", "value": 183.39}, {"date": "2014-09-29", "value": 182.75}, {"date": "2014-09-30", "value": 183.37}, {"date": "2014-10-01", "value": 181.93}, {"date": "2014-10-02", "value": 179.41}, {"date": "2014-10-03", "value": 181.88}, {"date": "2014-10-06", "value": 181.56}, {"date": "2014-10-07", "value": 178.79}, {"date": "2014-10-08", "value": 178.77}, {"date": "2014-10-09", "value": 176.15}, {"date": "2014-10-10", "value": 174.4}, {"date": "2014-10-13", "value": 173.01}, {"date": "2014-10-14", "value": 173.12}, {"date": "2014-10-15", "value": 169.34}, {"date": "2014-10-16", "value": 168.55}, {"date": "2014-10-17", "value": 171.09}, {"date": "2014-10-20", "value": 171.53}, {"date": "2014-10-21", "value": 175.01}, {"date": "2014-10-22", "value": 175.59}, {"date": "2014-10-23", "value": 177.13}, {"date": "2014-10-24", "value": 177.6}, {"date": "2014-10-27", "value": 176.61}, {"date": "2014-10-28", "value": 177.98}, {"date": "2014-10-29", "value": 178.06}, {"date": "2014-10-30", "value": 179.84}, {"date": "2014-10-31", "value": 183.45}, {"date": "2014-11-03", "value": 182.84}, {"date": "2014-11-04", "value": 181.11}, {"date": "2014-11-05", "value": 183.7}, {"date": "2014-11-06", "value": 184.48}, {"date": "2014-11-07", "value": 184.92}, {"date": "2014-11-10", "value": 185.3}, {"date": "2014-11-12", "value": 184.45}, {"date": "2014-11-13", "value": 184.31}, {"date": "2014-11-14", "value": 184.5}, {"date": "2014-11-17", "value": 184.96}, {"date": "2014-11-18", "value": 185.19}, {"date": "2014-11-19", "value": 184.77}, {"date": "2014-11-20", "value": 184.75}, {"date": "2014-11-21", "value": 188.13}, {"date": "2014-11-24", "value": 187.52}, {"date": "2014-11-25", "value": 187.09}, {"date": "2014-11-26", "value": 186.79}, {"date": "2014-11-27", "value": 186.87}, {"date": "2014-11-28", "value": 186.58}, {"date": "2014-12-01", "value": 185.48}, {"date": "2014-12-02", "value": 187.41}, {"date": "2014-12-03", "value": 189.11}, {"date": "2014-12-04", "value": 186.14}, {"date": "2014-12-05", "value": 189.03}, {"date": "2014-12-08", "value": 187.23}, {"date": "2014-12-09", "value": 184.17}, {"date": "2014-12-10", "value": 181.77}, {"date": "2014-12-11", "value": 182.24}, {"date": "2014-12-12", "value": 178.09}, {"date": "2014-12-15", "value": 175.98}, {"date": "2014-12-16", "value": 175.81}, {"date": "2014-12-17", "value": 178.91}, {"date": "2014-12-18", "value": 184.33}, {"date": "2014-12-19", "value": 185.27}, {"date": "2014-12-22", "value": 185.67}, {"date": "2014-12-23", "value": 187.46}, {"date": "2014-12-24", "value": 187.46}, {"date": "2014-12-29", "value": 188.03}, {"date": "2014-12-30", "value": 187.06}, {"date": "2014-12-31", "value": 187.06}, {"date": "2015-01-02", "value": 187.76}, {"date": "2015-01-05", "value": 184.75}, {"date": "2015-01-07", "value": 185.66}, {"date": "2015-01-08", "value": 189.34}, {"date": "2015-01-09", "value": 186.96}, {"date": "2015-01-12", "value": 186.72}, {"date": "2015-01-13", "value": 187.49}, {"date": "2015-01-14", "value": 185.2}, {"date": "2015-01-15", "value": 188.67}, {"date": "2015-01-16", "value": 191.47}, {"date": "2015-01-19", "value": 190.13}, {"date": "2015-01-20", "value": 191.59}, {"date": "2015-01-21", "value": 192.59}, {"date": "2015-01-22", "value": 197.21}, {"date": "2015-01-23", "value": 199.32}, {"date": "2015-01-26", "value": 199.56}, {"date": "2015-01-27", "value": 196.25}, {"date": "2015-01-28", "value": 195.37}, {"date": "2015-01-29", "value": 195.58}, {"date": "2015-01-30", "value": 194.45}, {"date": "2015-02-02", "value": 195.35}, {"date": "2015-02-03", "value": 196.65}, {"date": "2015-02-04", "value": 196.97}, {"date": "2015-02-05", "value": 198.46}, {"date": "2015-02-06", "value": 199.18}, {"date": "2015-02-09", "value": 198.79}, {"date": "2015-02-10", "value": 199.8}, {"date": "2015-02-11", "value": 199.25}, {"date": "2015-02-12", "value": 200.85}, {"date": "2015-02-13", "value": 201.8}, {"date": "2015-02-16", "value": 201.77}, {"date": "2015-02-17", "value": 202.27}, {"date": "2015-02-18", "value": 203.34}, {"date": "2015-02-19", "value": 202.98}, {"date": "2015-02-20", "value": 203.79}, {"date": "2015-02-23", "value": 203.62}, {"date": "2015-02-24", "value": 204.6}, {"date": "2015-02-25", "value": 204.83}, {"date": "2015-02-26", "value": 207.16}, {"date": "2015-02-27", "value": 207.29}, {"date": "2015-03-02", "value": 207.55}, {"date": "2015-03-03", "value": 206.78}, {"date": "2015-03-04", "value": 208.28}, {"date": "2015-03-05", "value": 209.08}, {"date": "2015-03-06", "value": 209.8}, {"date": "2015-03-09", "value": 209.98}, {"date": "2015-03-10", "value": 209.19}, {"date": "2015-03-11", "value": 211.75}, {"date": "2015-03-12", "value": 212.26}, {"date": "2015-03-13", "value": 212.81}, {"date": "2015-03-16", "value": 213.71}, {"date": "2015-03-17", "value": 212.69}, {"date": "2015-03-18", "value": 214.02}, {"date": "2015-03-19", "value": 213.79}, {"date": "2015-03-20", "value": 213.74}, {"date": "2015-03-23", "value": 212.09}, {"date": "2015-03-24", "value": 211.95}, {"date": "2015-03-25", "value": 208.76}, {"date": "2015-03-26", "value": 208.58}, {"date": "2015-03-27", "value": 208.8}, {"date": "2015-03-30", "value": 211.2}, {"date": "2015-03-31", "value": 211.23}, {"date": "2015-04-01", "value": 210.76}, {"date": "2015-04-02", "value": 209.74}, {"date": "2015-04-03", "value": 209.74}, {"date": "2015-04-07", "value": 212.45}, {"date": "2015-04-08", "value": 213.29}, {"date": "2015-04-09", "value": 216.23}, {"date": "2015-04-10", "value": 218.38}, {"date": "2015-04-13", "value": 218.63}, {"date": "2015-04-14", "value": 217.41}, {"date": "2015-04-15", "value": 220.1}, {"date": "2015-04-16", "value": 218.39}, {"date": "2015-04-17", "value": 215.69}, {"date": "2015-04-20", "value": 217.39}, {"date": "2015-04-21", "value": 217.19}, {"date": "2015-04-22", "value": 219.13}, {"date": "2015-04-23", "value": 218.57}, {"date": "2015-04-24", "value": 218.75}, {"date": "2015-04-27", "value": 218.69}, {"date": "2015-04-28", "value": 216.99}, {"date": "2015-04-29", "value": 213.08}, {"date": "2015-04-30", "value": 210.88}, {"date": "2015-05-04", "value": 212.19}, {"date": "2015-05-05", "value": 209.8}, {"date": "2015-05-06", "value": 206.87}, {"date": "2015-05-07", "value": 207.88}, {"date": "2015-05-08", "value": 212.24}, {"date": "2015-05-11", "value": 213.28}, {"date": "2015-05-12", "value": 210.68}, {"date": "2015-05-13", "value": 209.2}, {"date": "2015-05-14", "value": 209.99}, {"date": "2015-05-15", "value": 209.01}, {"date": "2015-05-18", "value": 210.34}, {"date": "2015-05-19", "value": 214.12}, {"date": "2015-05-20", "value": 215.11}, {"date": "2015-05-21", "value": 215.64}, {"date": "2015-05-22", "value": 216.77}, {"date": "2015-05-25", "value": 216.73}, {"date": "2015-05-26", "value": 216.18}, {"date": "2015-05-27", "value": 218.22}, {"date": "2015-05-28", "value": 217.45}, {"date": "2015-05-29", "value": 214.85}, {"date": "2015-06-01", "value": 215.48}, {"date": "2015-06-02", "value": 211.94}, {"date": "2015-06-03", "value": 210.35}, {"date": "2015-06-05", "value": 210.14}, {"date": "2015-06-08", "value": 207.68}, {"date": "2015-06-09", "value": 206.82}, {"date": "2015-06-10", "value": 209.19}, {"date": "2015-06-11", "value": 210.84}, {"date": "2015-06-12", "value": 209.11}, {"date": "2015-06-15", "value": 207.29}, {"date": "2015-06-16", "value": 208.37}, {"date": "2015-06-17", "value": 208.04}, {"date": "2015-06-18", "value": 206.87}, {"date": "2015-06-19", "value": 207.75}, {"date": "2015-06-22", "value": 209.41}, {"date": "2015-06-23", "value": 213.29}, {"date": "2015-06-24", "value": 212.76}, {"date": "2015-06-25", "value": 211.93}, {"date": "2015-06-26", "value": 212.41}, {"date": "2015-06-29", "value": 207.47}, {"date": "2015-06-30", "value": 206.56}, {"date": "2015-07-01", "value": 208.64}, {"date": "2015-07-02", "value": 208.64}, {"date": "2015-07-03", "value": 208.36}, {"date": "2015-07-06", "value": 206.51}, {"date": "2015-07-07", "value": 207.38}, {"date": "2015-07-08", "value": 203.49}, {"date": "2015-07-09", "value": 205.31}, {"date": "2015-07-10", "value": 206.17}, {"date": "2015-07-13", "value": 210.88}, {"date": "2015-07-14", "value": 212.11}, {"date": "2015-07-15", "value": 212.82}, {"date": "2015-07-16", "value": 215.37}, {"date": "2015-07-17", "value": 215.5}, {"date": "2015-07-20", "value": 215.3}, {"date": "2015-07-21", "value": 213.76}, {"date": "2015-07-22", "value": 212.83}, {"date": "2015-07-23", "value": 211.43}, {"date": "2015-07-24", "value": 209.3}, {"date": "2015-07-27", "value": 205.34}, {"date": "2015-07-28", "value": 208.19}, {"date": "2015-07-29", "value": 209.86}, {"date": "2015-07-30", "value": 212.42}, {"date": "2015-07-31", "value": 210.89}, {"date": "2015-08-03", "value": 211.07}, {"date": "2015-08-04", "value": 210.7}, {"date": "2015-08-05", "value": 213.78}, {"date": "2015-08-06", "value": 212.34}, {"date": "2015-08-07", "value": 211.22}, {"date": "2015-08-10", "value": 212.79}, {"date": "2015-08-11", "value": 208.91}, {"date": "2015-08-12", "value": 204.84}, {"date": "2015-08-13", "value": 205.66}, {"date": "2015-08-14", "value": 205.91}, {"date": "2015-08-17", "value": 206.82}, {"date": "2015-08-18", "value": 206.97}, {"date": "2015-08-19", "value": 204.14}, {"date": "2015-08-20", "value": 198.98}, {"date": "2015-08-21", "value": 192.25}, {"date": "2015-08-24", "value": 180.67}, {"date": "2015-08-25", "value": 183.66}, {"date": "2015-08-26", "value": 186.22}, {"date": "2015-08-27", "value": 193.95}, {"date": "2015-08-28", "value": 194.9}, {"date": "2015-08-31", "value": 194.31}, {"date": "2015-09-01", "value": 188.24}, {"date": "2015-09-02", "value": 189.82}, {"date": "2015-09-03", "value": 193.53}, {"date": "2015-09-04", "value": 189.47}, {"date": "2015-09-07", "value": 189.43}, {"date": "2015-09-08", "value": 192.07}, {"date": "2015-09-09", "value": 192.93}, {"date": "2015-09-10", "value": 191.21}, {"date": "2015-09-11", "value": 190.01}, {"date": "2015-09-14", "value": 188.92}, {"date": "2015-09-15", "value": 190.87}, {"date": "2015-09-16", "value": 193.15}, {"date": "2015-09-17", "value": 192.59}, {"date": "2015-09-18", "value": 188.36}, {"date": "2015-09-21", "value": 190.7}, {"date": "2015-09-22", "value": 187.87}, {"date": "2015-09-23", "value": 187.25}, {"date": "2015-09-24", "value": 183.51}, {"date": "2015-09-25", "value": 186.87}, {"date": "2015-09-28", "value": 182.03}, {"date": "2015-09-29", "value": 181.2}, {"date": "2015-09-30", "value": 185.76}, {"date": "2015-10-01", "value": 185.02}, {"date": "2015-10-02", "value": 186.31}, {"date": "2015-10-05", "value": 191.89}, {"date": "2015-10-06", "value": 192.27}, {"date": "2015-10-07", "value": 194.46}, {"date": "2015-10-08", "value": 195.33}, {"date": "2015-10-09", "value": 194.79}, {"date": "2015-10-12", "value": 194.05}, {"date": "2015-10-13", "value": 192.6}, {"date": "2015-10-14", "value": 191.25}, {"date": "2015-10-15", "value": 194.33}, {"date": "2015-10-16", "value": 195.61}, {"date": "2015-10-19", "value": 195.77}, {"date": "2015-10-20", "value": 195.25}, {"date": "2015-10-21", "value": 194.58}, {"date": "2015-10-22", "value": 199.68}, {"date": "2015-10-23", "value": 203.88}, {"date": "2015-10-26", "value": 202.91}, {"date": "2015-10-27", "value": 201.16}, {"date": "2015-10-28", "value": 203.19}, {"date": "2015-10-29", "value": 203.33}, {"date": "2015-10-30", "value": 202.08}, {"date": "2015-11-02", "value": 203.66}, {"date": "2015-11-03", "value": 206.05}, {"date": "2015-11-04", "value": 207.26}, {"date": "2015-11-05", "value": 206.68}, {"date": "2015-11-06", "value": 208.5}, {"date": "2015-11-09", "value": 207.06}, {"date": "2015-11-10", "value": 207.52}, {"date": "2015-11-12", "value": 203.18}, {"date": "2015-11-13", "value": 202.13}, {"date": "2015-11-16", "value": 203.64}, {"date": "2015-11-17", "value": 206.07}, {"date": "2015-11-18", "value": 207.56}, {"date": "2015-11-19", "value": 206.79}, {"date": "2015-11-20", "value": 207.54}, {"date": "2015-11-23", "value": 207.3}, {"date": "2015-11-24", "value": 206.65}, {"date": "2015-11-25", "value": 207.67}, {"date": "2015-11-26", "value": 208.4}, {"date": "2015-11-27", "value": 208.0}, {"date": "2015-11-30", "value": 208.53}, {"date": "2015-12-01", "value": 208.98}, {"date": "2015-12-02", "value": 207.72}, {"date": "2015-12-03", "value": 200.51}, {"date": "2015-12-04", "value": 201.14}, {"date": "2015-12-07", "value": 200.56}, {"date": "2015-12-08", "value": 197.65}, {"date": "2015-12-09", "value": 196.12}, {"date": "2015-12-10", "value": 196.33}, {"date": "2015-12-11", "value": 192.22}, {"date": "2015-12-14", "value": 190.32}, {"date": "2015-12-15", "value": 195.03}, {"date": "2015-12-16", "value": 196.53}, {"date": "2015-12-17", "value": 196.41}, {"date": "2015-12-18", "value": 194.32}, {"date": "2015-12-21", "value": 193.15}, {"date": "2015-12-22", "value": 193.79}, {"date": "2015-12-23", "value": 198.81}, {"date": "2015-12-24", "value": 198.81}, {"date": "2015-12-28", "value": 196.41}, {"date": "2015-12-29", "value": 199.0}, {"date": "2015-12-30", "value": 197.7}, {"date": "2015-12-31", "value": 197.7}, {"date": "2016-01-04", "value": 194.82}, {"date": "2016-01-05", "value": 196.68}, {"date": "2016-01-07", "value": 188.35}, {"date": "2016-01-08", "value": 184.56}, {"date": "2016-01-11", "value": 184.7}, {"date": "2016-01-12", "value": 185.11}, {"date": "2016-01-13", "value": 183.72}, {"date": "2016-01-14", "value": 184.95}, {"date": "2016-01-15", "value": 179.83}, {"date": "2016-01-18", "value": 179.69}, {"date": "2016-01-19", "value": 179.68}, {"date": "2016-01-20", "value": 175.18}, {"date": "2016-01-21", "value": 177.51}, {"date": "2016-01-22", "value": 182.27}, {"date": "2016-01-25", "value": 179.5}, {"date": "2016-01-26", "value": 181.34}, {"date": "2016-01-27", "value": 181.44}, {"date": "2016-01-28", "value": 180.35}, {"date": "2016-01-29", "value": 185.49}, {"date": "2016-02-01", "value": 183.31}, {"date": "2016-02-02", "value": 179.3}, {"date": "2016-02-03", "value": 177.53}, {"date": "2016-02-04", "value": 177.23}, {"date": "2016-02-05", "value": 176.02}, {"date": "2016-02-08", "value": 172.87}, {"date": "2016-02-09", "value": 167.94}, {"date": "2016-02-10", "value": 169.61}, {"date": "2016-02-11", "value": 164.93}, {"date": "2016-02-12", "value": 169.95}, {"date": "2016-02-15", "value": 169.92}, {"date": "2016-02-16", "value": 176.48}, {"date": "2016-02-17", "value": 179.53}, {"date": "2016-02-18", "value": 180.02}, {"date": "2016-02-19", "value": 178.53}, {"date": "2016-02-22", "value": 181.89}, {"date": "2016-02-23", "value": 179.48}, {"date": "2016-02-24", "value": 178.39}, {"date": "2016-02-25", "value": 180.92}, {"date": "2016-02-26", "value": 183.36}, {"date": "2016-02-29", "value": 184.28}, {"date": "2016-03-01", "value": 187.38}, {"date": "2016-03-02", "value": 190.39}, {"date": "2016-03-03", "value": 190.6}, {"date": "2016-03-04", "value": 190.88}, {"date": "2016-03-07", "value": 