{"time":"2005-01-01","value":4252.91756}
{"time":"2005-01-02","value":4269.86224}
{"time":"2005-01-03","value":4289.16}
{"time":"2005-01-04","value":4294.56}
{"time":"2005-01-05","value":4259.73}
{"time":"2005-01-06","value":4271.48}
{"time":"2005-01-07","value":4266.76}
{"time":"2005-01-08","value":4262.70715}
{"time":"2005-01-09","value":4264.58886}
{"time":"2005-01-10","value":4265.26}
{"time":"2005-01-11","value":4252.5}
{"time":"2005-01-12","value":4220.95}
{"time":"2005-01-13","value":4235.99}
{"time":"2005-01-14","value":4267.54}
{"time":"2005-01-15","value":4290.40509}
{"time":"2005-01-16","value":4299.2874}
{"time":"2005-01-17","value":4291.68}
{"time":"2005-01-18","value":4277.75}
{"time":"2005-01-19","value":4286.75}
{"time":"2005-01-20","value":4272.08}
{"time":"2005-01-21","value":4277.91}
{"time":"2005-01-22","value":4281.57186}
{"time":"2005-01-23","value":4280.63051}
{"time":"2005-01-24","value":4285.03}
{"time":"2005-01-25","value":4297.05}
{"time":"2005-01-26","value":4300.16}
{"time":"2005-01-27","value":4303.48}
{"time":"2005-01-28","value":4288.54}
{"time":"2005-01-29","value":4281.16585}
{"time":"2005-01-30","value":4287.77546}
{"time":"2005-01-31","value":4305.72}
{"time":"2005-02-01","value":4324.85}
{"time":"2005-02-02","value":4325.3}
{"time":"2005-02-03","value":4342.58}
{"time":"2005-02-04","value":4363.04}
{"time":"2005-02-05","value":4372.98922}
{"time":"2005-02-06","value":4377.17353}
{"time":"2005-02-07","value":4384.04}
{"time":"2005-02-08","value":4392.72}
{"time":"2005-02-09","value":4383.13}
{"time":"2005-02-10","value":4390.3}
{"time":"2005-02-11","value":4421.12}
{"time":"2005-02-12","value":4430.49316}
{"time":"2005-02-13","value":4423.50001}
{"time":"2005-02-14","value":4421.55}
{"time":"2005-02-15","value":4424.57}
{"time":"2005-02-16","value":4392.22}
{"time":"2005-02-17","value":4401.48}
{"time":"2005-02-18","value":4417.08}
{"time":"2005-02-19","value":4428.17345}
{"time":"2005-02-20","value":4434.65454}
{"time":"2005-02-21","value":4434.73}
{"time":"2005-02-22","value":4420.74}
{"time":"2005-02-23","value":4387.16}
{"time":"2005-02-24","value":4399.19}
{"time":"2005-02-25","value":4437.11}
{"time":"2005-02-26","value":4445.01615}
{"time":"2005-02-27","value":4434.42427}
{"time":"2005-02-28","value":4435.52}
{"time":"2005-03-01","value":4465.88}
{"time":"2005-03-02","value":4491.93}
{"time":"2005-03-03","value":4490.76}
{"time":"2005-03-04","value":4513.74}
{"time":"2005-03-05","value":4531.89322}
{"time":"2005-03-06","value":4533.40596}
{"time":"2005-03-07","value":4518.14}
{"time":"2005-03-08","value":4494.66}
{"time":"2005-03-09","value":4485.88}
{"time":"2005-03-10","value":4471.28}
{"time":"2005-03-11","value":4490.44}
{"time":"2005-03-12","value":4486.37911}
{"time":"2005-03-13","value":4471.27834}
{"time":"2005-03-14","value":4484.18}
{"time":"2005-03-15","value":4518.76}
{"time":"2005-03-16","value":4471.79}
{"time":"2005-03-17","value":4461.05}
{"time":"2005-03-18","value":4440.15}
{"time":"2005-03-19","value":4431.27464}
{"time":"2005-03-20","value":4437.11011}
{"time":"2005-03-21","value":4445.78}
{"time":"2005-03-22","value":4449.04}
{"time":"2005-03-23","value":4452.34}
{"time":"2005-03-24","value":4460}
{"time":"2005-03-25","value":4469.93713}
{"time":"2005-03-26","value":4479.16446}
{"time":"2005-03-27","value":4484.82523}
{"time":"2005-03-28","value":4484.06267}
{"time":"2005-03-29","value":4474.02}
{"time":"2005-03-30","value":4457.45}
{"time":"2005-03-31","value":4456.72}
{"time":"2005-04-01","value":4473.72}
{"time":"2005-04-02","value":4465.73026}
{"time":"2005-04-03","value":4444.7744}
{"time":"2005-04-04","value":4440.26}
{"time":"2005-04-05","value":4470.68}
{"time":"2005-04-06","value":4510.03}
{"time":"2005-04-07","value":4526.26}
{"time":"2005-04-08","value":4524.17}
{"time":"2005-04-09","value":4527.56643}
{"time":"2005-04-10","value":4531.49897}
{"time":"2005-04-11","value":4522.63}
{"time":"2005-04-12","value":4505.29}
{"time":"2005-04-13","value":4524.27}
{"time":"2005-04-14","value":4535.39}
{"time":"2005-04-15","value":4520.67}
{"time":"2005-04-16","value":4481.40368}
{"time":"2005-04-17","value":4445.46773}
{"time":"2005-04-18","value":4447.49}
{"time":"2005-04-19","value":4484.36}
{"time":"2005-04-20","value":4460.72}
{"time":"2005-04-21","value":4453.39}
{"time":"2005-04-22","value":4480.12}
{"time":"2005-04-23","value":4482.47138}
{"time":"2005-04-24","value":4469.05961}
{"time":"2005-04-25","value":4469.8}
{"time":"2005-04-26","value":4478.56}
{"time":"2005-04-27","value":4422.01}
{"time":"2005-04-28","value":4427.51}
{"time":"2005-04-29","value":4444.06}
{"time":"2005-04-30","value":4462.08459}
{"time":"2005-05-01","value":4478.57674}
{"time":"2005-05-02","value":4484.77}
{"time":"2005-05-03","value":4489.38}
{"time":"2005-05-04","value":4534.37}
{"time":"2005-05-05","value":4558.27142}
{"time":"2005-05-06","value":4566.17}
{"time":"2005-05-07","value":4579.65269}
{"time":"2005-05-08","value":4583.07628}
{"time":"2005-05-09","value":4551.49}
{"time":"2005-05-10","value":4491.09}
{"time":"2005-05-11","value":4492.08}
{"time":"2005-05-12","value":4516.11}
{"time":"2005-05-13","value":4512.58}
{"time":"2005-05-14","value":4499.3323}
{"time":"2005-05-15","value":4489.71071}
{"time":"2005-05-16","value":4491.47127}
{"time":"2005-05-17","value":4512.37}
{"time":"2005-05-18","value":4548.28}
{"time":"2005-05-19","value":4563.28}
{"time":"2005-05-20","value":4566.69}
{"time":"2005-05-21","value":4563.13746}
{"time":"2005-05-22","value":4562.90611}
{"time":"2005-05-23","value":4579.15}
{"time":"2005-05-24","value":4609.61}
{"time":"2005-05-25","value":4620.81}
{"time":"2005-05-26","value":4652.55}
{"time":"2005-05-27","value":4667.09}
{"time":"2005-05-28","value":4679.51759}
{"time":"2005-05-29","value":4684.85072}
{"time":"2005-05-30","value":4667.03}
{"time":"2005-05-31","value":4645.39}
{"time":"2005-06-01","value":4704.55}
{"time":"2005-06-02","value":4718.59}
{"time":"2005-06-03","value":4706.65}
{"time":"2005-06-04","value":4687.69295}
{"time":"2005-06-05","value":4676.64352}
{"time":"2005-06-06","value":4691.31}
{"time":"2005-06-07","value":4727.53}
{"time":"2005-06-08","value":4728.71}
{"time":"2005-06-09","value":4733.82}
{"time":"2005-06-10","value":4732.84}
{"time":"2005-06-11","value":4736.43236}
{"time":"2005-06-12","value":4745.34149}
{"time":"2005-06-13","value":4754.67}
{"time":"2005-06-14","value":4757.5}
{"time":"2005-06-15","value":4748.84}
{"time":"2005-06-16","value":4751.42}
{"time":"2005-06-17","value":4754.63}
{"time":"2005-06-18","value":4738.92569}
{"time":"2005-06-19","value":4722.93391}
{"time":"2005-06-20","value":4735.37}
{"time":"2005-06-21","value":4775.61}
{"time":"2005-06-22","value":4770.74}
{"time":"2005-06-23","value":4763.36}
{"time":"2005-06-24","value":4728.28}
{"time":"2005-06-25","value":4704.75252}
{"time":"2005-06-26","value":4699.38445}
{"time":"2005-06-27","value":4703.42}
{"time":"2005-06-28","value":4718.69}
{"time":"2005-06-29","value":4755.96}
{"time":"2005-06-30","value":4752.39}
{"time":"2005-07-01","value":4771.11}
{"time":"2005-07-02","value":4785.09812}
{"time":"2005-07-03","value":4785.49927}
{"time":"2005-07-04","value":4777.61}
{"time":"2005-07-05","value":4778.32}
{"time":"2005-07-06","value":4799.37}
{"time":"2005-07-07","value":4755.78}
{"time":"2005-07-08","value":4804.43}
{"time":"2005-07-09","value":4849.41858}
{"time":"2005-07-10","value":4858.24134}
{"time":"2005-07-11","value":4838.67}
{"time":"2005-07-12","value":4820.08}
{"time":"2005-07-13","value":4870.06}
{"time":"2005-07-14","value":4909.55}
{"time":"2005-07-15","value":4916.48}
{"time":"2005-07-16","value":4915.53752}
{"time":"2005-07-17","value":4915.60734}
{"time":"2005-07-18","value":4919.88}
{"time":"2005-07-19","value":4933.05}
{"time":"2005-07-20","value":4950.75}
{"time":"2005-07-21","value":4939.66}
{"time":"2005-07-22","value":4944.96}
{"time":"2005-07-23","value":4948.6366}
{"time":"2005-07-24","value":4948.09611}
{"time":"2005-07-25","value":4951.06}
{"time":"2005-07-26","value":4964.9}
{"time":"2005-07-27","value":4994.99}
{"time":"2005-07-28","value":5029.87}
{"time":"2005-07-29","value":5025.01}
{"time":"2005-07-30","value":5009.74367}
{"time":"2005-07-31","value":5006.99377}
{"time":"2005-08-01","value":5032.11}
{"time":"2005-08-02","value":5076.25}
{"time":"2005-08-03","value":5067.41}
{"time":"2005-08-04","value":5039.72}
{"time":"2005-08-05","value":5033.13}
{"time":"2005-08-06","value":5039.9953}
{"time":"2005-08-07","value":5049.37999}
{"time":"2005-08-08","value":5052.37}
{"time":"2005-08-09","value":5055.9}
{"time":"2005-08-10","value":5090.99}
{"time":"2005-08-11","value":5084.18}
{"time":"2005-08-12","value":5062.28}
{"time":"2005-08-13","value":5051.8479}
{"time":"2005-08-14","value":5051.66431}
{"time":"2005-08-15","value":5055.58}
{"time":"2005-08-16","value":5058.99}
{"time":"2005-08-17","value":5053.39}
{"time":"2005-08-18","value":5028.18}
{"time":"2005-08-19","value":5059.53}
{"time":"2005-08-20","value":5084.06828}
{"time":"2005-08-21","value":5080.82392}
{"time":"2005-08-22","value":5051.88}
{"time":"2005-08-23","value":5010.43}
{"time":"2005-08-24","value":4988.17}
{"time":"2005-08-25","value":4949.78}
{"time":"2005-08-26","value":4925.01}
{"time":"2005-08-27","value":4921.64704}
{"time":"2005-08-28","value":4929.73288}
{"time":"2005-08-29","value":4937.75}
{"time":"2005-08-30","value":4944.82}
{"time":"2005-08-31","value":4977.17}
{"time":"2005-09-01","value":5005.49}
{"time":"2005-09-02","value":4991.38}
{"time":"2005-09-03","value":4975.69496}
{"time":"2005-09-04","value":4976.02708}
{"time":"2005-09-05","value":4998.19}
{"time":"2005-09-06","value":5047.24}
{"time":"2005-09-07","value":5102.37}
{"time":"2005-09-08","value":5100.4}
{"time":"2005-09-09","value":5117.54}
{"time":"2005-09-10","value":5140.83877}
{"time":"2005-09-11","value":5151.69278}
{"time":"2005-09-12","value":5139.25}
{"time":"2005-09-13","value":5116.31}
{"time":"2005-09-14","value":5142.54}
{"time":"2005-09-15","value":5157.4}
{"time":"2005-09-16","value":5198.02}
{"time":"2005-09-17","value":5205.26512}
{"time":"2005-09-18","value":5191.1969}
{"time":"2005-09-19","value":5196.42}
{"time":"2005-09-20","value":5220.31}
{"time":"2005-09-21","value":5167.57}
{"time":"2005-09-22","value":5147.05}
{"time":"2005-09-23","value":5181.37}
{"time":"2005-09-24","value":5214.77325}
{"time":"2005-09-25","value":5231.5473}
{"time":"2005-09-26","value":5229.51}
{"time":"2005-09-27","value":5228.12}
{"time":"2005-09-28","value":5266.81}
{"time":"2005-09-29","value":5237.18}
{"time":"2005-09-30","value":5271.01}
{"time":"2005-10-01","value":5305.75693}
{"time":"2005-10-02","value":5325.50123}
{"time":"2005-10-03","value":5346.17}
{"time":"2005-10-04","value":5371.96}
{"time":"2005-10-05","value":5358.31}
{"time":"2005-10-06","value":5292.05}
{"time":"2005-10-07","value":5293.58}
{"time":"2005-10-08","value":5297.83436}
{"time":"2005-10-09","value":5292.98983}
{"time":"2005-10-10","value":5297.15}
{"time":"2005-10-11","value":5309.04}
{"time":"2005-10-12","value":5275.6}
{"time":"2005-10-13","value":5233.28}
{"time":"2005-10-14","value":5233.64}
{"time":"2005-10-15","value":5221.94822}
{"time":"2005-10-16","value":5212.04246}
{"time":"2005-10-17","value":5243.53}
{"time":"2005-10-18","value":5283.9}
{"time":"2005-10-19","value":5187.48}
{"time":"2005-10-20","value":5234.28}
{"time":"2005-10-21","value":5207.01}
{"time":"2005-10-22","value":5196.57846}
{"time":"2005-10-23","value":5223.0481}
{"time":"2005-10-24","value":5253.48}
{"time":"2005-10-25","value":5272.24}
{"time":"2005-10-26","value":5295.02}
{"time":"2005-10-27","value":5253.5}
{"time":"2005-10-28","value":5221.61}
{"time":"2005-10-29","value":5233.758}
{"time":"2005-10-30","value":5278.39689}
{"time":"2005-10-31","value":5337.71}
{"time":"2005-11-01","value":5383.51}
{"time":"2005-11-02","value":5397.09}
{"time":"2005-11-03","value":5466.11}
{"time":"2005-11-04","value":5462.27}
{"time":"2005-11-05","value":5461.08685}
{"time":"2005-11-06","value":5478.75871}
{"time":"2005-11-07","value":5496.27}
{"time":"2005-11-08","value":5498.08}
{"time":"2005-11-09","value":5485.02}
{"time":"2005-11-10","value":5490.08}
{"time":"2005-11-11","value":5563.78}
{"time":"2005-11-12","value":5582.85216}
{"time":"2005-11-13","value":5555.47777}
{"time":"2005-11-14","value":5537.73}
{"time":"2005-11-15","value":5544.75}
{"time":"2005-11-16","value":5505.04}
{"time":"2005-11-17","value":5547.36}
{"time":"2005-11-18","value":5617.29}
{"time":"2005-11-19","value":5644.8334}
{"time":"2005-11-20","value":5640.3644}
{"time":"2005-11-21","value":5632.25}
{"time":"2005-11-22","value":5644.33}
{"time":"2005-11-23","value":5664.5}
{"time":"2005-11-24","value":5650.02}
{"time":"2005-11-25","value":5669.12}
{"time":"2005-11-26","value":5658.04856}
{"time":"2005-11-27","value":5626.07145}
{"time":"2005-11-28","value":5613.74}
{"time":"2005-11-29","value":5624.34}
{"time":"2005-11-30","value":5601.68}
{"time":"2005-12-01","value":5691.9}
{"time":"2005-12-02","value":5732.2}
{"time":"2005-12-03","value":5733.07012}
{"time":"2005-12-04","value":5726.48038}
{"time":"2005-12-05","value":5730.66}
{"time":"2005-12-06","value":5747.1}
{"time":"2005-12-07","value":5732.14}
{"time":"2005-12-08","value":5712.21}
{"time":"2005-12-09","value":5716.48}
{"time":"2005-12-10","value":5715.55707}
{"time":"2005-12-11","value":5710.62255}
{"time":"2005-12-12","value":5714.89}
{"time":"2005-12-13","value":5722.66}
{"time":"2005-12-14","value":5681.13}
{"time":"2005-12-15","value":5639.56}
{"time":"2005-12-16","value":5663.82}
{"time":"2005-12-17","value":5690.78637}
{"time":"2005-12-18","value":5700.15689}
{"time":"2005-12-19","value":5692.1}
{"time":"2005-12-20","value":5682.81}
{"time":"2005-12-21","value":5707.41}
{"time":"2005-12-22","value":5686.73}
{"time":"2005-12-23","value":5674.04}
{"time":"2005-12-24","value":5678.72607}
{"time":"2005-12-25","value":5691.68737}
{"time":"2005-12-26","value":5705.17749}
{"time":"2005-12-27","value":5711.45}
{"time":"2005-12-28","value":5721.06}
{"time":"2005-12-29","value":5765.29}
{"time":"2005-12-30","value":5742.41}
{"time":"2005-12-31","value":5710.90677}
{"time":"2006-01-01","value":5701.03847}
{"time":"2006-01-02","value":5721.35593}
{"time":"2006-01-03","value":5780.41}
{"time":"2006-01-04","value":5851.15}
{"time":"2006-01-05","value":5837.79}
{"time":"2006-01-06","value":5850.81}
{"time":"2006-01-07","value":5873.61728}
{"time":"2006-01-08","value":5878.88106}
{"time":"2006-01-09","value":5849.79}
{"time":"2006-01-10","value":5811.98}
{"time":"2006-01-11","value":5876.23}
{"time":"2006-01-12","value":5910.93}
{"time":"2006-01-13","value":5914.65}
{"time":"2006-01-14","value":5927.32789}
{"time":"2006-01-15","value":5941.84277}
{"time":"2006-01-16","value":5939.35}
{"time":"2006-01-17","value":5903.46}
{"time":"2006-01-18","value":5861.67}
{"time":"2006-01-19","value":5890.47}
{"time":"2006-01-20","value":5839.37}
{"time":"2006-01-21","value":5812.55765}
{"time":"2006-01-22","value":5823.81137}
{"time":"2006-01-23","value":5839.84}
{"time":"2006-01-24","value":5834.18}
{"time":"2006-01-25","value":5826.92}
{"time":"2006-01-26","value":5875.77}
{"time":"2006-01-27","value":5904.32}
{"time":"2006-01-28","value":5911.30352}
{"time":"2006-01-29","value":5910.76641}
{"time":"2006-01-30","value":5912.75}
{"time":"2006-01-31","value":5928.95}
{"time":"2006-02-01","value":5948.78}
{"time":"2006-02-02","value":5917.74}
{"time":"2006-02-03","value":5954.72}
{"time":"2006-02-04","value":5974.9594}
{"time":"2006-02-05","value":5966.43837}
{"time":"2006-02-06","value":5954.78}
{"time":"2006-02-07","value":5952.6}
{"time":"2006-02-08","value":5947.96}
{"time":"2006-02-09","value":5979.71}
{"time":"2006-02-10","value":5973.56}
{"time":"2006-02-11","value":5967.32829}
{"time":"2006-02-12","value":5974.56941}
{"time":"2006-02-13","value":5991.82}
{"time":"2006-02-14","value":5988.75}
{"time":"2006-02-15","value":5929.55}
{"time":"2006-02-16","value":6006.64}
{"time":"2006-02-17","value":6014.36}
{"time":"2006-02-18","value":6006.41428}
{"time":"2006-02-19","value":6015.20673}
{"time":"2006-02-20","value":6039.98}
{"time":"2006-02-21","value":6078.54}
{"time":"2006-02-22","value":6105.55}
{"time":"2006-02-23","value":6068.62}
{"time":"2006-02-24","value":6051.98}
{"time":"2006-02-25","value":6083.09949}
{"time":"2006-02-26","value":6114.3003}
{"time":"2006-02-27","value":6084.58}
{"time":"2006-02-28","value":6012.26}
{"time":"2006-03-01","value":6075.75}
{"time":"2006-03-02","value":6050.42}
{"time":"2006-03-03","value":6061.05}
{"time":"2006-03-04","value":6081.52443}
{"time":"2006-03-05","value":6084.90078}
{"time":"2006-03-06","value":6063.84}
{"time":"2006-03-07","value":6021.37}
{"time":"2006-03-08","value":5995.95}
{"time":"2006-03-09","value":6017.18}
{"time":"2006-03-10","value":6095.15}
{"time":"2006-03-11","value":6141.32728}
{"time":"2006-03-12","value":6150.28719}
{"time":"2006-03-13","value":6145.67}
{"time":"2006-03-14","value":6142.41}
{"time":"2006-03-15","value":6131.56}
{"time":"2006-03-16","value":6135.65}
{"time":"2006-03-17","value":6162.17}
{"time":"2006-03-18","value":6178.56463}
{"time":"2006-03-19","value":6180.948}
{"time":"2006-03-20","value":6175.51}
{"time":"2006-03-21","value":6173.81}
{"time":"2006-03-22","value":6182.01}
{"time":"2006-03-23","value":6155.37}
{"time":"2006-03-24","value":6172.46}
{"time":"2006-03-25","value":6172.06264}
{"time":"2006-03-26","value":6149.92988}
{"time":"2006-03-27","value":6129.74}
{"time":"2006-03-28","value":6125.28}
{"time":"2006-03-29","value":6130.95}
{"time":"2006-03-30","value":6169.12}
{"time":"2006-03-31","value":6163.39}
{"time":"2006-04-01","value":6175.00744}
{"time":"2006-04-02","value":6200.32107}
{"time":"2006-04-03","value":6206.34}
{"time":"2006-04-04","value":6190.11}
{"time":"2006-04-05","value":6219.6}
{"time":"2006-04-06","value":6229.23}
{"time":"2006-04-07","value":6232.42}
{"time":"2006-04-08","value":6247.79951}
{"time":"2006-04-09","value":6256.73281}
{"time":"2006-04-10","value":6232.52}
{"time":"2006-04-11","value":6173.13}
{"time":"2006-04-12","value":6154.77}
{"time":"2006-04-13","value":6178.99}
{"time":"2006-04-14","value":6178.05256}
{"time":"2006-04-15","value":6152.48935}
{"time":"2006-04-16","value":6124.29387}
{"time":"2006-04-17","value":6115.45959}
{"time":"2006-04-18","value":6147.98}
{"time":"2006-04-19","value":6215.32}
{"time":"2006-04-20","value":6241.49}
{"time":"2006-04-21","value":6271.76}
{"time":"2006-04-22","value":6289.69682}
{"time":"2006-04-23","value":6286.18234}
{"time":"2006-04-24","value":6261.14}
{"time":"2006-04-25","value":6235.05}
{"time":"2006-04-26","value":6264.42}
{"time":"2006-04-27","value":6269.96}
{"time":"2006-04-28","value":6251.53}
{"time":"2006-04-29","value":6263.81808}
{"time":"2006-04-30","value":6293.43981}
{"time":"2006-05-01","value":6307.09913}
{"time":"2006-05-02","value":6271.5}
{"time":"2006-05-03","value":6197.04}
{"time":"2006-05-04","value":6215.75}