191.54}, {"date": "2016-03-08", "value": 188.4}, {"date": "2016-03-09", "value": 189.56}, {"date": "2016-03-10", "value": 187.03}, {"date": "2016-03-11", "value": 191.06}, {"date": "2016-03-14", "value": 191.94}, {"date": "2016-03-15", "value": 190.46}, {"date": "2016-03-16", "value": 190.84}, {"date": "2016-03-17", "value": 189.64}, {"date": "2016-03-18", "value": 190.23}, {"date": "2016-03-21", "value": 190.21}, {"date": "2016-03-22", "value": 190.36}, {"date": "2016-03-23", "value": 189.53}, {"date": "2016-03-24", "value": 188.05}, {"date": "2016-03-25", "value": 188.05}, {"date": "2016-03-29", "value": 188.79}, {"date": "2016-03-30", "value": 188.15}, {"date": "2016-03-31", "value": 186.77}, {"date": "2016-04-01", "value": 186.55}, {"date": "2016-04-04", "value": 186.2}, {"date": "2016-04-05", "value": 183.06}, {"date": "2016-04-06", "value": 184.65}, {"date": "2016-04-07", "value": 182.95}, {"date": "2016-04-08", "value": 184.14}, {"date": "2016-04-11", "value": 184.38}, {"date": "2016-04-12", "value": 186.84}, {"date": "2016-04-13", "value": 192.11}, {"date": "2016-04-14", "value": 192.59}, {"date": "2016-04-15", "value": 191.64}, {"date": "2016-04-18", "value": 191.63}, {"date": "2016-04-19", "value": 193.31}, {"date": "2016-04-20", "value": 194.99}, {"date": "2016-04-21", "value": 195.19}, {"date": "2016-04-22", "value": 196.23}, {"date": "2016-04-25", "value": 194.89}, {"date": "2016-04-26", "value": 195.02}, {"date": "2016-04-27", "value": 195.29}, {"date": "2016-04-28", "value": 194.65}, {"date": "2016-04-29", "value": 190.83}, {"date": "2016-05-02", "value": 189.45}, {"date": "2016-05-04", "value": 185.27}, {"date": "2016-05-05", "value": 186.15}, {"date": "2016-05-06", "value": 185.93}, {"date": "2016-05-09", "value": 185.35}, {"date": "2016-05-10", "value": 187.4}, {"date": "2016-05-11", "value": 185.93}, {"date": "2016-05-12", "value": 186.15}, {"date": "2016-05-13", "value": 186.2}, {"date": "2016-05-16", "value": 186.83}, {"date": "2016-05-17", "value": 186.47}, {"date": "2016-05-18", "value": 187.96}, {"date": "2016-05-19", "value": 187.85}, {"date": "2016-05-20", "value": 189.3}, {"date": "2016-05-23", "value": 189.35}, {"date": "2016-05-24", "value": 192.4}, {"date": "2016-05-25", "value": 194.8}, {"date": "2016-05-27", "value": 195.64}, {"date": "2016-05-30", "value": 195.61}, {"date": "2016-05-31", "value": 195.32}, {"date": "2016-06-01", "value": 193.71}, {"date": "2016-06-02", "value": 194.09}, {"date": "2016-06-03", "value": 191.49}, {"date": "2016-06-06", "value": 191.88}, {"date": "2016-06-07", "value": 193.47}, {"date": "2016-06-08", "value": 193.15}, {"date": "2016-06-09", "value": 192.53}, {"date": "2016-06-10", "value": 189.97}, {"date": "2016-06-13", "value": 187.45}, {"date": "2016-06-14", "value": 186.79}, {"date": "2016-06-15", "value": 187.22}, {"date": "2016-06-16", "value": 187.94}, {"date": "2016-06-17", "value": 188.58}, {"date": "2016-06-20", "value": 190.92}, {"date": "2016-06-21", "value": 192.83}, {"date": "2016-06-22", "value": 192.6}, {"date": "2016-06-23", "value": 194.75}, {"date": "2016-06-24", "value": 186.38}, {"date": "2016-06-27", "value": 182.98}, {"date": "2016-06-28", "value": 185.15}, {"date": "2016-06-29", "value": 188.81}, {"date": "2016-06-30", "value": 190.56}, {"date": "2016-07-01", "value": 191.03}, {"date": "2016-07-04", "value": 191.01}, {"date": "2016-07-05", "value": 188.68}, {"date": "2016-07-06", "value": 188.25}, {"date": "2016-07-07", "value": 188.62}, {"date": "2016-07-08", "value": 191.7}, {"date": "2016-07-11", "value": 193.21}, {"date": "2016-07-12", "value": 196.1}, {"date": "2016-07-13", "value": 195.58}, {"date": "2016-07-14", "value": 197.19}, {"date": "2016-07-15", "value": 197.81}, {"date": "2016-07-18", "value": 198.28}, {"date": "2016-07-19", "value": 198.19}, {"date": "2016-07-20", "value": 198.95}, {"date": "2016-07-21", "value": 199.45}, {"date": "2016-07-22", "value": 199.74}, {"date": "2016-07-25", "value": 199.58}, {"date": "2016-07-26", "value": 199.5}, {"date": "2016-07-27", "value": 199.71}, {"date": "2016-07-28", "value": 197.41}, {"date": "2016-07-29", "value": 197.85}, {"date": "2016-08-01", "value": 197.08}, {"date": "2016-08-02", "value": 193.62}, {"date": "2016-08-03", "value": 194.56}, {"date": "2016-08-04", "value": 195.85}, {"date": "2016-08-05", "value": 198.25}, {"date": "2016-08-08", "value": 199.5}, {"date": "2016-08-09", "value": 199.6}, {"date": "2016-08-10", "value": 197.88}, {"date": "2016-08-11", "value": 199.55}, {"date": "2016-08-12", "value": 199.24}, {"date": "2016-08-16", "value": 197.53}, {"date": "2016-08-17", "value": 197.0}, {"date": "2016-08-18", "value": 197.06}, {"date": "2016-08-19", "value": 196.18}, {"date": "2016-08-22", "value": 196.04}, {"date": "2016-08-23", "value": 197.22}, {"date": "2016-08-24", "value": 197.84}, {"date": "2016-08-25", "value": 196.83}, {"date": "2016-08-26", "value": 197.05}, {"date": "2016-08-29", "value": 198.65}, {"date": "2016-08-30", "value": 199.18}, {"date": "2016-08-31", "value": 199.11}, {"date": "2016-09-01", "value": 198.77}, {"date": "2016-09-02", "value": 200.84}, {"date": "2016-09-05", "value": 200.8}, {"date": "2016-09-06", "value": 200.36}, {"date": "2016-09-07", "value": 200.81}, {"date": "2016-09-08", "value": 200.58}, {"date": "2016-09-09", "value": 198.56}, {"date": "2016-09-12", "value": 198.83}, {"date": "2016-09-13", "value": 195.42}, {"date": "2016-09-14", "value": 194.74}, {"date": "2016-09-15", "value": 196.0}, {"date": "2016-09-16", "value": 195.92}, {"date": "2016-09-19", "value": 196.61}, {"date": "2016-09-20", "value": 196.38}, {"date": "2016-09-21", "value": 199.3}, {"date": "2016-09-22", "value": 199.67}, {"date": "2016-09-23", "value": 198.83}, {"date": "2016-09-26", "value": 195.7}, {"date": "2016-09-27", "value": 196.93}, {"date": "2016-09-28", "value": 197.79}, {"date": "2016-09-29", "value": 197.23}, {"date": "2016-09-30", "value": 197.81}, {"date": "2016-10-03", "value": 197.75}, {"date": "2016-10-04", "value": 198.78}, {"date": "2016-10-05", "value": 199.31}, {"date": "2016-10-06", "value": 199.63}, {"date": "2016-10-07", "value": 199.07}, {"date": "2016-10-10", "value": 200.35}, {"date": "2016-10-11", "value": 199.69}, {"date": "2016-10-12", "value": 199.66}, {"date": "2016-10-13", "value": 198.13}, {"date": "2016-10-14", "value": 199.28}, {"date": "2016-10-17", "value": 198.92}, {"date": "2016-10-18", "value": 200.98}, {"date": "2016-10-19", "value": 201.82}, {"date": "2016-10-20", "value": 202.95}, {"date": "2016-10-21", "value": 203.71}, {"date": "2016-10-24", "value": 203.91}, {"date": "2016-10-25", "value": 204.11}, {"date": "2016-10-26", "value": 203.32}, {"date": "2016-10-27", "value": 203.26}, {"date": "2016-10-28", "value": 203.09}, {"date": "2016-10-31", "value": 201.81}, {"date": "2016-11-02", "value": 197.01}, {"date": "2016-11-03", "value": 196.64}, {"date": "2016-11-04", "value": 195.39}, {"date": "2016-11-07", "value": 200.0}, {"date": "2016-11-08", "value": 200.48}, {"date": "2016-11-09", "value": 204.37}, {"date": "2016-11-10", "value": 206.85}, {"date": "2016-11-14", "value": 209.12}, {"date": "2016-11-15", "value": 210.2}, {"date": "2016-11-16", "value": 210.98}, {"date": "2016-11-17", "value": 211.6}, {"date": "2016-11-18", "value": 211.72}, {"date": "2016-11-21", "value": 212.22}, {"date": "2016-11-22", "value": 213.22}, {"date": "2016-11-23", "value": 213.78}, {"date": "2016-11-24", "value": 213.6}, {"date": "2016-11-25", "value": 213.33}, {"date": "2016-11-28", "value": 212.35}, {"date": "2016-11-29", "value": 211.97}, {"date": "2016-11-30", "value": 212.43}, {"date": "2016-12-01", "value": 212.69}, {"date": "2016-12-02", "value": 211.83}, {"date": "2016-12-05", "value": 211.49}, {"date": "2016-12-06", "value": 213.54}, {"date": "2016-12-07", "value": 215.91}, {"date": "2016-12-08", "value": 219.44}, {"date": "2016-12-09", "value": 221.59}, {"date": "2016-12-12", "value": 220.35}, {"date": "2016-12-13", "value": 221.64}, {"date": "2016-12-14", "value": 220.32}, {"date": "2016-12-15", "value": 224.56}, {"date": "2016-12-16", "value": 224.48}, {"date": "2016-12-19", "value": 223.6}, {"date": "2016-12-20", "value": 225.13}, {"date": "2016-12-21", "value": 223.76}, {"date": "2016-12-22", "value": 222.84}, {"date": "2016-12-23", "value": 222.88}, {"date": "2016-12-27", "value": 222.86}, {"date": "2016-12-28", "value": 222.89}, {"date": "2016-12-29", "value": 221.31}, {"date": "2016-12-30", "value": 220.2}, {"date": "2017-01-02", "value": 220.16}, {"date": "2017-01-03", "value": 224.62}, {"date": "2017-01-04", "value": 225.01}, {"date": "2017-01-05", "value": 223.25}, {"date": "2017-01-09", "value": 222.99}, {"date": "2017-01-10", "value": 222.64}, {"date": "2017-01-11", "value": 224.68}, {"date": "2017-01-12", "value": 221.44}, {"date": "2017-01-13", "value": 222.75}, {"date": "2017-01-16", "value": 222.09}, {"date": "2017-01-17", "value": 220.93}, {"date": "2017-01-18", "value": 220.84}, {"date": "2017-01-19", "value": 221.14}, {"date": "2017-01-20", "value": 220.71}, {"date": "2017-01-23", "value": 219.07}, {"date": "2017-01-24", "value": 220.38}, {"date": "2017-01-25", "value": 222.56}, {"date": "2017-01-26", "value": 222.95}, {"date": "2017-01-27", "value": 221.83}, {"date": "2017-01-30", "value": 220.56}, {"date": "2017-01-31", "value": 218.45}, {"date": "2017-02-01", "value": 219.56}, {"date": "2017-02-02", "value": 218.87}, {"date": "2017-02-03", "value": 220.76}, {"date": "2017-02-06", "value": 220.55}, {"date": "2017-02-07", "value": 221.2}, {"date": "2017-02-08", "value": 221.32}, {"date": "2017-02-09", "value": 222.96}, {"date": "2017-02-10", "value": 224.35}, {"date": "2017-02-13", "value": 226.21}, {"date": "2017-02-14", "value": 227.38}, {"date": "2017-02-15", "value": 228.51}, {"date": "2017-02-16", "value": 226.89}, {"date": "2017-02-17", "value": 227.44}, {"date": "2017-02-20", "value": 227.74}, {"date": "2017-02-21", "value": 230.04}, {"date": "2017-02-22", "value": 229.73}, {"date": "2017-02-23", "value": 228.97}, {"date": "2017-02-24", "value": 228.6}, {"date": "2017-02-27", "value": 227.71}, {"date": "2017-02-28", "value": 227.29}, {"date": "2017-03-01", "value": 230.89}, {"date": "2017-03-02", "value": 231.1}, {"date": "2017-03-03", "value": 230.72}, {"date": "2017-03-06", "value": 229.1}, {"date": "2017-03-07", "value": 228.55}, {"date": "2017-03-08", "value": 228.77}, {"date": "2017-03-09", "value": 228.45}, {"date": "2017-03-10", "value": 228.21}, {"date": "2017-03-13", "value": 228.25}, {"date": "2017-03-14", "value": 227.69}, {"date": "2017-03-15", "value": 229.27}, {"date": "2017-03-16", "value": 228.69}, {"date": "2017-03-17", "value": 228.52}, {"date": "2017-03-20", "value": 227.61}, {"date": "2017-03-21", "value": 225.24}, {"date": "2017-03-22", "value": 224.71}, {"date": "2017-03-23", "value": 225.43}, {"date": "2017-03-24", "value": 225.07}, {"date": "2017-03-27", "value": 223.47}, {"date": "2017-03-28", "value": 225.41}, {"date": "2017-03-29", "value": 227.58}, {"date": "2017-03-30", "value": 228.17}, {"date": "2017-03-31", "value": 228.63}, {"date": "2017-04-03", "value": 228.28}, {"date": "2017-04-04", "value": 227.8}, {"date": "2017-04-05", "value": 227.43}, {"date": "2017-04-06", "value": 227.97}, {"date": "2017-04-07", "value": 228.51}, {"date": "2017-04-10", "value": 228.91}, {"date": "2017-04-11", "value": 228.55}, {"date": "2017-04-12", "value": 227.98}, {"date": "2017-04-13", "value": 226.19}, {"date": "2017-04-14", "value": 226.19}, {"date": "2017-04-18", "value": 224.09}, {"date": "2017-04-19", "value": 223.97}, {"date": "2017-04-20", "value": 224.66}, {"date": "2017-04-21", "value": 225.3}, {"date": "2017-04-24", "value": 226.17}, {"date": "2017-04-25", "value": 226.15}, {"date": "2017-04-26", "value": 227.17}, {"date": "2017-04-27", "value": 226.76}, {"date": "2017-04-28", "value": 225.7}, {"date": "2017-05-02", "value": 226.12}, {"date": "2017-05-04", "value": 225.5}, {"date": "2017-05-05", "value": 226.15}, {"date": "2017-05-08", "value": 227.19}, {"date": "2017-05-09", "value": 227.78}, {"date": "2017-05-10", "value": 228.5}, {"date": "2017-05-11", "value": 227.07}, {"date": "2017-05-12", "value": 226.29}, {"date": "2017-05-15", "value": 226.15}, {"date": "2017-05-16", "value": 224.97}, {"date": "2017-05-17", "value": 221.29}, {"date": "2017-05-18", "value": 220.98}, {"date": "2017-05-19", "value": 221.53}, {"date": "2017-05-22", "value": 221.21}, {"date": "2017-05-23", "value": 222.08}, {"date": "2017-05-24", "value": 222.51}, {"date": "2017-05-25", "value": 221.99}, {"date": "2017-05-26", "value": 222.19}, {"date": "2017-05-29", "value": 222.15}, {"date": "2017-05-30", "value": 221.77}, {"date": "2017-05-31", "value": 220.56}, {"date": "2017-06-01", "value": 221.99}, {"date": "2017-06-02", "value": 221.89}, {"date": "2017-06-05", "value": 221.6}, {"date": "2017-06-06", "value": 220.55}, {"date": "2017-06-07", "value": 220.65}, {"date": "2017-06-08", "value": 221.76}, {"date": "2017-06-09", "value": 223.36}, {"date": "2017-06-12", "value": 222.78}, {"date": "2017-06-13", "value": 223.61}, {"date": "2017-06-14", "value": 222.02}, {"date": "2017-06-16", "value": 222.25}, {"date": "2017-06-19", "value": 223.82}, {"date": "2017-06-20", "value": 222.7}, {"date": "2017-06-21", "value": 222.35}, {"date": "2017-06-22", "value": 222.81}, {"date": "2017-06-23", "value": 222.47}, {"date": "2017-06-26", "value": 222.71}, {"date": "2017-06-27", "value": 220.71}, {"date": "2017-06-28", "value": 220.86}, {"date": "2017-06-29", "value": 218.86}, {"date": "2017-06-30", "value": 218.65}, {"date": "2017-07-03", "value": 220.87}, {"date": "2017-07-04", "value": 221.17}, {"date": "2017-07-05", "value": 221.35}, {"date": "2017-07-06", "value": 218.81}, {"date": "2017-07-07", "value": 219.05}, {"date": "2017-07-10", "value": 219.21}, {"date": "2017-07-11", "value": 218.23}, {"date": "2017-07-12", "value": 219.94}, {"date": "2017-07-13", "value": 221.11}, {"date": "2017-07-14", "value": 221.27}, {"date": "2017-07-17", "value": 221.09}, {"date": "2017-07-18", "value": 218.4}, {"date": "2017-07-19", "value": 220.39}, {"date": "2017-07-20", "value": 218.83}, {"date": "2017-07-21", "value": 217.68}, {"date": "2017-07-24", "value": 217.46}, {"date": "2017-07-25", "value": 218.48}, {"date": "2017-07-26", "value": 218.95}, {"date": "2017-07-27", "value": 218.97}, {"date": "2017-07-28", "value": 217.03}, {"date": "2017-07-31", "value": 216.55}, {"date": "2017-08-01", "value": 217.01}, {"date": "2017-08-02", "value": 216.3}, {"date": "2017-08-03", "value": 216.11}, {"date": "2017-08-04", "value": 218.42}, {"date": "2017-08-07", "value": 218.04}, {"date": "2017-08-08", "value": 218.67}, {"date": "2017-08-09", "value": 217.61}, {"date": "2017-08-10", "value": 215.3}, {"date": "2017-08-11", "value": 213.6}, {"date": "2017-08-14", "value": 215.08}, {"date": "2017-08-16", "value": 216.6}, {"date": "2017-08-17", "value": 213.84}, {"date": "2017-08-18", "value": 213.11}, {"date": "2017-08-21", "value": 211.7}, {"date": "2017-08-22", "value": 213.49}, {"date": "2017-08-23", "value": 212.73}, {"date": "2017-08-24", "value": 213.01}, {"date": "2017-08-25", "value": 212.66}, {"date": "2017-08-28", "value": 211.26}, {"date": "2017-08-29", "value": 209.32}, {"date": "2017-08-30", "value": 211.35}, {"date": "2017-08-31", "value": 213.11}, {"date": "2017-09-01", "value": 214.49}, {"date": "2017-09-04", "value": 213.24}, {"date": "2017-09-05", "value": 212.17}, {"date": "2017-09-06", "value": 212.75}, {"date": "2017-09-07", "value": 212.22}, {"date": "2017-09-08", "value": 211.83}, {"date": "2017-09-11", "value": 214.4}, {"date": "2017-09-12", "value": 216.08}, {"date": "2017-09-13", "value": 216.67}, {"date": "2017-09-14", "value": 217.15}, {"date": "2017-09-15", "value": 215.98}, {"date": "2017-09-18", "value": 216.36}, {"date": "2017-09-19", "value": 216.73}, {"date": "2017-09-20", "value": 216.83}, {"date": "2017-09-21", "value": 217.45}, {"date": "2017-09-22", "value": 217.16}, {"date": "2017-09-25", "value": 218.69}, {"date": "2017-09-26", "value": 219.92}, {"date": "2017-09-27", "value": 220.95}, {"date": "2017-09-28", "value": 220.39}, {"date": "2017-09-29", "value": 220.66}, {"date": "2017-10-02", "value": 222.45}, {"date": "2017-10-03", "value": 222.51}, {"date": "2017-10-04", "value": 221.79}, {"date": "2017-10-05", "value": 223.33}, {"date": "2017-10-06", "value": 222.59}, {"date": "2017-10-09", "value": 222.02}, {"date": "2017-10-10", "value": 221.34}, {"date": "2017-10-11", "value": 221.12}, {"date": "2017-10-12", "value": 220.52}, {"date": "2017-10-13", "value": 221.47}, {"date": "2017-10-16", "value": 222.02}, {"date": "2017-10-17", "value": 222.31}, {"date": "2017-10-18", "value": 222.35}, {"date": "2017-10-19", "value": 221.5}, {"date": "2017-10-20", "value": 223.19}, {"date": "2017-10-23", "value": 223.39}, {"date": "2017-10-24", "value": 223.41}, {"date": "2017-10-25", "value": 221.44}, {"date": "2017-10-26", "value": 223.24}, {"date": "2017-10-27", "value": 224.86}, {"date": "2017-10-30", "value": 224.33}, {"date": "2017-10-31", "value": 223.49}, {"date": "2017-11-02", "value": 223.67}, {"date": "2017-11-03", "value": 224.69}, {"date": "2017-11-06", "value": 225.12}, {"date": "2017-11-07", "value": 225.13}, {"date": "2017-11-08", "value": 225.51}, {"date": "2017-11-09", "value": 224.4}, {"date": "2017-11-10", "value": 223.77}, {"date": "2017-11-13", "value": 222.84}, {"date": "2017-11-14", "value": 220.35}, {"date": "2017-11-15", "value": 218.87}, {"date": "2017-11-16", "value": 220.75}, {"date": "2017-11-17", "value": 220.79}, {"date": "2017-11-20", "value": 221.74}, {"date": "2017-11-21", "value": 222.97}, {"date": "2017-11-22", "value": 223.18}, {"date": "2017-11-23", "value": 223.17}, {"date": "2017-11-24", "value": 221.29}, {"date": "2017-11-27", "value": 220.78}, {"date": "2017-11-28", "value": 223.12}, {"date": "2017-11-29", "value": 224.84}, {"date": "2017-11-30", "value": 224.16}, {"date": "2017-12-01", "value": 224.43}, {"date": "2017-12-04", "value": 225.34}, {"date": "2017-12-05", "value": 224.89}, {"date": "2017-12-06", "value": 224.87}, {"date": "2017-12-07", "value": 225.18}, {"date": "2017-12-08", "value": 226.9}, {"date": "2017-12-11", "value": 227.1}, {"date": "2017-12-12", "value": 228.75}, {"date": "2017-12-13", "value": 228.29}, {"date": "2017-12-14", "value": 226.96}, {"date": "2017-12-15", "value": 227.36}, {"date": "2017-12-18", "value": 228.01}, {"date": "2017-12-19", "value": 227.14}, {"date": "2017-12-20", "value": 225.56}, {"date": "2017-12-21", "value": 226.91}, {"date": "2017-12-22", "value": 227.21}, {"date": "2017-12-27", "value": 226.26}, {"date": "2017-12-28", "value": 225.66}, {"date": "2017-12-29", "value": 224.31}, {"date": "2018-01-03", "value": 225.89}, {"date": "2018-01-04", "value": 226.87}, {"date": "2018-01-05", "value": 228.4}, {"date": "2018-01-08", "value": 229.36}, {"date": "2018-01-09", "value": 230.95}, {"date": "2018-01-10", "value": 230.59}, {"date": "2018-01-11", "value": 230.29}, {"date": "2018-01-12", "value": 229.75}, {"date": "2018-01-15", "value": 228.16}, {"date": "2018-01-16", "value": 228.19}, {"date": "2018-01-17", "value": 228.23}, {"date": "2018-01-18", "value": 228.12}, {"date": "2018-01-19", "value": 229.3}, {"date": "2018-01-22", "value": 230.37}, {"date": "2018-01-23", "value": 230.52}, {"date": "2018-01-24", "value": 229.21}, {"date": "2018-01-25", "value": 227.14}, {"date": "2018-01-26", "value": 229.61}, {"date": "2018-01-29", "value": 230.07}, {"date": "2018-01-30", "value": 226.18}, {"date": "2018-01-31", "value": 224.31}, {"date": "2018-02-01", "value": 223.91}, {"date": "2018-02-02", "value": 220.79}, {"date": "2018-02-05", "value": 215.26}, {"date": "2018-02-06", "value": 215.61}, {"date": "2018-02-07", "value": 217.09}, {"date": "2018-02-08", "value": 213.04}, {"date": "2018-02-09", "value": 212.96}, {"date": "2018-02-12", "value": 214.63}, {"date": "2018-02-13", "value": 213.41}, {"date": "2018-02-14", "value": 215.03}, {"date": "2018-02-15", "value": 216.0}, {"date": "2018-02-16", "value": 217.2}, {"date": "2018-02-19", "value": 217.5}, {"date": "2018-02-20", "value": 217.66}, {"date": "2018-02-21", "value": 217.5}, {"date": "2018-02-22", "value": 217.21}, {"date": "2018-02-23", "value": 219.98}, {"date": "2018-02-26", "value": 221.48}, {"date": "2018-02-27", "value": 220.85}, {"date": "2018-02-28", "value": 219.04}, {"date": "2018-03-01", "value": 217.14}, {"date": "2018-03-02", "value": 214.38}, {"date": "2018-03-05", "value": 215.64}, {"date": "2018-03-06", "value": 214.92}, {"date": "2018-03-07", "value": 214.79}, {"date": "2018-03-08", "value": 216.98}, {"date": "2018-03-09", "value": 218.7}, {"date": "2018-03-12", "value": 218.94}, {"date": "2018-03-13", "value": 216.72}, {"date": "2018-03-14", "value": 216.43}, {"date": "2018-03-15", "value": 217.06}, {"date": "2018-03-16", "value": 218.11}, {"date": "2018-03-19", "value": 214.96}, {"date": "2018-03-20", "value": 215.23}, {"date": "2018-03-21", "value": 214.74}, {"date": "2018-03-22", "value": 211.07}, {"date": "2018-03-23", "value": 207.44}, {"date": "2018-03-26", "value": 208.39}, {"date": "2018-03-27", "value": 209.01}, {"date": "2018-03-28", "value": 210.07}, {"date": "2018-03-29", "value": 211.8}, {"date": "2018-03-30", "value": 211.8}, {"date": "2018-04-03", "value": 210.67}, {"date": "2018-04-04", "value": 211.31}, {"date": "2018-04-05", "value": 214.72}, {"date": "2018-04-06", "value": 211.82}, {"date": "2018-04-09", "value": 212.05}, {"date": "2018-04-10", "value": 213.69}, {"date": "2018-04-11", "value": 212.78}, {"date": "2018-04-12", "value": 215.01}, {"date": "2018-04-13", "value": 215.05}, {"date": "2018-04-16", "value": 214.87}, {"date": "2018-04-17", "value": 216.28}, {"date": "2018-04-18", "value": 216.05}, {"date": "2018-04-19", "value": 215.43}, {"date": "2018-04-20", "value": 215.99}, {"date": "2018-04-23", "value": 217.3}, {"date": "2018-04-24", "value": 217.11}, {"date": "2018-04-25", "value": 217.21}, {"date": "2018-04-26", "value": 219.38}, {"date": "2018-04-27", "value": 219.32}, {"date": "2018-04-30", "value": 219.09}, {"date": "2018-05-02", "value": 219.36}, {"date": "2018-05-04", "value": 221.01}, {"date": "2018-05-07", "value": 221.73}, {"date": "2018-05-08", "value": 222.01}, {"date": "2018-05-09", "value": 223.44}, {"date": "2018-05-10", "value": 224.36}, {"date": "2018-05-11", "value": 224.39}, {"date": "2018-05-14", "value": 224.31}, {"date": "2018-05-15", "value": 225.46}, {"date": "2018-05-16", "value": 226.51}, {"date": "2018-05-17", "value": 226.69}, {"date": "2018-05-18", "value": 226.15}, {"date": "2018-05-21", "value": 227.07}, {"date": "2018-05-22", "value": 227.07}, {"date": "2018-05-23", "value": 227.16}, {"date": "2018-05-24", "value": 226.01}, {"date": "2018-05-25", "value": 225.89}, {"date": "2018-05-28", "value": 225.85}, {"date": "2018-05-29", "value": 224.06}, {"date": "2018-05-30", "value": 224.82}, {"date": "2018-06-01", "value": 224.65}, {"date": "2018-06-04", "value": 224.73}, {"date": "2018-06-05", "value": 224.1}, {"date": "2018-06-06", "value": 223.77}, {"date": "2018-06-07", "value": 223.76}, {"date": "2018-06-08", "value": 224.27}, {"date": "2018-06-11", "value": 224.43}, {"date": "2018-06-12", "value": 224.74}, {"date": "2018-06-13", "value": 224.53}, {"date": "2018-06-14", "value": 227.06}, {"date": "2018-06-15", "value": 226.13}, {"date": "2018-06-18", "value": 225.26}, {"date": "2018-06-19", "value": 225.14}, {"date": "2018-06-20", "value": 225.0}, {"date": "2018-06-21", "value": 223.25}, {"date": "2018-06-22", "value": 224.78}, {"date": "2018-06-25", "value": 220.91}, {"date": "2018-06-26", "value": 221.74}, {"date": "2018-06-27", "value": 222.19}, {"date": "2018-06-28", "value": 222.41}, {"date": "2018-06-29", "value": 221.46}, {"date": "2018-07-02", "value": 221.31}, {"date": "2018-07-03", "value": 220.98}, {"date": "2018-07-04", "value": 220.96}, {"date": "2018-07-05", "value": 222.41}, {"date": "2018-07-06", "value": 223.2}, {"date": "2018-07-09", "value": 224.29}, {"date": "2018-07-10", "value": 225.47}, {"date": "2018-07-11", "value": 223.16}, {"date": "2018-07-12", "value": 224.85}, {"date": "2018-07-13", "value": 225.01}, {"date": "2018-07-16", "value": 224.24}, {"date": "2018-07-17", "value": 224.87}, {"date": "2018-07-18", "value": 225.93}, {"date": "2018-07-19", "value": 225.9}, {"date": "2018-07-20", "value": 224.52}, {"date": "2018-07-23", "value": 224.95}, {"date": "2018-07-24", "value": 226.43}, {"date": "2018-07-25", "value": 227.68}, {"date": "2018-07-26", "value": 228.4}, {"date": "2018-07-27", "value": 228.92}, {"date": "2018-07-30", "value": 228.53}, {"date": "2018-07-31", "value": 229.46}, {"date": "2018-08-01", "value": 229.11}, {"date": "2018-08-02", "value": 229.55}, {"date": "2018-08-03", "value": 230.99}, {"date": "2018-08-06", "value": 231.18}, {"date": "2018-08-07", "value": 231.81}, {"date": "2018-08-08", "value": 231.33}, {"date": "2018-08-09", "value": 231.52}, {"date": "2018-08-10", "value": 231.4}, {"date": "2018-08-13", "value": 230.18}, {"date": "2018-08-14", "value": 231.46}, {"date": "2018-08-16", "value": 230.93}, {"date": "2018-08-17", "value": 231.19}, {"date": "2018-08-20", "value": 231.31}, {"date": "2018-08-21", "value": 230.87}, {"date": "2018-08-22", "value": 229.67}, {"date": "2018-08-23", "value": 229.62}, {"date": "2018-08-24", "value": 229.21}, {"date": "2018-08-27", "value": 229.82}, {"date": "2018-08-28", "value": 229.29}, {"date": "2018-08-29", "value": 230.46}, {"date": "2018-08-30", "value": 229.93}, {"date": "2018-08-31", "value": 229.19}, {"date": "2018-09-03", "value": 229.15}, {"date": "2018-09-04", "value": 229.26}, {"date": "2018-09-05", "value": 227.67}, {"date": "2018-09-06", "value": 226.64}, {"date": "2018-09-07", "value": 226.83}, {"date": "2018-09-10", "value": 227.46}, {"date": "2018-09-11", "value": 227.69}, {"date": "2018-09-12", "value": 227.57}, {"date": "2018-09-13", "value": 227.82}, {"date": "2018-09-14", "value": 228.53}, {"date": "2018-09-17", "value": 228.46}, {"date": "2018-09-18", "value": 229.31}, {"date": "2018-09-19", "value": 230.55}, {"date": "2018-09-20", "value": 231.35}, {"date": "2018-09-21", "value": 232.28}, {"date": "2018-09-24", "value": 230.69}, {"date": "2018-09-25", "value": 230.92}, {"date": "2018-09-26", "value": 231.19}, {"date": "2018-09-27", "value": 232.47}, {"date": "2018-09-28", "value": 232.64}, {"date": "2018-10-01", "value": 233.7}, {"date": "2018-10-02", "value": 234.0}, {"date": "2018-10-03", "value": 234.86}, {"date": "2018-10-04", "value": 234.47}, {"date": "2018-10-05", "value": 233.51}, {"date": "2018-10-08", "value": 233.72}, {"date": "2018-10-09", "value": 233.91}, {"date": "2018-10-10", "value": 229.17}, {"date": "2018-10-11", "value": 223.59}, {"date": "2018-10-12", "value": 224.6}, {"date": "2018-10-15", "value": 223.63}, {"date": "2018-10-16", "value": 226.47}, {"date": "2018-10-17", "value": 226.98}, {"date": "2018-10-18", "value": 225.65}, {"date": "2018-10-19", "value": 226.07}, {"date": "2018-10-22", "value": 225.22}, {"date": "2018-10-23", "value": 223.99}, {"date": "2018-10-24", "value": 220.79}, {"date": "2018-10-25", "value": 222.73}, {"date": "2018-10-26", "value": 220.87}, {"date": "2018-10-29", "value": 221.1}, {"date": "2018-10-30", "value": 222.51}, {"date": "2018-10-31", "value": 224.93}, {"date": "2018-11-02", "value": 224.97}, {"date": "2018-11-05", "value": 225.56}, {"date": "2018-11-06", "value": 225.63}, {"date": "2018-11-07", "value": 227.84}, {"date": "2018-11-08", "value": 228.05}, {"date": "2018-11-09", "value": 227.65}, {"date": "2018-11-13", "value": 226.0}, {"date": "2018-11-14", "value": 224.51}, {"date": "2018-11-15", "value": 224.68}, {"date": "2018-11-16", "value": 223.74}, {"date": "2018-11-19", "value": 221.0}, {"date": "2018-11-20", "value": 218.51}, {"date": "2018-11-21", "value": 220.0}, {"date": "2018-11-22", "value": 219.99}, {"date": "2018-11-23", "value": 219.55}, {"date": "2018-11-26", "value": 222.63}, {"date": "2018-11-27", "value": 223.35}, {"date": "2018-11-28", "value": 225.73}, {"date": "2018-11-29", "value": 224.25}, {"date": "2018-11-30", "value": 225.83}, {"date": "2018-12-03", "value": 227.35}, {"date": "2018-12-04", "value": 222.69}, {"date": "2018-12-05", "value": 222.68}, {"date": "2018-12-06", "value": 218.35}, {"date": "2018-12-07", "value": 216.48}, {"date": "2018-12-10", "value": 214.78}, {"date": "2018-12-11", "value": 216.1}, {"date": "2018-12-12", "value": 217.57}, {"date": "2018-12-13", "value": 218.13}, {"date": "2018-12-14", "value": 215.82}, {"date": "2018-12-17", "value": 212.53}, {"date": "2018-12-18", "value": 210.99}, {"date": "2018-12-19", "value": 209.15}, {"date": "2018-12-20", "value": 205.85}, {"date": "2018-12-21", "value": 203.72}, {"date": "2018-12-24", "value": 203.72}, {"date": "2018-12-27", "value": 205.09}, {"date": "2018-12-28", "value": 206.04}, {"date": "2018-12-31", "value": 206.04}, {"date": "2019-01-02", "value": 208.75}, {"date": "2019-01-03", "value": 205.27}, {"date": "2019-01-04", "value": 210.5}, {"date": "2019-01-07", "value": 210.67}, {"date": "2019-01-08", "value": 212.28}, {"date": "2019-01-09", "value": 212.27}, {"date": "2019-01-10", "value": 212.95}, {"date": "2019-01-11", "value": 213.59}, {"date": "2019-01-14", "value": 212.9}, {"date": "2019-01-15", "value": 214.71}, {"date": "2019-01-16", "value": 215.46}, {"date": "2019-01-17", "value": 216.62}, {"date": "2019-01-18", "value": 219.76}, {"date": "2019-01-21", "value": 219.72}, {"date": "2019-01-22", "value": 217.63}, {"date": "2019-01-23", "value": 217.89}, {"date": "2019-01-24", "value": 218.36}, {"date": "2019-01-25", "value": 219.42}, {"date": "2019-01-28", "value": 217.37}, {"date": "2019-01-29", "value": 