{"time":"2006-05-05","value":6285.98}
{"time":"2006-05-06","value":6318.83669}
{"time":"2006-05-07","value":6321.1587}
{"time":"2006-05-08","value":6324.92}
{"time":"2006-05-09","value":6340.86}
{"time":"2006-05-10","value":6332.07}
{"time":"2006-05-11","value":6325.13}
{"time":"2006-05-12","value":6212.36}
{"time":"2006-05-13","value":6122.69594}
{"time":"2006-05-14","value":6096.31848}
{"time":"2006-05-15","value":6129.67}
{"time":"2006-05-16","value":6149.84}
{"time":"2006-05-17","value":5977.6}
{"time":"2006-05-18","value":5919.83}
{"time":"2006-05-19","value":5930.78}
{"time":"2006-05-20","value":5859.22158}
{"time":"2006-05-21","value":5768.7255}
{"time":"2006-05-22","value":5778.58}
{"time":"2006-05-23","value":5889.25}
{"time":"2006-05-24","value":5824.15}
{"time":"2006-05-25","value":5858.52832}
{"time":"2006-05-26","value":5976.62}
{"time":"2006-05-27","value":6060.15473}
{"time":"2006-05-28","value":6070.09701}
{"time":"2006-05-29","value":5987.22}
{"time":"2006-05-30","value":5869.59}
{"time":"2006-05-31","value":5924.57}
{"time":"2006-06-01","value":5933.68}
{"time":"2006-06-02","value":5975.32}
{"time":"2006-06-03","value":5957.2994}
{"time":"2006-06-04","value":5890.27398}
{"time":"2006-06-05","value":5832.78908}
{"time":"2006-06-06","value":5843.39}
{"time":"2006-06-07","value":5876.43}
{"time":"2006-06-08","value":5717.72}
{"time":"2006-06-09","value":5789.23}
{"time":"2006-06-10","value":5852.22709}
{"time":"2006-06-11","value":5820.55504}
{"time":"2006-06-12","value":5709.34}
{"time":"2006-06-13","value":5573.99}
{"time":"2006-06-14","value":5586.67}
{"time":"2006-06-15","value":5708.48}
{"time":"2006-06-16","value":5691.8}
{"time":"2006-06-17","value":5679.35246}
{"time":"2006-06-18","value":5704.06043}
{"time":"2006-06-19","value":5738.62}
{"time":"2006-06-20","value":5760.81}
{"time":"2006-06-21","value":5780.33}
{"time":"2006-06-22","value":5823.25}
{"time":"2006-06-23","value":5826.43}
{"time":"2006-06-24","value":5829.56729}
{"time":"2006-06-25","value":5831.72111}
{"time":"2006-06-26","value":5811.92}
{"time":"2006-06-27","value":5772.23}
{"time":"2006-06-28","value":5788.21}
{"time":"2006-06-29","value":5870.06}
{"time":"2006-06-30","value":5955.64}
{"time":"2006-07-01","value":5992.05745}
{"time":"2006-07-02","value":5997.64399}
{"time":"2006-07-03","value":6008.19}
{"time":"2006-07-04","value":6019.99}
{"time":"2006-07-05","value":5967.2}
{"time":"2006-07-06","value":6000.49}
{"time":"2006-07-07","value":5965.8}
{"time":"2006-07-08","value":5964.3674}
{"time":"2006-07-09","value":5994.51253}
{"time":"2006-07-10","value":6001.6}
{"time":"2006-07-11","value":5978.63}
{"time":"2006-07-12","value":6005.42}
{"time":"2006-07-13","value":5914.27}
{"time":"2006-07-14","value":5853.24}
{"time":"2006-07-15","value":5849.49972}
{"time":"2006-07-16","value":5860.22989}
{"time":"2006-07-17","value":5839.99}
{"time":"2006-07-18","value":5807.34}
{"time":"2006-07-19","value":5915.3}
{"time":"2006-07-20","value":5962.95}
{"time":"2006-07-21","value":5931.2}
{"time":"2006-07-22","value":5948.64451}
{"time":"2006-07-23","value":6004.71134}
{"time":"2006-07-24","value":6046.42}
{"time":"2006-07-25","value":6050.09}
{"time":"2006-07-26","value":6076.37}
{"time":"2006-07-27","value":6110.25}
{"time":"2006-07-28","value":6173.5}
{"time":"2006-07-29","value":6196.63544}
{"time":"2006-07-30","value":6185.79838}
{"time":"2006-07-31","value":6175.15}
{"time":"2006-08-01","value":6181.35471}
{"time":"2006-08-02","value":6151.09}
{"time":"2006-08-03","value":6083.68}
{"time":"2006-08-04","value":6141.98}
{"time":"2006-08-05","value":6158.10997}
{"time":"2006-08-06","value":6116.31216}
{"time":"2006-08-07","value":6068.12}
{"time":"2006-08-08","value":6071.48}
{"time":"2006-08-09","value":6137.27}
{"time":"2006-08-10","value":6105.91}
{"time":"2006-08-11","value":6116.27}
{"time":"2006-08-12","value":6117.77481}
{"time":"2006-08-13","value":6119.22612}
{"time":"2006-08-14","value":6165.49}
{"time":"2006-08-15","value":6257.76}
{"time":"2006-08-16","value":6285.77}
{"time":"2006-08-17","value":6304.05}
{"time":"2006-08-18","value":6283.52}
{"time":"2006-08-19","value":6261.50161}
{"time":"2006-08-20","value":6254.15571}
{"time":"2006-08-21","value":6264.61}
{"time":"2006-08-22","value":6284.29}
{"time":"2006-08-23","value":6282.94}
{"time":"2006-08-24","value":6295.65}
{"time":"2006-08-25","value":6299.84}
{"time":"2006-08-26","value":6294.5633}
{"time":"2006-08-27","value":6293.49429}
{"time":"2006-08-28","value":6311.2}
{"time":"2006-08-29","value":6349.66}
{"time":"2006-08-30","value":6367.2}
{"time":"2006-08-31","value":6357.87}
{"time":"2006-09-01","value":6377.78}
{"time":"2006-09-02","value":6395.29666}
{"time":"2006-09-03","value":6402.93631}
{"time":"2006-09-04","value":6406.94}
{"time":"2006-09-05","value":6404.22}
{"time":"2006-09-06","value":6366.52}
{"time":"2006-09-07","value":6327.77}
{"time":"2006-09-08","value":6359.73}
{"time":"2006-09-09","value":6344.20671}
{"time":"2006-09-10","value":6301.97966}
{"time":"2006-09-11","value":6305.08}
{"time":"2006-09-12","value":6378.29}
{"time":"2006-09-13","value":6397.76}
{"time":"2006-09-14","value":6376.73}
{"time":"2006-09-15","value":6411.43}
{"time":"2006-09-16","value":6445.58107}
{"time":"2006-09-17","value":6454.99875}
{"time":"2006-09-18","value":6435.75}
{"time":"2006-09-19","value":6419.24}
{"time":"2006-09-20","value":6498.32}
{"time":"2006-09-21","value":6524.18}
{"time":"2006-09-22","value":6464.5}
{"time":"2006-09-23","value":6412.12061}
{"time":"2006-09-24","value":6401.71903}
{"time":"2006-09-25","value":6446.96}
{"time":"2006-09-26","value":6530.12}
{"time":"2006-09-27","value":6553.68}
{"time":"2006-09-28","value":6558.31}
{"time":"2006-09-29","value":6567.56}
{"time":"2006-09-30","value":6563.03097}
{"time":"2006-10-01","value":6548.31073}
{"time":"2006-10-02","value":6534.75}
{"time":"2006-10-03","value":6538.83}
{"time":"2006-10-04","value":6582.51}
{"time":"2006-10-05","value":6629.85}
{"time":"2006-10-06","value":6636.58}
{"time":"2006-10-07","value":6625.0271}
{"time":"2006-10-08","value":6623.3963}
{"time":"2006-10-09","value":6656.83}
{"time":"2006-10-10","value":6716.92}
{"time":"2006-10-11","value":6724.09}
{"time":"2006-10-12","value":6752.66}
{"time":"2006-10-13","value":6738.76}
{"time":"2006-10-14","value":6748.34946}
{"time":"2006-10-15","value":6762.43237}
{"time":"2006-10-16","value":6726.39}
{"time":"2006-10-17","value":6656.12}
{"time":"2006-10-18","value":6717.33}
{"time":"2006-10-19","value":6724.17}
{"time":"2006-10-20","value":6741.73}
{"time":"2006-10-21","value":6769.66234}
{"time":"2006-10-22","value":6787.05394}
{"time":"2006-10-23","value":6779}
{"time":"2006-10-24","value":6755.23}
{"time":"2006-10-25","value":6774.49}
{"time":"2006-10-26","value":6770.31}
{"time":"2006-10-27","value":6788.27}
{"time":"2006-10-28","value":6804.99434}
{"time":"2006-10-29","value":6798.69738}
{"time":"2006-10-30","value":6755.83}
{"time":"2006-10-31","value":6700.4}
{"time":"2006-11-01","value":6733.15}
{"time":"2006-11-02","value":6756.27}
{"time":"2006-11-03","value":6796.92}
{"time":"2006-11-04","value":6824.75743}
{"time":"2006-11-05","value":6842.78301}
{"time":"2006-11-06","value":6870.58}
{"time":"2006-11-07","value":6897.22}
{"time":"2006-11-08","value":6856.47}
{"time":"2006-11-09","value":6852.48}
{"time":"2006-11-10","value":6834.18}
{"time":"2006-11-11","value":6833.75174}
{"time":"2006-11-12","value":6845.71469}
{"time":"2006-11-13","value":6844.59}
{"time":"2006-11-14","value":6834.88}
{"time":"2006-11-15","value":6881.16}
{"time":"2006-11-16","value":6881.77}
{"time":"2006-11-17","value":6850.03}
{"time":"2006-11-18","value":6837.47502}
{"time":"2006-11-19","value":6844.65136}
{"time":"2006-11-20","value":6858.84}
{"time":"2006-11-21","value":6869.8}
{"time":"2006-11-22","value":6875.84}
{"time":"2006-11-23","value":6856.32}
{"time":"2006-11-24","value":6774.18}
{"time":"2006-11-25","value":6731.31326}
{"time":"2006-11-26","value":6716.66444}
{"time":"2006-11-27","value":6678.73}
{"time":"2006-11-28","value":6635.46}
{"time":"2006-11-29","value":6721.62}
{"time":"2006-11-30","value":6663.75}
{"time":"2006-12-01","value":6621.07}
{"time":"2006-12-02","value":6631.84144}
{"time":"2006-12-03","value":6659.01262}
{"time":"2006-12-04","value":6664.6}
{"time":"2006-12-05","value":6645.89}
{"time":"2006-12-06","value":6693.74}
{"time":"2006-12-07","value":6743.73}
{"time":"2006-12-08","value":6724.1}
{"time":"2006-12-09","value":6708.61482}
{"time":"2006-12-10","value":6721.9676}
{"time":"2006-12-11","value":6766.03}
{"time":"2006-12-12","value":6818.9}
{"time":"2006-12-13","value":6829.92}
{"time":"2006-12-14","value":6899.15}
{"time":"2006-12-15","value":6908.09}
{"time":"2006-12-16","value":6924.70815}
{"time":"2006-12-17","value":6947.91338}
{"time":"2006-12-18","value":6939.71}
{"time":"2006-12-19","value":6896.88}
{"time":"2006-12-20","value":6907.6}
{"time":"2006-12-21","value":6914.1}
{"time":"2006-12-22","value":6879.49}
{"time":"2006-12-23","value":6867.65488}
{"time":"2006-12-24","value":6884.49183}
{"time":"2006-12-25","value":6914.39234}
{"time":"2006-12-26","value":6941.7479}
{"time":"2006-12-27","value":6950.95}
{"time":"2006-12-28","value":6936.82}
{"time":"2006-12-29","value":6929.18}
{"time":"2006-12-30","value":6939.09174}
{"time":"2006-12-31","value":6961.63707}
{"time":"2007-01-01","value":6989.58252}
{"time":"2007-01-02","value":7015.69465}
{"time":"2007-01-03","value":7032.74}
{"time":"2007-01-04","value":7033.64}
{"time":"2007-01-05","value":7015.51}
{"time":"2007-01-06","value":6990.16983}
{"time":"2007-01-07","value":6974.02174}
{"time":"2007-01-08","value":6983.72}
{"time":"2007-01-09","value":7006.67}
{"time":"2007-01-10","value":6996.38}
{"time":"2007-01-11","value":7091.34}
{"time":"2007-01-12","value":7129.93}
{"time":"2007-01-13","value":7158.40031}
{"time":"2007-01-14","value":7185.48306}
{"time":"2007-01-15","value":7188.17}
{"time":"2007-01-16","value":7171.38}
{"time":"2007-01-17","value":7197.25}
{"time":"2007-01-18","value":7197.03}
{"time":"2007-01-19","value":7232.38}
{"time":"2007-01-20","value":7243.81128}
{"time":"2007-01-21","value":7226.01968}
{"time":"2007-01-22","value":7200.17}
{"time":"2007-01-23","value":7196.52}
{"time":"2007-01-24","value":7240.03}
{"time":"2007-01-25","value":7227.5}
{"time":"2007-01-26","value":7158.49}
{"time":"2007-01-27","value":7136.81806}
{"time":"2007-01-28","value":7164.59952}
{"time":"2007-01-29","value":7211.84}
{"time":"2007-01-30","value":7242.25}
{"time":"2007-01-31","value":7241.78}
{"time":"2007-02-01","value":7307.27}
{"time":"2007-02-02","value":7340.04}
{"time":"2007-02-03","value":7347.4726}
{"time":"2007-02-04","value":7345.44837}
{"time":"2007-02-05","value":7340.21}
{"time":"2007-02-06","value":7346.91}
{"time":"2007-02-07","value":7368.52}
{"time":"2007-02-08","value":7323.81}
{"time":"2007-02-09","value":7371.58}
{"time":"2007-02-10","value":7398.16898}
{"time":"2007-02-11","value":7379.80611}
{"time":"2007-02-12","value":7341.4}
{"time":"2007-02-13","value":7323.91}
{"time":"2007-02-14","value":7374.17}
{"time":"2007-02-15","value":7385.15}
{"time":"2007-02-16","value":7407.77}
{"time":"2007-02-17","value":7420.69361}
{"time":"2007-02-18","value":7419.75246}
{"time":"2007-02-19","value":7414.4}
{"time":"2007-02-20","value":7390.19}
{"time":"2007-02-21","value":7317.24}
{"time":"2007-02-22","value":7345.89}
{"time":"2007-02-23","value":7340.8}
{"time":"2007-02-24","value":7388.17901}
{"time":"2007-02-25","value":7422.47551}
{"time":"2007-02-26","value":7315.13}
{"time":"2007-02-27","value":7058.26}
{"time":"2007-02-28","value":6974.44}
{"time":"2007-03-01","value":6960.79}
{"time":"2007-03-02","value":6977.27}
{"time":"2007-03-03","value":6939.73392}
{"time":"2007-03-04","value":6882.14401}
{"time":"2007-03-05","value":6877.09}
{"time":"2007-03-06","value":6957.55}
{"time":"2007-03-07","value":7040.07}
{"time":"2007-03-08","value":7124.53}
{"time":"2007-03-09","value":7126.88}
{"time":"2007-03-10","value":7112.13923}
{"time":"2007-03-11","value":7104.49484}
{"time":"2007-03-12","value":7104.3}
{"time":"2007-03-13","value":7049.26}
{"time":"2007-03-14","value":6853.21}
{"time":"2007-03-15","value":6955.09}
{"time":"2007-03-16","value":6962.95}
{"time":"2007-03-17","value":6971.7755}
{"time":"2007-03-18","value":7017.0308}
{"time":"2007-03-19","value":7064.57}
{"time":"2007-03-20","value":7094}
{"time":"2007-03-21","value":7146.91}
{"time":"2007-03-22","value":7247.45}
{"time":"2007-03-23","value":7259.77}
{"time":"2007-03-24","value":7241.68933}
{"time":"2007-03-25","value":7222.00382}
{"time":"2007-03-26","value":7204.92}
{"time":"2007-03-27","value":7170.75}
{"time":"2007-03-28","value":7100.32}
{"time":"2007-03-29","value":7179.96}
{"time":"2007-03-30","value":7183.53}
{"time":"2007-03-31","value":7151.04644}
{"time":"2007-04-01","value":7137.33841}
{"time":"2007-04-02","value":7173.11}
{"time":"2007-04-03","value":7247.63}
{"time":"2007-04-04","value":7257.11}
{"time":"2007-04-05","value":7293.49}
{"time":"2007-04-06","value":7325.26832}
{"time":"2007-04-07","value":7340.03378}
{"time":"2007-04-08","value":7343.54109}
{"time":"2007-04-09","value":7341.54493}
{"time":"2007-04-10","value":7339.8}
{"time":"2007-04-11","value":7332.14}
{"time":"2007-04-12","value":7309.08}
{"time":"2007-04-13","value":7365.76}
{"time":"2007-04-14","value":7424.1967}
{"time":"2007-04-15","value":7450.18424}
{"time":"2007-04-16","value":7435.69}
{"time":"2007-04-17","value":7407.32}
{"time":"2007-04-18","value":7446.56}
{"time":"2007-04-19","value":7447.89}
{"time":"2007-04-20","value":7558.24}
{"time":"2007-04-21","value":7630.65119}
{"time":"2007-04-22","value":7631.8105}
{"time":"2007-04-23","value":7585.84}
{"time":"2007-04-24","value":7546.47}
{"time":"2007-04-25","value":7613.98}
{"time":"2007-04-26","value":7655.55}
{"time":"2007-04-27","value":7609.91}
{"time":"2007-04-28","value":7583.53084}
{"time":"2007-04-29","value":7592.69566}
{"time":"2007-04-30","value":7620.11}
{"time":"2007-05-01","value":7645.17824}
{"time":"2007-05-02","value":7634.1}
{"time":"2007-05-03","value":7594.94}
{"time":"2007-05-04","value":7644.82}
{"time":"2007-05-05","value":7690.95677}
{"time":"2007-05-06","value":7694.40244}
{"time":"2007-05-07","value":7647.57}
{"time":"2007-05-08","value":7587.88}
{"time":"2007-05-09","value":7626.29}
{"time":"2007-05-10","value":7605.14}
{"time":"2007-05-11","value":7630.65}
{"time":"2007-05-12","value":7639.3855}
{"time":"2007-05-13","value":7625.17564}
{"time":"2007-05-14","value":7615.92}
{"time":"2007-05-15","value":7620.36}
{"time":"2007-05-16","value":7603.91}
{"time":"2007-05-17","value":7620.82485}
{"time":"2007-05-18","value":7657.77}
{"time":"2007-05-19","value":7681.51033}
{"time":"2007-05-20","value":7680.10342}
{"time":"2007-05-21","value":7646.93}
{"time":"2007-05-22","value":7618.45}
{"time":"2007-05-23","value":7678.08}
{"time":"2007-05-24","value":7614.41}
{"time":"2007-05-25","value":7628.76}
{"time":"2007-05-26","value":7658.0838}
{"time":"2007-05-27","value":7668.43946}
{"time":"2007-05-28","value":7662.17289}
{"time":"2007-05-29","value":7641.63}
{"time":"2007-05-30","value":7628.09}
{"time":"2007-05-31","value":7682.32}
{"time":"2007-06-01","value":7746.54}
{"time":"2007-06-02","value":7768.8104}
{"time":"2007-06-03","value":7753.01779}
{"time":"2007-06-04","value":7715.13}
{"time":"2007-06-05","value":7657.76}
{"time":"2007-06-06","value":7551.52}
{"time":"2007-06-07","value":7453.2}
{"time":"2007-06-08","value":7450.48}
{"time":"2007-06-09","value":7479.67903}
{"time":"2007-06-10","value":7505.64309}
{"time":"2007-06-11","value":7511.84}
{"time":"2007-06-12","value":7481.66}
{"time":"2007-06-13","value":7452.91}
{"time":"2007-06-14","value":7569.23}
{"time":"2007-06-15","value":7648.79}
{"time":"2007-06-16","value":7674.93428}
{"time":"2007-06-17","value":7666.84351}
{"time":"2007-06-18","value":7634.71}
{"time":"2007-06-19","value":7609.47}
{"time":"2007-06-20","value":7625.57}
{"time":"2007-06-21","value":7533.58}
{"time":"2007-06-22","value":7486.93}
{"time":"2007-06-23","value":7480.16184}
{"time":"2007-06-24","value":7478.9282}
{"time":"2007-06-25","value":7459.32}
{"time":"2007-06-26","value":7405.11}
{"time":"2007-06-27","value":7367.54}
{"time":"2007-06-28","value":7458.75}
{"time":"2007-06-29","value":7514.07}
{"time":"2007-06-30","value":7517.96895}
{"time":"2007-07-01","value":7504.71419}
{"time":"2007-07-02","value":7505.66}
{"time":"2007-07-03","value":7546.85}
{"time":"2007-07-04","value":7591.88}
{"time":"2007-07-05","value":7539.74}
{"time":"2007-07-06","value":7570.44}
{"time":"2007-07-07","value":7606.149}
{"time":"2007-07-08","value":7613.71856}
{"time":"2007-07-09","value":7596.14}
{"time":"2007-07-10","value":7559.24}
{"time":"2007-07-11","value":7534.13}
{"time":"2007-07-12","value":7565.51}
{"time":"2007-07-13","value":7574.38}
{"time":"2007-07-14","value":7588.28035}
{"time":"2007-07-15","value":7604.41871}
{"time":"2007-07-16","value":7601.81}
{"time":"2007-07-17","value":7540.26}
{"time":"2007-07-18","value":7428.53}
{"time":"2007-07-19","value":7520.41}
{"time":"2007-07-20","value":7459.27}
{"time":"2007-07-21","value":7431.50341}
{"time":"2007-07-22","value":7458.70195}
{"time":"2007-07-23","value":7466.38}
{"time":"2007-07-24","value":7409.53}
{"time":"2007-07-25","value":7310.92}
{"time":"2007-07-26","value":7139.37}
{"time":"2007-07-27","value":7129.4}
{"time":"2007-07-28","value":7105.71004}
{"time":"2007-07-29","value":7074.92209}
{"time":"2007-07-30","value":7127.3}
{"time":"2007-07-31","value":7271.66}
{"time":"2007-08-01","value":7278.93514}
{"time":"2007-08-02","value":7190.24}
{"time":"2007-08-03","value":7113.28}
{"time":"2007-08-04","value":7069.92951}
{"time":"2007-08-05","value":7058.48557}
{"time":"2007-08-06","value":7076.68}
{"time":"2007-08-07","value":7157.88}
{"time":"2007-08-08","value":7323.94}
{"time":"2007-08-09","value":7201.84}
{"time":"2007-08-10","value":7000.24}
{"time":"2007-08-11","value":6994.25692}
{"time":"2007-08-12","value":7088.43754}
{"time":"2007-08-13","value":7096.46}
{"time":"2007-08-14","value":6992.6}
{"time":"2007-08-15","value":7061.31}
{"time":"2007-08-16","value":6850.07}
{"time":"2007-08-17","value":6936.4}
{"time":"2007-08-18","value":7021.3348}
{"time":"2007-08-19","value":7018.08358}
{"time":"2007-08-20","value":6983.62}
{"time":"2007-08-21","value":6990.32}
{"time":"2007-08-22","value":7089.53}
{"time":"2007-08-23","value":7112.49}
{"time":"2007-08-24","value":7146.9}
{"time":"2007-08-25","value":7206.12275}
{"time":"2007-08-26","value":7242.27888}
{"time":"2007-08-27","value":7202.45}
{"time":"2007-08-28","value":7099.16}
{"time":"2007-08-29","value":7108.19}
{"time":"2007-08-30","value":7145.04}
{"time":"2007-08-31","value":7231.45}
{"time":"2007-09-01","value":7241.10518}
{"time":"2007-09-02","value":7210.32892}
{"time":"2007-09-03","value":7233.24}
{"time":"2007-09-04","value":7302.63}
{"time":"2007-09-05","value":7201.12}