217.59}, {"date": "2019-01-30", "value": 219.16}, {"date": "2019-01-31", "value": 219.7}, {"date": "2019-02-01", "value": 220.52}, {"date": "2019-02-04", "value": 221.29}, {"date": "2019-02-05", "value": 223.23}, {"date": "2019-02-06", "value": 223.76}, {"date": "2019-02-07", "value": 221.42}, {"date": "2019-02-08", "value": 220.78}, {"date": "2019-02-11", "value": 222.09}, {"date": "2019-02-12", "value": 223.68}, {"date": "2019-02-13", "value": 224.75}, {"date": "2019-02-14", "value": 224.37}, {"date": "2019-02-15", "value": 227.15}, {"date": "2019-02-18", "value": 227.11}, {"date": "2019-02-19", "value": 226.82}, {"date": "2019-02-20", "value": 227.69}, {"date": "2019-02-21", "value": 227.08}, {"date": "2019-02-22", "value": 227.82}, {"date": "2019-02-25", "value": 228.48}, {"date": "2019-02-26", "value": 228.52}, {"date": "2019-02-27", "value": 228.05}, {"date": "2019-02-28", "value": 227.35}, {"date": "2019-03-01", "value": 228.16}, {"date": "2019-03-04", "value": 229.18}, {"date": "2019-03-05", "value": 229.19}, {"date": "2019-03-06", "value": 227.9}, {"date": "2019-03-07", "value": 227.64}, {"date": "2019-03-08", "value": 226.13}, {"date": "2019-03-11", "value": 228.65}, {"date": "2019-03-12", "value": 228.2}, {"date": "2019-03-13", "value": 229.18}, {"date": "2019-03-14", "value": 229.99}, {"date": "2019-03-15", "value": 231.01}, {"date": "2019-03-18", "value": 231.87}, {"date": "2019-03-19", "value": 231.91}, {"date": "2019-03-20", "value": 230.42}, {"date": "2019-03-21", "value": 231.39}, {"date": "2019-03-22", "value": 228.86}, {"date": "2019-03-25", "value": 227.14}, {"date": "2019-03-26", "value": 229.23}, {"date": "2019-03-27", "value": 229.42}, {"date": "2019-03-28", "value": 229.55}, {"date": "2019-03-29", "value": 230.99}, {"date": "2019-04-01", "value": 233.91}, {"date": "2019-04-02", "value": 235.04}, {"date": "2019-04-03", "value": 235.67}, {"date": "2019-04-04", "value": 236.22}, {"date": "2019-04-05", "value": 236.6}, {"date": "2019-04-08", "value": 235.82}, {"date": "2019-04-09", "value": 234.27}, {"date": "2019-04-10", "value": 235.03}, {"date": "2019-04-11", "value": 234.51}, {"date": "2019-04-12", "value": 234.79}, {"date": "2019-04-15", "value": 235.55}, {"date": "2019-04-16", "value": 237.32}, {"date": "2019-04-17", "value": 237.87}, {"date": "2019-04-18", "value": 239.0}, {"date": "2019-04-19", "value": 239.0}, {"date": "2019-04-23", "value": 240.25}, {"date": "2019-04-24", "value": 239.07}, {"date": "2019-04-25", "value": 239.63}, {"date": "2019-04-26", "value": 240.02}, {"date": "2019-04-29", "value": 240.59}, {"date": "2019-04-30", "value": 241.1}, {"date": "2019-05-02", "value": 240.14}, {"date": "2019-05-06", "value": 240.1}, {"date": "2019-05-07", "value": 236.05}, {"date": "2019-05-08", "value": 235.61}, {"date": "2019-05-09", "value": 232.79}, {"date": "2019-05-10", "value": 233.47}, {"date": "2019-05-13", "value": 229.04}, {"date": "2019-05-14", "value": 231.19}, {"date": "2019-05-15", "value": 231.75}, {"date": "2019-05-16", "value": 233.88}, {"date": "2019-05-17", "value": 232.76}, {"date": "2019-05-20", "value": 231.36}, {"date": "2019-05-21", "value": 232.22}, {"date": "2019-05-22", "value": 231.55}, {"date": "2019-05-23", "value": 228.72}, {"date": "2019-05-24", "value": 228.74}, {"date": "2019-05-27", "value": 228.7}, {"date": "2019-05-28", "value": 228.06}, {"date": "2019-05-29", "value": 226.93}, {"date": "2019-05-30", "value": 227.47}, {"date": "2019-05-31", "value": 225.24}, {"date": "2019-06-03", "value": 225.19}, {"date": "2019-06-04", "value": 228.06}, {"date": "2019-06-05", "value": 228.48}, {"date": "2019-06-06", "value": 228.62}, {"date": "2019-06-07", "value": 230.05}, {"date": "2019-06-10", "value": 231.46}, {"date": "2019-06-11", "value": 232.52}, {"date": "2019-06-12", "value": 231.7}, {"date": "2019-06-13", "value": 232.64}, {"date": "2019-06-14", "value": 232.71}, {"date": "2019-06-17", "value": 232.38}, {"date": "2019-06-18", "value": 236.18}, {"date": "2019-06-19", "value": 236.71}, {"date": "2019-06-21", "value": 236.25}, {"date": "2019-06-24", "value": 234.38}, {"date": "2019-06-25", "value": 233.84}, {"date": "2019-06-26", "value": 233.77}, {"date": "2019-06-27", "value": 234.22}, {"date": "2019-06-28", "value": 235.12}, {"date": "2019-07-01", "value": 237.63}, {"date": "2019-07-02", "value": 238.65}, {"date": "2019-07-03", "value": 240.25}, {"date": "2019-07-04", "value": 240.24}, {"date": "2019-07-05", "value": 240.53}, {"date": "2019-07-08", "value": 239.55}, {"date": "2019-07-09", "value": 239.04}, {"date": "2019-07-10", "value": 238.56}, {"date": "2019-07-11", "value": 238.34}, {"date": "2019-07-12", "value": 238.89}, {"date": "2019-07-15", "value": 239.05}, {"date": "2019-07-16", "value": 239.62}, {"date": "2019-07-17", "value": 238.23}, {"date": "2019-07-18", "value": 238.37}, {"date": "2019-07-19", "value": 237.99}, {"date": "2019-07-22", "value": 238.51}, {"date": "2019-07-23", "value": 241.74}, {"date": "2019-07-24", "value": 242.5}, {"date": "2019-07-25", "value": 241.05}, {"date": "2019-07-26", "value": 242.77}, {"date": "2019-07-29", "value": 242.58}, {"date": "2019-07-30", "value": 241.18}, {"date": "2019-07-31", "value": 239.96}, {"date": "2019-08-01", "value": 239.7}, {"date": "2019-08-02", "value": 235.74}, {"date": "2019-08-05", "value": 228.77}, {"date": "2019-08-06", "value": 229.27}, {"date": "2019-08-07", "value": 228.63}, {"date": "2019-08-08", "value": 232.36}, {"date": "2019-08-09", "value": 230.62}, {"date": "2019-08-12", "value": 228.04}, {"date": "2019-08-13", "value": 230.51}, {"date": "2019-08-14", "value": 226.17}, {"date": "2019-08-16", "value": 228.96}, {"date": "2019-08-19", "value": 231.81}, {"date": "2019-08-20", "value": 230.41}, {"date": "2019-08-21", "value": 231.71}, {"date": "2019-08-22", "value": 231.7}, {"date": "2019-08-23", "value": 227.07}, {"date": "2019-08-26", "value": 228.42}, {"date": "2019-08-27", "value": 228.85}, {"date": "2019-08-28", "value": 230.08}, {"date": "2019-08-29", "value": 232.53}, {"date": "2019-08-30", "value": 234.45}, {"date": "2019-09-02", "value": 234.41}, {"date": "2019-09-03", "value": 234.32}, {"date": "2019-09-04", "value": 235.57}, {"date": "2019-09-05", "value": 238.22}, {"date": "2019-09-06", "value": 238.65}, {"date": "2019-09-09", "value": 239.85}, {"date": "2019-09-10", "value": 242.39}, {"date": "2019-09-11", "value": 244.85}, {"date": "2019-09-12", "value": 244.66}, {"date": "2019-09-13", "value": 244.32}, {"date": "2019-09-16", "value": 245.51}, {"date": "2019-09-17", "value": 244.21}, {"date": "2019-09-18", "value": 244.36}, {"date": "2019-09-19", "value": 245.14}, {"date": "2019-09-20", "value": 245.84}, {"date": "2019-09-23", "value": 245.18}, {"date": "2019-09-24", "value": 243.95}, {"date": "2019-09-25", "value": 244.69}, {"date": "2019-09-26", "value": 244.42}, {"date": "2019-09-27", "value": 244.71}, {"date": "2019-09-30", "value": 246.45}, {"date": "2019-10-01", "value": 243.36}, {"date": "2019-10-02", "value": 237.83}, {"date": "2019-10-03", "value": 237.96}, {"date": "2019-10-04", "value": 240.53}, {"date": "2019-10-07", "value": 239.99}, {"date": "2019-10-08", "value": 237.63}, {"date": "2019-10-09", "value": 238.77}, {"date": "2019-10-10", "value": 239.99}, {"date": "2019-10-11", "value": 243.61}, {"date": "2019-10-14", "value": 243.05}, {"date": "2019-10-15", "value": 244.65}, {"date": "2019-10-16", "value": 244.23}, {"date": "2019-10-17", "value": 243.3}, {"date": "2019-10-18", "value": 242.33}, {"date": "2019-10-21", "value": 243.95}, {"date": "2019-10-22", "value": 244.61}, {"date": "2019-10-23", "value": 245.69}, {"date": "2019-10-24", "value": 246.04}, {"date": "2019-10-25", "value": 247.29}, {"date": "2019-10-28", "value": 247.91}, {"date": "2019-10-29", "value": 247.97}, {"date": "2019-10-30", "value": 247.94}, {"date": "2019-10-31", "value": 246.47}, {"date": "2019-11-04", "value": 250.29}, {"date": "2019-11-05", "value": 252.49}, {"date": "2019-11-06", "value": 252.95}, {"date": "2019-11-07", "value": 254.55}, {"date": "2019-11-08", "value": 255.05}, {"date": "2019-11-12", "value": 255.01}, {"date": "2019-11-13", "value": 254.38}, {"date": "2019-11-14", "value": 253.1}, {"date": "2019-11-15", "value": 253.58}, {"date": "2019-11-18", "value": 252.65}, {"date": "2019-11-19", "value": 252.28}, {"date": "2019-11-20", "value": 251.6}, {"date": "2019-11-21", "value": 251.13}, {"date": "2019-11-22", "value": 252.82}, {"date": "2019-11-25", "value": 254.87}, {"date": "2019-11-26", "value": 254.88}, {"date": "2019-11-27", "value": 255.83}, {"date": "2019-11-28", "value": 255.82}, {"date": "2019-11-29", "value": 254.01}, {"date": "2019-12-02", "value": 251.28}, {"date": "2019-12-03", "value": 249.18}, {"date": "2019-12-04", "value": 251.47}, {"date": "2019-12-05", "value": 251.51}, {"date": "2019-12-06", "value": 254.91}, {"date": "2019-12-09", "value": 254.31}, {"date": "2019-12-10", "value": 253.84}, {"date": "2019-12-11", "value": 254.43}, {"date": "2019-12-12", "value": 256.66}, {"date": "2019-12-13", "value": 257.46}, {"date": "2019-12-16", "value": 259.1}, {"date": "2019-12-17", "value": 258.68}, {"date": "2019-12-18", "value": 258.43}, {"date": "2019-12-19", "value": 259.07}, {"date": "2019-12-20", "value": 261.0}, {"date": "2019-12-23", "value": 261.02}, {"date": "2019-12-24", "value": 261.02}, {"date": "2019-12-27", "value": 260.53}, {"date": "2019-12-30", "value": 258.61}, {"date": "2019-12-31", "value": 258.61}, {"date": "2020-01-02", "value": 261.14}, {"date": "2020-01-03", "value": 260.27}, {"date": "2020-01-07", "value": 260.11}, {"date": "2020-01-08", "value": 261.15}, {"date": "2020-01-09", "value": 263.08}, {"date": "2020-01-10", "value": 262.07}, {"date": "2020-01-13", "value": 262.31}, {"date": "2020-01-14", "value": 262.75}, {"date": "2020-01-15", "value": 261.38}, {"date": "2020-01-16", "value": 262.38}, {"date": "2020-01-17", "value": 264.08}, {"date": "2020-01-20", "value": 264.03}, {"date": "2020-01-21", "value": 262.54}, {"date": "2020-01-22", "value": 262.56}, {"date": "2020-01-23", "value": 262.68}, {"date": "2020-01-24", "value": 262.11}, {"date": "2020-01-27", "value": 258.13}, {"date": "2020-01-28", "value": 260.0}, {"date": "2020-01-29", "value": 260.14}, {"date": "2020-01-30", "value": 258.93}, {"date": "2020-01-31", "value": 254.9}, {"date": "2020-02-03", "value": 256.3}, {"date": "2020-02-04", "value": 259.76}, {"date": "2020-02-05", "value": 263.97}, {"date": "2020-02-06", "value": 266.61}, {"date": "2020-02-07", "value": 265.39}, {"date": "2020-02-10", "value": 266.31}, {"date": "2020-02-11", "value": 267.43}, {"date": "2020-02-12", "value": 269.08}, {"date": "2020-02-13", "value": 268.87}, {"date": "2020-02-14", "value": 268.12}, {"date": "2020-02-17", "value": 268.07}, {"date": "2020-02-18", "value": 267.03}, {"date": "2020-02-19", "value": 268.62}, {"date": "2020-02-20", "value": 267.38}, {"date": "2020-02-21", "value": 264.73}, {"date": "2020-02-24", "value": 256.7}, {"date": "2020-02-25", "value": 250.34}, {"date": "2020-02-26", "value": 249.17}, {"date": "2020-02-27", "value": 237.96}, {"date": "2020-02-28", "value": 233.6}, {"date": "2020-03-02", "value": 237.48}, {"date": "2020-03-03", "value": 233.02}, {"date": "2020-03-04", "value": 240.38}, {"date": "2020-03-05", "value": 233.63}, {"date": "2020-03-06", "value": 226.15}, {"date": "2020-03-09", "value": 205.79}, {"date": "2020-03-10", "value": 211.92}, {"date": "2020-03-11", "value": 205.39}, {"date": "2020-03-12", "value": 186.65}, {"date": "2020-03-13", "value": 197.73}, {"date": "2020-03-16", "value": 178.87}, {"date": "2020-03-17", "value": 189.35}, {"date": "2020-03-18", "value": 181.85}, {"date": "2020-03-19", "value": 185.63}, {"date": "2020-03-20", "value": 183.99}, {"date": "2020-03-23", "value": 176.86}, {"date": "2020-03-24", "value": 191.12}, {"date": "2020-03-25", "value": 194.4}, {"date": "2020-03-26", "value": 200.4}, {"date": "2020-03-27", "value": 193.59}, {"date": "2020-03-30", "value": 198.28}, {"date": "2020-03-31", "value": 198.11}, {"date": "2020-04-01", "value": 191.1}, {"date": "2020-04-02", "value": 196.07}, {"date": "2020-04-03", "value": 194.1}, {"date": "2020-04-06", "value": 205.34}, {"date": "2020-04-07", "value": 204.71}, {"date": "2020-04-08", "value": 209.02}, {"date": "2020-04-09", "value": 210.24}, {"date": "2020-04-10", "value": 210.24}, {"date": "2020-04-14", "value": 211.8}, {"date": "2020-04-15", "value": 207.03}, {"date": "2020-04-16", "value": 207.82}, {"date": "2020-04-17", "value": 213.6}, {"date": "2020-04-20", "value": 211.41}, {"date": "2020-04-21", "value": 205.68}, {"date": "2020-04-22", "value": 209.62}, {"date": "2020-04-23", "value": 210.62}, {"date": "2020-04-24", "value": 211.49}, {"date": "2020-04-27", "value": 214.45}, {"date": "2020-04-28", "value": 215.6}, {"date": "2020-04-29", "value": 219.78}, {"date": "2020-04-30", "value": 215.23}, {"date": "2020-05-04", "value": 209.67}, {"date": "2020-05-05", "value": 213.33}, {"date": "2020-05-06", "value": 212.53}, {"date": "2020-05-07", "value": 214.18}, {"date": "2020-05-08", "value": 216.19}, {"date": "2020-05-11", "value": 216.11}, {"date": "2020-05-12", "value": 212.79}, {"date": "2020-05-13", "value": 209.48}, {"date": "2020-05-14", "value": 210.26}, {"date": "2020-05-15", "value": 210.63}, {"date": "2020-05-18", "value": 216.71}, {"date": "2020-05-19", "value": 213.18}, {"date": "2020-05-20", "value": 214.91}, {"date": "2020-05-21", "value": 214.46}, {"date": "2020-05-22", "value": 214.65}, {"date": "2020-05-25", "value": 214.62}, {"date": "2020-05-26", "value": 217.28}, {"date": "2020-05-27", "value": 220.6}, {"date": "2020-05-28", "value": 220.3}, {"date": "2020-05-29", "value": 218.36}, {"date": "2020-06-01", "value": 218.78}, {"date": "2020-06-02", "value": 220.91}, {"date": "2020-06-03", "value": 224.58}, {"date": "2020-06-04", "value": 222.29}, {"date": "2020-06-05", "value": 228.94}, {"date": "2020-06-08", "value": 231.76}, {"date": "2020-06-09", "value": 228.08}, {"date": "2020-06-10", "value": 226.02}, {"date": "2020-06-12", "value": 217.93}, {"date": "2020-06-15", "value": 217.37}, {"date": "2020-06-16", "value": 222.83}, {"date": "2020-06-17", "value": 222.86}, {"date": "2020-06-18", "value": 222.37}, {"date": "2020-06-19", "value": 222.35}, {"date": "2020-06-22", "value": 221.03}, {"date": "2020-06-23", "value": 221.02}, {"date": "2020-06-24", "value": 216.43}, {"date": "2020-06-25", "value": 219.21}, {"date": "2020-06-26", "value": 216.59}, {"date": "2020-06-29", "value": 218.09}, {"date": "2020-06-30", "value": 220.0}, {"date": "2020-07-01", "value": 219.26}, {"date": "2020-07-02", "value": 222.08}, {"date": "2020-07-03", "value": 222.07}, {"date": "2020-07-06", "value": 223.45}, {"date": "2020-07-07", "value": 221.65}, {"date": "2020-07-08", "value": 221.02}, {"date": "2020-07-09", "value": 219.48}, {"date": "2020-07-10", "value": 221.42}, {"date": "2020-07-13", "value": 222.01}, {"date": "2020-07-14", "value": 223.07}, {"date": "2020-07-15", "value": 225.48}, {"date": "2020-07-16", "value": 224.51}, {"date": "2020-07-17", "value": 225.15}, {"date": "2020-07-20", "value": 224.91}, {"date": "2020-07-21", "value": 226.2}, {"date": "2020-07-22", "value": 224.7}, {"date": "2020-07-23", "value": 223.35}, {"date": "2020-07-24", "value": 220.39}, {"date": "2020-07-27", "value": 218.87}, {"date": "2020-07-28", "value": 219.63}, {"date": "2020-07-29", "value": 219.76}, {"date": "2020-07-30", "value": 217.28}, {"date": "2020-07-31", "value": 215.55}, {"date": "2020-08-03", "value": 219.49}, {"date": "2020-08-04", "value": 220.59}, {"date": "2020-08-05", "value": 219.53}, {"date": "2020-08-06", "value": 220.09}, {"date": "2020-08-07", "value": 221.56}, {"date": "2020-08-10", "value": 223.52}, {"date": "2020-08-11", "value": 224.73}, {"date": "2020-08-12", "value": 226.46}, {"date": "2020-08-13", "value": 224.45}, {"date": "2020-08-14", "value": 223.89}, {"date": "2020-08-17", "value": 223.23}, {"date": "2020-08-18", "value": 221.85}, {"date": "2020-08-19", "value": 221.99}, {"date": "2020-08-20", "value": 221.23}, {"date": "2020-08-21", "value": 222.24}, {"date": "2020-08-24", "value": 224.68}, {"date": "2020-08-25", "value": 224.19}, {"date": "2020-08-26", "value": 224.98}, {"date": "2020-08-27", "value": 225.65}, {"date": "2020-08-28", "value": 224.67}, {"date": "2020-08-31", "value": 222.14}, {"date": "2020-09-01", "value": 222.06}, {"date": "2020-09-02", "value": 227.05}, {"date": "2020-09-03", "value": 222.98}, {"date": "2020-09-04", "value": 222.76}, {"date": "2020-09-07", "value": 222.72}, {"date": "2020-09-08", "value": 219.78}, {"date": "2020-09-09", "value": 222.41}, {"date": "2020-09-10", "value": 219.42}, {"date": "2020-09-11", "value": 220.46}, {"date": "2020-09-14", "value": 221.8}, {"date": "2020-09-15", "value": 221.97}, {"date": "2020-09-16", "value": 223.01}, {"date": "2020-09-17", "value": 222.29}, {"date": "2020-09-18", "value": 220.01}, {"date": "2020-09-21", "value": 216.94}, {"date": "2020-09-22", "value": 218.16}, {"date": "2020-09-23", "value": 215.95}, {"date": "2020-09-24", "value": 216.03}, {"date": "2020-09-25", "value": 217.77}, {"date": "2020-09-28", "value": 220.87}, {"date": "2020-09-29", "value": 218.11}, {"date": "2020-09-30", "value": 219.1}, {"date": "2020-10-01", "value": 218.88}, {"date": "2020-10-02", "value": 219.5}, {"date": "2020-10-05", "value": 221.69}, {"date": "2020-10-06", "value": 221.24}, {"date": "2020-10-07", "value": 223.9}, {"date": "2020-10-08", "value": 225.92}, {"date": "2020-10-09", "value": 225.79}, {"date": "2020-10-12", "value": 227.63}, {"date": "2020-10-13", "value": 227.04}, {"date": "2020-10-14", "value": 226.31}, {"date": "2020-10-15", "value": 225.76}, {"date": "2020-10-16", "value": 226.58}, {"date": "2020-10-19", "value": 223.51}, {"date": "2020-10-20", "value": 223.68}, {"date": "2020-10-21", "value": 222.01}, {"date": "2020-10-22", "value": 223.72}, {"date": "2020-10-23", "value": 224.21}, {"date": "2020-10-26", "value": 220.12}, {"date": "2020-10-27", "value": 217.97}, {"date": "2020-10-28", "value": 212.53}, {"date": "2020-10-29", "value": 214.92}, {"date": "2020-10-30", "value": 214.38}, {"date": "2020-11-02", "value": 218.39}, {"date": "2020-11-03", "value": 220.55}, {"date": "2020-11-04", "value": 222.9}, {"date": "2020-11-05", "value": 224.43}, {"date": "2020-11-06", "value": 223.41}, {"date": "2020-11-09", "value": 231.99}, {"date": "2020-11-10", "value": 233.83}, {"date": "2020-11-12", "value": 232.31}, {"date": "2020-11-13", "value": 235.54}, {"date": "2020-11-16", "value": 239.22}, {"date": "2020-11-17", "value": 237.73}, {"date": "2020-11-18", "value": 236.83}, {"date": "2020-11-19", "value": 237.24}, {"date": "2020-11-20", "value": 236.39}, {"date": "2020-11-23", "value": 238.97}, {"date": "2020-11-24", "value": 242.94}, {"date": "2020-11-25", "value": 241.69}, {"date": "2020-11-26", "value": 241.68}, {"date": "2020-11-27", "value": 241.19}, {"date": "2020-11-30", "value": 238.16}, {"date": "2020-12-01", "value": 239.3}, {"date": "2020-12-02", "value": 239.46}, {"date": "2020-12-03", "value": 238.32}, {"date": "2020-12-04", "value": 241.1}, {"date": "2020-12-07", "value": 239.86}, {"date": "2020-12-08", "value": 240.65}, {"date": "2020-12-09", "value": 241.38}, {"date": "2020-12-10", "value": 239.55}, {"date": "2020-12-11", "value": 238.95}, {"date": "2020-12-14", "value": 237.84}, {"date": "2020-12-15", "value": 239.64}, {"date": "2020-12-16", "value": 239.72}, {"date": "2020-12-17", "value": 239.35}, {"date": "2020-12-18", "value": 238.51}, {"date": "2020-12-21", "value": 236.38}, {"date": "2020-12-22", "value": 236.43}, {"date": "2020-12-23", "value": 237.7}, {"date": "2020-12-24", "value": 237.7}, {"date": "2020-12-28", "value": 239.93}, {"date": "2020-12-29", "value": 239.65}, {"date": "2020-12-30", "value": 239.14}, {"date": "2020-12-31", "value": 239.14}, {"date": "2021-01-04", "value": 238.98}, {"date": "2021-01-05", "value": 240.13}, {"date": "2021-01-07", "value": 245.76}, {"date": "2021-01-08", "value": 247.18}, {"date": "2021-01-11", "value": 248.35}, {"date": "2021-01-12", "value": 249.66}, {"date": "2021-01-13", "value": 249.53}, {"date": "2021-01-14", "value": 250.95}, {"date": "2021-01-15", "value": 249.11}, {"date": "2021-01-18", "value": 249.07}, {"date": "2021-01-19", "value": 249.59}, {"date": "2021-01-20", "value": 251.13}, {"date": "2021-01-21", "value": 250.07}, {"date": "2021-01-22", "value": 248.1}, {"date": "2021-01-25", "value": 247.97}, {"date": "2021-01-26", "value": 247.24}, {"date": "2021-01-27", "value": 244.45}, {"date": "2021-01-28", "value": 244.73}, {"date": "2021-01-29", "value": 239.46}, {"date": "2021-02-01", "value": 243.2}, {"date": "2021-02-02", "value": 247.34}, {"date": "2021-02-03", "value": 248.83}, {"date": "2021-02-04", "value": 251.21}, {"date": "2021-02-05", "value": 251.38}, {"date": "2021-02-08", "value": 252.51}, {"date": "2021-02-09", "value": 251.12}, {"date": "2021-02-10", "value": 250.53}, {"date": "2021-02-11", "value": 250.92}, {"date": "2021-02-12", "value": 251.95}, {"date": "2021-02-15", "value": 251.91}, {"date": "2021-02-16", "value": 253.57}, {"date": "2021-02-17", "value": 254.77}, {"date": "2021-02-18", "value": 252.25}, {"date": "2021-02-19", "value": 252.52}, {"date": "2021-02-22", "value": 252.29}, {"date": "2021-02-23", "value": 252.3}, {"date": "2021-02-24", "value": 254.43}, {"date": "2021-02-25", "value": 250.75}, {"date": "2021-02-26", "value": 248.47}, {"date": "2021-03-01", "value": 253.83}, {"date": "2021-03-02", "value": 253.25}, {"date": "2021-03-03", "value": 253.06}, {"date": "2021-03-04", "value": 251.43}, {"date": "2021-03-05", "value": 256.51}, {"date": "2021-03-08", "value": 258.73}, {"date": "2021-03-09", "value": 259.04}, {"date": "2021-03-10", "value": 260.66}, {"date": "2021-03-11", "value": 260.39}, {"date": "2021-03-12", "value": 261.58}, {"date": "2021-03-15", "value": 262.94}, {"date": "2021-03-16", "value": 263.85}, {"date": "2021-03-17", "value": 264.26}, {"date": "2021-03-18", "value": 263.13}, {"date": "2021-03-19", "value": 261.5}, {"date": "2021-03-22", "value": 261.59}, {"date": "2021-03-23", "value": 260.54}, {"date": "2021-03-24", "value": 260.76}, {"date": "2021-03-25", "value": 263.43}, {"date": "2021-03-26", "value": 266.98}, {"date": "2021-03-29", "value": 267.15}, {"date": "2021-03-30", "value": 268.09}, {"date": "2021-03-31", "value": 266.97}, {"date": "2021-04-01", "value": 268.87}, {"date": "2021-04-02", "value": 268.87}, {"date": "2021-04-06", "value": 270.04}, {"date": "2021-04-07", "value": 268.71}, {"date": "2021-04-08", "value": 268.76}, {"date": "2021-04-09", "value": 269.51}, {"date": "2021-04-12", "value": 268.62}, {"date": "2021-04-13", "value": 268.11}, {"date": "2021-04-14", "value": 268.09}, {"date": "2021-04-15", "value": 269.38}, {"date": "2021-04-16", "value": 270.19}, {"date": "2021-04-19", "value": 268.77}, {"date": "2021-04-20", "value": 265.69}, {"date": "2021-04-21", "value": 267.01}, {"date": "2021-04-22", "value": 266.43}, {"date": "2021-04-23", "value": 266.98}, {"date": "2021-04-26", "value": 266.5}, {"date": "2021-04-27", "value": 266.96}, {"date": "2021-04-28", "value": 266.76}, {"date": "2021-04-29", "value": 266.8}, {"date": "2021-04-30", "value": 266.37}, {"date": "2021-05-04", "value": 266.73}, {"date": "2021-05-05", "value": 269.61}, {"date": "2021-05-06", "value": 270.32}, {"date": "2021-05-07", "value": 270.67}, {"date": "2021-05-10", "value": 270.12}, {"date": "2021-05-11", "value": 266.17}, {"date": "2021-05-12", "value": 264.38}, {"date": "2021-05-13", "value": 266.02}, {"date": "2021-05-14", "value": 268.77}, {"date": "2021-05-17", "value": 267.91}, {"date": "2021-05-18", "value": 265.7}, {"date": "2021-05-19", "value": 263.65}, {"date": "2021-05-20", "value": 265.73}, {"date": "2021-05-21", "value": 266.86}, {"date": "2021-05-24", "value": 267.59}, {"date": "2021-05-25", "value": 266.93}, {"date": "2021-05-26", "value": 267.53}, {"date": "2021-05-27", "value": 267.96}, {"date": "2021-05-28", "value": 269.35}, {"date": "2021-05-31", "value": 269.3}, {"date": "2021-06-01", "value": 269.12}, {"date": "2021-06-02", "value": 270.54}, {"date": "2021-06-04", "value": 272.82}, {"date": "2021-06-07", "value": 272.25}, {"date": "2021-06-08", "value": 271.72}, {"date": "2021-06-09", "value": 270.86}, {"date": "2021-06-10", "value": 271.79}, {"date": "2021-06-11", "value": 273.63}, {"date": "2021-06-14", "value": 273.04}, {"date": "2021-06-15", "value": 273.62}, {"date": "2021-06-16", "value": 272.84}, {"date": "2021-06-17", "value": 274.0}, {"date": "2021-06-18", "value": 270.77}, {"date": "2021-06-21", "value": 272.72}, {"date": "2021-06-22", "value": 273.26}, {"date": "2021-06-23", "value": 271.09}, {"date": "2021-06-24", "value": 272.82}, {"date": "2021-06-25", "value": 273.34}, {"date": "2021-06-28", "value": 272.47}, {"date": "2021-06-29", "value": 273.18}, {"date": "2021-06-30", "value": 273.88}, {"date": "2021-07-01", "value": 274.99}, {"date": "2021-07-02", "value": 276.46}, {"date": "2021-07-05", "value": 276.41}, {"date": "2021-07-06", "value": 275.01}, {"date": "2021-07-07", "value": 276.47}, {"date": "2021-07-08", "value": 272.4}, {"date": "2021-07-09", "value": 275.43}, {"date": "2021-07-12", "value": 276.76}, {"date": "2021-07-13", "value": 277.28}, {"date": "2021-07-14", "value": 277.25}, {"date": "2021-07-15", "value": 275.95}, {"date": "2021-07-16", "value": 274.26}, {"date": "2021-07-19", "value": 268.52}, {"date": "2021-07-20", "value": 272.02}, {"date": "2021-07-21", "value": 274.61}, {"date": "2021-07-22", "value": 274.32}, {"date": "2021-07-23", "value": 276.73}, {"date": "2021-07-26", "value": 276.45}, {"date": "2021-07-27", "value": 275.43}, {"date": "2021-07-28", "value": 276.36}, {"date": "2021-07-29", "value": 276.71}, {"date": "2021-07-30", "value": 276.49}, {"date": "2021-08-02", "value": 276.66}, {"date": "2021-08-03", "value": 278.99}, {"date": "2021-08-04", "value": 278.4}, {"date": "2021-08-05", "value": 279.89}, {"date": "2021-08-06", "value": 282.28}, {"date": "2021-08-09", "value": 282.43}, {"date": "2021-08-10", "value": 283.66}, {"date": "2021-08-11", "value": 284.9}, {"date": "2021-08-12", "value": 285.43}, {"date": "2021-08-13", "value": 284.41}, {"date": "2021-08-16", "value": 284.16}, {"date": "2021-08-17", "value": 284.3}, {"date": "2021-08-18", "value": 282.73}, {"date": "2021-08-19", "value": 281.41}, {"date": "2021-08-20", "value": 282.49}, {"date": "2021-08-23", "value": 283.32}, {"date": "2021-08-24", "value": 283.93}, {"date": "2021-08-25", "value": 284.41}, {"date": "2021-08-26", "value": 283.07}, {"date": "2021-08-27", "value": 284.01}, {"date": "2021-08-30", "value": 283.73}, {"date": "2021-08-31", "value": 283.09}, {"date": "2021-09-01", "value": 282.52}, {"date": "2021-09-02", "value": 283.54}, {"date": "2021-09-03", "value": 282.67}, {"date": "2021-09-06", "value": 282.62}, {"date": "2021-09-07", "value": 282.71}, {"date": "2021-09-08", "value": 282.23}, {"date": "2021-09-09", "value": 281.12}, {"date": "2021-09-10", "value": 279.59}, {"date": "2021-09-13", "value": 281.45}, {"date": "2021-09-14", "value": 279.92}, {"date": "2021-09-15", "value": 281.05}, {"date": "2021-09-16", "value": 281.46}, {"date": "2021-09-17", "value": 279.77}, {"date": "2021-09-20", "value": 275.48}, {"date": "2021-09-21", "value": 275.96}, {"date": "2021-09-22", "value": 278.27}, {"date": "2021-09-23", "value": 280.69}, {"date": "2021-09-24", "value": 281.61}, {"date": "2021-09-27", "value": 283.33}, {"date": "2021-09-28", "value": 280.47}, {"date": "2021-09-29", "value": 282.45}, {"date": "2021-09-30", "value": 280.33}, {"date": "2021-10-01", "value": 281.46}, {"date": "2021-10-04", "value": 279.59}, {"date": "2021-10-05", "value": 282.22}, {"date": "2021-10-06", "value": 282.03}, {"date": "2021-10-07", "value": 284.13}, {"date": "2021-10-08", "value": 284.41}, {"date": "2021-10-11", "value": 283.7}, {"date": "2021-10-12", "value": 282.61}, {"date": "2021-10-13", "value": 282.31}, {"date": "2021-10-14", "value": 285.96}, {"date": "2021-10-15", "value": 287.02}, {"date": "2021-10-18", "value": 285.77}, {"date": "2021-10-19", "value": 286.41}, {"date": "2021-10-20", "value": 288.42}, {"date": "2021-10-21", "value": 287.76}, {"date": "2021-10-22", "value": 288.26}, {"date": "2021-10-25", "value": 289.07}, {"date": "2021-10-26", "value": 290.91}, {"date": "2021-10-27", "value": 288.74}, {"date": "2021-10-28", "value": 288.64}, {"date": "2021-10-29", "value": 289.9}, {"date": "2021-11-02", "value": 292.88}, {"date": "2021-11-03", "value": 293.72}, {"date": "2021-11-04", "value": 293.84}, {"date": "2021-11-05", "value": 294.16}, {"date": "2021-11-08", "value": 293.4}, {"date": "2021-11-09", "value": 293.03}, {"date": "2021-11-10", "value": 294.65}, {"date": "2021-11-12", "value": 296.88}, {"date": "2021-11-15", "value": 297.54}, {"date": "2021-11-16", "value": 298.76}, {"date": "2021-11-17", "value": 298.62}, {"date": "2021-11-18", "value": 295.86}, {"date": "2021-11-19", "value": 293.9}, {"date": "2021-11-22", "value": 296.75}, {"date": "2021-11-23", "value": 297.28}, {"date": "2021-11-24", "value": 298.16}, {"date": "2021-11-25", "value": 298.14}, {"date": "2021-11-26", "value": 288.13}, {"date": "2021-11-29", "value": 289.18}, {"date": "2021-11-30", "value": 283.17}, {"date": "2021-12-01", "value": 282.52}, {"date": "2021-12-02", "value": 286.23}, {"date": "2021-12-03", "value": 286.21}, {"date": "2021-12-06", "value": 290.58}, {"date": "2021-12-07", "value": 295.07}, {"date": "2021-12-08", "value": 292.93}, {"date": "2021-12-09", "value": 293.59}, {"date": "2021-12-10", "value": 294.05}, {"date": "2021-12-13", "value": 293.88}, {"date": "2021-12-14", "value": 