{"time":"2007-09-06","value":7189.34}
{"time":"2007-09-07","value":7067.97}
{"time":"2007-09-08","value":6975.51725}
{"time":"2007-09-09","value":6959.94145}
{"time":"2007-09-10","value":7009.12}
{"time":"2007-09-11","value":7089.28}
{"time":"2007-09-12","value":7138.29}
{"time":"2007-09-13","value":7205.29}
{"time":"2007-09-14","value":7121.9}
{"time":"2007-09-15","value":7054.16895}
{"time":"2007-09-16","value":7039.59244}
{"time":"2007-09-17","value":7052.42}
{"time":"2007-09-18","value":7122.96}
{"time":"2007-09-19","value":7308.56}
{"time":"2007-09-20","value":7218.82}
{"time":"2007-09-21","value":7218.66}
{"time":"2007-09-22","value":7253.46626}
{"time":"2007-09-23","value":7261.52814}
{"time":"2007-09-24","value":7226.21}
{"time":"2007-09-25","value":7169.21}
{"time":"2007-09-26","value":7195.45}
{"time":"2007-09-27","value":7219.62}
{"time":"2007-09-28","value":7262.53}
{"time":"2007-09-29","value":7289.28295}
{"time":"2007-09-30","value":7304.01648}
{"time":"2007-10-01","value":7328.45}
{"time":"2007-10-02","value":7371.53}
{"time":"2007-10-03","value":7390.15}
{"time":"2007-10-04","value":7365.78}
{"time":"2007-10-05","value":7389.42}
{"time":"2007-10-06","value":7403.16336}
{"time":"2007-10-07","value":7402.99633}
{"time":"2007-10-08","value":7411.95}
{"time":"2007-10-09","value":7442.55}
{"time":"2007-10-10","value":7477.86}
{"time":"2007-10-11","value":7512.92}
{"time":"2007-10-12","value":7494.64}
{"time":"2007-10-13","value":7504.9211}
{"time":"2007-10-14","value":7521.53369}
{"time":"2007-10-15","value":7483.63}
{"time":"2007-10-16","value":7395.12}
{"time":"2007-10-17","value":7408.81}
{"time":"2007-10-18","value":7373.67}
{"time":"2007-10-19","value":7304.42}
{"time":"2007-10-20","value":7239.86634}
{"time":"2007-10-21","value":7205.74804}
{"time":"2007-10-22","value":7227.51}
{"time":"2007-10-23","value":7277.21}
{"time":"2007-10-24","value":7234.4}
{"time":"2007-10-25","value":7286.23}
{"time":"2007-10-26","value":7319.94}
{"time":"2007-10-27","value":7358.79136}
{"time":"2007-10-28","value":7386.04157}
{"time":"2007-10-29","value":7357}
{"time":"2007-10-30","value":7301.69}
{"time":"2007-10-31","value":7372.14}
{"time":"2007-11-01","value":7272.75}
{"time":"2007-11-02","value":7182.38}
{"time":"2007-11-03","value":7125.49823}
{"time":"2007-11-04","value":7102.76687}
{"time":"2007-11-05","value":7131.13}
{"time":"2007-11-06","value":7181.73}
{"time":"2007-11-07","value":7126.42}
{"time":"2007-11-08","value":7051.88}
{"time":"2007-11-09","value":6911.39}
{"time":"2007-11-10","value":6855.23801}
{"time":"2007-11-11","value":6879.18075}
{"time":"2007-11-12","value":6919.63}
{"time":"2007-11-13","value":6957.91}
{"time":"2007-11-14","value":7054.97}
{"time":"2007-11-15","value":7019.01}
{"time":"2007-11-16","value":6928.81}
{"time":"2007-11-17","value":6821.26251}
{"time":"2007-11-18","value":6743.1725}
{"time":"2007-11-19","value":6753.61}
{"time":"2007-11-20","value":6795.54}
{"time":"2007-11-21","value":6617.88}
{"time":"2007-11-22","value":6682.74}
{"time":"2007-11-23","value":6792.41}
{"time":"2007-11-24","value":6827.58928}
{"time":"2007-11-25","value":6812.69994}
{"time":"2007-11-26","value":6788.45}
{"time":"2007-11-27","value":6826.9}
{"time":"2007-11-28","value":7001.82}
{"time":"2007-11-29","value":7069.87}
{"time":"2007-11-30","value":7154.69}
{"time":"2007-12-01","value":7185.57343}
{"time":"2007-12-02","value":7149.22466}
{"time":"2007-12-03","value":7070.37}
{"time":"2007-12-04","value":7018.7}
{"time":"2007-12-05","value":7107.43}
{"time":"2007-12-06","value":7102.4}
{"time":"2007-12-07","value":7150.22}
{"time":"2007-12-08","value":7199.8625}
{"time":"2007-12-09","value":7220.57342}
{"time":"2007-12-10","value":7210.38}
{"time":"2007-12-11","value":7193.94}
{"time":"2007-12-12","value":7196.59}
{"time":"2007-12-13","value":7045.29}
{"time":"2007-12-14","value":7060.05}
{"time":"2007-12-15","value":7063.39841}
{"time":"2007-12-16","value":7013.04787}
{"time":"2007-12-17","value":6949.15}
{"time":"2007-12-18","value":6896.47}
{"time":"2007-12-19","value":6843.9}
{"time":"2007-12-20","value":6847.8}
{"time":"2007-12-21","value":6900.22}
{"time":"2007-12-22","value":6944.81169}
{"time":"2007-12-23","value":6970.55358}
{"time":"2007-12-24","value":6980.41553}
{"time":"2007-12-25","value":6977.36736}
{"time":"2007-12-26","value":6964.3789}
{"time":"2007-12-27","value":6944.42}
{"time":"2007-12-28","value":6925.44}
{"time":"2007-12-29","value":6927.09412}
{"time":"2007-12-30","value":6941.1683}
{"time":"2007-12-31","value":6951.23625}
{"time":"2008-01-01","value":6940.8717}
{"time":"2008-01-02","value":6893.64837}
{"time":"2008-01-03","value":6793.14}
{"time":"2008-01-04","value":6647.47}
{"time":"2008-01-05","value":6544.88572}
{"time":"2008-01-06","value":6525.8848}
{"time":"2008-01-07","value":6612.89}
{"time":"2008-01-08","value":6757.95}
{"time":"2008-01-09","value":6751.91}
{"time":"2008-01-10","value":6710.78}
{"time":"2008-01-11","value":6614.08}
{"time":"2008-01-12","value":6622.31278}
{"time":"2008-01-13","value":6676.21625}
{"time":"2008-01-14","value":6640.15}
{"time":"2008-01-15","value":6463.24}
{"time":"2008-01-16","value":6356.56}
{"time":"2008-01-17","value":6309.73}
{"time":"2008-01-18","value":6235.47}
{"time":"2008-01-19","value":6062.03053}
{"time":"2008-01-20","value":5902.56291}
{"time":"2008-01-21","value":5918.64}
{"time":"2008-01-22","value":6074.62}
{"time":"2008-01-23","value":5971.89}
{"time":"2008-01-24","value":6226.52}
{"time":"2008-01-25","value":6241.94}
{"time":"2008-01-26","value":6158.89273}
{"time":"2008-01-27","value":6112.72883}
{"time":"2008-01-28","value":6155.43}
{"time":"2008-01-29","value":6264.46}
{"time":"2008-01-30","value":6236.68}
{"time":"2008-01-31","value":6234.18}
{"time":"2008-02-01","value":6354.02}
{"time":"2008-02-02","value":6449.70936}
{"time":"2008-02-03","value":6450.7719}
{"time":"2008-02-04","value":6321.23}
{"time":"2008-02-05","value":6137.07}
{"time":"2008-02-06","value":6168.12}
{"time":"2008-02-07","value":6056.4}
{"time":"2008-02-08","value":6080.33}
{"time":"2008-02-09","value":6044.77364}
{"time":"2008-02-10","value":5976.05416}
{"time":"2008-02-11","value":6009.54}
{"time":"2008-02-12","value":6165.28}
{"time":"2008-02-13","value":6168.29}
{"time":"2008-02-14","value":6160.07}
{"time":"2008-02-15","value":6043.72}
{"time":"2008-02-16","value":6018.6731}
{"time":"2008-02-17","value":6081.39204}
{"time":"2008-02-18","value":6145.58}
{"time":"2008-02-19","value":6131.4}
{"time":"2008-02-20","value":6066.56}
{"time":"2008-02-21","value":6144.27}
{"time":"2008-02-22","value":6116.57}
{"time":"2008-02-23","value":6104.071}
{"time":"2008-02-24","value":6149.09027}
{"time":"2008-02-25","value":6237.31}
{"time":"2008-02-26","value":6337.86}
{"time":"2008-02-27","value":6359.59}
{"time":"2008-02-28","value":6266.41}
{"time":"2008-02-29","value":6188.55}
{"time":"2008-03-01","value":6165.56668}
{"time":"2008-03-02","value":6150.59452}
{"time":"2008-03-03","value":6082.96}
{"time":"2008-03-04","value":5984.46}
{"time":"2008-03-05","value":6040.62}
{"time":"2008-03-06","value":5994.96}
{"time":"2008-03-07","value":5931}
{"time":"2008-03-08","value":5868.18299}
{"time":"2008-03-09","value":5824.98302}
{"time":"2008-03-10","value":5833.23}
{"time":"2008-03-11","value":5908.28}
{"time":"2008-03-12","value":5987.34}
{"time":"2008-03-13","value":5976.06}
{"time":"2008-03-14","value":5887.2}
{"time":"2008-03-15","value":5728.11677}
{"time":"2008-03-16","value":5594.30379}
{"time":"2008-03-17","value":5607.38}
{"time":"2008-03-18","value":5782.53}
{"time":"2008-03-19","value":5820.4}
{"time":"2008-03-20","value":5766.65}
{"time":"2008-03-21","value":5766.90464}
{"time":"2008-03-22","value":5822.07596}
{"time":"2008-03-23","value":5895.23497}
{"time":"2008-03-24","value":5949.45265}
{"time":"2008-03-25","value":5947.8}
{"time":"2008-03-26","value":5912.74}
{"time":"2008-03-27","value":5983.78}
{"time":"2008-03-28","value":5967.91}
{"time":"2008-03-29","value":5902.33027}
{"time":"2008-03-30","value":5874.39957}
{"time":"2008-03-31","value":5961.47}
{"time":"2008-04-01","value":6165.7}
{"time":"2008-04-02","value":6243.9}
{"time":"2008-04-03","value":6181.59}
{"time":"2008-04-04","value":6227.36}
{"time":"2008-04-05","value":6275.0992}
{"time":"2008-04-06","value":6288.26199}
{"time":"2008-04-07","value":6277.98}
{"time":"2008-04-08","value":6232.22}
{"time":"2008-04-09","value":6108.61}
{"time":"2008-04-10","value":6034.9}
{"time":"2008-04-11","value":5989.01}
{"time":"2008-04-12","value":5945.3454}
{"time":"2008-04-13","value":5910.76896}
{"time":"2008-04-14","value":5897.3}
{"time":"2008-04-15","value":5935.37}
{"time":"2008-04-16","value":6020.67}
{"time":"2008-04-17","value":5968.65}
{"time":"2008-04-18","value":6155.43}
{"time":"2008-04-19","value":6249.71964}
{"time":"2008-04-20","value":6209.27919}
{"time":"2008-04-21","value":6131.77}
{"time":"2008-04-22","value":6092.82}
{"time":"2008-04-23","value":6104.23}
{"time":"2008-04-24","value":6195.12}
{"time":"2008-04-25","value":6247.41}
{"time":"2008-04-26","value":6297.41199}
{"time":"2008-04-27","value":6330.69838}
{"time":"2008-04-28","value":6305.16}
{"time":"2008-04-29","value":6238.68}
{"time":"2008-04-30","value":6294.68}
{"time":"2008-05-01","value":6363.08184}
{"time":"2008-05-02","value":6416.3}
{"time":"2008-05-03","value":6462.25588}
{"time":"2008-05-04","value":6473.97525}
{"time":"2008-05-05","value":6415.76}
{"time":"2008-05-06","value":6330.78}
{"time":"2008-05-07","value":6408.37}
{"time":"2008-05-08","value":6372.35}
{"time":"2008-05-09","value":6290.45}
{"time":"2008-05-10","value":6266.88102}
{"time":"2008-05-11","value":6292.88984}
{"time":"2008-05-12","value":6336.02373}
{"time":"2008-05-13","value":6363.83}
{"time":"2008-05-14","value":6380.15}
{"time":"2008-05-15","value":6448.59}
{"time":"2008-05-16","value":6434.43}
{"time":"2008-05-17","value":6476.13199}
{"time":"2008-05-18","value":6541.15476}
{"time":"2008-05-19","value":6527.45}
{"time":"2008-05-20","value":6405.6}
{"time":"2008-05-21","value":6366.41}
{"time":"2008-05-22","value":6368.48}
{"time":"2008-05-23","value":6280.89}
{"time":"2008-05-24","value":6211.77018}
{"time":"2008-05-25","value":6190.00169}
{"time":"2008-05-26","value":6205.82}
{"time":"2008-05-27","value":6246.07}
{"time":"2008-05-28","value":6295.8}
{"time":"2008-05-29","value":6350.2}
{"time":"2008-05-30","value":6333.55}
{"time":"2008-05-31","value":6317.87618}
{"time":"2008-06-01","value":6328.59769}
{"time":"2008-06-02","value":6366.62}
{"time":"2008-06-03","value":6394.03}
{"time":"2008-06-04","value":6338.95}
{"time":"2008-06-05","value":6380.34}
{"time":"2008-06-06","value":6240.35}
{"time":"2008-06-07","value":6158.74955}
{"time":"2008-06-08","value":6164.95928}
{"time":"2008-06-09","value":6184.76}
{"time":"2008-06-10","value":6145.81}
{"time":"2008-06-11","value":6055.63}
{"time":"2008-06-12","value":6097.66}
{"time":"2008-06-13","value":6126.49}
{"time":"2008-06-14","value":6120.05176}
{"time":"2008-06-15","value":6107.08869}
{"time":"2008-06-16","value":6113.98}
{"time":"2008-06-17","value":6128.45}
{"time":"2008-06-18","value":6066.37}
{"time":"2008-06-19","value":6043.12}
{"time":"2008-06-20","value":5966.09}
{"time":"2008-06-21","value":5929.33005}
{"time":"2008-06-22","value":5932.32622}
{"time":"2008-06-23","value":5930.71}
{"time":"2008-06-24","value":5923.67}
{"time":"2008-06-25","value":5969.93}
{"time":"2008-06-26","value":5860.14}
{"time":"2008-06-27","value":5790.78}
{"time":"2008-06-28","value":5818.03165}
{"time":"2008-06-29","value":5868.9971}
{"time":"2008-06-30","value":5855.52}
{"time":"2008-07-01","value":5757.64}
{"time":"2008-07-02","value":5744.93}
{"time":"2008-07-03","value":5738.62}
{"time":"2008-07-04","value":5687.77}
{"time":"2008-07-05","value":5694.76275}
{"time":"2008-07-06","value":5731.04422}
{"time":"2008-07-07","value":5724.02}
{"time":"2008-07-08","value":5690.09}
{"time":"2008-07-09","value":5800.33}
{"time":"2008-07-10","value":5701.73}
{"time":"2008-07-11","value":5568.22}
{"time":"2008-07-12","value":5558.59432}
{"time":"2008-07-13","value":5606.50182}
{"time":"2008-07-14","value":5599.37}
{"time":"2008-07-15","value":5500.76}
{"time":"2008-07-16","value":5518.96}
{"time":"2008-07-17","value":5653.03}
{"time":"2008-07-18","value":5722.54}
{"time":"2008-07-19","value":5746.60175}
{"time":"2008-07-20","value":5754.37014}
{"time":"2008-07-21","value":5761.3}
{"time":"2008-07-22","value":5803.5}
{"time":"2008-07-23","value":5913.29}
{"time":"2008-07-24","value":5901.22}
{"time":"2008-07-25","value":5865.01}
{"time":"2008-07-26","value":5846.54112}
{"time":"2008-07-27","value":5839.52495}
{"time":"2008-07-28","value":5835.43}
{"time":"2008-07-29","value":5852.02}
{"time":"2008-07-30","value":5942.2}
{"time":"2008-07-31","value":5964.48}
{"time":"2008-08-01","value":5936.10254}
{"time":"2008-08-02","value":5897.37719}
{"time":"2008-08-03","value":5879.51325}
{"time":"2008-08-04","value":5913.72}
{"time":"2008-08-05","value":5997.19}
{"time":"2008-08-06","value":6022.65}
{"time":"2008-08-07","value":6008.01}
{"time":"2008-08-08","value":6067.24}
{"time":"2008-08-09","value":6113.86577}
{"time":"2008-08-10","value":6129.29112}
{"time":"2008-08-11","value":6128.57}
{"time":"2008-08-12","value":6102.04}
{"time":"2008-08-13","value":6016.52}
{"time":"2008-08-14","value":6027.3}
{"time":"2008-08-15","value":6054.89}
{"time":"2008-08-16","value":6087.84256}
{"time":"2008-08-17","value":6099.6213}
{"time":"2008-08-18","value":6049.25}
{"time":"2008-08-19","value":5953.65}
{"time":"2008-08-20","value":5939.68}
{"time":"2008-08-21","value":5865.04}
{"time":"2008-08-22","value":5939.95}
{"time":"2008-08-23","value":5965.9302}
{"time":"2008-08-24","value":5932.19166}
{"time":"2008-08-25","value":5915.88}
{"time":"2008-08-26","value":5944.74}
{"time":"2008-08-27","value":5937.61}
{"time":"2008-08-28","value":6019.62}
{"time":"2008-08-29","value":6061.78}
{"time":"2008-08-30","value":6051.33448}
{"time":"2008-08-31","value":6033.40225}
{"time":"2008-09-01","value":6054.18}
{"time":"2008-09-02","value":6116.22}
{"time":"2008-09-03","value":6082.23}
{"time":"2008-09-04","value":5946.61}
{"time":"2008-09-05","value":5857.78}
{"time":"2008-09-06","value":5875.00698}
{"time":"2008-09-07","value":5950.28911}
{"time":"2008-09-08","value":6015.39}
{"time":"2008-09-09","value":6017.74}
{"time":"2008-09-10","value":5964.88}
{"time":"2008-09-11","value":5922.05}
{"time":"2008-09-12","value":6033.06}
{"time":"2008-09-13","value":6064.02518}
{"time":"2008-09-14","value":5979.80479}
{"time":"2008-09-15","value":5826.92}
{"time":"2008-09-16","value":5676.18}
{"time":"2008-09-17","value":5609.97}
{"time":"2008-09-18","value":5580.72}
{"time":"2008-09-19","value":5898.23}
{"time":"2008-09-20","value":6026.65654}
{"time":"2008-09-21","value":5934.82903}
{"time":"2008-09-22","value":5795.07}
{"time":"2008-09-23","value":5723.05}
{"time":"2008-09-24","value":5697.21}
{"time":"2008-09-25","value":5812.88}
{"time":"2008-09-26","value":5709.49}
{"time":"2008-09-27","value":5546.39293}
{"time":"2008-09-28","value":5439.3754}
{"time":"2008-09-29","value":5445.68}
{"time":"2008-09-30","value":5563.93}
{"time":"2008-10-01","value":5608.46}
{"time":"2008-10-02","value":5598.83}
{"time":"2008-10-03","value":5701.94}
{"time":"2008-10-04","value":5645.86278}
{"time":"2008-10-05","value":5479.13699}
{"time":"2008-10-06","value":5369.22}
{"time":"2008-10-07","value":5333.52}
{"time":"2008-10-08","value":5051.12}
{"time":"2008-10-09","value":4837.8}
{"time":"2008-10-10","value":4487.2}
{"time":"2008-10-11","value":4406.06867}
{"time":"2008-10-12","value":4612.31247}
{"time":"2008-10-13","value":4961.89}
{"time":"2008-10-14","value":5197}
{"time":"2008-10-15","value":4916.55}
{"time":"2008-10-16","value":4755.98}
{"time":"2008-10-17","value":5031.6}
{"time":"2008-10-18","value":5178.89689}
{"time":"2008-10-19","value":5158.00043}
{"time":"2008-10-20","value":5121.22}
{"time":"2008-10-21","value":5102.46}
{"time":"2008-10-22","value":4899.12}
{"time":"2008-10-23","value":4860.5}
{"time":"2008-10-24","value":4682.67}
{"time":"2008-10-25","value":4571.07419}
{"time":"2008-10-26","value":4547.17474}
{"time":"2008-10-27","value":4530.87}
{"time":"2008-10-28","value":4561.01}
{"time":"2008-10-29","value":4831.08}
{"time":"2008-10-30","value":4813.57}
{"time":"2008-10-31","value":5044.85}
{"time":"2008-11-01","value":5130.40871}
{"time":"2008-11-02","value":5081.80707}
{"time":"2008-11-03","value":5110.6}
{"time":"2008-11-04","value":5255.49}
{"time":"2008-11-05","value":5086.55}
{"time":"2008-11-06","value":4881.31}
{"time":"2008-11-07","value":4946.48}
{"time":"2008-11-08","value":5047.12105}
{"time":"2008-11-09","value":5080.32472}
{"time":"2008-11-10","value":5013.78}
{"time":"2008-11-11","value":4844.8}
{"time":"2008-11-12","value":4701.47}
{"time":"2008-11-13","value":4724.22}
{"time":"2008-11-14","value":4797.2}
{"time":"2008-11-15","value":4773.90453}
{"time":"2008-11-16","value":4696.17104}
{"time":"2008-11-17","value":4653.68}
{"time":"2008-11-18","value":4663.84}
{"time":"2008-11-19","value":4543.74}
{"time":"2008-11-20","value":4373.73}
{"time":"2008-11-21","value":4257.41}
{"time":"2008-11-22","value":4287.80022}
{"time":"2008-11-23","value":4404.21191}
{"time":"2008-11-24","value":4504.37}
{"time":"2008-11-25","value":4520.57}
{"time":"2008-11-26","value":4532.63}
{"time":"2008-11-27","value":4647.75}
{"time":"2008-11-28","value":4780.29}
{"time":"2008-11-29","value":4761.17402}
{"time":"2008-11-30","value":4646.39657}
{"time":"2008-12-01","value":4554.59}
{"time":"2008-12-02","value":4562.41}
{"time":"2008-12-03","value":4607.55}
{"time":"2008-12-04","value":4642.68}
{"time":"2008-12-05","value":4543.38}
{"time":"2008-12-06","value":4549.8019}
{"time":"2008-12-07","value":4656.7134}
{"time":"2008-12-08","value":4765.22}
{"time":"2008-12-09","value":4786.47}
{"time":"2008-12-10","value":4722.79}
{"time":"2008-12-11","value":4704.14}
{"time":"2008-12-12","value":4633.2}
{"time":"2008-12-13","value":4570.73791}
{"time":"2008-12-14","value":4543.69256}
{"time":"2008-12-15","value":4553.68}
{"time":"2008-12-16","value":4582.82}
{"time":"2008-12-17","value":4569.73}
{"time":"2008-12-18","value":4547.46}
{"time":"2008-12-19","value":4508.01}
{"time":"2008-12-20","value":4486.83438}
{"time":"2008-12-21","value":4482.05237}
{"time":"2008-12-22","value":4477.33}
{"time":"2008-12-23","value":4462.28}
{"time":"2008-12-24","value":4447.52756}
{"time":"2008-12-25","value":4438.54768}
{"time":"2008-12-26","value":4438.04118}
{"time":"2008-12-27","value":4448.70887}
{"time":"2008-12-28","value":4473.25154}
{"time":"2008-12-29","value":4514.37}
{"time":"2008-12-30","value":4567.57}
{"time":"2008-12-31","value":4607.54939}
{"time":"2009-01-01","value":4633.70034}
{"time":"2009-01-02","value":4653.38736}
{"time":"2009-01-03","value":4673.97497}
{"time":"2009-01-04","value":4702.82768}
{"time":"2009-01-05","value":4747.31}
{"time":"2009-01-06","value":4787.95}