293.76}, {"date": "2021-12-15", "value": 295.28}, {"date": "2021-12-16", "value": 297.3}, {"date": "2021-12-17", "value": 295.52}, {"date": "2021-12-20", "value": 291.59}, {"date": "2021-12-21", "value": 295.46}, {"date": "2021-12-22", "value": 295.81}, {"date": "2021-12-23", "value": 297.9}, {"date": "2021-12-24", "value": 297.9}, {"date": "2021-12-27", "value": 299.49}, {"date": "2021-12-28", "value": 301.46}, {"date": "2021-12-29", "value": 300.48}, {"date": "2021-12-30", "value": 300.5}, {"date": "2021-12-31", "value": 300.5}, {"date": "2022-01-03", "value": 302.52}, {"date": "2022-01-04", "value": 305.61}, {"date": "2022-01-05", "value": 304.89}, {"date": "2022-01-07", "value": 306.15}, {"date": "2022-01-10", "value": 306.66}, {"date": "2022-01-11", "value": 307.72}, {"date": "2022-01-12", "value": 305.97}, {"date": "2022-01-13", "value": 305.93}, {"date": "2022-01-14", "value": 305.92}, {"date": "2022-01-17", "value": 305.88}, {"date": "2022-01-18", "value": 304.89}, {"date": "2022-01-19", "value": 302.13}, {"date": "2022-01-20", "value": 301.32}, {"date": "2022-01-21", "value": 297.57}, {"date": "2022-01-24", "value": 295.9}, {"date": "2022-01-25", "value": 297.13}, {"date": "2022-01-26", "value": 297.02}, {"date": "2022-01-27", "value": 299.6}, {"date": "2022-01-28", "value": 300.46}, {"date": "2022-01-31", "value": 301.2}, {"date": "2022-02-01", "value": 302.95}, {"date": "2022-02-02", "value": 303.69}, {"date": "2022-02-03", "value": 298.52}, {"date": "2022-02-04", "value": 296.7}, {"date": "2022-02-07", "value": 297.52}, {"date": "2022-02-08", "value": 300.37}, {"date": "2022-02-09", "value": 302.88}, {"date": "2022-02-10", "value": 300.08}, {"date": "2022-02-11", "value": 300.11}, {"date": "2022-02-14", "value": 298.01}, {"date": "2022-02-15", "value": 300.09}, {"date": "2022-02-16", "value": 300.61}, {"date": "2022-02-17", "value": 297.81}, {"date": "2022-02-18", "value": 297.28}, {"date": "2022-02-21", "value": 297.24}, {"date": "2022-02-22", "value": 295.24}, {"date": "2022-02-23", "value": 293.46}, {"date": "2022-02-24", "value": 291.17}, {"date": "2022-02-25", "value": 297.99}, {"date": "2022-02-28", "value": 296.02}, {"date": "2022-03-01", "value": 291.5}, {"date": "2022-03-02", "value": 297.1}, {"date": "2022-03-03", "value": 296.61}, {"date": "2022-03-04", "value": 296.01}, {"date": "2022-03-07", "value": 292.19}, {"date": "2022-03-08", "value": 290.43}, {"date": "2022-03-09", "value": 293.28}, {"date": "2022-03-10", "value": 292.67}, {"date": "2022-03-11", "value": 293.01}, {"date": "2022-03-14", "value": 294.51}, {"date": "2022-03-15", "value": 295.9}, {"date": "2022-03-16", "value": 299.85}, {"date": "2022-03-17", "value": 300.28}, {"date": "2022-03-18", "value": 301.55}, {"date": "2022-03-21", "value": 301.98}, {"date": "2022-03-22", "value": 304.53}, {"date": "2022-03-23", "value": 302.44}, {"date": "2022-03-24", "value": 303.77}, {"date": "2022-03-25", "value": 306.61}, {"date": "2022-03-28", "value": 306.38}, {"date": "2022-03-29", "value": 307.21}, {"date": "2022-03-30", "value": 304.76}, {"date": "2022-03-31", "value": 301.93}, {"date": "2022-04-01", "value": 304.96}, {"date": "2022-04-04", "value": 306.31}, {"date": "2022-04-05", "value": 306.14}, {"date": "2022-04-06", "value": 305.36}, {"date": "2022-04-07", "value": 305.66}, {"date": "2022-04-08", "value": 309.29}, {"date": "2022-04-11", "value": 306.77}, {"date": "2022-04-12", "value": 306.16}, {"date": "2022-04-13", "value": 307.5}, {"date": "2022-04-14", "value": 308.21}, {"date": "2022-04-15", "value": 308.21}, {"date": "2022-04-19", "value": 309.22}, {"date": "2022-04-20", "value": 311.19}, {"date": "2022-04-21", "value": 311.4}, {"date": "2022-04-22", "value": 305.99}, {"date": "2022-04-25", "value": 306.56}, {"date": "2022-04-26", "value": 304.06}, {"date": "2022-04-27", "value": 306.79}, {"date": "2022-04-28", "value": 310.29}, {"date": "2022-04-29", "value": 304.76}, {"date": "2022-05-02", "value": 304.13}, {"date": "2022-05-04", "value": 310.45}, {"date": "2022-05-05", "value": 306.82}, {"date": "2022-05-06", "value": 305.0}, {"date": "2022-05-09", "value": 300.54}, {"date": "2022-05-10", "value": 299.83}, {"date": "2022-05-11", "value": 299.94}, {"date": "2022-05-12", "value": 303.36}, {"date": "2022-05-13", "value": 307.66}, {"date": "2022-05-16", "value": 308.11}, {"date": "2022-05-17", "value": 309.83}, {"date": "2022-05-18", "value": 305.01}, {"date": "2022-05-19", "value": 299.96}, {"date": "2022-05-20", "value": 302.54}, {"date": "2022-05-23", "value": 304.18}, {"date": "2022-05-24", "value": 302.84}, {"date": "2022-05-25", "value": 305.76}, {"date": "2022-05-26", "value": 307.87}, {"date": "2022-05-27", "value": 311.76}, {"date": "2022-05-30", "value": 311.72}, {"date": "2022-05-31", "value": 311.37}, {"date": "2022-06-01", "value": 310.1}, {"date": "2022-06-02", "value": 311.68}, {"date": "2022-06-03", "value": 309.49}, {"date": "2022-06-06", "value": 311.07}, {"date": "2022-06-07", "value": 312.6}, {"date": "2022-06-08", "value": 309.07}, {"date": "2022-06-09", "value": 305.64}, {"date": "2022-06-10", "value": 301.87}, {"date": "2022-06-13", "value": 295.99}, {"date": "2022-06-14", "value": 293.33}, {"date": "2022-06-15", "value": 295.18}, {"date": "2022-06-17", "value": 286.43}, {"date": "2022-06-20", "value": 286.39}, {"date": "2022-06-21", "value": 289.04}, {"date": "2022-06-22", "value": 287.43}, {"date": "2022-06-23", "value": 289.03}, {"date": "2022-06-24", "value": 296.08}, {"date": "2022-06-27", "value": 295.53}, {"date": "2022-06-28", "value": 296.0}, {"date": "2022-06-29", "value": 294.87}, {"date": "2022-06-30", "value": 292.68}, {"date": "2022-07-01", "value": 296.5}, {"date": "2022-07-04", "value": 296.46}, {"date": "2022-07-05", "value": 296.58}, {"date": "2022-07-06", "value": 299.01}, {"date": "2022-07-07", "value": 303.25}, {"date": "2022-07-08", "value": 303.48}, {"date": "2022-07-11", "value": 303.9}, {"date": "2022-07-12", "value": 304.25}, {"date": "2022-07-13", "value": 300.54}, {"date": "2022-07-14", "value": 299.42}, {"date": "2022-07-15", "value": 303.4}, {"date": "2022-07-18", "value": 299.89}, {"date": "2022-07-19", "value": 304.66}, {"date": "2022-07-20", "value": 305.04}, {"date": "2022-07-21", "value": 305.7}, {"date": "2022-07-22", "value": 304.21}, {"date": "2022-07-25", "value": 305.39}, {"date": "2022-07-26", "value": 306.41}, {"date": "2022-07-27", "value": 309.34}, {"date": "2022-07-28", "value": 310.32}, {"date": "2022-07-29", "value": 312.44}, {"date": "2022-08-01", "value": 310.12}, {"date": "2022-08-02", "value": 310.15}, {"date": "2022-08-03", "value": 314.3}, {"date": "2022-08-04", "value": 311.13}, {"date": "2022-08-05", "value": 313.01}, {"date": "2022-08-08", "value": 312.83}, {"date": "2022-08-09", "value": 311.91}, {"date": "2022-08-10", "value": 312.97}, {"date": "2022-08-11", "value": 315.06}, {"date": "2022-08-12", "value": 320.65}, {"date": "2022-08-16", "value": 324.02}, {"date": "2022-08-17", "value": 322.1}, {"date": "2022-08-18", "value": 324.44}, {"date": "2022-08-19", "value": 324.13}, {"date": "2022-08-22", "value": 320.98}, {"date": "2022-08-23", "value": 319.61}, {"date": "2022-08-24", "value": 318.76}, {"date": "2022-08-25", "value": 321.68}, {"date": "2022-08-26", "value": 313.97}, {"date": "2022-08-29", "value": 313.11}, {"date": "2022-08-30", "value": 310.99}, {"date": "2022-08-31", "value": 306.61}, {"date": "2022-09-01", "value": 308.5}, {"date": "2022-09-02", "value": 306.9}, {"date": "2022-09-05", "value": 306.86}, {"date": "2022-09-06", "value": 307.99}, {"date": "2022-09-07", "value": 309.24}, {"date": "2022-09-08", "value": 312.04}, {"date": "2022-09-09", "value": 313.53}, {"date": "2022-09-12", "value": 315.36}, {"date": "2022-09-13", "value": 310.0}, {"date": "2022-09-14", "value": 309.47}, {"date": "2022-09-15", "value": 308.53}, {"date": "2022-09-16", "value": 304.89}, {"date": "2022-09-19", "value": 306.84}, {"date": "2022-09-20", "value": 303.36}, {"date": "2022-09-21", "value": 303.06}, {"date": "2022-09-22", "value": 302.84}, {"date": "2022-09-23", "value": 299.85}, {"date": "2022-09-26", "value": 297.83}, {"date": "2022-09-27", "value": 296.61}, {"date": "2022-09-28", "value": 300.04}, {"date": "2022-09-29", "value": 292.77}, {"date": "2022-09-30", "value": 290.53}, {"date": "2022-10-03", "value": 296.14}, {"date": "2022-10-04", "value": 301.29}, {"date": "2022-10-05", "value": 302.19}, {"date": "2022-10-06", "value": 299.45}, {"date": "2022-10-07", "value": 295.45}, {"date": "2022-10-10", "value": 296.64}, {"date": "2022-10-11", "value": 295.59}, {"date": "2022-10-12", "value": 293.64}, {"date": "2022-10-13", "value": 300.67}, {"date": "2022-10-14", "value": 297.49}, {"date": "2022-10-17", "value": 301.08}, {"date": "2022-10-18", "value": 302.93}, {"date": "2022-10-19", "value": 301.96}, {"date": "2022-10-20", "value": 298.88}, {"date": "2022-10-21", "value": 304.1}, {"date": "2022-10-24", "value": 305.43}, {"date": "2022-10-25", "value": 307.44}, {"date": "2022-10-26", "value": 306.95}, {"date": "2022-10-27", "value": 309.84}, {"date": "2022-10-28", "value": 315.33}, {"date": "2022-10-31", "value": 316.76}, {"date": "2022-11-02", "value": 315.25}, {"date": "2022-11-03", "value": 316.75}, {"date": "2022-11-04", "value": 318.75}, {"date": "2022-11-07", "value": 318.19}, {"date": "2022-11-08", "value": 317.84}, {"date": "2022-11-09", "value": 315.53}, {"date": "2022-11-10", "value": 322.3}, {"date": "2022-11-14", "value": 319.02}, {"date": "2022-11-15", "value": 320.03}, {"date": "2022-11-16", "value": 316.61}, {"date": "2022-11-17", "value": 317.72}, {"date": "2022-11-18", "value": 319.81}, {"date": "2022-11-21", "value": 322.89}, {"date": "2022-11-22", "value": 325.01}, {"date": "2022-11-23", "value": 323.84}, {"date": "2022-11-24", "value": 323.82}, {"date": "2022-11-25", "value": 324.56}, {"date": "2022-11-28", "value": 320.15}, {"date": "2022-11-29", "value": 321.98}, {"date": "2022-11-30", "value": 327.58}, {"date": "2022-12-01", "value": 324.02}, {"date": "2022-12-02", "value": 323.65}, {"date": "2022-12-05", "value": 317.79}, {"date": "2022-12-06", "value": 315.81}, {"date": "2022-12-07", "value": 316.08}, {"date": "2022-12-08", "value": 316.34}, {"date": "2022-12-09", "value": 316.44}, {"date": "2022-12-12", "value": 319.06}, {"date": "2022-12-13", "value": 319.42}, {"date": "2022-12-14", "value": 317.65}, {"date": "2022-12-15", "value": 311.79}, {"date": "2022-12-16", "value": 309.81}, {"date": "2022-12-19", "value": 310.64}, {"date": "2022-12-20", "value": 309.73}, {"date": "2022-12-21", "value": 314.22}, {"date": "2022-12-22", "value": 312.49}, {"date": "2022-12-23", "value": 313.84}, {"date": "2022-12-27", "value": 313.57}, {"date": "2022-12-28", "value": 311.65}, {"date": "2022-12-29", "value": 314.52}, {"date": "2022-12-30", "value": 313.04}, {"date": "2023-01-02", "value": 312.99}, {"date": "2023-01-03", "value": 318.83}, {"date": "2023-01-04", "value": 321.31}, {"date": "2023-01-05", "value": 321.91}, {"date": "2023-01-09", "value": 321.65}, {"date": "2023-01-10", "value": 322.54}, {"date": "2023-01-11", "value": 323.7}, {"date": "2023-01-12", "value": 324.76}, {"date": "2023-01-13", "value": 325.1}, {"date": "2023-01-16", "value": 325.06}, {"date": "2023-01-17", "value": 324.81}, {"date": "2023-01-18", "value": 320.3}, {"date": "2023-01-19", "value": 318.03}, {"date": "2023-01-20", "value": 319.73}, {"date": "2023-01-23", "value": 320.59}, {"date": "2023-01-24", "value": 320.51}, {"date": "2023-01-25", "value": 320.74}, {"date": "2023-01-26", "value": 324.1}, {"date": "2023-01-27", "value": 324.68}, {"date": "2023-01-30", "value": 322.0}, {"date": "2023-01-31", "value": 325.12}, {"date": "2023-02-01", "value": 324.92}, {"date": "2023-02-02", "value": 326.62}, {"date": "2023-02-03", "value": 327.84}, {"date": "2023-02-06", "value": 328.93}, {"date": "2023-02-07", "value": 331.91}, {"date": "2023-02-08", "value": 329.48}, {"date": "2023-02-09", "value": 327.42}, {"date": "2023-02-10", "value": 330.64}, {"date": "2023-02-13", "value": 331.68}, {"date": "2023-02-14", "value": 330.96}, {"date": "2023-02-15", "value": 333.02}, {"date": "2023-02-16", "value": 332.16}, {"date": "2023-02-17", "value": 332.49}, {"date": "2023-02-20", "value": 332.44}, {"date": "2023-02-21", "value": 328.25}, {"date": "2023-02-22", "value": 328.76}, {"date": "2023-02-23", "value": 329.53}, {"date": "2023-02-24", "value": 329.36}, {"date": "2023-02-27", "value": 328.75}, {"date": "2023-02-28", "value": 327.63}, {"date": "2023-03-01", "value": 324.79}, {"date": "2023-03-02", "value": 326.58}, {"date": "2023-03-03", "value": 328.84}, {"date": "2023-03-06", "value": 327.39}, {"date": "2023-03-07", "value": 325.41}, {"date": "2023-03-08", "value": 327.13}, {"date": "2023-03-09", "value": 323.58}, {"date": "2023-03-10", "value": 318.69}, {"date": "2023-03-13", "value": 314.99}, {"date": "2023-03-14", "value": 318.8}, {"date": "2023-03-15", "value": 316.89}, {"date": "2023-03-16", "value": 318.57}, {"date": "2023-03-17", "value": 315.37}, {"date": "2023-03-20", "value": 316.37}, {"date": "2023-03-21", "value": 317.99}, {"date": "2023-03-22", "value": 315.47}, {"date": "2023-03-23", "value": 313.96}, {"date": "2023-03-24", "value": 316.01}, {"date": "2023-03-27", "value": 316.75}, {"date": "2023-03-28", "value": 316.48}, {"date": "2023-03-29", "value": 320.06}, {"date": "2023-03-30", "value": 320.98}, {"date": "2023-03-31", "value": 324.41}, {"date": "2023-04-03", "value": 324.9}, {"date": "2023-04-04", "value": 322.37}, {"date": "2023-04-05", "value": 324.58}, {"date": "2023-04-06", "value": 326.3}, {"date": "2023-04-07", "value": 326.3}, {"date": "2023-04-11", "value": 327.21}, {"date": "2023-04-12", "value": 326.28}, {"date": "2023-04-13", "value": 326.15}, {"date": "2023-04-14", "value": 326.58}, {"date": "2023-04-17", "value": 328.73}, {"date": "2023-04-18", "value": 328.64}, {"date": "2023-04-19", "value": 328.62}, {"date": "2023-04-20", "value": 327.5}, {"date": "2023-04-21", "value": 327.69}, {"date": "2023-04-24", "value": 327.0}, {"date": "2023-04-25", "value": 325.18}, {"date": "2023-04-26", "value": 322.72}, {"date": "2023-04-27", "value": 326.11}, {"date": "2023-04-28", "value": 327.37}, {"date": "2023-05-02", "value": 324.49}, {"date": "2023-05-04", "value": 322.6}, {"date": "2023-05-05", "value": 326.59}, {"date": "2023-05-08", "value": 325.97}, {"date": "2023-05-09", "value": 327.06}, {"date": "2023-05-10", "value": 326.54}, {"date": "2023-05-11", "value": 326.7}, {"date": "2023-05-12", "value": 328.32}, {"date": "2023-05-15", "value": 328.63}, {"date": "2023-05-16", "value": 326.97}, {"date": "2023-05-17", "value": 329.47}, {"date": "2023-05-18", "value": 331.43}, {"date": "2023-05-19", "value": 332.15}, {"date": "2023-05-22", "value": 331.64}, {"date": "2023-05-23", "value": 330.74}, {"date": "2023-05-24", "value": 327.36}, {"date": "2023-05-25", "value": 328.62}, {"date": "2023-05-26", "value": 332.47}, {"date": "2023-05-29", "value": 332.42}, {"date": "2023-05-30", "value": 330.65}, {"date": "2023-05-31", "value": 329.42}, {"date": "2023-06-01", "value": 330.73}, {"date": "2023-06-02", "value": 334.71}, {"date": "2023-06-05", "value": 333.72}, {"date": "2023-06-06", "value": 334.91}, {"date": "2023-06-07", "value": 334.74}, {"date": "2023-06-09", "value": 333.67}, {"date": "2023-06-12", "value": 334.3}, {"date": "2023-06-13", "value": 335.0}, {"date": "2023-06-14", "value": 334.74}, {"date": "2023-06-15", "value": 336.3}, {"date": "2023-06-16", "value": 336.45}, {"date": "2023-06-19", "value": 336.4}, {"date": "2023-06-20", "value": 334.57}, {"date": "2023-06-21", "value": 332.6}, {"date": "2023-06-22", "value": 331.52}, {"date": "2023-06-23", "value": 330.82}, {"date": "2023-06-26", "value": 330.35}, {"date": "2023-06-27", "value": 331.45}, {"date": "2023-06-28", "value": 332.25}, {"date": "2023-06-29", "value": 334.3}, {"date": "2023-06-30", "value": 336.8}, {"date": "2023-07-03", "value": 338.14}, {"date": "2023-07-04", "value": 338.13}, {"date": "2023-07-05", "value": 337.42}, {"date": "2023-07-06", "value": 333.38}, {"date": "2023-07-07", "value": 330.7}, {"date": "2023-07-10", "value": 330.47}, {"date": "2023-07-11", "value": 332.28}, {"date": "2023-07-12", "value": 332.31}, {"date": "2023-07-13", "value": 332.95}, {"date": "2023-07-14", "value": 331.05}, {"date": "2023-07-17", "value": 330.47}, {"date": "2023-07-18", "value": 331.73}, {"date": "2023-07-19", "value": 334.39}, {"date": "2023-07-20", "value": 337.2}, {"date": "2023-07-21", "value": 339.02}, {"date": "2023-07-24", "value": 340.74}, {"date": "2023-07-25", "value": 342.12}, {"date": "2023-07-26", "value": 340.49}, {"date": "2023-07-27", "value": 341.52}, {"date": "2023-07-28", "value": 340.73}, {"date": "2023-07-31", "value": 340.97}, {"date": "2023-08-01", "value": 340.95}, {"date": "2023-08-02", "value": 338.38}, {"date": "2023-08-03", "value": 336.57}, {"date": "2023-08-04", "value": 334.51}, {"date": "2023-08-07", "value": 336.21}, {"date": "2023-08-08", "value": 335.73}, {"date": "2023-08-09", "value": 335.79}, {"date": "2023-08-10", "value": 335.9}, {"date": "2023-08-11", "value": 335.6}, {"date": "2023-08-14", "value": 336.5}, {"date": "2023-08-16", "value": 332.09}, {"date": "2023-08-17", "value": 330.91}, {"date": "2023-08-18", "value": 330.87}, {"date": "2023-08-21", "value": 330.54}, {"date": "2023-08-22", "value": 331.5}, {"date": "2023-08-23", "value": 333.31}, {"date": "2023-08-24", "value": 332.31}, {"date": "2023-08-25", "value": 334.56}, {"date": "2023-08-28", "value": 335.49}, {"date": "2023-08-29", "value": 338.33}, {"date": "2023-08-30", "value": 336.72}, {"date": "2023-08-31", "value": 337.2}, {"date": "2023-09-01", "value": 338.47}, {"date": "2023-09-04", "value": 338.42}, {"date": "2023-09-05", "value": 338.7}, {"date": "2023-09-06", "value": 337.61}, {"date": "2023-09-07", "value": 338.34}, {"date": "2023-09-08", "value": 338.59}, {"date": "2023-09-11", "value": 339.59}, {"date": "2023-09-12", "value": 339.52}, {"date": "2023-09-13", "value": 338.94}, {"date": "2023-09-14", "value": 345.13}, {"date": "2023-09-15", "value": 344.13}, {"date": "2023-09-18", "value": 342.68}, {"date": "2023-09-19", "value": 342.56}, {"date": "2023-09-20", "value": 342.77}, {"date": "2023-09-21", "value": 339.92}, {"date": "2023-09-22", "value": 339.15}, {"date": "2023-09-25", "value": 340.34}, {"date": "2023-09-26", "value": 336.8}, {"date": "2023-09-27", "value": 337.38}, {"date": "2023-09-28", "value": 336.98}, {"date": "2023-09-29", "value": 336.31}, {"date": "2023-10-02", "value": 334.87}, {"date": "2023-10-03", "value": 332.16}, {"date": "2023-10-04", "value": 331.91}, {"date": "2023-10-05", "value": 331.7}, {"date": "2023-10-06", "value": 333.98}, {"date": "2023-10-09", "value": 335.1}, {"date": "2023-10-10", "value": 337.21}, {"date": "2023-10-11", "value": 338.42}, {"date": "2023-10-12", "value": 338.37}, {"date": "2023-10-13", "value": 338.8}, {"date": "2023-10-16", "value": 339.54}, {"date": "2023-10-17", "value": 339.73}, {"date": "2023-10-18", "value": 337.09}, {"date": "2023-10-19", "value": 333.69}, {"date": "2023-10-20", "value": 329.99}, {"date": "2023-10-23", "value": 327.52}, {"date": "2023-10-24", "value": 330.69}, {"date": "2023-10-25", "value": 330.86}, {"date": "2023-10-26", "value": 330.43}, {"date": "2023-10-27", "value": 326.14}, {"date": "2023-10-30", "value": 327.32}, {"date": "2023-10-31", "value": 329.91}, {"date": "2023-11-02", "value": 336.26}, {"date": "2023-11-03", "value": 335.59}, {"date": "2023-11-06", "value": 335.25}, {"date": "2023-11-07", "value": 335.12}, {"date": "2023-11-08", "value": 333.84}, {"date": "2023-11-09", "value": 333.11}, {"date": "2023-11-10", "value": 335.59}, {"date": "2023-11-13", "value": 335.72}, {"date": "2023-11-14", "value": 337.12}, {"date": "2023-11-15", "value": 337.57}, {"date": "2023-11-16", "value": 335.74}, {"date": "2023-11-17", "value": 337.1}, {"date": "2023-11-20", "value": 336.79}, {"date": "2023-11-21", "value": 336.27}, {"date": "2023-11-22", "value": 338.1}, {"date": "2023-11-23", "value": 338.08}, {"date": "2023-11-24", "value": 338.43}, {"date": "2023-11-27", "value": 337.77}, {"date": "2023-11-28", "value": 337.29}, {"date": "2023-11-29", "value": 337.71}, {"date": "2023-11-30", "value": 341.46}, {"date": "2023-12-01", "value": 345.29}, {"date": "2023-12-04", "value": 345.52}, {"date": "2023-12-05", "value": 346.21}, {"date": "2023-12-06", "value": 346.86}, {"date": "2023-12-07", "value": 347.05}, {"date": "2023-12-08", "value": 348.17}, {"date": "2023-12-11", "value": 349.85}, {"date": "2023-12-12", "value": 349.01}, {"date": "2023-12-13", "value": 352.13}, {"date": "2023-12-14", "value": 349.45}, {"date": "2023-12-15", "value": 350.06}, {"date": "2023-12-18", "value": 350.38}, {"date": "2023-12-19", "value": 350.62}, {"date": "2023-12-20", "value": 348.77}, {"date": "2023-12-21", "value": 350.09}, {"date": "2023-12-22", "value": 351.36}, {"date": "2023-12-27", "value": 350.58}, {"date": "2023-12-28", "value": 351.32}, {"date": "2023-12-29", "value": 352.68}, {"date": "2024-01-02", "value": 355.89}, {"date": "2024-01-03", "value": 354.47}, {"date": "2024-01-04", "value": 354.05}, {"date": "2024-01-05", "value": 353.73}, {"date": "2024-01-08", "value": 355.09}, {"date": "2024-01-09", "value": 354.98}, {"date": "2024-01-10", "value": 353.9}, {"date": "2024-01-11", "value": 352.5}, {"date": "2024-01-12", "value": 353.62}, {"date": "2024-01-15", "value": 353.57}, {"date": "2024-01-16", "value": 353.38}, {"date": "2024-01-17", "value": 351.31}, {"date": "2024-01-18", "value": 352.61}, {"date": "2024-01-19", "value": 353.67}, {"date": "2024-01-22", "value": 354.79}, {"date": "2024-01-23", "value": 355.92}, {"date": "2024-01-24", "value": 354.42}, {"date": "2024-01-25", "value": 357.37}, {"date": "2024-01-26", "value": 357.85}, {"date": "2024-01-29", "value": 360.54}, {"date": "2024-01-30", "value": 359.74}, {"date": "2024-01-31", "value": 357.09}, {"date": "2024-02-01", "value": 358.52}, {"date": "2024-02-02", "value": 358.64}, {"date": "2024-02-05", "value": 358.71}, {"date": "2024-02-06", "value": 360.26}, {"date": "2024-02-07", "value": 360.45}, {"date": "2024-02-08", "value": 359.62}, {"date": "2024-02-09", "value": 359.79}, {"date": "2024-02-12", "value": 360.73}, {"date": "2024-02-13", "value": 359.34}, {"date": "2024-02-14", "value": 361.4}, {"date": "2024-02-15", "value": 363.16}, {"date": "2024-02-16", "value": 363.32}, {"date": "2024-02-19", "value": 363.27}, {"date": "2024-02-20", "value": 362.81}, {"date": "2024-02-21", "value": 363.42}, {"date": "2024-02-22", "value": 365.82}, {"date": "2024-02-23", "value": 367.29}, {"date": "2024-02-26", "value": 364.69}, {"date": "2024-02-27", "value": 364.94}, {"date": "2024-02-28", "value": 365.08}, {"date": "2024-02-29", "value": 365.77}, {"date": "2024-03-01", "value": 366.88}, {"date": "2024-03-04", "value": 367.24}, {"date": "2024-03-05", "value": 366.26}, {"date": "2024-03-06", "value": 367.55}, {"date": "2024-03-07", "value": 369.38}, {"date": "2024-03-08", "value": 368.6}, {"date": "2024-03-11", "value": 368.88}, {"date": "2024-03-12", "value": 370.74}, {"date": "2024-03-13", "value": 370.53}, {"date": "2024-03-14", "value": 370.4}, {"date": "2024-03-15", "value": 370.08}, {"date": "2024-03-18", "value": 370.17}, {"date": "2024-03-19", "value": 372.05}, {"date": "2024-03-20", "value": 373.86}, {"date": "2024-03-21", "value": 375.28}, {"date": "2024-03-22", "value": 375.41}, {"date": "2024-03-25", "value": 374.31}, {"date": "2024-03-26", "value": 374.69}, {"date": "2024-03-27", "value": 377.81}, {"date": "2024-03-28", "value": 379.72}, {"date": "2024-03-29", "value": 379.72}, {"date": "2024-04-02", "value": 377.15}, {"date": "2024-04-03", "value": 375.78}, {"date": "2024-04-04", "value": 373.64}, {"date": "2024-04-05", "value": 374.09}, {"date": "2024-04-08", "value": 374.45}, {"date": "2024-04-09", "value": 375.5}, {"date": "2024-04-10", "value": 375.05}, {"date": "2024-04-11", "value": 375.2}, {"date": "2024-04-12", "value": 375.19}, {"date": "2024-04-15", "value": 373.68}, {"date": "2024-04-16", "value": 369.11}, {"date": "2024-04-17", "value": 369.42}, {"date": "2024-04-18", "value": 368.84}, {"date": "2024-04-19", "value": 368.97}, {"date": "2024-04-22", "value": 372.24}, {"date": "2024-04-23", "value": 373.98}, {"date": "2024-04-24", "value": 374.88}, {"date": "2024-04-25", "value": 373.1}, {"date": "2024-04-26", "value": 374.77}, {"date": "2024-04-29", "value": 375.37}, {"date": "2024-04-30", "value": 373.01}, {"date": "2024-05-02", "value": 373.25}, {"date": "2024-05-06", "value": 374.81}, {"date": "2024-05-07", "value": 377.03}, {"date": "2024-05-08", "value": 378.81}, {"date": "2024-05-09", "value": 380.38}, {"date": "2024-05-10", "value": 382.89}, {"date": "2024-05-13", "value": 381.74}, {"date": "2024-05-14", "value": 381.83}, {"date": "2024-05-15", "value": 383.24}, {"date": "2024-05-16", "value": 383.49}, {"date": "2024-05-17", "value": 383.46}, {"date": "2024-05-20", "value": 382.85}, {"date": "2024-05-21", "value": 383.33}, {"date": "2024-05-22", "value": 382.92}, {"date": "2024-05-23", "value": 379.44}, {"date": "2024-05-24", "value": 378.73}, {"date": "2024-05-27", "value": 378.68}, {"date": "2024-05-28", "value": 376.22}, {"date": "2024-05-29", "value": 374.08}, {"date": "2024-05-31", "value": 378.95}, {"date": "2024-06-03", "value": 378.68}, {"date": "2024-06-04", "value": 378.0}, {"date": "2024-06-05", "value": 379.54}, {"date": "2024-06-06", "value": 379.97}, {"date": "2024-06-07", "value": 380.22}, {"date": "2024-06-10", "value": 382.53}, {"date": "2024-06-11", "value": 379.59}, {"date": "2024-06-12", "value": 378.88}, {"date": "2024-06-13", "value": 378.52}, {"date": "2024-06-14", "value": 378.93}, {"date": "2024-06-17", "value": 379.4}, {"date": "2024-06-18", "value": 381.11}, {"date": "2024-06-19", "value": 381.09}, {"date": "2024-06-20", "value": 383.36}, {"date": "2024-06-21", "value": 384.06}, {"date": "2024-06-24", "value": 385.04}, {"date": "2024-06-25", "value": 384.61}, {"date": "2024-06-26", "value": 384.12}, {"date": "2024-06-27", "value": 383.34}, {"date": "2024-06-28", "value": 383.43}, {"date": "2024-07-01", "value": 383.3}, {"date": "2024-07-02", "value": 383.26}, {"date": "2024-07-03", "value": 383.33}, {"date": "2024-07-04", "value": 383.32}, {"date": "2024-07-05", "value": 383.46}, {"date": "2024-07-08", "value": 382.93}, {"date": "2024-07-09", "value": 382.03}, {"date": "2024-07-10", "value": 385.32}, {"date": "2024-07-11", "value": 385.53}, {"date": "2024-07-12", "value": 387.2}, {"date": "2024-07-15", "value": 385.64}, {"date": "2024-07-16", "value": 388.84}, {"date": "2024-07-17", "value": 388.71}, {"date": "2024-07-18", "value": 387.54}, {"date": "2024-07-19", "value": 385.51}, {"date": "2024-07-22", "value": 388.0}, {"date": "2024-07-23", "value": 387.28}, {"date": "2024-07-24", "value": 385.77}, {"date": "2024-07-25", "value": 383.73}, {"date": "2024-07-26", "value": 387.44}, {"date": "2024-07-29", "value": 387.93}, {"date": "2024-07-30", "value": 388.84}, {"date": "2024-07-31", "value": 391.0}, {"date": "2024-08-01", "value": 389.07}, {"date": "2024-08-02", "value": 380.93}, {"date": "2024-08-05", "value": 370.67}, {"date": "2024-08-06", "value": 373.36}, {"date": "2024-08-07", "value": 375.41}, {"date": "2024-08-08", "value": 379.26}, {"date": "2024-08-09", "value": 379.4}, {"date": "2024-08-12", "value": 378.86}, {"date": "2024-08-13", "value": 381.79}, {"date": "2024-08-14", "value": 381.35}, {"date": "2024-08-16", "value": 388.08}, {"date": "2024-08-19", "value": 388.76}, {"date": "2024-08-20", "value": 386.92}, {"date": "2024-08-21", "value": 387.67}, {"date": "2024-08-22", "value": 387.1}, {"date": "2024-08-23", "value": 389.18}, {"date": "2024-08-26", "value": 389.52}, {"date": "2024-08-27", "value": 390.37}, {"date": "2024-08-28", "value": 391.09}, {"date": "2024-08-29", "value": 393.72}, {"date": "2024-08-30", "value": 395.36}, {"date": "2024-09-02", "value": 395.31}, {"date": "2024-09-03", "value": 392.25}, {"date": "2024-09-04", "value": 390.75}, {"date": "2024-09-05", "value": 389.57}, {"date": "2024-09-06", "value": 384.86}, {"date": "2024-09-09", "value": 390.71}, {"date": "2024-09-10", "value": 391.32}, {"date": "2024-09-11", "value": 392.34}, {"date": "2024-09-12", "value": 393.17}, {"date": "2024-09-13", "value": 394.34}, {"date": "2024-09-16", "value": 395.3}, {"date": "2024-09-17", "value": 394.9}, {"date": "2024-09-18", "value": 393.36}, {"date": "2024-09-19", "value": 396.52}, {"date": "2024-09-20", "value": 394.82}, {"date": "2024-09-23", "value": 396.54}, {"date": "2024-09-24", "value": 397.52}, {"date": "2024-09-25", "value": 395.49}, {"date": "2024-09-26", "value": 397.82}, {"date": "2024-09-27", "value": 397.79}, {"date": "2024-09-30", "value": 398.1}, {"date": "2024-10-01", "value": 398.81}, {"date": "2024-10-02", "value": 400.13}, {"date": "2024-10-03", "value": 398.88}, {"date": "2024-10-04", "value": 401.96}, {"date": "2024-10-07", "value": 400.52}, {"date": "2024-10-08", "value": 400.39}, {"date": "2024-10-09", "value": 403.38}, {"date": "2024-10-10", "value": 403.16}, {"date": "2024-10-11", "value": 405.55}, {"date": "2024-10-14", "value": 408.25}, {"date": "2024-10-15", "value": 407.42}, {"date": "2024-10-16", "value": 409.17}, {"date": "2024-10-17", "value": 412.76}, {"date": "2024-10-18", "value": 412.42}, {"date": "2024-10-21", "value": 409.83}, {"date": "2024-10-22", "value": 409.12}, {"date": "2024-10-23", "value": 409.2}, {"date": "2024-10-24", "value": 408.33}, {"date": "2024-10-25", "value": 406.02}, {"date": "2024-10-28", "value": 407.24}, {"date": "2024-10-29", "value": 406.67}, {"date": "2024-10-30", "value": 402.61}, {"date": "2024-10-31", "value": 