{"time":"2009-01-07","value":4756.9}
{"time":"2009-01-08","value":4740.84}
{"time":"2009-01-09","value":4701.1}
{"time":"2009-01-10","value":4665.68018}
{"time":"2009-01-11","value":4641.16056}
{"time":"2009-01-12","value":4620.33}
{"time":"2009-01-13","value":4569.72}
{"time":"2009-01-14","value":4444.6}
{"time":"2009-01-15","value":4446.27}
{"time":"2009-01-16","value":4487.51}
{"time":"2009-01-17","value":4502.11074}
{"time":"2009-01-18","value":4486.42127}
{"time":"2009-01-19","value":4445.22}
{"time":"2009-01-20","value":4393.07}
{"time":"2009-01-21","value":4377.97}
{"time":"2009-01-22","value":4398.8}
{"time":"2009-01-23","value":4372.1}
{"time":"2009-01-24","value":4399.72432}
{"time":"2009-01-25","value":4453.22349}
{"time":"2009-01-26","value":4454.64}
{"time":"2009-01-27","value":4409.93}
{"time":"2009-01-28","value":4472.64}
{"time":"2009-01-29","value":4364.36}
{"time":"2009-01-30","value":4375.72}
{"time":"2009-01-31","value":4360.33934}
{"time":"2009-02-01","value":4304.89989}
{"time":"2009-02-02","value":4276.46}
{"time":"2009-02-03","value":4314.26}
{"time":"2009-02-04","value":4329.16}
{"time":"2009-02-05","value":4241.85}
{"time":"2009-02-06","value":4264.07}
{"time":"2009-02-07","value":4294.72689}
{"time":"2009-02-08","value":4299.49714}
{"time":"2009-02-09","value":4289.79}
{"time":"2009-02-10","value":4275.95}
{"time":"2009-02-11","value":4259.95}
{"time":"2009-02-12","value":4242.74}
{"time":"2009-02-13","value":4264.05}
{"time":"2009-02-14","value":4292.10502}
{"time":"2009-02-15","value":4289.34881}
{"time":"2009-02-16","value":4222.55}
{"time":"2009-02-17","value":4111.65}
{"time":"2009-02-18","value":4117.97}
{"time":"2009-02-19","value":4143.82}
{"time":"2009-02-20","value":4029.56}
{"time":"2009-02-21","value":3977.45253}
{"time":"2009-02-22","value":3988.37984}
{"time":"2009-02-23","value":3983.6}
{"time":"2009-02-24","value":3922.94}
{"time":"2009-02-25","value":3905.94}
{"time":"2009-02-26","value":3956.5}
{"time":"2009-02-27","value":3929.92}
{"time":"2009-02-28","value":3877.88429}
{"time":"2009-03-01","value":3814.46934}
{"time":"2009-03-02","value":3726.9}
{"time":"2009-03-03","value":3663.36}
{"time":"2009-03-04","value":3750.06}
{"time":"2009-03-05","value":3687.19}
{"time":"2009-03-06","value":3625.55}
{"time":"2009-03-07","value":3567.47281}
{"time":"2009-03-08","value":3545.43742}
{"time":"2009-03-09","value":3621.61}
{"time":"2009-03-10","value":3784.31}
{"time":"2009-03-11","value":3835.21}
{"time":"2009-03-12","value":3885.26}
{"time":"2009-03-13","value":3948.39}
{"time":"2009-03-14","value":3998.15749}
{"time":"2009-03-15","value":4030.24714}
{"time":"2009-03-16","value":4045.48}
{"time":"2009-03-17","value":4040.44}
{"time":"2009-03-18","value":4018.53}
{"time":"2009-03-19","value":4032.27}
{"time":"2009-03-20","value":4032.3}
{"time":"2009-03-21","value":4066.02262}
{"time":"2009-03-22","value":4116.53633}
{"time":"2009-03-23","value":4140.56}
{"time":"2009-03-24","value":4131.84}
{"time":"2009-03-25","value":4172.09}
{"time":"2009-03-26","value":4169.52}
{"time":"2009-03-27","value":4100.57}
{"time":"2009-03-28","value":4007.41802}
{"time":"2009-03-29","value":3951.86153}
{"time":"2009-03-30","value":3998.55}
{"time":"2009-03-31","value":4137.35}
{"time":"2009-04-01","value":4204.26}
{"time":"2009-04-02","value":4340.64}
{"time":"2009-04-03","value":4247.68}
{"time":"2009-04-04","value":4188.26768}
{"time":"2009-04-05","value":4202.64236}
{"time":"2009-04-06","value":4220.83}
{"time":"2009-04-07","value":4203.95}
{"time":"2009-04-08","value":4220.86}
{"time":"2009-04-09","value":4286.42}
{"time":"2009-04-10","value":4340.67077}
{"time":"2009-04-11","value":4369.14915}
{"time":"2009-04-12","value":4373.40313}
{"time":"2009-04-13","value":4354.98074}
{"time":"2009-04-14","value":4315.43}
{"time":"2009-04-15","value":4290.28}
{"time":"2009-04-16","value":4367.81}
{"time":"2009-04-17","value":4395.91}
{"time":"2009-04-18","value":4368.85337}
{"time":"2009-04-19","value":4324.24711}
{"time":"2009-04-20","value":4295.95}
{"time":"2009-04-21","value":4303.8}
{"time":"2009-04-22","value":4305.07}
{"time":"2009-04-23","value":4279.26}
{"time":"2009-04-24","value":4359.8}
{"time":"2009-04-25","value":4429.68549}
{"time":"2009-04-26","value":4445.80207}
{"time":"2009-04-27","value":4405.58}
{"time":"2009-04-28","value":4352.62}
{"time":"2009-04-29","value":4423.26}
{"time":"2009-04-30","value":4487.52}
{"time":"2009-05-01","value":4534.48965}
{"time":"2009-05-02","value":4567.96651}
{"time":"2009-05-03","value":4581.60261}
{"time":"2009-05-04","value":4569.05}
{"time":"2009-05-05","value":4548.68}
{"time":"2009-05-06","value":4579.92}
{"time":"2009-05-07","value":4585.75}
{"time":"2009-05-08","value":4641.91}
{"time":"2009-05-09","value":4655.96536}
{"time":"2009-05-10","value":4630.65649}
{"time":"2009-05-11","value":4609.99}
{"time":"2009-05-12","value":4597.5}
{"time":"2009-05-13","value":4537.21}
{"time":"2009-05-14","value":4600.95}
{"time":"2009-05-15","value":4602.49}
{"time":"2009-05-16","value":4599.62502}
{"time":"2009-05-17","value":4623.50962}
{"time":"2009-05-18","value":4672.51}
{"time":"2009-05-19","value":4731.36}
{"time":"2009-05-20","value":4743.73}
{"time":"2009-05-21","value":4704.07674}
{"time":"2009-05-22","value":4662.54}
{"time":"2009-05-23","value":4663.52162}
{"time":"2009-05-24","value":4686.25466}
{"time":"2009-05-25","value":4693.68}
{"time":"2009-05-26","value":4675.38}
{"time":"2009-05-27","value":4673.33}
{"time":"2009-05-28","value":4614.59}
{"time":"2009-05-29","value":4615.16}
{"time":"2009-05-30","value":4649.33508}
{"time":"2009-05-31","value":4685.44867}
{"time":"2009-06-01","value":4704.70042}
{"time":"2009-06-02","value":4688.29}
{"time":"2009-06-03","value":4652.78}
{"time":"2009-06-04","value":4682.64}
{"time":"2009-06-05","value":4668}
{"time":"2009-06-06","value":4657.46442}
{"time":"2009-06-07","value":4660.56356}
{"time":"2009-06-08","value":4660.94}
{"time":"2009-06-09","value":4660.18}
{"time":"2009-06-10","value":4699.77}
{"time":"2009-06-11","value":4735.32}
{"time":"2009-06-12","value":4764.89}
{"time":"2009-06-13","value":4748.34981}
{"time":"2009-06-14","value":4703.92096}
{"time":"2009-06-15","value":4669.51}
{"time":"2009-06-16","value":4645.8}
{"time":"2009-06-17","value":4578.03}
{"time":"2009-06-18","value":4633.58}
{"time":"2009-06-19","value":4671.34}
{"time":"2009-06-20","value":4658.89443}
{"time":"2009-06-21","value":4619.34202}
{"time":"2009-06-22","value":4575.71}
{"time":"2009-06-23","value":4581.82}
{"time":"2009-06-24","value":4683.93}
{"time":"2009-06-25","value":4623.46}
{"time":"2009-06-26","value":4636.49}
{"time":"2009-06-27","value":4680.02368}
{"time":"2009-06-28","value":4704.3544}
{"time":"2009-06-29","value":4689.08}
{"time":"2009-06-30","value":4662.64}
{"time":"2009-07-01","value":4714.93}
{"time":"2009-07-02","value":4623.04}
{"time":"2009-07-03","value":4606.65}
{"time":"2009-07-04","value":4615.71657}
{"time":"2009-07-05","value":4617.52199}
{"time":"2009-07-06","value":4613.55}
{"time":"2009-07-07","value":4596.37}
{"time":"2009-07-08","value":4561.16}
{"time":"2009-07-09","value":4572.78}
{"time":"2009-07-10","value":4519.9}
{"time":"2009-07-11","value":4505.69459}
{"time":"2009-07-12","value":4538.04122}
{"time":"2009-07-13","value":4580.14}
{"time":"2009-07-14","value":4621.74}
{"time":"2009-07-15","value":4708.11}
{"time":"2009-07-16","value":4756.92}
{"time":"2009-07-17","value":4800.9}
{"time":"2009-07-18","value":4821.0534}
{"time":"2009-07-19","value":4824.6009}
{"time":"2009-07-20","value":4832.44}
{"time":"2009-07-21","value":4844.56}
{"time":"2009-07-22","value":4845.3}
{"time":"2009-07-23","value":4944.17}
{"time":"2009-07-24","value":4937.15}
{"time":"2009-07-25","value":4930.69247}
{"time":"2009-07-26","value":4948.15541}
{"time":"2009-07-27","value":4961.65}
{"time":"2009-07-28","value":4953.45}
{"time":"2009-07-29","value":4973.16}
{"time":"2009-07-30","value":5089.39}
{"time":"2009-07-31","value":5109.4}
{"time":"2009-08-01","value":5115.39873}
{"time":"2009-08-02","value":5128.58428}
{"time":"2009-08-03","value":5129.03}
{"time":"2009-08-04","value":5104.53}
{"time":"2009-08-05","value":5086.96}
{"time":"2009-08-06","value":5131.66}
{"time":"2009-08-07","value":5177.64}
{"time":"2009-08-08","value":5201.56578}
{"time":"2009-08-09","value":5198.80687}
{"time":"2009-08-10","value":5164.74}
{"time":"2009-08-11","value":5118.14}
{"time":"2009-08-12","value":5130.51}
{"time":"2009-08-13","value":5151.66}
{"time":"2009-08-14","value":5155.36}
{"time":"2009-08-15","value":5116.43092}
{"time":"2009-08-16","value":5069.9671}
{"time":"2009-08-17","value":5068.29}
{"time":"2009-08-18","value":5124.09}
{"time":"2009-08-19","value":5144.37}
{"time":"2009-08-20","value":5190.87}
{"time":"2009-08-21","value":5280.89}
{"time":"2009-08-22","value":5327.16971}
{"time":"2009-08-23","value":5332.48733}
{"time":"2009-08-24","value":5329.47}
{"time":"2009-08-25","value":5333.52}
{"time":"2009-08-26","value":5313.86}
{"time":"2009-08-27","value":5309.32}
{"time":"2009-08-28","value":5346}
{"time":"2009-08-29","value":5378.90311}
{"time":"2009-08-30","value":5383.72984}
{"time":"2009-08-31","value":5346.17}
{"time":"2009-09-01","value":5274.08}
{"time":"2009-09-02","value":5235.32}
{"time":"2009-09-03","value":5226.09}
{"time":"2009-09-04","value":5267.12}
{"time":"2009-09-05","value":5299.57459}
{"time":"2009-09-06","value":5314.62495}
{"time":"2009-09-07","value":5323.47}
{"time":"2009-09-08","value":5335.26}
{"time":"2009-09-09","value":5348.6}
{"time":"2009-09-10","value":5359.32}
{"time":"2009-09-11","value":5382.52}
{"time":"2009-09-12","value":5396.65686}
{"time":"2009-09-13","value":5395.15466}
{"time":"2009-09-14","value":5378.45}
{"time":"2009-09-15","value":5373.55}
{"time":"2009-09-16","value":5442.62}
{"time":"2009-09-17","value":5458.61}
{"time":"2009-09-18","value":5465.66}
{"time":"2009-09-19","value":5458.30048}
{"time":"2009-09-20","value":5445.64644}
{"time":"2009-09-21","value":5448.59}
{"time":"2009-09-22","value":5477.3}
{"time":"2009-09-23","value":5486.43}
{"time":"2009-09-24","value":5422.02}
{"time":"2009-09-25","value":5388.32}
{"time":"2009-09-26","value":5388.82592}
{"time":"2009-09-27","value":5407.03618}
{"time":"2009-09-28","value":5431.34}
{"time":"2009-09-29","value":5453.52}
{"time":"2009-09-30","value":5461.31}
{"time":"2009-10-01","value":5401.1}
{"time":"2009-10-02","value":5308.94}
{"time":"2009-10-03","value":5251.67427}
{"time":"2009-10-04","value":5252.20727}
{"time":"2009-10-05","value":5321.39}
{"time":"2009-10-06","value":5417.63}
{"time":"2009-10-07","value":5405.34}
{"time":"2009-10-08","value":5444.87}
{"time":"2009-10-09","value":5438.39}
{"time":"2009-10-10","value":5467.00365}
{"time":"2009-10-11","value":5511.73213}
{"time":"2009-10-12","value":5507.33}
{"time":"2009-10-13","value":5460.21}
{"time":"2009-10-14","value":5528.41}
{"time":"2009-10-15","value":5510.91}
{"time":"2009-10-16","value":5480.81}
{"time":"2009-10-17","value":5495.00868}
{"time":"2009-10-18","value":5530.27554}
{"time":"2009-10-19","value":5550.38}
{"time":"2009-10-20","value":5540.68}
{"time":"2009-10-21","value":5540.83}
{"time":"2009-10-22","value":5515.25}
{"time":"2009-10-23","value":5494.36}
{"time":"2009-10-24","value":5450.63573}
{"time":"2009-10-25","value":5412.73164}
{"time":"2009-10-26","value":5430.24}
{"time":"2009-10-27","value":5475.73}
{"time":"2009-10-28","value":5393.5}
{"time":"2009-10-29","value":5452.28}
{"time":"2009-10-30","value":5402.58}
{"time":"2009-10-31","value":5390.56836}
{"time":"2009-11-01","value":5417.15148}
{"time":"2009-11-02","value":5403.6}
{"time":"2009-11-03","value":5342.56}
{"time":"2009-11-04","value":5396.2}
{"time":"2009-11-05","value":5412.69}
{"time":"2009-11-06","value":5420.83}
{"time":"2009-11-07","value":5450.34957}
{"time":"2009-11-08","value":5484.00718}
{"time":"2009-11-09","value":5497.21}
{"time":"2009-11-10","value":5485.61}
{"time":"2009-11-11","value":5493.31}
{"time":"2009-11-12","value":5481.13}
{"time":"2009-11-13","value":5477.95}
{"time":"2009-11-14","value":5505.55779}
{"time":"2009-11-15","value":5537.38886}
{"time":"2009-11-16","value":5536.23}
{"time":"2009-11-17","value":5500.32}
{"time":"2009-11-18","value":5496.39}
{"time":"2009-11-19","value":5423.97}
{"time":"2009-11-20","value":5412.71}
{"time":"2009-11-21","value":5452.89748}
{"time":"2009-11-22","value":5499.96923}
{"time":"2009-11-23","value":5515.4}
{"time":"2009-11-24","value":5502.93}
{"time":"2009-11-25","value":5520.93}
{"time":"2009-11-26","value":5405.15}
{"time":"2009-11-27","value":5448.78}
{"time":"2009-11-28","value":5442.47497}
{"time":"2009-11-29","value":5387.67082}
{"time":"2009-11-30","value":5388.37}
{"time":"2009-12-01","value":5475.85}
{"time":"2009-12-02","value":5490.54}
{"time":"2009-12-03","value":5537.08}
{"time":"2009-12-04","value":5583.84}
{"time":"2009-12-05","value":5604.80083}
{"time":"2009-12-06","value":5598.07077}
{"time":"2009-12-07","value":5563.6}
{"time":"2009-12-08","value":5504.53}
{"time":"2009-12-09","value":5462.21}
{"time":"2009-12-10","value":5508.23}
{"time":"2009-12-11","value":5510.45}
{"time":"2009-12-12","value":5514.07633}
{"time":"2009-12-13","value":5526.90935}
{"time":"2009-12-14","value":5529.97}
{"time":"2009-12-15","value":5538.15}
{"time":"2009-12-16","value":5608.29}
{"time":"2009-12-17","value":5571.12}
{"time":"2009-12-18","value":5552.99}
{"time":"2009-12-19","value":5544.36659}
{"time":"2009-12-20","value":5547.55109}
{"time":"2009-12-21","value":5584.67}
{"time":"2009-12-22","value":5647.05}
{"time":"2009-12-23","value":5648.15}
{"time":"2009-12-24","value":5634.17353}
{"time":"2009-12-25","value":5625.53101}
{"time":"2009-12-26","value":5624.85173}
{"time":"2009-12-27","value":5634.76496}
{"time":"2009-12-28","value":5657.9}
{"time":"2009-12-29","value":5674.39}
{"time":"2009-12-30","value":5626.4}
{"time":"2009-12-31","value":5607.8474}
{"time":"2010-01-01","value":5629.39726}
{"time":"2010-01-02","value":5667.89741}
{"time":"2010-01-03","value":5700.1957}
{"time":"2010-01-04","value":5703.14}
{"time":"2010-01-05","value":5673.58}
{"time":"2010-01-06","value":5661.26}
{"time":"2010-01-07","value":5658.43}
{"time":"2010-01-08","value":5709.4}
{"time":"2010-01-09","value":5737.43456}
{"time":"2010-01-10","value":5727.51644}
{"time":"2010-01-11","value":5691.22}
{"time":"2010-01-12","value":5649.43}
{"time":"2010-01-13","value":5659.09}
{"time":"2010-01-14","value":5720.94}
{"time":"2010-01-15","value":5683.32}
{"time":"2010-01-16","value":5657.51604}
{"time":"2010-01-17","value":5671.04888}
{"time":"2010-01-18","value":5707.52}
{"time":"2010-01-19","value":5731.98}
{"time":"2010-01-20","value":5694.09}
{"time":"2010-01-21","value":5683.46}
{"time":"2010-01-22","value":5612.12}
{"time":"2010-01-23","value":5563.97855}
{"time":"2010-01-24","value":5558.02237}
{"time":"2010-01-25","value":5579.35}
{"time":"2010-01-26","value":5604.8}
{"time":"2010-01-27","value":5593.98}
{"time":"2010-01-28","value":5568.2}
{"time":"2010-01-29","value":5570.19}
{"time":"2010-01-30","value":5575.8181}
{"time":"2010-01-31","value":5585.98908}
{"time":"2010-02-01","value":5613.19}
{"time":"2010-02-02","value":5659.21}
{"time":"2010-02-03","value":5661.26}
{"time":"2010-02-04","value":5531.07}
{"time":"2010-02-05","value":5419.17}
{"time":"2010-02-06","value":5408.07793}
{"time":"2010-02-07","value":5451.79039}
{"time":"2010-02-08","value":5479.39}
{"time":"2010-02-09","value":5457.04}
{"time":"2010-02-10","value":5473.24}
{"time":"2010-02-11","value":5525.84}
{"time":"2010-02-12","value":5531.33}
{"time":"2010-02-13","value":5527.05515}
{"time":"2010-02-14","value":5532.41479}
{"time":"2010-02-15","value":5552.38}
{"time":"2010-02-16","value":5592.49}
{"time":"2010-02-17","value":5651.7}
{"time":"2010-02-18","value":5706.62}
{"time":"2010-02-19","value":5761.57}
{"time":"2010-02-20","value":5788.54553}
{"time":"2010-02-21","value":5782.47233}
{"time":"2010-02-22","value":5747.38}
{"time":"2010-02-23","value":5715.11}
{"time":"2010-02-24","value":5744.44}
{"time":"2010-02-25","value":5706.83}
{"time":"2010-02-26","value":5763.27}
{"time":"2010-02-27","value":5795.47913}
{"time":"2010-02-28","value":5798.90691}
{"time":"2010-03-01","value":5826.09}
{"time":"2010-03-02","value":5888.03}
{"time":"2010-03-03","value":5891.6}
{"time":"2010-03-04","value":5914.19}
{"time":"2010-03-05","value":5949.76}
{"time":"2010-03-06","value":5961.77428}
{"time":"2010-03-07","value":5957.61052}
{"time":"2010-03-08","value":5955.99}
{"time":"2010-03-09","value":5968.09}
{"time":"2010-03-10","value":5974.31}
{"time":"2010-03-11","value":5959.48}
{"time":"2010-03-12","value":5949.97}
{"time":"2010-03-13","value":5934.45381}
{"time":"2010-03-14","value":5924.06073}
{"time":"2010-03-15","value":5939.38}
{"time":"2010-03-16","value":5982.88}
{"time":"2010-03-17","value":6004.28}
{"time":"2010-03-18","value":6006.96}
{"time":"2010-03-19","value":5992.63}
{"time":"2010-03-20","value":5979.9126}
{"time":"2010-03-21","value":5975.40194}
{"time":"2010-03-22","value":5980.88}
{"time":"2010-03-23","value":5991.23}
{"time":"2010-03-24","value":5994.86}
{"time":"2010-03-25","value":6014.1}
{"time":"2010-03-26","value":5974.36}
{"time":"2010-03-27","value":5953.24126}
{"time":"2010-03-28","value":5962.83348}
{"time":"2010-03-29","value":5984.7}
{"time":"2010-03-30","value":6000.55}
{"time":"2010-03-31","value":6007.84}
{"time":"2010-04-01","value":6041.21}
{"time":"2010-04-02","value":6067.85925}
{"time":"2010-04-03","value":6078.83465}
{"time":"2010-04-04","value":6077.04942}
{"time":"2010-04-05","value":6065.41679}
{"time":"2010-04-06","value":6046.85}
{"time":"2010-04-07","value":6012.51}
{"time":"2010-04-08","value":5969.34}
{"time":"2010-04-09","value":6056.87}
{"time":"2010-04-10","value":6111.15744}
{"time":"2010-04-11","value":6105.60069}
{"time":"2010-04-12","value":6074.64}
{"time":"2010-04-13","value":6055.07}
{"time":"2010-04-14","value":6083.37}
{"time":"2010-04-15","value":6124.16}
{"time":"2010-04-16","value":6064.88}
{"time":"2010-04-17","value":6014.38392}
{"time":"2010-04-18","value":6003.11173}
{"time":"2010-04-19","value":6023.48}
{"time":"2010-04-20","value":6056.04}
{"time":"2010-04-21","value":6036.84}
{"time":"2010-04-22","value":5964.9}
{"time":"2010-04-23","value":6005.62}
{"time":"2010-04-24","value":6064.33353}
{"time":"2010-04-25","value":6083.02959}
{"time":"2010-04-26","value":6035.01}
{"time":"2010-04-27","value":5913.93}
{"time":"2010-04-28","value":5828.57}
{"time":"2010-04-29","value":5896.86}
{"time":"2010-04-30","value":5847.37}
{"time":"2010-05-01","value":5830.23358}
{"time":"2010-05-02","value":5849.10584}
{"time":"2010-05-03","value":5830.74}
{"time":"2010-05-04","value":5748.76}
{"time":"2010-05-05","value":5712.75}
{"time":"2010-05-06","value":5652.92}
{"time":"2010-05-07","value":5487.21}
{"time":"2010-05-08","value":5485.97877}
{"time":"2010-05-09","value":5611.80161}
{"time":"2010-05-10","value":5720.34}
{"time":"2010-05-11","value":5742.89}