399.24}, {"date": "2024-11-04", "value": 399.54}, {"date": "2024-11-05", "value": 401.01}, {"date": "2024-11-06", "value": 408.93}, {"date": "2024-11-07", "value": 407.95}, {"date": "2024-11-08", "value": 410.31}, {"date": "2024-11-12", "value": 411.66}, {"date": "2024-11-13", "value": 412.6}, {"date": "2024-11-14", "value": 412.5}, {"date": "2024-11-15", "value": 411.89}, {"date": "2024-11-18", "value": 412.62}, {"date": "2024-11-19", "value": 411.64}, {"date": "2024-11-20", "value": 413.52}, {"date": "2024-11-21", "value": 417.72}, {"date": "2024-11-22", "value": 424.03}, {"date": "2024-11-25", "value": 422.79}, {"date": "2024-11-26", "value": 422.45}, {"date": "2024-11-27", "value": 419.81}, {"date": "2024-11-28", "value": 419.79}, {"date": "2024-11-29", "value": 421.76}, {"date": "2024-12-02", "value": 423.48}, {"date": "2024-12-03", "value": 422.72}, {"date": "2024-12-04", "value": 422.59}, {"date": "2024-12-05", "value": 421.58}, {"date": "2024-12-06", "value": 421.17}, {"date": "2024-12-09", "value": 420.52}, {"date": "2024-12-10", "value": 419.94}, {"date": "2024-12-11", "value": 420.43}, {"date": "2024-12-12", "value": 419.76}, {"date": "2024-12-13", "value": 420.26}, {"date": "2024-12-16", "value": 419.11}, {"date": "2024-12-17", "value": 417.84}, {"date": "2024-12-18", "value": 411.9}, {"date": "2024-12-19", "value": 412.09}, {"date": "2024-12-20", "value": 413.24}, {"date": "2024-12-23", "value": 414.97}, {"date": "2024-12-24", "value": 414.97}, {"date": "2024-12-27", "value": 416.46}, {"date": "2024-12-30", "value": 414.78}, {"date": "2024-12-31", "value": 414.78}, {"date": "2025-01-02", "value": 418.97}, {"date": "2025-01-03", "value": 420.53}, {"date": "2025-01-07", "value": 419.06}, {"date": "2025-01-08", "value": 421.13}, {"date": "2025-01-09", "value": 421.11}, {"date": "2025-01-10", "value": 418.03}, {"date": "2025-01-13", "value": 421.13}, {"date": "2025-01-14", "value": 419.29}, {"date": "2025-01-15", "value": 422.97}, {"date": "2025-01-16", "value": 426.91}, {"date": "2025-01-17", "value": 429.36}, {"date": "2025-01-20", "value": 429.3}, {"date": "2025-01-21", "value": 429.56}, {"date": "2025-01-22", "value": 429.03}, {"date": "2025-01-23", "value": 431.84}, {"date": "2025-01-24", "value": 427.09}, {"date": "2025-01-27", "value": 427.92}, {"date": "2025-01-28", "value": 429.33}, {"date": "2025-01-29", "value": 428.44}, {"date": "2025-01-30", "value": 430.24}, {"date": "2025-01-31", "value": 431.11}, {"date": "2025-02-03", "value": 431.56}, {"date": "2025-02-04", "value": 430.34}, {"date": "2025-02-05", "value": 432.19}, {"date": "2025-02-06", "value": 435.42}, {"date": "2025-02-07", "value": 434.31}, {"date": "2025-02-10", "value": 437.24}, {"date": "2025-02-11", "value": 437.45}, {"date": "2025-02-12", "value": 435.31}, {"date": "2025-02-13", "value": 436.01}, {"date": "2025-02-14", "value": 432.69}, {"date": "2025-02-17", "value": 432.63}, {"date": "2025-02-18", "value": 435.87}, {"date": "2025-02-19", "value": 437.18}, {"date": "2025-02-20", "value": 434.74}, {"date": "2025-02-21", "value": 434.22}, {"date": "2025-02-24", "value": 432.34}, {"date": "2025-02-25", "value": 433.41}, {"date": "2025-02-26", "value": 433.76}, {"date": "2025-02-27", "value": 435.3}, {"date": "2025-02-28", "value": 439.01}, {"date": "2025-03-03", "value": 435.47}, {"date": "2025-03-04", "value": 427.31}, {"date": "2025-03-05", "value": 422.49}, {"date": "2025-03-06", "value": 417.58}, {"date": "2025-03-07", "value": 418.47}, {"date": "2025-03-10", "value": 414.66}, {"date": "2025-03-11", "value": 406.87}, {"date": "2025-03-12", "value": 406.66}, {"date": "2025-03-13", "value": 407.45}, {"date": "2025-03-14", "value": 411.7}, {"date": "2025-03-17", "value": 414.86}, {"date": "2025-03-18", "value": 414.52}, {"date": "2025-03-19", "value": 418.47}, {"date": "2025-03-20", "value": 418.39}, {"date": "2025-03-21", "value": 418.28}, {"date": "2025-03-24", "value": 420.61}, {"date": "2025-03-25", "value": 420.26}, {"date": "2025-03-26", "value": 421.1}, {"date": "2025-03-27", "value": 420.38}, {"date": "2025-03-28", "value": 415.81}, {"date": "2025-03-31", "value": 417.38}, {"date": "2025-04-01", "value": 418.15}, {"date": "2025-04-02", "value": 418.41}, {"date": "2025-04-03", "value": 401.7}, {"date": "2025-04-04", "value": 383.75}, {"date": "2025-04-07", "value": 377.09}, {"date": "2025-04-08", "value": 377.51}, {"date": "2025-04-09", "value": 384.59}, {"date": "2025-04-10", "value": 380.82}, {"date": "2025-04-11", "value": 380.82}, {"date": "2025-04-14", "value": 386.06}, {"date": "2025-04-15", "value": 388.57}, {"date": "2025-04-16", "value": 384.46}, {"date": "2025-04-17", "value": 386.5}, {"date": "2025-04-18", "value": 386.5}, {"date": "2025-04-22", "value": 385.66}, {"date": "2025-04-23", "value": 391.74}, {"date": "2025-04-24", "value": 395.02}, {"date": "2025-04-25", "value": 395.12}, {"date": "2025-04-28", "value": 396.29}, {"date": "2025-04-29", "value": 398.08}, {"date": "2025-04-30", "value": 399.67}, {"date": "2025-05-02", "value": 404.99}, {"date": "2025-05-05", "value": 405.06}, {"date": "2025-05-06", "value": 403.15}, {"date": "2025-05-07", "value": 403.67}, {"date": "2025-05-08", "value": 405.89}, {"date": "2025-05-09", "value": 406.79}, {"date": "2025-05-12", "value": 416.16}, {"date": "2025-05-13", "value": 413.7}, {"date": "2025-05-14", "value": 411.86}, {"date": "2025-05-15", "value": 416.91}, {"date": "2025-05-16", "value": 420.61}, {"date": "2025-05-19", "value": 418.97}, {"date": "2025-05-20", "value": 419.12}, {"date": "2025-05-21", "value": 412.68}, {"date": "2025-05-22", "value": 413.11}, {"date": "2025-05-23", "value": 409.72}, {"date": "2025-05-26", "value": 409.67}, {"date": "2025-05-27", "value": 414.56}, {"date": "2025-05-28", "value": 413.48}, {"date": "2025-05-29", "value": 413.26}, {"date": "2025-05-30", "value": 413.86}, {"date": "2025-06-02", "value": 412.13}, {"date": "2025-06-03", "value": 415.39}, {"date": "2025-06-04", "value": 414.19}, {"date": "2025-06-05", "value": 413.29}, {"date": "2025-06-06", "value": 417.05}, {"date": "2025-06-09", "value": 416.08}, {"date": "2025-06-10", "value": 416.69}, {"date": "2025-06-11", "value": 414.29}, {"date": "2025-06-12", "value": 413.13}, {"date": "2025-06-13", "value": 410.13}, {"date": "2025-06-16", "value": 410.67}, {"date": "2025-06-17", "value": 409.1}, {"date": "2025-06-18", "value": 409.75}, {"date": "2025-06-20", "value": 408.26}, {"date": "2025-06-23", "value": 410.39}, {"date": "2025-06-24", "value": 412.22}, {"date": "2025-06-25", "value": 410.18}, {"date": "2025-06-26", "value": 410.18}, {"date": "2025-06-27", "value": 412.38}, {"date": "2025-06-30", "value": 412.98}, {"date": "2025-07-01", "value": 414.05}, {"date": "2025-07-02", "value": 414.25}, {"date": "2025-07-03", "value": 417.73}, {"date": "2025-07-04", "value": 417.71}, {"date": "2025-07-07", "value": 414.97}, {"date": "2025-07-08", "value": 415.91}, {"date": "2025-07-09", "value": 417.42}, {"date": "2025-07-10", "value": 419.61}, {"date": "2025-07-11", "value": 417.02}, {"date": "2025-07-14", "value": 417.62}, {"date": "2025-07-15", "value": 415.55}, {"date": "2025-07-16", "value": 417.72}, {"date": "2025-07-17", "value": 420.78}, {"date": "2025-07-18", "value": 419.41}, {"date": "2025-07-21", "value": 418.73}, {"date": "2025-07-22", "value": 419.56}, {"date": "2025-07-23", "value": 421.62}, {"date": "2025-07-24", "value": 420.27}, {"date": "2025-07-25", "value": 421.95}, {"date": "2025-07-28", "value": 422.71}, {"date": "2025-07-29", "value": 427.49}, {"date": "2025-07-30", "value": 427.16}, {"date": "2025-07-31", "value": 425.76}, {"date": "2025-08-01", "value": 418.49}, {"date": "2025-08-04", "value": 422.85}, {"date": "2025-08-05", "value": 421.41}, {"date": "2025-08-06", "value": 420.26}, {"date": "2025-08-07", "value": 421.76}, {"date": "2025-08-08", "value": 422.44}, {"date": "2025-08-11", "value": 423.47}, {"date": "2025-08-12", "value": 425.3}, {"date": "2025-08-13", "value": 424.87}, {"date": "2025-08-14", "value": 426.4}, {"date": "2025-08-18", "value": 424.21}, {"date": "2025-08-19", "value": 425.94}, {"date": "2025-08-20", "value": 426.97}, {"date": "2025-08-21", "value": 427.53}, {"date": "2025-08-22", "value": 428.75}, {"date": "2025-08-25", "value": 426.64}, {"date": "2025-08-26", "value": 426.3}, {"date": "2025-08-27", "value": 428.27}, {"date": "2025-08-28", "value": 426.57}, {"date": "2025-08-29", "value": 424.49}, {"date": "2025-09-01", "value": 424.44}, {"date": "2025-09-02", "value": 422.12}, {"date": "2025-09-03", "value": 421.9}, {"date": "2025-09-04", "value": 424.9}, {"date": "2025-09-05", "value": 422.0}, {"date": "2025-09-08", "value": 422.39}, {"date": "2025-09-09", "value": 423.02}, {"date": "2025-09-10", "value": 423.43}, {"date": "2025-09-11", "value": 426.89}, {"date": "2025-09-12", "value": 426.2}, {"date": "2025-09-15", "value": 425.8}, {"date": "2025-09-16", "value": 421.54}, {"date": "2025-09-17", "value": 422.58}, {"date": "2025-09-18", "value": 425.5}, {"date": "2025-09-19", "value": 425.79}, {"date": "2025-09-22", "value": 425.32}, {"date": "2025-09-23", "value": 425.28}, {"date": "2025-09-24", "value": 426.11}, {"date": "2025-09-25", "value": 426.04}, {"date": "2025-09-26", "value": 428.26}, {"date": "2025-09-29", "value": 427.8}, {"date": "2025-09-30", "value": 428.83}, {"date": "2025-10-01", "value": 429.98}, {"date": "2025-10-02", "value": 430.44}, {"date": "2025-10-03", "value": 431.49}, {"date": "2025-10-06", "value": 433.1}, {"date": "2025-10-07", "value": 433.2}, {"date": "2025-10-08", "value": 435.71}, {"date": "2025-10-09", "value": 435.54}, {"date": "2025-10-10", "value": 429.32}, {"date": "2025-10-13", "value": 433.24}, {"date": "2025-10-14", "value": 434.82}, {"date": "2025-10-15", "value": 436.74}, {"date": "2025-10-16", "value": 433.7}, {"date": "2025-10-17", "value": 433.74}, {"date": "2025-10-20", "value": 437.9}, {"date": "2025-10-21", "value": 439.29}, {"date": "2025-10-22", "value": 438.1}, {"date": "2025-10-23", "value": 438.41}, {"date": "2025-10-24", "value": 440.08}, {"date": "2025-10-27", "value": 441.57}, {"date": "2025-10-28", "value": 440.21}, {"date": "2025-10-29", "value": 437.2}, {"date": "2025-10-30", "value": 438.55}, {"date": "2025-10-31", "value": 437.66}, {"date": "2025-11-03", "value": 436.21}, {"date": "2025-11-04", "value": 435.99}, {"date": "2025-11-05", "value": 437.9}, {"date": "2025-11-06", "value": 434.07}, {"date": "2025-11-07", "value": 433.88}, {"date": "2025-11-10", "value": 437.85}, {"date": "2025-11-12", "value": 442.58}, {"date": "2025-11-13", "value": 437.69}, {"date": "2025-11-14", "value": 436.55}, {"date": "2025-11-17", "value": 434.14}, {"date": "2025-11-18", "value": 430.29}, {"date": "2025-11-19", "value": 430.55}, {"date": "2025-11-20", "value": 429.45}, {"date": "2025-11-21", "value": 432.76}, {"date": "2025-11-24", "value": 433.36}, {"date": "2025-11-25", "value": 437.66}, {"date": "2025-11-26", "value": 440.94}, {"date": "2025-11-27", "value": 440.92}, {"date": "2025-11-28", "value": 443.34}, {"date": "2025-12-01", "value": 439.61}, {"date": "2025-12-02", "value": 440.15}, {"date": "2025-12-03", "value": 441.34}, {"date": "2025-12-04", "value": 441.74}, {"date": "2025-12-05", "value": 441.58}, {"date": "2025-12-08", "value": 441.74}, {"date": "2025-12-09", "value": 439.93}, {"date": "2025-12-10", "value": 441.69}, {"date": "2025-12-11", "value": 441.18}, {"date": "2025-12-12", "value": 439.03}, {"date": "2025-12-15", "value": 440.26}, {"date": "2025-12-16", "value": 437.41}, {"date": "2025-12-17", "value": 437.27}, {"date": "2025-12-18", "value": 438.89}, {"date": "2025-12-19", "value": 440.77}, {"date": "2025-12-22", "value": 441.74}, {"date": "2025-12-23", "value": 442.32}, {"date": "2025-12-29", "value": 443.45}, {"date": "2025-12-30", "value": 444.15}, {"date": "2025-12-31", "value": 444.15}, {"date": "2026-01-02", "value": 444.45}, {"date": "2026-01-05", "value": 447.65}, {"date": "2026-01-07", "value": 447.54}, {"date": "2026-01-08", "value": 449.07}, {"date": "2026-01-09", "value": 452.75}, {"date": "2026-01-12", "value": 452.31}, {"date": "2026-01-13", "value": 452.68}, {"date": "2026-01-14", "value": 452.19}, {"date": "2026-01-15", "value": 455.97}, {"date": "2026-01-16", "value": 456.58}, {"date": "2026-01-19", "value": 456.52}, {"date": "2026-01-20", "value": 444.71}, {"date": "2026-01-21", "value": 447.51}, {"date": "2026-01-22", "value": 448.49}, {"date": "2026-01-23", "value": 447.65}, {"date": "2026-01-26", "value": 446.4}, {"date": "2026-01-27", "value": 447.16}, {"date": "2026-01-28", "value": 447.43}, {"date": "2026-01-29", "value": 449.31}, {"date": "2026-01-30", "value": 450.71}, {"date": "2026-02-02", "value": 457.38}, {"date": "2026-02-03", "value": 456.85}, {"date": "2026-02-04", "value": 459.74}, {"date": "2026-02-05", "value": 455.5}, {"date": "2026-02-06", "value": 462.07}, {"date": "2026-02-09", "value": 460.42}, {"date": "2026-02-10", "value": 460.9}, {"date": "2026-02-11", "value": 466.16}, {"date": "2026-02-12", "value": 462.53}, {"date": "2026-02-13", "value": 464.45}, {"date": "2026-02-16", "value": 464.4}, {"date": "2026-02-17", "value": 465.48}, {"date": "2026-02-18", "value": 467.34}, {"date": "2026-02-19", "value": 466.68}, {"date": "2026-02-20", "value": 467.47}, {"date": "2026-02-23", "value": 465.2}, {"date": "2026-02-24", "value": 467.86}, {"date": "2026-02-25", "value": 470.07}, {"date": "2026-02-26", "value": 470.24}, {"date": "2026-02-27", "value": 470.33}, {"date": "2026-03-02", "value": 470.57}, {"date": "2026-03-03", "value": 465.44}, {"date": "2026-03-04", "value": 466.21}, {"date": "2026-03-05", "value": 462.48}, {"date": "2026-03-06", "value": 457.0}, {"date": "2026-03-09", "value": 456.92}, {"date": "2026-03-10", "value": 458.52}, {"date": "2026-03-11", "value": 458.6}, {"date": "2026-03-12", "value": 454.07}, {"date": "2026-03-13", "value": 456.49}, {"date": "2026-03-16", "value": 458.78}, {"date": "2026-03-17", "value": 460.03}, {"date": "2026-03-18", "value": 454.55}, {"date": "2026-03-19", "value": 450.79}, {"date": "2026-03-20", "value": 443.33}, {"date": "2026-03-23", "value": 446.29}, {"date": "2026-03-24", "value": 447.98}, {"date": "2026-03-25", "value": 451.64}, {"date": "2026-03-26", "value": 447.98}, {"date": "2026-03-27", "value": 443.89}, {"date": "2026-03-30", "value": 447.63}, {"date": "2026-03-31", "value": 452.9}, {"date": "2026-04-01", "value": 454.52}, {"date": "2026-04-02", "value": 456.21}, {"date": "2026-04-03", "value": 456.21}, {"date": "2026-04-07", "value": 454.67}, {"date": "2026-04-08", "value": 465.28}, {"date": "2026-04-09", "value": 467.97}, {"date": "2026-04-10", "value": 466.02}, {"date": "2026-04-13", "value": 467.03}, {"date": "2026-04-14", "value": 466.4}]}, {"id": "fund_with_dividend_ING35", "label": "Fundusz z dywidend\u0105", "currency": "PLN", "price": []}]}