{"time":"2010-05-12","value":5807.94}
{"time":"2010-05-13","value":5771.90406}
{"time":"2010-05-14","value":5680.55}
{"time":"2010-05-15","value":5631.43442}
{"time":"2010-05-16","value":5634.56918}
{"time":"2010-05-17","value":5678.08}
{"time":"2010-05-18","value":5714.23}
{"time":"2010-05-19","value":5623.29}
{"time":"2010-05-20","value":5519.35}
{"time":"2010-05-21","value":5482.85}
{"time":"2010-05-22","value":5442.85716}
{"time":"2010-05-23","value":5395.16761}
{"time":"2010-05-24","value":5362.38676}
{"time":"2010-05-25","value":5367.12}
{"time":"2010-05-26","value":5441.23}
{"time":"2010-05-27","value":5576.77}
{"time":"2010-05-28","value":5577.68}
{"time":"2010-05-29","value":5562.09084}
{"time":"2010-05-30","value":5562.49747}
{"time":"2010-05-31","value":5562.49}
{"time":"2010-06-01","value":5557.81}
{"time":"2010-06-02","value":5590.06}
{"time":"2010-06-03","value":5637.74}
{"time":"2010-06-04","value":5545.77}
{"time":"2010-06-05","value":5516.17672}
{"time":"2010-06-06","value":5542.58176}
{"time":"2010-06-07","value":5534.94}
{"time":"2010-06-08","value":5480.5}
{"time":"2010-06-09","value":5553.36}
{"time":"2010-06-10","value":5598.76}
{"time":"2010-06-11","value":5639.6}
{"time":"2010-06-12","value":5663.27761}
{"time":"2010-06-13","value":5671.74134}
{"time":"2010-06-14","value":5678.73}
{"time":"2010-06-15","value":5692.8}
{"time":"2010-06-16","value":5701.12}
{"time":"2010-06-17","value":5689.03}
{"time":"2010-06-18","value":5673.78}
{"time":"2010-06-19","value":5695.18561}
{"time":"2010-06-20","value":5730.03178}
{"time":"2010-06-21","value":5737.19}
{"time":"2010-06-22","value":5690.75}
{"time":"2010-06-23","value":5623.56}
{"time":"2010-06-24","value":5565.75}
{"time":"2010-06-25","value":5529.13}
{"time":"2010-06-26","value":5567.23903}
{"time":"2010-06-27","value":5612.81071}
{"time":"2010-06-28","value":5562.95}
{"time":"2010-06-29","value":5419.34}
{"time":"2010-06-30","value":5407.82}
{"time":"2010-07-01","value":5286.99}
{"time":"2010-07-02","value":5282.12}
{"time":"2010-07-03","value":5262.3513}
{"time":"2010-07-04","value":5229.13018}
{"time":"2010-07-05","value":5256.58}
{"time":"2010-07-06","value":5357.69}
{"time":"2010-07-07","value":5388.17}
{"time":"2010-07-08","value":5438.53}
{"time":"2010-07-09","value":5482.67}
{"time":"2010-07-10","value":5488.18534}
{"time":"2010-07-11","value":5482.20868}
{"time":"2010-07-12","value":5504.63}
{"time":"2010-07-13","value":5567}
{"time":"2010-07-14","value":5591.4}
{"time":"2010-07-15","value":5558.11}
{"time":"2010-07-16","value":5472.04}
{"time":"2010-07-17","value":5438.07423}
{"time":"2010-07-18","value":5445.12197}
{"time":"2010-07-19","value":5443.9}
{"time":"2010-07-20","value":5413.62}
{"time":"2010-07-21","value":5426.68}
{"time":"2010-07-22","value":5477.81}
{"time":"2010-07-23","value":5483.21}
{"time":"2010-07-24","value":5466.4695}
{"time":"2010-07-25","value":5459.34526}
{"time":"2010-07-26","value":5487.08}
{"time":"2010-07-27","value":5546.36}
{"time":"2010-07-28","value":5549.03}
{"time":"2010-07-29","value":5506.79}
{"time":"2010-07-30","value":5489.77}
{"time":"2010-07-31","value":5514.86131}
{"time":"2010-08-01","value":5559.28555}
{"time":"2010-08-02","value":5593.96}
{"time":"2010-08-03","value":5609.71}
{"time":"2010-08-04","value":5644.46}
{"time":"2010-08-05","value":5641.49}
{"time":"2010-08-06","value":5596.51}
{"time":"2010-08-07","value":5586.76074}
{"time":"2010-08-08","value":5613.66717}
{"time":"2010-08-09","value":5654.04}
{"time":"2010-08-10","value":5651.93}
{"time":"2010-08-11","value":5536.86}
{"time":"2010-08-12","value":5543.04}
{"time":"2010-08-13","value":5556.78}
{"time":"2010-08-14","value":5540.53312}
{"time":"2010-08-15","value":5525.89976}
{"time":"2010-08-16","value":5549.27}
{"time":"2010-08-17","value":5613.93}
{"time":"2010-08-18","value":5619.67}
{"time":"2010-08-19","value":5554.58}
{"time":"2010-08-20","value":5473.51}
{"time":"2010-08-21","value":5463.37524}
{"time":"2010-08-22","value":5492.28713}
{"time":"2010-08-23","value":5494.92}
{"time":"2010-08-24","value":5435.64}
{"time":"2010-08-25","value":5392.58}
{"time":"2010-08-26","value":5421.8}
{"time":"2010-08-27","value":5464.65}
{"time":"2010-08-28","value":5498.1885}
{"time":"2010-08-29","value":5509.27861}
{"time":"2010-08-30","value":5482.9}
{"time":"2010-08-31","value":5465.25}
{"time":"2010-09-01","value":5589.16}
{"time":"2010-09-02","value":5591.68}
{"time":"2010-09-03","value":5645.28}
{"time":"2010-09-04","value":5691.56015}
{"time":"2010-09-05","value":5696.85825}
{"time":"2010-09-06","value":5661.23}
{"time":"2010-09-07","value":5611.53}
{"time":"2010-09-08","value":5631.91}
{"time":"2010-09-09","value":5662.87}
{"time":"2010-09-10","value":5697.49}
{"time":"2010-09-11","value":5711.98645}
{"time":"2010-09-12","value":5709.96917}
{"time":"2010-09-13","value":5705.42}
{"time":"2010-09-14","value":5700.46}
{"time":"2010-09-15","value":5675.59}
{"time":"2010-09-16","value":5668.42}
{"time":"2010-09-17","value":5643.01}
{"time":"2010-09-18","value":5654.20148}
{"time":"2010-09-19","value":5688.55437}
{"time":"2010-09-20","value":5706.08}
{"time":"2010-09-21","value":5677.22}
{"time":"2010-09-22","value":5617.94}
{"time":"2010-09-23","value":5583.81}
{"time":"2010-09-24","value":5633.12}
{"time":"2010-09-25","value":5651.83983}
{"time":"2010-09-26","value":5634.8306}
{"time":"2010-09-27","value":5618.41}
{"time":"2010-09-28","value":5619.99}
{"time":"2010-09-29","value":5604.09}
{"time":"2010-09-30","value":5594.62}
{"time":"2010-10-01","value":5585.86}
{"time":"2010-10-02","value":5561.49401}
{"time":"2010-10-03","value":5541.24006}
{"time":"2010-10-04","value":5554.29}
{"time":"2010-10-05","value":5606.99}
{"time":"2010-10-06","value":5640.84}
{"time":"2010-10-07","value":5662.16}
{"time":"2010-10-08","value":5654.69}
{"time":"2010-10-09","value":5663.39049}
{"time":"2010-10-10","value":5679.96691}
{"time":"2010-10-11","value":5676.61}
{"time":"2010-10-12","value":5666.21}
{"time":"2010-10-13","value":5732.85}
{"time":"2010-10-14","value":5725.95}
{"time":"2010-10-15","value":5724.52}
{"time":"2010-10-16","value":5733.41636}
{"time":"2010-10-17","value":5742.21473}
{"time":"2010-10-18","value":5747.43}
{"time":"2010-10-19","value":5745.16}
{"time":"2010-10-20","value":5746.8}
{"time":"2010-10-21","value":5780.71}
{"time":"2010-10-22","value":5756.44}
{"time":"2010-10-23","value":5758.8502}
{"time":"2010-10-24","value":5783.73379}
{"time":"2010-10-25","value":5788.08}
{"time":"2010-10-26","value":5756.06}
{"time":"2010-10-27","value":5752.6}
{"time":"2010-10-28","value":5760.5}
{"time":"2010-10-29","value":5754.64}
{"time":"2010-10-30","value":5748.65422}
{"time":"2010-10-31","value":5755.04467}
{"time":"2010-11-01","value":5783.6}
{"time":"2010-11-02","value":5813.75}
{"time":"2010-11-03","value":5791.91}
{"time":"2010-11-04","value":5862.42}
{"time":"2010-11-05","value":5857.47}
{"time":"2010-11-06","value":5849.64601}
{"time":"2010-11-07","value":5859.2488}
{"time":"2010-11-08","value":5868.25}
{"time":"2010-11-09","value":5857.1}
{"time":"2010-11-10","value":5818.99}
{"time":"2010-11-11","value":5798.37}
{"time":"2010-11-12","value":5788.08}
{"time":"2010-11-13","value":5816.636}
{"time":"2010-11-14","value":5850.53366}
{"time":"2010-11-15","value":5835.85}
{"time":"2010-11-16","value":5764.9}
{"time":"2010-11-17","value":5782.23}
{"time":"2010-11-18","value":5880.98}
{"time":"2010-11-19","value":5867.72}
{"time":"2010-11-20","value":5871.69834}
{"time":"2010-11-21","value":5881.95069}
{"time":"2010-11-22","value":5824.16}
{"time":"2010-11-23","value":5708.74}
{"time":"2010-11-24","value":5756.62}
{"time":"2010-11-25","value":5806.37}
{"time":"2010-11-26","value":5787.57}
{"time":"2010-11-27","value":5778.80395}
{"time":"2010-11-28","value":5769.66863}
{"time":"2010-11-29","value":5719.2}
{"time":"2010-11-30","value":5652.48}
{"time":"2010-12-01","value":5742.99}
{"time":"2010-12-02","value":5812.27}
{"time":"2010-12-03","value":5784.12}
{"time":"2010-12-04","value":5751.87076}
{"time":"2010-12-05","value":5744.74079}
{"time":"2010-12-06","value":5766.56}
{"time":"2010-12-07","value":5811.45}
{"time":"2010-12-08","value":5845.27}
{"time":"2010-12-09","value":5859.49}
{"time":"2010-12-10","value":5843.78}
{"time":"2010-12-11","value":5832.38552}
{"time":"2010-12-12","value":5833.43585}
{"time":"2010-12-13","value":5844.66}
{"time":"2010-12-14","value":5861.33}
{"time":"2010-12-15","value":5873.57}
{"time":"2010-12-16","value":5879.47}
{"time":"2010-12-17","value":5861.4}
{"time":"2010-12-18","value":5840.36962}
{"time":"2010-12-19","value":5833.31573}
{"time":"2010-12-20","value":5852.96}
{"time":"2010-12-21","value":5887.61}
{"time":"2010-12-22","value":5882.47}
{"time":"2010-12-23","value":5920.38}
{"time":"2010-12-24","value":5940.55981}
{"time":"2010-12-25","value":5931.97751}
{"time":"2010-12-26","value":5910.07896}
{"time":"2010-12-27","value":5890.31}
{"time":"2010-12-28","value":5890.85}
{"time":"2010-12-29","value":5893.97}
{"time":"2010-12-30","value":5790.62}
{"time":"2010-12-31","value":5739.56103}
{"time":"2011-01-01","value":5758.44181}
{"time":"2011-01-02","value":5806.30418}
{"time":"2011-01-03","value":5842.19}
{"time":"2011-01-04","value":5844.27}
{"time":"2011-01-05","value":5852.35}
{"time":"2011-01-06","value":5858.48}
{"time":"2011-01-07","value":5827.71}
{"time":"2011-01-08","value":5784.4508}
{"time":"2011-01-09","value":5760.01091}
{"time":"2011-01-10","value":5783.09}
{"time":"2011-01-11","value":5866.99}
{"time":"2011-01-12","value":5936.84}
{"time":"2011-01-13","value":5889.9}
{"time":"2011-01-14","value":5888.19}
{"time":"2011-01-15","value":5884.18665}
{"time":"2011-01-16","value":5878.04008}
{"time":"2011-01-17","value":5902.84}
{"time":"2011-01-18","value":5944.79}
{"time":"2011-01-19","value":5880.81}
{"time":"2011-01-20","value":5833.43}
{"time":"2011-01-21","value":5876.14}
{"time":"2011-01-22","value":5911.46288}
{"time":"2011-01-23","value":5916.92697}
{"time":"2011-01-24","value":5900.09}
{"time":"2011-01-25","value":5881.97}
{"time":"2011-01-26","value":5899.17}
{"time":"2011-01-27","value":5883.83}
{"time":"2011-01-28","value":5854.77}
{"time":"2011-01-29","value":5814.08134}
{"time":"2011-01-30","value":5788.5377}
{"time":"2011-01-31","value":5814.95}
{"time":"2011-02-01","value":5886.51}
{"time":"2011-02-02","value":5884.26}
{"time":"2011-02-03","value":5878.8}
{"time":"2011-02-04","value":5913.03}
{"time":"2011-02-05","value":5931.89808}
{"time":"2011-02-06","value":5935.56509}
{"time":"2011-02-07","value":5944.37}
{"time":"2011-02-08","value":5964.91}
{"time":"2011-02-09","value":5957.99}
{"time":"2011-02-10","value":5937.18}
{"time":"2011-02-11","value":5984.07}
{"time":"2011-02-12","value":6005.67694}
{"time":"2011-02-13","value":5997.30334}
{"time":"2011-02-14","value":5991.42}
{"time":"2011-02-15","value":6008.18}
{"time":"2011-02-16","value":6020.98}
{"time":"2011-02-17","value":6015.67}
{"time":"2011-02-18","value":6023.95}
{"time":"2011-02-19","value":6033.1125}
{"time":"2011-02-20","value":6026.75474}
{"time":"2011-02-21","value":5991.43}
{"time":"2011-02-22","value":5938.76}
{"time":"2011-02-23","value":5921.66}
{"time":"2011-02-24","value":5865.2}
{"time":"2011-02-25","value":5889.33}
{"time":"2011-02-26","value":5918.29012}
{"time":"2011-02-27","value":5933.99024}
{"time":"2011-02-28","value":5952.3}
{"time":"2011-03-01","value":5962.11}
{"time":"2011-03-02","value":5923.29}
{"time":"2011-03-03","value":5964.12}
{"time":"2011-03-04","value":5916.78}
{"time":"2011-03-05","value":5874.52703}
{"time":"2011-03-06","value":5869.11287}
{"time":"2011-03-07","value":5890.47}
{"time":"2011-03-08","value":5907.56}
{"time":"2011-03-09","value":5855.85}
{"time":"2011-03-10","value":5810.4}
{"time":"2011-03-11","value":5763.76}
{"time":"2011-03-12","value":5762.01995}
{"time":"2011-03-13","value":5763.33526}
{"time":"2011-03-14","value":5696.11}
{"time":"2011-03-15","value":5542.25}
{"time":"2011-03-16","value":5466.82}
{"time":"2011-03-17","value":5513.89}
{"time":"2011-03-18","value":5548.33}
{"time":"2011-03-19","value":5588.88259}
{"time":"2011-03-20","value":5633.26439}
{"time":"2011-03-21","value":5659.92}
{"time":"2011-03-22","value":5663.18}
{"time":"2011-03-23","value":5690.02}
{"time":"2011-03-24","value":5744.2}
{"time":"2011-03-25","value":5775.4}
{"time":"2011-03-26","value":5788.84462}
{"time":"2011-03-27","value":5791.30783}
{"time":"2011-03-28","value":5785.24}
{"time":"2011-03-29","value":5788.64}
{"time":"2011-03-30","value":5821.82}
{"time":"2011-03-31","value":5791.55}
{"time":"2011-04-01","value":5865.28}
{"time":"2011-04-02","value":5899.35243}
{"time":"2011-04-03","value":5881.44013}
{"time":"2011-04-04","value":5862.34}
{"time":"2011-04-05","value":5871.62}
{"time":"2011-04-06","value":5876.73}
{"time":"2011-04-07","value":5892.11}
{"time":"2011-04-08","value":5889.89}
{"time":"2011-04-09","value":5905.11409}
{"time":"2011-04-10","value":5914.70716}
{"time":"2011-04-11","value":5874.37}
{"time":"2011-04-12","value":5794.53}
{"time":"2011-04-13","value":5807.59}
{"time":"2011-04-14","value":5799.7}
{"time":"2011-04-15","value":5833.94}
{"time":"2011-04-16","value":5814.98231}
{"time":"2011-04-17","value":5763.67503}
{"time":"2011-04-18","value":5748.19}
{"time":"2011-04-19","value":5817.71}
{"time":"2011-04-20","value":5919.5}
{"time":"2011-04-21","value":5937.46}
{"time":"2011-04-22","value":5940.58096}
{"time":"2011-04-23","value":5950.0064}
{"time":"2011-04-24","value":5960.05036}
{"time":"2011-04-25","value":5965.02688}
{"time":"2011-04-26","value":5959.25}
{"time":"2011-04-27","value":5954.55}
{"time":"2011-04-28","value":5994.01}
{"time":"2011-04-29","value":6013.04}
{"time":"2011-04-30","value":6020.43981}
{"time":"2011-05-01","value":6022.9308}
{"time":"2011-05-02","value":6019.2}
{"time":"2011-05-03","value":6004.14}
{"time":"2011-05-04","value":5966}
{"time":"2011-05-05","value":5947.07}
{"time":"2011-05-06","value":6017.89}
{"time":"2011-05-07","value":6030.6161}
{"time":"2011-05-08","value":5995.23491}
{"time":"2011-05-09","value":5979.96}
{"time":"2011-05-10","value":6021.84}
{"time":"2011-05-11","value":6050.83}
{"time":"2011-05-12","value":6046.77}
{"time":"2011-05-13","value":6045.46}
{"time":"2011-05-14","value":6064.38895}
{"time":"2011-05-15","value":6075.87254}
{"time":"2011-05-16","value":6042.12}
{"time":"2011-05-17","value":5976.68}
{"time":"2011-05-18","value":6012.85}
{"time":"2011-05-19","value":6034.88}
{"time":"2011-05-20","value":6013.29}
{"time":"2011-05-21","value":5973.53666}
{"time":"2011-05-22","value":5937.37413}
{"time":"2011-05-23","value":5924.71}
{"time":"2011-05-24","value":5939.98}
{"time":"2011-05-25","value":5942.82}
{"time":"2011-05-26","value":5947.06}
{"time":"2011-05-27","value":5965.95}
{"time":"2011-05-28","value":5948.43004}
{"time":"2011-05-29","value":5924.87248}
{"time":"2011-05-30","value":5951.74}
{"time":"2011-05-31","value":6023.04}
{"time":"2011-06-01","value":5977.84}
{"time":"2011-06-02","value":5927.97082}
{"time":"2011-06-03","value":5902.92}
{"time":"2011-06-04","value":5889.21926}
{"time":"2011-06-05","value":5878.80152}
{"time":"2011-06-06","value":5864.95}
{"time":"2011-06-07","value":5827.97}
{"time":"2011-06-08","value":5759.01}
{"time":"2011-06-09","value":5773.29}
{"time":"2011-06-10","value":5706.65}
{"time":"2011-06-11","value":5680.36139}
{"time":"2011-06-12","value":5707.12622}
{"time":"2011-06-13","value":5744.06794}
{"time":"2011-06-14","value":5748.31}
{"time":"2011-06-15","value":5697.99}
{"time":"2011-06-16","value":5651.51}
{"time":"2011-06-17","value":5644.42}
{"time":"2011-06-18","value":5619.39112}
{"time":"2011-06-19","value":5593.21551}
{"time":"2011-06-20","value":5608.39}
{"time":"2011-06-21","value":5664.03}
{"time":"2011-06-22","value":5623.13}
{"time":"2011-06-23","value":5510.97}
{"time":"2011-06-24","value":5514.85}
{"time":"2011-06-25","value":5525.25153}
{"time":"2011-06-26","value":5514.79994}
{"time":"2011-06-27","value":5501.55}
{"time":"2011-06-28","value":5516.99}
{"time":"2011-06-29","value":5605.22}
{"time":"2011-06-30","value":5684.5}
{"time":"2011-07-01","value":5731.47}
{"time":"2011-07-02","value":5746.59833}
{"time":"2011-07-03","value":5745.22539}
{"time":"2011-07-04","value":5746.75}
{"time":"2011-07-05","value":5740.61}
{"time":"2011-07-06","value":5681.48}
{"time":"2011-07-07","value":5710.28}
{"time":"2011-07-08","value":5660.4}
{"time":"2011-07-09","value":5614.27049}
{"time":"2011-07-10","value":5589.15451}
{"time":"2011-07-11","value":5560.06}
{"time":"2011-07-12","value":5528.27}
{"time":"2011-07-13","value":5540.46}
{"time":"2011-07-14","value":5495.14}
{"time":"2011-07-15","value":5450.53}
{"time":"2011-07-16","value":5394.31198}
{"time":"2011-07-17","value":5346.63001}
{"time":"2011-07-18","value":5345.28}
{"time":"2011-07-19","value":5403.53}
{"time":"2011-07-20","value":5466.23}
{"time":"2011-07-21","value":5534.54}
{"time":"2011-07-22","value":5534.61}
{"time":"2011-07-23","value":5522.0859}
{"time":"2011-07-24","value":5516.76901}
{"time":"2011-07-25","value":5517.74}
{"time":"2011-07-26","value":5502.39}
{"time":"2011-07-27","value":5424.28}
{"time":"2011-07-28","value":5389.91}
{"time":"2011-07-29","value":5315.45}
{"time":"2011-07-30","value":5240.65796}
{"time":"2011-07-31","value":5181.84605}
{"time":"2011-08-01","value":5135.69611}
{"time":"2011-08-02","value":5098.89}
{"time":"2011-08-03","value":5030.26}
{"time":"2011-08-04","value":4845.24}
{"time":"2011-08-05","value":4742.83}
{"time":"2011-08-06","value":4639.99775}
{"time":"2011-08-07","value":4552.34077}
{"time":"2011-08-08","value":4547.76}
{"time":"2011-08-09","value":4570.98}
{"time":"2011-08-10","value":4395.38}
{"time":"2011-08-11","value":4597.72}
{"time":"2011-08-12","value":4796.12}
{"time":"2011-08-13","value":4874.43585}
{"time":"2011-08-14","value":4881.97406}
{"time":"2011-08-15","value":4870.52}
{"time":"2011-08-16","value":4897.38}
{"time":"2011-08-17","value":4931.69}
{"time":"2011-08-18","value":4727.2}
{"time":"2011-08-19","value":4641.39}
{"time":"2011-08-20","value":4627.99347}
{"time":"2011-08-21","value":4642.14659}
{"time":"2011-08-22","value":4680.95}
{"time":"2011-08-23","value":4752.33}
{"time":"2011-08-24","value":4846.2}
{"time":"2011-08-25","value":4824.77}
{"time":"2011-08-26","value":4844.58}
{"time":"2011-08-27","value":4895.45814}
{"time":"2011-08-28","value":4942.75419}
{"time":"2011-08-29","value":4963.52}
{"time":"2011-08-30","value":4971.48}
{"time":"2011-08-31","value":5049.37}
{"time":"2011-09-01","value":5040.13}
{"time":"2011-09-02","value":4889.19}
{"time":"2011-09-03","value":4727.02778}
{"time":"2011-09-04","value":4639.62867}
{"time":"2011-09-05","value":4691.06}
{"time":"2011-09-06","value":4880.64}
{"time":"2011-09-07","value":5008.87}
{"time":"2011-09-08","value":5034.15}
{"time":"2011-09-09","value":4947.29}
{"time":"2011-09-10","value":4866.95815}
{"time":"2011-09-11","value":4827.87348}
{"time":"2011-09-12","value":4832.64}
{"time":"2011-09-13","value":4878.81}
{"time":"2011-09-14","value":4934.46}
{"time":"2011-09-15","value":4957.27}
{"time":"2011-09-16","value":4981.49}
{"time":"2011-09-17","value":4945.08207}
{"time":"2011-09-18","value":4890.16799}
{"time":"2011-09-19","value":4895.18}
{"time":"2011-09-20","value":4987.21}
{"time":"2011-09-21","value":4985.95}
{"time":"2011-09-22","value":4809.9}
{"time":"2011-09-23","value":4812.83}
{"time":"2011-09-24","value":4815.85632}
{"time":"2011-09-25","value":4814.78506}
{"time":"2011-09-26","value":4898.07}
{"time":"2011-09-27","value":5050.99}
{"time":"2011-09-28","value":5035.58}
{"time":"2011-09-29","value":5080.92}
{"time":"2011-09-30","value":5006.46}
{"time":"2011-10-01","value":4972.64735}
{"time":"2011-10-02","value":4984.44889}
{"time":"2011-10-03","value":4970.13}
{"time":"2011-10-04","value":4914.82}
{"time":"2011-10-05","value":4973.87}
{"time":"2011-10-06","value":5094.71}
{"time":"2011-10-07","value":5110.95}
{"time":"2011-10-08","value":5124.63079}
{"time":"2011-10-09","value":5152.75427}
{"time":"2011-10-10","value":5169.36}
{"time":"2011-10-11","value":5180.07}
{"time":"2011-10-12","value":5227.36}
{"time":"2011-10-13","value":5169.65}
{"time":"2011-10-14","value":5214.56}
{"time":"2011-10-15","value":5244.26296}
{"time":"2011-10-16","value":5225.93954}
{"time":"2011-10-17","value":5180.62}
{"time":"2011-10-18","value":5148.34}
{"time":"2011-10-19","value":5168.28}
{"time":"2011-10-20","value":5122.94}
{"time":"2011-10-21","value":5210.9}
{"time":"2011-10-22","value":5283.97127}
{"time":"2011-10-23","value":5294.5029}
{"time":"2011-10-24","value":5253.56}
{"time":"2011-10-25","value":5184.81}
{"time":"2011-10-26","value":5178.36}
{"time":"2011-10-27","value":5297.06}
{"time":"2011-10-28","value":5317.48}
{"time":"2011-10-29","value":5318.44242}
{"time":"2011-10-30","value":5299.48251}
{"time":"2011-10-31","value":5211.91}
{"time":"2011-11-01","value":5077.68}
{"time":"2011-11-02","value":5099.69}
{"time":"2011-11-03","value":5161.72}
{"time":"2011-11-04","value":5153.65}
{"time":"2011-11-05","value":5128.96768}
{"time":"2011-11-06","value":5119.92888}
{"time":"2011-11-07","value":5143.34}
{"time":"2011-11-08","value":5175.45}
{"time":"2011-11-09","value":5105.57}
{"time":"2011-11-10","value":5068.48}
{"time":"2011-11-11","value":5146.15}
{"time":"2011-11-12","value":5186.61836}
{"time":"2011-11-13","value":5175.81571}
{"time":"2011-11-14","value":5151.03}
{"time":"2011-11-15","value":5147}
{"time":"2011-11-16","value":5160.49}
{"time":"2011-11-17","value":5122.25}
{"time":"2011-11-18","value":5091.26}
{"time":"2011-11-19","value":5049.88714}
{"time":"2011-11-20","value":5002.13012}
{"time":"2011-11-21","value":4966.04}
{"time":"2011-11-22","value":4939.67}
{"time":"2011-11-23","value":4880.15}
{"time":"2011-11-24","value":4858.16}
{"time":"2011-11-25","value":4887.84}
{"time":"2011-11-26","value":4942.3026}
{"time":"2011-11-27","value":4992.13238}
{"time":"2011-11-28","value":5008.46}
{"time":"2011-11-29","value":5016.42}
{"time":"2011-11-30","value":5131.31}
{"time":"2011-12-01","value":5149.44}
{"time":"2011-12-02","value":5186.26}
{"time":"2011-12-03","value":5207.49064}
{"time":"2011-12-04","value":5208.4675}
{"time":"2011-12-05","value":5211.1}
{"time":"2011-12-06","value":5228.09}
{"time":"2011-12-07","value":5227.52}
{"time":"2011-12-08","value":5193.39}
{"time":"2011-12-09","value":5239.85}
{"time":"2011-12-10","value":5242.64811}
{"time":"2011-12-11","value":5206.60354}
{"time":"2011-12-12","value":5190.6}
{"time":"2011-12-13","value":5201.85}
{"time":"2011-12-14","value":5151.77}
{"time":"2011-12-15","value":5200.17}
{"time":"2011-12-16","value":5161.69}
{"time":"2011-12-17","value":5133.25687}
{"time":"2011-12-18","value":5146.34978}
{"time":"2011-12-19","value":5186.61}
{"time":"2011-12-20","value":5226.86}
{"time":"2011-12-21","value":5227.89}
{"time":"2011-12-22","value":5261.82}
{"time":"2011-12-23","value":5308.95}
{"time":"2011-12-24","value":5328.65077}
{"time":"2011-12-25","value":5324.42437}
{"time":"2011-12-26","value":5310.74828}
{"time":"2011-12-27","value":5302.1}
{"time":"2011-12-28","value":5304.9}
{"time":"2011-12-29","value":5309.59}
{"time":"2011-12-30","value":5343.52}
{"time":"2011-12-31","value":5379.72477}
{"time":"2012-01-01","value":5409.45751}
{"time":"2012-01-02","value":5433.534}
{"time":"2012-01-03","value":5452.77}
{"time":"2012-01-04","value":5456.56}
{"time":"2012-01-05","value":5422.2}
{"time":"2012-01-06","value":5411.09}
{"time":"2012-01-07","value":5386.31597}
{"time":"2012-01-08","value":5365.67567}
{"time":"2012-01-09","value":5390.35}
{"time":"2012-01-10","value":5447.56}
{"time":"2012-01-11","value":5412.89}
{"time":"2012-01-12","value":5427.91}
{"time":"2012-01-13","value":5411.38}
{"time":"2012-01-14","value":5404.37733}
{"time":"2012-01-15","value":5417.94625}
{"time":"2012-01-16","value":5440.51}
{"time":"2012-01-17","value":5465.62}
{"time":"2012-01-18","value":5516.19}
{"time":"2012-01-19","value":5588.35}
{"time":"2012-01-20","value":5527.64}
{"time":"2012-01-21","value":5491.30815}
{"time":"2012-01-22","value":5505.6541}
{"time":"2012-01-23","value":5536.79}
{"time":"2012-01-24","value":5539.01}
{"time":"2012-01-25","value":5488.71}
{"time":"2012-01-26","value":5514.98}
{"time":"2012-01-27","value":5463.88}
{"time":"2012-01-28","value":5423.9318}
{"time":"2012-01-29","value":5412.5029}
{"time":"2012-01-30","value":5404.29}
{"time":"2012-01-31","value":5412.5}
{"time":"2012-02-01","value":5501.24}
{"time":"2012-02-02","value":5501.25}
{"time":"2012-02-03","value":5579.91}
{"time":"2012-02-04","value":5613.34632}
{"time":"2012-02-05","value":5594.34564}
{"time":"2012-02-06","value":5575.6}
{"time":"2012-02-07","value":5585.07}
{"time":"2012-02-08","value":5583.65}
{"time":"2012-02-09","value":5594.53}
{"time":"2012-02-10","value":5562.23}
{"time":"2012-02-11","value":5562.11493}
{"time":"2012-02-12","value":5587.83905}
{"time":"2012-02-13","value":5599.85}
{"time":"2012-02-14","value":5589.81}
{"time":"2012-02-15","value":5622.59}
{"time":"2012-02-16","value":5632.39}
{"time":"2012-02-17","value":5653.57}
{"time":"2012-02-18","value":5667.34278}
{"time":"2012-02-19","value":5669.08867}
{"time":"2012-02-20","value":5664.49}
{"time":"2012-02-21","value":5648.68}
{"time":"2012-02-22","value":5609.12}
{"time":"2012-02-23","value":5613.33}
{"time":"2012-02-24","value":5606.56}
{"time":"2012-02-25","value":5606.38228}
{"time":"2012-02-26","value":5612.11007}
{"time":"2012-02-27","value":5610.2}
{"time":"2012-02-28","value":5593.99}
{"time":"2012-02-29","value":5584.32}
{"time":"2012-03-01","value":5598.42}
{"time":"2012-03-02","value":5622.18}
{"time":"2012-03-03","value":5659.66334}
{"time":"2012-03-04","value":5675.0829}
{"time":"2012-03-05","value":5620.12}
{"time":"2012-03-06","value":5517.53}
{"time":"2012-03-07","value":5567.04}
{"time":"2012-03-08","value":5646.62}
{"time":"2012-03-09","value":5681.28}
{"time":"2012-03-10","value":5672.83584}
{"time":"2012-03-11","value":5656.99418}
{"time":"2012-03-12","value":5675.81}
{"time":"2012-03-13","value":5739.87}
{"time":"2012-03-14","value":5773.19}
{"time":"2012-03-15","value":5802.24}
{"time":"2012-03-16","value":5814.1}
{"time":"2012-03-17","value":5822.39556}
{"time":"2012-03-18","value":5823.30689}
{"time":"2012-03-19","value":5805.04}
{"time":"2012-03-20","value":5774.11}
{"time":"2012-03-21","value":5767.26}
{"time":"2012-03-22","value":5722.78}
{"time":"2012-03-23","value":5717.71}
{"time":"2012-03-24","value":5735.51238}
{"time":"2012-03-25","value":5754.14943}
{"time":"2012-03-26","value":5760.04}
{"time":"2012-03-27","value":5749.48}
{"time":"2012-03-28","value":5726.65}
{"time":"2012-03-29","value":5661.16}
{"time":"2012-03-30","value":5715.79}
{"time":"2012-03-31","value":5769.48688}
{"time":"2012-04-01","value":5788.59108}
{"time":"2012-04-02","value":5787.14}
{"time":"2012-04-03","value":5757.13}
{"time":"2012-04-04","value":5670.72}
{"time":"2012-04-05","value":5670.32}
{"time":"2012-04-06","value":5676.2406}
{"time":"2012-04-07","value":5662.31157}
{"time":"2012-04-08","value":5635.99626}
{"time":"2012-04-09","value":5604.75796}
{"time":"2012-04-10","value":5576.06}
{"time":"2012-04-11","value":5578.04}
{"time":"2012-04-12","value":5641}
{"time":"2012-04-13","value":5595.35}
{"time":"2012-04-14","value":5554.76222}
{"time":"2012-04-15","value":5564.61687}
{"time":"2012-04-16","value":5627.83}
{"time":"2012-04-17","value":5705.36}
{"time":"2012-04-18","value":5684.21}
{"time":"2012-04-19","value":5709.9}
{"time":"2012-04-20","value":5737.83}
{"time":"2012-04-21","value":5724.71299}
{"time":"2012-04-22","value":5690.96728}
{"time":"2012-04-23","value":5668.91}
{"time":"2012-04-24","value":5684.51}
{"time":"2012-04-25","value":5717.74}
{"time":"2012-04-26","value":5704.19}
{"time":"2012-04-27","value":5704.19}
{"time":"2012-04-28","value":5704.15241}
{"time":"2012-04-29","value":5699.84109}
{"time":"2012-04-30","value":5697.4}
{"time":"2012-05-01","value":5701.16755}
{"time":"2012-05-02","value":5708.26}
{"time":"2012-05-03","value":5701.96}
{"time":"2012-05-04","value":5655.48}
{"time":"2012-05-05","value":5648.45699}
{"time":"2012-05-06","value":5663.70927}
{"time":"2012-05-07","value":5650.34}
{"time":"2012-05-08","value":5588.02}
{"time":"2012-05-09","value":5551.38}
{"time":"2012-05-10","value":5546.97}
{"time":"2012-05-11","value":5573.12}
{"time":"2012-05-12","value":5567.68666}
{"time":"2012-05-13","value":5533.57169}
{"time":"2012-05-14","value":5495.76}
{"time":"2012-05-15","value":5479.35}
{"time":"2012-05-16","value":5488.88}
{"time":"2012-05-17","value":5466.52451}
{"time":"2012-05-18","value":5419.76}
{"time":"2012-05-19","value":5378.16282}
{"time":"2012-05-20","value":5373.39264}
{"time":"2012-05-21","value":5437.63}
{"time":"2012-05-22","value":5522.27}
{"time":"2012-05-23","value":5437.51}
{"time":"2012-05-24","value":5467.89}
{"time":"2012-05-25","value":5477.46}
{"time":"2012-05-26","value":5486.12506}
{"time":"2012-05-27","value":5505.45796}
{"time":"2012-05-28","value":5522.90938}
{"time":"2012-05-29","value":5525.93}
{"time":"2012-05-30","value":5504.52}
{"time":"2012-05-31","value":5456.06}
{"time":"2012-06-01","value":5386.38}
{"time":"2012-06-02","value":5348.28908}
{"time":"2012-06-03","value":5336.22967}
{"time":"2012-06-04","value":5325.76}
{"time":"2012-06-05","value":5329.89}
{"time":"2012-06-06","value":5429.85}
{"time":"2012-06-07","value":5476.39}
{"time":"2012-06-08","value":5471.03}
{"time":"2012-06-09","value":5460.65786}
{"time":"2012-06-10","value":5459.46417}
{"time":"2012-06-11","value":5473.79}
{"time":"2012-06-12","value":5507.31}
{"time":"2012-06-13","value":5532.19}
{"time":"2012-06-14","value":5495.71}
{"time":"2012-06-15","value":5503.45}
{"time":"2012-06-16","value":5495.32661}
{"time":"2012-06-17","value":5486.04849}
{"time":"2012-06-18","value":5525.39}
{"time":"2012-06-19","value":5609.65}
{"time":"2012-06-20","value":5603.35}
{"time":"2012-06-21","value":5594.09}
{"time":"2012-06-22","value":5567.84}
{"time":"2012-06-23","value":5545.00185}
{"time":"2012-06-24","value":5531.14613}
{"time":"2012-06-25","value":5522.13}
{"time":"2012-06-26","value":5528.14}
{"time":"2012-06-27","value":5564.79}
{"time":"2012-06-28","value":5551.89}
{"time":"2012-06-29","value":5633.27}
{"time":"2012-06-30","value":5662.49738}
{"time":"2012-07-01","value":5649.36691}
{"time":"2012-07-02","value":5671.18}
{"time":"2012-07-03","value":5749.8}
{"time":"2012-07-04","value":5757.79}
{"time":"2012-07-05","value":5758.66}
{"time":"2012-07-06","value":5736.32}
{"time":"2012-07-07","value":5711.43059}
{"time":"2012-07-08","value":5700.75682}
{"time":"2012-07-09","value":5714.68}
{"time":"2012-07-10","value":5744.14}
{"time":"2012-07-11","value":5726.35}
{"time":"2012-07-12","value":5693.22}
{"time":"2012-07-13","value":5723.14}
{"time":"2012-07-14","value":5742.55367}
{"time":"2012-07-15","value":5740.47689}
{"time":"2012-07-16","value":5733.94}
{"time":"2012-07-17","value":5745.61}
{"time":"2012-07-18","value":5804.51}
{"time":"2012-07-19","value":5860.86}
{"time":"2012-07-20","value":5823.89}
{"time":"2012-07-21","value":5773.00057}
{"time":"2012-07-22","value":5738.32217}
{"time":"2012-07-23","value":5724.19}
{"time":"2012-07-24","value":5723.37}
{"time":"2012-07-25","value":5723.84}
{"time":"2012-07-26","value":5807.09}
{"time":"2012-07-27","value":5881.58}
{"time":"2012-07-28","value":5915.06282}
{"time":"2012-07-29","value":5921.27635}
{"time":"2012-07-30","value":5918.21}
{"time":"2012-07-31","value":5915.33}
{"time":"2012-08-01","value":5901.49615}
{"time":"2012-08-02","value":5910.99}
{"time":"2012-08-03","value":5962.98}
{"time":"2012-08-04","value":5986.89423}
{"time":"2012-08-05","value":5982.18959}
{"time":"2012-08-06","value":5972.98}
{"time":"2012-08-07","value":5972.04}
{"time":"2012-08-08","value":5974.2}
{"time":"2012-08-09","value":6016.03}
{"time":"2012-08-10","value":5994.37}
{"time":"2012-08-11","value":5964.66986}
{"time":"2012-08-12","value":5955.77484}
{"time":"2012-08-13","value":5975.09}
{"time":"2012-08-14","value":6011.28}
{"time":"2012-08-15","value":6011.82}
{"time":"2012-08-16","value":6020.56}
{"time":"2012-08-17","value":6033.32}
{"time":"2012-08-18","value":6027.3557}
{"time":"2012-08-19","value":6014.21818}
{"time":"2012-08-20","value":6014.51}
{"time":"2012-08-21","value":6024.3}
{"time":"2012-08-22","value":5985.09}
{"time":"2012-08-23","value":5964.87}
{"time":"2012-08-24","value":5979.38}
{"time":"2012-08-25","value":6008.42917}
{"time":"2012-08-26","value":6023.35471}
{"time":"2012-08-27","value":5994.08}
{"time":"2012-08-28","value":5931.78}
{"time":"2012-08-29","value":5932.29}
{"time":"2012-08-30","value":5892.47}
{"time":"2012-08-31","value":5903.73}
{"time":"2012-09-01","value":5945.89234}
{"time":"2012-09-02","value":5973.79896}
{"time":"2012-09-03","value":5948.48}
{"time":"2012-09-04","value":5883.63}
{"time":"2012-09-05","value":5934.75}
{"time":"2012-09-06","value":6028.21}
{"time":"2012-09-07","value":6045.23}
{"time":"2012-09-08","value":6038.11677}
{"time":"2012-09-09","value":6030.09446}
{"time":"2012-09-10","value":6024.8}
{"time":"2012-09-11","value":6022.1}
{"time":"2012-09-12","value":6017.16}
{"time":"2012-09-13","value":6038.72}
{"time":"2012-09-14","value":6090.75}
{"time":"2012-09-15","value":6116.52532}
{"time":"2012-09-16","value":6109.94836}
{"time":"2012-09-17","value":6082.19}
{"time":"2012-09-18","value":6061.01}
{"time":"2012-09-19","value":6085.95}
{"time":"2012-09-20","value":6071.67}
{"time":"2012-09-21","value":6111.62}
{"time":"2012-09-22","value":6120.90087}
{"time":"2012-09-23","value":6102.90952}
{"time":"2012-09-24","value":6101.6}
{"time":"2012-09-25","value":6112.79}
{"time":"2012-09-26","value":6044.42}
{"time":"2012-09-27","value":6052.98}
{"time":"2012-09-28","value":6010.92}
{"time":"2012-09-29","value":6016.01637}
{"time":"2012-09-30","value":6066.68936}
{"time":"2012-10-01","value":6111.71}
{"time":"2012-10-02","value":6114.8}
{"time":"2012-10-03","value":6103.79}
{"time":"2012-10-04","value":6124.6}
{"time":"2012-10-05","value":6162.58}
{"time":"2012-10-06","value":6170.64363}
{"time":"2012-10-07","value":6156.27413}
{"time":"2012-10-08","value":6142.73}
{"time":"2012-10-09","value":6136.37}
{"time":"2012-10-10","value":6114.41}
{"time":"2012-10-11","value":6138.99}
{"time":"2012-10-12","value":6139.18}
{"time":"2012-10-13","value":6130.87699}
{"time":"2012-10-14","value":6138.15888}
{"time":"2012-10-15","value":6178.03}
{"time":"2012-10-16","value":6241.3}
{"time":"2012-10-17","value":6254.77}
{"time":"2012-10-18","value":6252.96}
{"time":"2012-10-19","value":6227.95}
{"time":"2012-10-20","value":6243.31647}
{"time":"2012-10-21","value":6263.39593}
{"time":"2012-10-22","value":6219.35}
{"time":"2012-10-23","value":6112.81}
{"time":"2012-10-24","value":6114.95}
{"time":"2012-10-25","value":6097.45}
{"time":"2012-10-26","value":6097.07}
{"time":"2012-10-27","value":6087.98559}
{"time":"2012-10-28","value":6078.11996}
{"time":"2012-10-29","value":6093.86}
{"time":"2012-10-30","value":6122.53}
{"time":"2012-10-31","value":6088.61}
{"time":"2012-11-01","value":6147.8}
{"time":"2012-11-02","value":6185.15}
{"time":"2012-11-03","value":6180.80274}
{"time":"2012-11-04","value":6168.9482}
{"time":"2012-11-05","value":6184.96}
{"time":"2012-11-06","value":6219.25}
{"time":"2012-11-07","value":6172.94}
{"time":"2012-11-08","value":6182.5}
{"time":"2012-11-09","value":6183.32}
{"time":"2012-11-10","value":6169.6388}
{"time":"2012-11-11","value":6158.27405}
{"time":"2012-11-12","value":6162.68}
{"time":"2012-11-13","value":6176.81}
{"time":"2012-11-14","value":6136.15}
{"time":"2012-11-15","value":6048.4}
{"time":"2012-11-16","value":5990.69}
{"time":"2012-11-17","value":6013.9429}
{"time":"2012-11-18","value":6075.77203}
{"time":"2012-11-19","value":6111.56}
{"time":"2012-11-20","value":6095.8}
{"time":"2012-11-21","value":6116.75}
{"time":"2012-11-22","value":6149.04}
{"time":"2012-11-23","value":6181.63}
{"time":"2012-11-24","value":6178.79644}
{"time":"2012-11-25","value":6157.37714}
{"time":"2012-11-26","value":6151.07}
{"time":"2012-11-27","value":6176.98}
{"time":"2012-11-28","value":6211.83}
{"time":"2012-11-29","value":6273.78}
{"time":"2012-11-30","value":6275.35}
{"time":"2012-12-01","value":6269.7766}
{"time":"2012-12-02","value":6275.65741}
{"time":"2012-12-03","value":6289.91}
{"time":"2012-12-04","value":6302.2}
{"time":"2012-12-05","value":6305.55}
{"time":"2012-12-06","value":6358.44}
{"time":"2012-12-07","value":6370.83}
{"time":"2012-12-08","value":6367.80942}
{"time":"2012-12-09","value":6370.2734}
{"time":"2012-12-10","value":6386.54}
{"time":"2012-12-11","value":6410.86}
{"time":"2012-12-12","value":6397.83}
{"time":"2012-12-13","value":6362.37}
{"time":"2012-12-14","value":6349.2}
{"time":"2012-12-15","value":6343.9219}
{"time":"2012-12-16","value":6342.03785}
{"time":"2012-12-17","value":6346.16}
{"time":"2012-12-18","value":6363.99}
{"time":"2012-12-19","value":6394.35}
{"time":"2012-12-20","value":6368.6}
{"time":"2012-12-21","value":6344.62}
{"time":"2012-12-22","value":6337.41163}
{"time":"2012-12-23","value":6340.39809}
{"time":"2012-12-24","value":6347.06677}
{"time":"2012-12-25","value":6350.90505}
{"time":"2012-12-26","value":6345.40033}
{"time":"2012-12-27","value":6324.04}
{"time":"2012-12-28","value":6290.52}
{"time":"2012-12-29","value":6279.11744}
{"time":"2012-12-30","value":6293.30563}
{"time":"2012-12-31","value":6326.30477}
{"time":"2013-01-01","value":6371.33507}
{"time":"2013-01-02","value":6421.61674}
{"time":"2013-01-03","value":6470.37}
{"time":"2013-01-04","value":6507.68}
{"time":"2013-01-05","value":6518.06245}
{"time":"2013-01-06","value":6510.78098}
{"time":"2013-01-07","value":6502.07}
{"time":"2013-01-08","value":6521.6}
{"time":"2013-01-09","value":6589.71}
{"time":"2013-01-10","value":6583.62}
{"time":"2013-01-11","value":6619.71}
{"time":"2013-01-12","value":6627.28617}
{"time":"2013-01-13","value":6615.74144}
{"time":"2013-01-14","value":6634.68}
{"time":"2013-01-15","value":6690.79}
{"time":"2013-01-16","value":6715.43}
{"time":"2013-01-17","value":6826.12}
{"time":"2013-01-18","value":6777.89}
{"time":"2013-01-19","value":6751.80532}
{"time":"2013-01-20","value":6764.81173}
{"time":"2013-01-21","value":6751.27}
{"time":"2013-01-22","value":6710.38}
{"time":"2013-01-23","value":6794.09}
{"time":"2013-01-24","value":6849.77}
{"time":"2013-01-25","value":6854.89}
{"time":"2013-01-26","value":6863.13778}
{"time":"2013-01-27","value":6875.25404}
{"time":"2013-01-28","value":6876.58}
{"time":"2013-01-29","value":6848.51}
{"time":"2013-01-30","value":6789.27}
{"time":"2013-01-31","value":6789.4}
{"time":"2013-02-01","value":6824.36}
{"time":"2013-02-02","value":6818.02469}
{"time":"2013-02-03","value":6787.31449}
{"time":"2013-02-04","value":6775.12}
{"time":"2013-02-05","value":6811.08}
{"time":"2013-02-06","value":6835.2}
{"time":"2013-02-07","value":6755.55}
{"time":"2013-02-08","value":6809.23}
{"time":"2013-02-09","value":6845.55845}
{"time":"2013-02-10","value":6835.85349}
{"time":"2013-02-11","value":6818.34}
{"time":"2013-02-12","value":6832.97}
{"time":"2013-02-13","value":6886.97}
{"time":"2013-02-14","value":6890.52}
{"time":"2013-02-15","value":6907.21}
{"time":"2013-02-16","value":6900.73668}
{"time":"2013-02-17","value":6886.27003}
{"time":"2013-02-18","value":6903.35}
{"time":"2013-02-19","value":6973.51}
{"time":"2013-02-20","value":7009.31}
{"time":"2013-02-21","value":6904.09}
{"time":"2013-02-22","value":6946.87}
{"time":"2013-02-23","value":7011.19121}
{"time":"2013-02-24","value":7027.53099}
{"time":"2013-02-25","value":6979.02}
{"time":"2013-02-26","value":6895.03}
{"time":"2013-02-27","value":6930.18}
{"time":"2013-02-28","value":7024.53}
{"time":"2013-03-01","value":7027.07}
{"time":"2013-03-02","value":6982.16948}
{"time":"2013-03-03","value":6957.82823}
{"time":"2013-03-04","value":7013.86}
{"time":"2013-03-05","value":7129.89}
{"time":"2013-03-06","value":7111.85}
{"time":"2013-03-07","value":7156.98}
{"time":"2013-03-08","value":7186.87}
{"time":"2013-03-09","value":7184.03053}
{"time":"2013-03-10","value":7177.50239}
{"time":"2013-03-11","value":7196.89}
{"time":"2013-03-12","value":7233.69}
{"time":"2013-03-13","value":7214.02}
{"time":"2013-03-14","value":7272.24}
{"time":"2013-03-15","value":7290.42}
{"time":"2013-03-16","value":7297.32528}
{"time":"2013-03-17","value":7294.58458}
{"time":"2013-03-18","value":7260.02}
{"time":"2013-03-19","value":7220.4}
{"time":"2013-03-20","value":7270.71}
{"time":"2013-03-21","value":7197.51}
{"time":"2013-03-22","value":7173.96}
{"time":"2013-03-23","value":7166.49861}
{"time":"2013-03-24","value":7164.67359}
{"time":"2013-03-25","value":7188.17}
{"time":"2013-03-26","value":7225.81}
{"time":"2013-03-27","value":7209.15}
{"time":"2013-03-28","value":7243.46}
{"time":"2013-03-29","value":7281.63255}
{"time":"2013-03-30","value":7304.81941}
{"time":"2013-03-31","value":7316.27898}
{"time":"2013-04-01","value":7319.26971}
{"time":"2013-04-02","value":7317.05}
{"time":"2013-04-03","value":7294.58}
{"time":"2013-04-04","value":7194.69}
{"time":"2013-04-05","value":7083.2}
{"time":"2013-04-06","value":7078.81148}
{"time":"2013-04-07","value":7131.97742}
{"time":"2013-04-08","value":7146.83}
{"time":"2013-04-09","value":7114.69}
{"time":"2013-04-10","value":7228.6}
{"time":"2013-04-11","value":7268.06}
{"time":"2013-04-12","value":7228.31}
{"time":"2013-04-13","value":7215.77978}
{"time":"2013-04-14","value":7234.43698}
{"time":"2013-04-15","value":7259.34}
{"time":"2013-04-16","value":7225.23}
{"time":"2013-04-17","value":7061.89}
{"time":"2013-04-18","value":7097.56}
{"time":"2013-04-19","value":7139.1}
{"time":"2013-04-20","value":7102.85616}
{"time":"2013-04-21","value":7066.23215}
{"time":"2013-04-22","value":7129.85}
{"time":"2013-04-23","value":7302.9}
{"time":"2013-04-24","value":7359.24}
{"time":"2013-04-25","value":7405.06}
{"time":"2013-04-26","value":7367.47}
{"time":"2013-04-27","value":7357.40689}
{"time":"2013-04-28","value":7385.63503}
{"time":"2013-04-29","value":7417.43}
{"time":"2013-04-30","value":7424.88}
{"time":"2013-05-01","value":7413.47837}
{"time":"2013-05-02","value":7420.15}
{"time":"2013-05-03","value":7461.21}
{"time":"2013-05-04","value":7471.17461}
{"time":"2013-05-05","value":7458.83212}
{"time":"2013-05-06","value":7458.23}
{"time":"2013-05-07","value":7504.83}
{"time":"2013-05-08","value":7606.27}
{"time":"2013-05-09","value":7668.18023}
{"time":"2013-05-10","value":7684.72}
{"time":"2013-05-11","value":7678.63138}
{"time":"2013-05-12","value":7664.97708}
{"time":"2013-05-13","value":7656.9}
{"time":"2013-05-14","value":7693.05}
{"time":"2013-05-15","value":7800.96}
{"time":"2013-05-16","value":7755.07}
{"time":"2013-05-17","value":7776.41}
{"time":"2013-05-18","value":7772.01736}
{"time":"2013-05-19","value":7739.77676}
{"time":"2013-05-20","value":7734.33028}
{"time":"2013-05-21","value":7810.32}
{"time":"2013-05-22","value":7889.83}
{"time":"2013-05-23","value":7673.63}
{"time":"2013-05-24","value":7674.59}
{"time":"2013-05-25","value":7671.74145}
{"time":"2013-05-26","value":7638.27638}
{"time":"2013-05-27","value":7668.68}
{"time":"2013-05-28","value":7732.69}
{"time":"2013-05-29","value":7561.44}
{"time":"2013-05-30","value":7553.89}
{"time":"2013-05-31","value":7495.05}
{"time":"2013-06-01","value":7393.28611}
{"time":"2013-06-02","value":7323.05757}
{"time":"2013-06-03","value":7344.96}
{"time":"2013-06-04","value":7428.5}
{"time":"2013-06-05","value":7313.12}
{"time":"2013-06-06","value":7202.68}
{"time":"2013-06-07","value":7344.99}
{"time":"2013-06-08","value":7447.9495}
{"time":"2013-06-09","value":7441.91933}
{"time":"2013-06-10","value":7353.8}
{"time":"2013-06-11","value":7244.22}
{"time":"2013-06-12","value":7228.63}
{"time":"2013-06-13","value":7201.59}
{"time":"2013-06-14","value":7211.34}
{"time":"2013-06-15","value":7254.28876}
{"time":"2013-06-16","value":7294.45307}
{"time":"2013-06-17","value":7295.05}
{"time":"2013-06-18","value":7274.91}
{"time":"2013-06-19","value":7303.25}
{"time":"2013-06-20","value":7088.59}
{"time":"2013-06-21","value":7023.76}
{"time":"2013-06-22","value":6946.59191}
{"time":"2013-06-23","value":6858.90057}
{"time":"2013-06-24","value":6861.36}
{"time":"2013-06-25","value":6997.95}
{"time":"2013-06-26","value":7134.1}
{"time":"2013-06-27","value":7238.1}
{"time":"2013-06-28","value":7247.62}
{"time":"2013-06-29","value":7253.80334}
{"time":"2013-06-30","value":7276.71483}
{"time":"2013-07-01","value":7305.01}
{"time":"2013-07-02","value":7300.96}
{"time":"2013-07-03","value":7251.28}
{"time":"2013-07-04","value":7393.11}
{"time":"2013-07-05","value":7348.32}
{"time":"2013-07-06","value":7313.72579}
{"time":"2013-07-07","value":7350.12355}
{"time":"2013-07-08","value":7427.5}
{"time":"2013-07-09","value":7503.66}
{"time":"2013-07-10","value":7524.66}
{"time":"2013-07-11","value":7540.26}
{"time":"2013-07-12","value":7536.26}
{"time":"2013-07-13","value":7553.38719}
{"time":"2013-07-14","value":7572.43562}
{"time":"2013-07-15","value":7552.42}
{"time":"2013-07-16","value":7490.92}
{"time":"2013-07-17","value":7488.74}
{"time":"2013-07-18","value":7497.71}
{"time":"2013-07-19","value":7495.08}
{"time":"2013-07-20","value":7503.59416}
{"time":"2013-07-21","value":7510.82974}
{"time":"2013-07-22","value":7493.06}
{"time":"2013-07-23","value":7459.76}
{"time":"2013-07-24","value":7479.33}
{"time":"2013-07-25","value":7427.8}
{"time":"2013-07-26","value":7369.05}
{"time":"2013-07-27","value":7353.16967}
{"time":"2013-07-28","value":7366.63232}
{"time":"2013-07-29","value":7384.53}
{"time":"2013-07-30","value":7388.64}
{"time":"2013-07-31","value":7398.59}
{"time":"2013-08-01","value":7459.97762}
{"time":"2013-08-02","value":7528.9}
{"time":"2013-08-03","value":7553.26987}
{"time":"2013-08-04","value":7548.8722}
{"time":"2013-08-05","value":7548.46}
{"time":"2013-08-06","value":7562.68}
{"time":"2013-08-07","value":7543.18}
{"time":"2013-08-08","value":7531.24}
{"time":"2013-08-09","value":7553.74}
{"time":"2013-08-10","value":7567.23495}
{"time":"2013-08-11","value":7570.24697}
{"time":"2013-08-12","value":7576.78}
{"time":"2013-08-13","value":7607.39}
{"time":"2013-08-14","value":7647.09}
{"time":"2013-08-15","value":7561.8}
{"time":"2013-08-16","value":7542.24}
{"time":"2013-08-17","value":7537.40765}
{"time":"2013-08-18","value":7527.23999}
{"time":"2013-08-19","value":7524.13}
{"time":"2013-08-20","value":7514.88}
{"time":"2013-08-21","value":7474.69}
{"time":"2013-08-22","value":7568.84}
{"time":"2013-08-23","value":7587.41}
{"time":"2013-08-24","value":7613.4396}
{"time":"2013-08-25","value":7638.46355}
{"time":"2013-08-26","value":7600.26}
{"time":"2013-08-27","value":7473.43}
{"time":"2013-08-28","value":7373.36}
{"time":"2013-08-29","value":7368.45}
{"time":"2013-08-30","value":7353.92}
{"time":"2013-08-31","value":7388.86105}
{"time":"2013-09-01","value":7452.04307}
{"time":"2013-09-02","value":7486.04}
{"time":"2013-09-03","value":7466.79}
{"time":"2013-09-04","value":7479.43}
{"time":"2013-09-05","value":7529.52}
{"time":"2013-09-06","value":7549.36}
{"time":"2013-09-07","value":7525.07881}
{"time":"2013-09-08","value":7502.26174}
{"time":"2013-09-09","value":7537.7}
{"time":"2013-09-10","value":7633.14}
{"time":"2013-09-11","value":7640.71}
{"time":"2013-09-12","value":7622.39}
{"time":"2013-09-13","value":7627.23}
{"time":"2013-09-14","value":7636.1059}
{"time":"2013-09-15","value":7638.0856}
{"time":"2013-09-16","value":7627.81}
{"time":"2013-09-17","value":7615.02}
{"time":"2013-09-18","value":7644.62}
{"time":"2013-09-19","value":7679.95}
{"time":"2013-09-20","value":7686.81}
{"time":"2013-09-21","value":7675.36423}
{"time":"2013-09-22","value":7657.59564}
{"time":"2013-09-23","value":7643.3}
{"time":"2013-09-24","value":7639.41}
{"time":"2013-09-25","value":7642.1}
{"time":"2013-09-26","value":7646.3}
{"time":"2013-09-27","value":7640.72}
{"time":"2013-09-28","value":7613.81322}
{"time":"2013-09-29","value":7591.87457}
{"time":"2013-09-30","value":7611.23}
{"time":"2013-10-01","value":7649.67}
{"time":"2013-10-02","value":7568.51}
{"time":"2013-10-03","value":7549.23}
{"time":"2013-10-04","value":7550.03}
{"time":"2013-10-05","value":7544.20426}
{"time":"2013-10-06","value":7529.47941}
{"time":"2013-10-07","value":7502.96}
{"time":"2013-10-08","value":7450.45}
{"time":"2013-10-09","value":7384.31}
{"time":"2013-10-10","value":7474.95}
{"time":"2013-10-11","value":7550.03}
{"time":"2013-10-12","value":7555.06918}
{"time":"2013-10-13","value":7534.28465}
{"time":"2013-10-14","value":7542.51}
{"time":"2013-10-15","value":7590.66}
{"time":"2013-10-16","value":7586.48}
{"time":"2013-10-17","value":7629.98}
{"time":"2013-10-18","value":7683.08}
{"time":"2013-10-19","value":7692.61837}
{"time":"2013-10-20","value":7689.014}
{"time":"2013-10-21","value":7722.39}
{"time":"2013-10-22","value":7795.46}
{"time":"2013-10-23","value":7796.23}
{"time":"2013-10-24","value":7813.18}
{"time":"2013-10-25","value":7826.78}
{"time":"2013-10-26","value":7850.45271}
{"time":"2013-10-27","value":7870.59169}
{"time":"2013-10-28","value":7860.73}
{"time":"2013-10-29","value":7820.03}
{"time":"2013-10-30","value":7818.86}
{"time":"2013-10-31","value":7829.04}
{"time":"2013-11-01","value":7816.25}
{"time":"2013-11-02","value":7814.56768}
{"time":"2013-11-03","value":7813.88209}
{"time":"2013-11-04","value":7787.81}
{"time":"2013-11-05","value":7756.32}
{"time":"2013-11-06","value":7824.27}
{"time":"2013-11-07","value":7830.96}
{"time":"2013-11-08","value":7838.9}
{"time":"2013-11-09","value":7857.10274}
{"time":"2013-11-10","value":7873.76501}
{"time":"2013-11-11","value":7881.11}
{"time":"2013-11-12","value":7864.91}
{"time":"2013-11-13","value":7834.37}
{"time":"2013-11-14","value":7898.01}
{"time":"2013-11-15","value":7921.4}
{"time":"2013-11-16","value":7941.66999}
{"time":"2013-11-17","value":7958.94824}
{"time":"2013-11-18","value":7945.98}
{"time":"2013-11-19","value":7898.42}
{"time":"2013-11-20","value":7876.82}
{"time":"2013-11-21","value":7863.11}
{"time":"2013-11-22","value":7848.96}
{"time":"2013-11-23","value":7870.91362}
{"time":"2013-11-24","value":7902.04414}
{"time":"2013-11-25","value":7895.87}
{"time":"2013-11-26","value":7845.18}
{"time":"2013-11-27","value":7849.75}
{"time":"2013-11-28","value":7863.54}
{"time":"2013-11-29","value":7867.29}
{"time":"2013-11-30","value":7897.25584}
{"time":"2013-12-01","value":7914.92148}
{"time":"2013-12-02","value":7859.15}
{"time":"2013-12-03","value":7725.15}
{"time":"2013-12-04","value":7664.47}
{"time":"2013-12-05","value":7645.07}
{"time":"2013-12-06","value":7681.16}
{"time":"2013-12-07","value":7717.78249}
{"time":"2013-12-08","value":7723.03504}
{"time":"2013-12-09","value":7678.19}
{"time":"2013-12-10","value":7604.45}
{"time":"2013-12-11","value":7588.28}
{"time":"2013-12-12","value":7494.6}
{"time":"2013-12-13","value":7476.98}
{"time":"2013-12-14","value":7496.37863}
{"time":"2013-12-15","value":7512.82069}
{"time":"2013-12-16","value":7506.68}
{"time":"2013-12-17","value":7483.61}
{"time":"2013-12-18","value":7535.12}
{"time":"2013-12-19","value":7665.63}
{"time":"2013-12-20","value":7722.21}
{"time":"2013-12-21","value":7737.19694}
{"time":"2013-12-22","value":7741.45425}
{"time":"2013-12-23","value":7749.68}
{"time":"2013-12-24","value":7772.42527}
{"time":"2013-12-25","value":7803.65305}
{"time":"2013-12-26","value":7833.17931}
{"time":"2013-12-27","value":7850.82}
{"time":"2013-12-28","value":7850.36931}
{"time":"2013-12-29","value":7841.53423}
{"time":"2013-12-30","value":7838}
{"time":"2013-12-31","value":7849.54908}
{"time":"2014-01-01","value":7870.35295}
{"time":"2014-01-02","value":7890.68034}
{"time":"2014-01-03","value":7900.8}
{"time":"2014-01-04","value":7895.7777}
{"time":"2014-01-05","value":7889.86737}
{"time":"2014-01-06","value":7902.12}
{"time":"2014-01-07","value":7944.03}
{"time":"2014-01-08","value":7971.42}
{"time":"2014-01-09","value":7925.13}
{"time":"2014-01-10","value":7987.63}
{"time":"2014-01-11","value":8042.125}
{"time":"2014-01-12","value":8052.56655}
{"time":"2014-01-13","value":8030.68}
{"time":"2014-01-14","value":8008.21}
{"time":"2014-01-15","value":8045.13}
{"time":"2014-01-16","value":8061.5}
{"time":"2014-01-17","value":8086.58}
{"time":"2014-01-18","value":8095.86018}
{"time":"2014-01-19","value":8091.81421}
{"time":"2014-01-20","value":8090.86}
{"time":"2014-01-21","value":8096.9}
{"time":"2014-01-22","value":8081.26}
{"time":"2014-01-23","value":8024.6}
{"time":"2014-01-24","value":7835.56}
{"time":"2014-01-25","value":7718.07866}
{"time":"2014-01-26","value":7706.732}
{"time":"2014-01-27","value":7768.04}
{"time":"2014-01-28","value":7828.64}
{"time":"2014-01-29","value":7782.97}
{"time":"2014-01-30","value":7841.63}
{"time":"2014-01-31","value":7830.51}
{"time":"2014-02-01","value":7796.73713}
{"time":"2014-02-02","value":7769.31817}
{"time":"2014-02-03","value":7747.46}
{"time":"2014-02-04","value":7733.24}
{"time":"2014-02-05","value":7753.46}
{"time":"2014-02-06","value":7851.74}
{"time":"2014-02-07","value":7941.18}
{"time":"2014-02-08","value":7963.87728}
{"time":"2014-02-09","value":7949.10767}
{"time":"2014-02-10","value":7944.86}
{"time":"2014-02-11","value":7982.98}
{"time":"2014-02-12","value":8021.19}
{"time":"2014-02-13","value":8012.22}
{"time":"2014-02-14","value":8043.03}
{"time":"2014-02-15","value":8060.1382}
{"time":"2014-02-16","value":8055.47176}
{"time":"2014-02-17","value":8045.72}
{"time":"2014-02-18","value":8045.37}
{"time":"2014-02-19","value":8043.29}
{"time":"2014-02-20","value":8012.56}
{"time":"2014-02-21","value":8055.81}
{"time":"2014-02-22","value":8090.30222}
{"time":"2014-02-23","value":8101.00117}
{"time":"2014-02-24","value":8106.86}
{"time":"2014-02-25","value":8126.01}
{"time":"2014-02-26","value":8153.2}
{"time":"2014-02-27","value":8147.58}
{"time":"2014-02-28","value":8160.44}
{"time":"2014-03-01","value":8074.10508}
{"time":"2014-03-02","value":7965.27563}
{"time":"2014-03-03","value":7976.79}
{"time":"2014-03-04","value":8130.28}
{"time":"2014-03-05","value":8152.24}
{"time":"2014-03-06","value":8220.15}
{"time":"2014-03-07","value":8125.61}
{"time":"2014-03-08","value":8070.5978}
{"time":"2014-03-09","value":8084.63995}
{"time":"2014-03-10","value":8111.48}
{"time":"2014-03-11","value":8104.11}
{"time":"2014-03-12","value":8051.23}
{"time":"2014-03-13","value":7957.59}
{"time":"2014-03-14","value":7872.24}
{"time":"2014-03-15","value":7838.04496}
{"time":"2014-03-16","value":7858.28196}
{"time":"2014-03-17","value":7926.88}
{"time":"2014-03-18","value":8003.85}
{"time":"2014-03-19","value":7992.22}
{"time":"2014-03-20","value":8016.83}
{"time":"2014-03-21","value":8043.81}
{"time":"2014-03-22","value":8004.8294}
{"time":"2014-03-23","value":7949.15614}
{"time":"2014-03-24","value":7955.78}
{"time":"2014-03-25","value":8050.11}
{"time":"2014-03-26","value":8089.81}
{"time":"2014-03-27","value":8085.31}
{"time":"2014-03-28","value":8128.85}
{"time":"2014-03-29","value":8171.86929}
{"time":"2014-03-30","value":8196.12466}
{"time":"2014-03-31","value":8202.18}
{"time":"2014-04-01","value":8208.11}
{"time":"2014-04-02","value":8255.81}
{"time":"2014-04-03","value":8267.29}
{"time":"2014-04-04","value":8275.67}
{"time":"2014-04-05","value":8250.63234}
{"time":"2014-04-06","value":8207.80416}
{"time":"2014-04-07","value":8182.46}
{"time":"2014-04-08","value":8188.52}
{"time":"2014-04-09","value":8189.58}
{"time":"2014-04-10","value":8194.64}
{"time":"2014-04-11","value":8077.28}
{"time":"2014-04-12","value":8047.38492}
{"time":"2014-04-13","value":8095.32612}
{"time":"2014-04-14","value":8125.61}
{"time":"2014-04-15","value":8101.86}
{"time":"2014-04-16","value":8151.89}
{"time":"2014-04-17","value":8205.66}
{"time":"2014-04-18","value":8246.27106}
{"time":"2014-04-19","value":8276.4052}
{"time":"2014-04-20","value":8295.60482}
{"time":"2014-04-21","value":8303.41229}
{"time":"2014-04-22","value":8299.37}
{"time":"2014-04-23","value":8284.25}
{"time":"2014-04-24","value":8262.01}
{"time":"2014-04-25","value":8234.99}
{"time":"2014-04-26","value":8217.70775}
{"time":"2014-04-27","value":8219.05362}
{"time":"2014-04-28","value":8245.49}
{"time":"2014-04-29","value":8295.17}
{"time":"2014-04-30","value":8333.7}
{"time":"2014-05-01","value":8333.36527}
{"time":"2014-05-02","value":8316.05}
{"time":"2014-05-03","value":8308.23055}
{"time":"2014-05-04","value":8305.84339}
{"time":"2014-05-05","value":8297.19}
{"time":"2014-05-06","value":8283.3}
{"time":"2014-05-07","value":8301.35}
{"time":"2014-05-08","value":8342.34}
{"time":"2014-05-09","value":8384.82}
{"time":"2014-05-10","value":8416.03921}
{"time":"2014-05-11","value":8432.12201}
{"time":"2014-05-12","value":8430.99}
{"time":"2014-05-13","value":8433.34}
{"time":"2014-05-14","value":8489.32}
{"time":"2014-05-15","value":8496.65}
{"time":"2014-05-16","value":8525.51}
{"time":"2014-05-17","value":8534.0727}
{"time":"2014-05-18","value":8518.9638}
{"time":"2014-05-19","value":8499.29}
{"time":"2014-05-20","value":8493.73}
{"time":"2014-05-21","value":8516.24}
{"time":"2014-05-22","value":8554.43}
{"time":"2014-05-23","value":8561.97}
{"time":"2014-05-24","value":8565.77523}
{"time":"2014-05-25","value":8572.64821}
{"time":"2014-05-26","value":8578.22}
{"time":"2014-05-27","value":8580.08}
{"time":"2014-05-28","value":8579.06}
{"time":"2014-05-29","value":8566.64827}
{"time":"2014-05-30","value":8557.99}
{"time":"2014-05-31","value":8567.65577}
{"time":"2014-06-01","value":8579.66986}
{"time":"2014-06-02","value":8570.42}
{"time":"2014-06-03","value":8541.21}
{"time":"2014-06-04","value":8547.9}
{"time":"2014-06-05","value":8536.85}
{"time":"2014-06-06","value":8561.22}
{"time":"2014-06-07","value":8599.96749}
{"time":"2014-06-08","value":8633.51309}
{"time":"2014-06-09","value":8650.68214}
{"time":"2014-06-10","value":8640.3}
{"time":"2014-06-11","value":8602.06}
{"time":"2014-06-12","value":8569.42}
{"time":"2014-06-13","value":8548.91}
{"time":"2014-06-14","value":8540.50924}
{"time":"2014-06-15","value":8541.31369}
{"time":"2014-06-16","value":8547.44}
{"time":"2014-06-17","value":8551.47}
{"time":"2014-06-18","value":8546.76}
{"time":"2014-06-19","value":8567.63}
{"time":"2014-06-20","value":8593.67}
{"time":"2014-06-21","value":8575.12108}
{"time":"2014-06-22","value":8540.73596}
{"time":"2014-06-23","value":8541.15}
{"time":"2014-06-24","value":8566.98}
{"time":"2014-06-25","value":8477.9}
{"time":"2014-06-26","value":8442.64}
{"time":"2014-06-27","value":8460.36}
{"time":"2014-06-28","value":8453.05904}
{"time":"2014-06-29","value":8437.33513}
{"time":"2014-06-30","value":8455.66}
{"time":"2014-07-01","value":8506.71}
{"time":"2014-07-02","value":8509.39}
{"time":"2014-07-03","value":8592.4}
{"time":"2014-07-04","value":8578.71}
{"time":"2014-07-05","value":8560.2599}
{"time":"2014-07-06","value":8551.21904}
{"time":"2014-07-07","value":8518.55}
{"time":"2014-07-08","value":8461.9}
{"time":"2014-07-09","value":8445.24}
{"time":"2014-07-10","value":8380.13}
{"time":"2014-07-11","value":8377.69}
{"time":"2014-07-12","value":8415.20018}
{"time":"2014-07-13","value":8456.51915}
{"time":"2014-07-14","value":8476.22}
{"time":"2014-07-15","value":8481.66}
{"time":"2014-07-16","value":8526.41}
{"time":"2014-07-17","value":8464.92}
{"time":"2014-07-18","value":8428.23}
{"time":"2014-07-19","value":8400.12887}
{"time":"2014-07-20","value":8388.82236}
{"time":"2014-07-21","value":8426.03}
{"time":"2014-07-22","value":8501.68}
{"time":"2014-07-23","value":8515.93}
{"time":"2014-07-24","value":8547.68}
{"time":"2014-07-25","value":8485.48}
{"time":"2014-07-26","value":8439.01961}
{"time":"2014-07-27","value":8432.1774}
{"time":"2014-07-28","value":8445.27}
{"time":"2014-07-29","value":8452.93}
{"time":"2014-07-30","value":8414.66}
{"time":"2014-07-31","value":8329.69}
{"time":"2014-08-01","value":8252.49322}
{"time":"2014-08-02","value":8203.28584}
{"time":"2014-08-03","value":8189.97304}
{"time":"2014-08-04","value":8220.46}
{"time":"2014-08-05","value":8258.94}
{"time":"2014-08-06","value":8202.45}
{"time":"2014-08-07","value":8214.73}
{"time":"2014-08-08","value":8178.2}
{"time":"2014-08-09","value":8179.30764}
{"time":"2014-08-10","value":8216.18777}
{"time":"2014-08-11","value":8241.8}
{"time":"2014-08-12","value":8243.2}
{"time":"2014-08-13","value":8300.17}
{"time":"2014-08-14","value":8342.64}
{"time":"2014-08-15","value":8286.38}
{"time":"2014-08-16","value":8262.06578}
{"time":"2014-08-17","value":8295.73182}
{"time":"2014-08-18","value":8370.56}
{"time":"2014-08-19","value":8444.05}
{"time":"2014-08-20","value":8444.39}
{"time":"2014-08-21","value":8483.24}
{"time":"2014-08-22","value":8470.85}
{"time":"2014-08-23","value":8462.21923}
{"time":"2014-08-24","value":8480.90364}
{"time":"2014-08-25","value":8526.79}
{"time":"2014-08-26","value":8582.02}
{"time":"2014-08-27","value":8576.79}
{"time":"2014-08-28","value":8533.4}
{"time":"2014-08-29","value":8566.25}
{"time":"2014-08-30","value":8604.28201}
{"time":"2014-08-31","value":8626.32213}
{"time":"2014-09-01","value":8639.11}
{"time":"2014-09-02","value":8654.5}
{"time":"2014-09-03","value":8692.96}
{"time":"2014-09-04","value":8718.8}
{"time":"2014-09-05","value":8677.34}
{"time":"2014-09-06","value":8660.55688}
{"time":"2014-09-07","value":8676.34651}
{"time":"2014-09-08","value":8699.48}
{"time":"2014-09-09","value":8705.49}
{"time":"2014-09-10","value":8693.93}
{"time":"2014-09-11","value":8706.12}
{"time":"2014-09-12","value":8678.7}
{"time":"2014-09-13","value":8665.41611}
{"time":"2014-09-14","value":8671.22824}
{"time":"2014-09-15","value":8677.42}
{"time":"2014-09-16","value":8678.29}
{"time":"2014-09-17","value":8698.48}
{"time":"2014-09-18","value":8708.11}
{"time":"2014-09-19","value":8723.49}
{"time":"2014-09-20","value":8740.988}
{"time":"2014-09-21","value":8741.10524}
{"time":"2014-09-22","value":8702.73}
{"time":"2014-09-23","value":8647.62}
{"time":"2014-09-24","value":8675.57}
{"time":"2014-09-25","value":8648.44}
{"time":"2014-09-26","value":8647.16}
{"time":"2014-09-27","value":8634.80521}
{"time":"2014-09-28","value":8621.05951}
{"time":"2014-09-29","value":8642.09}
{"time":"2014-09-30","value":8695.61}
{"time":"2014-10-01","value":8650.47}
{"time":"2014-10-02","value":8520.5}
{"time":"2014-10-03","value":8554.87}
{"time":"2014-10-04","value":8629.70708}
{"time":"2014-10-05","value":8656.09177}
{"time":"2014-10-06","value":8584.87}
{"time":"2014-10-07","value":8432.55}
{"time":"2014-10-08","value":8386.96}
{"time":"2014-10-09","value":8348.99}
{"time":"2014-10-10","value":8236.83}
{"time":"2014-10-11","value":8171.56436}
{"time":"2014-10-12","value":8168.53094}
{"time":"2014-10-13","value":8202.19}
{"time":"2014-10-14","value":8198.27}
{"time":"2014-10-15","value":8013.85}
{"time":"2014-10-16","value":7938.95}
{"time":"2014-10-17","value":8130.92}
{"time":"2014-10-18","value":8203.00349}
{"time":"2014-10-19","value":8163.67143}
{"time":"2014-10-20","value":8161.5}
{"time":"2014-10-21","value":8279.16}
{"time":"2014-10-22","value":8377.85}
{"time":"2014-10-23","value":8419.12}
{"time":"2014-10-24","value":8404.69}
{"time":"2014-10-25","value":8365.12715}
{"time":"2014-10-26","value":8345.04882}
{"time":"2014-10-27","value":8390.74}
{"time":"2014-10-28","value":8494.64}
{"time":"2014-10-29","value":8520.43}
{"time":"2014-10-30","value":8583.66}
{"time":"2014-10-31","value":8691.83}
{"time":"2014-11-01","value":8724.19238}
{"time":"2014-11-02","value":8683.25855}
{"time":"2014-11-03","value":8610.24}
{"time":"2014-11-04","value":8582.01}
{"time":"2014-11-05","value":8699.69}
{"time":"2014-11-06","value":8722.58}
{"time":"2014-11-07","value":8676.38}
{"time":"2014-11-08","value":8661.00577}
{"time":"2014-11-09","value":8683.59631}
{"time":"2014-11-10","value":8728.01}
{"time":"2014-11-11","value":8755.39}
{"time":"2014-11-12","value":8728.48}
{"time":"2014-11-13","value":8805.82}
{"time":"2014-11-14","value":8768.27}
{"time":"2014-11-15","value":8733.02454}
{"time":"2014-11-16","value":8740.05061}
{"time":"2014-11-17","value":8776.21}
{"time":"2014-11-18","value":8820.55}
{"time":"2014-11-19","value":8832.25}
{"time":"2014-11-20","value":8838.88}
{"time":"2014-11-21","value":8926.8}
{"time":"2014-11-22","value":8963.05372}
{"time":"2014-11-23","value":8942.53849}
{"time":"2014-11-24","value":8910.91}
{"time":"2014-11-25","value":8899.68}
{"time":"2014-11-26","value":8909.82}
{"time":"2014-11-27","value":8976.55}
{"time":"2014-11-28","value":8992.9}
{"time":"2014-11-29","value":8995.33212}
{"time":"2014-11-30","value":8995.43838}
{"time":"2014-12-01","value":8984.9}
{"time":"2014-12-02","value":8979.13}
{"time":"2014-12-03","value":9011.34}
{"time":"2014-12-04","value":8967.59}
{"time":"2014-12-05","value":9062.01}
{"time":"2014-12-06","value":9128.86502}
{"time":"2014-12-07","value":9112.30915}
{"time":"2014-12-08","value":9020.3}
{"time":"2014-12-09","value":8892.63}
{"time":"2014-12-10","value":8863.98}
{"time":"2014-12-11","value":8894.62}
{"time":"2014-12-12","value":8746.79}
{"time":"2014-12-13","value":8604.85078}
{"time":"2014-12-14","value":8544.60523}
{"time":"2014-12-15","value":8579.67}
{"time":"2014-12-16","value":8654.09}
{"time":"2014-12-17","value":8642.65}
{"time":"2014-12-18","value":8863.81}
{"time":"2014-12-19","value":8843.34}
{"time":"2014-12-20","value":8824.09539}
{"time":"2014-12-21","value":8862.86261}
{"time":"2014-12-22","value":8897.48}
{"time":"2014-12-23","value":8890.94}
{"time":"2014-12-24","value":8890.5232}
{"time":"2014-12-25","value":8903.35151}
{"time":"2014-12-26","value":8920.21863}
{"time":"2014-12-27","value":8931.91828}
{"time":"2014-12-28","value":8929.24416}
{"time":"2014-12-29","value":8902.99}
{"time":"2014-12-30","value":8857.03}
{"time":"2014-12-31","value":8833.87575}
{"time":"2015-01-01","value":8834.38074}
{"time":"2015-01-02","value":8845.71382}
{"time":"2015-01-03","value":8855.04383}
{"time":"2015-01-04","value":8849.5396}
{"time":"2015-01-05","value":8816.37}
{"time":"2015-01-06","value":8757.1}
{"time":"2015-01-07","value":8780.6}
{"time":"2015-01-08","value":8999.38}
{"time":"2015-01-09","value":8975.7}
{"time":"2015-01-10","value":8925.5493}
{"time":"2015-01-11","value":8939.56523}
{"time":"2015-01-12","value":9017.4}
{"time":"2015-01-13","value":9143.49}
{"time":"2015-01-14","value":9061.76}
{"time":"2015-01-15","value":8284.45}
{"time":"2015-01-16","value":7804.32}
{"time":"2015-01-17","value":7732.99402}
{"time":"2015-01-18","value":7874.00837}
{"time":"2015-01-19","value":8040.96}
{"time":"2015-01-20","value":8057.91}
{"time":"2015-01-21","value":7899.05}
{"time":"2015-01-22","value":7890.63}
{"time":"2015-01-23","value":8041.51}
{"time":"2015-01-24","value":8110.95949}
{"time":"2015-01-25","value":8120.75168}
{"time":"2015-01-26","value":8173.2}
{"time":"2015-01-27","value":8260.64}
{"time":"2015-01-28","value":8179.85}
{"time":"2015-01-29","value":8297.55}
{"time":"2015-01-30","value":8262.63}
{"time":"2015-01-31","value":8246.13919}
{"time":"2015-02-01","value":8280.64205}
{"time":"2015-02-02","value":8307.13}
{"time":"2015-02-03","value":8336.73}
{"time":"2015-02-04","value":8480.45}
{"time":"2015-02-05","value":8430.49}
{"time":"2015-02-06","value":8467.87}
{"time":"2015-02-07","value":8502.61356}
{"time":"2015-02-08","value":8505.80624}
{"time":"2015-02-09","value":8505.13}
{"time":"2015-02-10","value":8503.2}
{"time":"2015-02-11","value":8464.42}
{"time":"2015-02-12","value":8505.28}
{"time":"2015-02-13","value":8550.15}
{"time":"2015-02-14","value":8574.23655}
{"time":"2015-02-15","value":8588.80752}
{"time":"2015-02-16","value":8606.62}
{"time":"2015-02-17","value":8638.67}
{"time":"2015-02-18","value":8700.19}
{"time":"2015-02-19","value":8792.57}
{"time":"2015-02-20","value":8785.55}
{"time":"2015-02-21","value":8790.55797}
{"time":"2015-02-22","value":8826.26013}
{"time":"2015-02-23","value":8866.66}
{"time":"2015-02-24","value":8883.54}
{"time":"2015-02-25","value":8882.4}
{"time":"2015-02-26","value":8943.96}
{"time":"2015-02-27","value":8921.78}
{"time":"2015-02-28","value":8929.84799}
{"time":"2015-03-01","value":8964.15113}
{"time":"2015-03-02","value":8965.65}
{"time":"2015-03-03","value":8920.22}
{"time":"2015-03-04","value":8951.65}
{"time":"2015-03-05","value":9040.92}
{"time":"2015-03-06","value":9083.83}
{"time":"2015-03-07","value":9099.85174}
{"time":"2015-03-08","value":9093.16402}
{"time":"2015-03-09","value":9054.24}
{"time":"2015-03-10","value":9020.97}
{"time":"2015-03-11","value":9104.92}
{"time":"2015-03-12","value":9117.74}
{"time":"2015-03-13","value":9160.03}
{"time":"2015-03-14","value":9213.96855}
{"time":"2015-03-15","value":9245.67104}
{"time":"2015-03-16","value":9232.64}
{"time":"2015-03-17","value":9192.99}
{"time":"2015-03-18","value":9241.55}
{"time":"2015-03-19","value":9307.29}
{"time":"2015-03-20","value":9378.08}
{"time":"2015-03-21","value":9409.20098}
{"time":"2015-03-22","value":9398.03159}
{"time":"2015-03-23","value":9357.78}
{"time":"2015-03-24","value":9294.27}
{"time":"2015-03-25","value":9193.87}
{"time":"2015-03-26","value":9095.46}
{"time":"2015-03-27","value":9090.88}
{"time":"2015-03-28","value":9150.36314}
{"time":"2015-03-29","value":9210.30749}
{"time":"2015-03-30","value":9207.5}
{"time":"2015-03-31","value":9137.24}
{"time":"2015-04-01","value":9143.85}
{"time":"2015-04-02","value":9144.53}
{"time":"2015-04-03","value":9168.43827}
{"time":"2015-04-04","value":9215.62177}
{"time":"2015-04-05","value":9265.23213}
{"time":"2015-04-06","value":9296.42099}
{"time":"2015-04-07","value":9288.34}
{"time":"2015-04-08","value":9279.11}
{"time":"2015-04-09","value":9417.41}
{"time":"2015-04-10","value":9494.96}
{"time":"2015-04-11","value":9507.5961}
{"time":"2015-04-12","value":9488.69456}
{"time":"2015-04-13","value":9459.68}
{"time":"2015-04-14","value":9444.45}
{"time":"2015-04-15","value":9458.68}
{"time":"2015-04-16","value":9428.62}
{"time":"2015-04-17","value":9279.64}
{"time":"2015-04-18","value":9222.78902}
{"time":"2015-04-19","value":9264.51403}
{"time":"2015-04-20","value":9336.36}
{"time":"2015-04-21","value":9390.52}
{"time":"2015-04-22","value":9437.72}
{"time":"2015-04-23","value":9433.35}
{"time":"2015-04-24","value":9402.78}
{"time":"2015-04-25","value":9416.4157}
{"time":"2015-04-26","value":9448.45305}
{"time":"2015-04-27","value":9445.78}
{"time":"2015-04-28","value":9359.5}
{"time":"2015-04-29","value":9218.81}
{"time":"2015-04-30","value":9208.19}
{"time":"2015-05-01","value":9233.92909}
{"time":"2015-05-02","value":9252.49548}
{"time":"2015-05-03","value":9256.36663}
{"time":"2015-05-04","value":9238.02}
{"time":"2015-05-05","value":9175.69}
{"time":"2015-05-06","value":9046.05}
{"time":"2015-05-07","value":9031.03}
{"time":"2015-05-08","value":9234.4}
{"time":"2015-05-09","value":9354.26823}
{"time":"2015-05-10","value":9349.54525}
{"time":"2015-05-11","value":9275.59}
{"time":"2015-05-12","value":9201.15}
{"time":"2015-05-13","value":9208.02}
{"time":"2015-05-14","value":9243.48095}
{"time":"2015-05-15","value":9270.81}
{"time":"2015-05-16","value":9277.48507}
{"time":"2015-05-17","value":9291.2841}
{"time":"2015-05-18","value":9350.06}
{"time":"2015-05-19","value":9444.96}
{"time":"2015-05-20","value":9463.17}
{"time":"2015-05-21","value":9503.14}
{"time":"2015-05-22","value":9491.66}
{"time":"2015-05-23","value":9437.51614}
{"time":"2015-05-24","value":9380.65086}
{"time":"2015-05-25","value":9358.95015}
{"time":"2015-05-26","value":9410.3}
{"time":"2015-05-27","value":9524.33}
{"time":"2015-05-28","value":9523.78}
{"time":"2015-05-29","value":9377.54}
{"time":"2015-05-30","value":9345.28254}
{"time":"2015-05-31","value":9397.32259}
{"time":"2015-06-01","value":9409.17}
{"time":"2015-06-02","value":9345.84}
{"time":"2015-06-03","value":9398.95}
{"time":"2015-06-04","value":9379.78}
{"time":"2015-06-05","value":9253.39}
{"time":"2015-06-06","value":9215.87521}
{"time":"2015-06-07","value":9236.23504}
{"time":"2015-06-08","value":9211.23}
{"time":"2015-06-09","value":9138.06}
{"time":"2015-06-10","value":9249.42}
{"time":"2015-06-11","value":9286.93}
{"time":"2015-06-12","value":9173.94}
{"time":"2015-06-13","value":9078.16152}
{"time":"2015-06-14","value":9042.85605}
{"time":"2015-06-15","value":9066.71}
{"time":"2015-06-16","value":9107.6}
{"time":"2015-06-17","value":9048.2}
{"time":"2015-06-18","value":9020.48}
{"time":"2015-06-19","value":9012.87}
{"time":"2015-06-20","value":9020.02997}
{"time":"2015-06-21","value":9060.94136}
{"time":"2015-06-22","value":9156.52}
{"time":"2015-06-23","value":9264.22}
{"time":"2015-06-24","value":9211.69}
{"time":"2015-06-25","value":9173.57}
{"time":"2015-06-26","value":9137.05}
{"time":"2015-06-27","value":9113.05448}
{"time":"2015-06-28","value":9079.91378}
{"time":"2015-06-29","value":8999.97}
{"time":"2015-06-30","value":8918.62}
{"time":"2015-07-01","value":9043.87}
{"time":"2015-07-02","value":9092.07}
{"time":"2015-07-03","value":9047.09}
{"time":"2015-07-04","value":9040.44089}
{"time":"2015-07-05","value":9046.00668}
{"time":"2015-07-06","value":8992.71}
{"time":"2015-07-07","value":8893.3}
{"time":"2015-07-08","value":8971.81}
{"time":"2015-07-09","value":9103.03}
{"time":"2015-07-10","value":9249.63}
{"time":"2015-07-11","value":9317.10086}
{"time":"2015-07-12","value":9332.69788}
{"time":"2015-07-13","value":9364.16}
{"time":"2015-07-14","value":9423.71}
{"time":"2015-07-15","value":9429.75}
{"time":"2015-07-16","value":9566.73}
{"time":"2015-07-17","value":9558.38}
{"time":"2015-07-18","value":9563.57556}
{"time":"2015-07-19","value":9597.14653}
{"time":"2015-07-20","value":9593.74}
{"time":"2015-07-21","value":9505.24}
{"time":"2015-07-22","value":9416.38}
{"time":"2015-07-23","value":9502.53}
{"time":"2015-07-24","value":9443.12}
{"time":"2015-07-25","value":9356.74938}
{"time":"2015-07-26","value":9312.68189}
{"time":"2015-07-27","value":9325.6}
{"time":"2015-07-28","value":9406.56}
{"time":"2015-07-29","value":9513.07}
{"time":"2015-07-30","value":9525.93}
{"time":"2015-07-31","value":9559.21}
{"time":"2015-08-01","value":9588.01186}
{"time":"2015-08-02","value":9600.03448}
{"time":"2015-08-03","value":9601.14}
{"time":"2015-08-04","value":9615.44}
{"time":"2015-08-05","value":9665.61}
{"time":"2015-08-06","value":9597.01}
{"time":"2015-08-07","value":9545.16}
{"time":"2015-08-08","value":9560.81511}
{"time":"2015-08-09","value":9608.29447}
{"time":"2015-08-10","value":9641.33}
{"time":"2015-08-11","value":9564.05}
{"time":"2015-08-12","value":9330.17}
{"time":"2015-08-13","value":9462.15}
{"time":"2015-08-14","value":9485.21}
{"time":"2015-08-15","value":9479.50216}
{"time":"2015-08-16","value":9498.66015}
{"time":"2015-08-17","value":9527.34}
{"time":"2015-08-18","value":9520.2}
{"time":"2015-08-19","value":9391.63}
{"time":"2015-08-20","value":9244.65}
{"time":"2015-08-21","value":8953.4}
{"time":"2015-08-22","value":8646.81564}
{"time":"2015-08-23","value":8487.37025}
{"time":"2015-08-24","value":8622.81}
{"time":"2015-08-25","value":8914.67}
{"time":"2015-08-26","value":8719.96}
{"time":"2015-08-27","value":8972.88}
{"time":"2015-08-28","value":8943.21}
{"time":"2015-08-29","value":8953.20756}
{"time":"2015-08-30","value":9025.14536}
{"time":"2015-08-31","value":8984.61}
{"time":"2015-09-01","value":8786.39}
{"time":"2015-09-02","value":8792.36}
{"time":"2015-09-03","value":8937.4}
{"time":"2015-09-04","value":8819.21}
{"time":"2015-09-05","value":8757.09142}
{"time":"2015-09-06","value":8799.26832}
{"time":"2015-09-07","value":8865.75}
{"time":"2015-09-08","value":8928.39}
{"time":"2015-09-09","value":9033.84}
{"time":"2015-09-10","value":8948.58}
{"time":"2015-09-11","value":8940.52}
{"time":"2015-09-12","value":8906.60883}
{"time":"2015-09-13","value":8854.5565}
{"time":"2015-09-14","value":8859.56}
{"time":"2015-09-15","value":8955.35}
{"time":"2015-09-16","value":9031.32}
{"time":"2015-09-17","value":9015.11}
{"time":"2015-09-18","value":8915.54}
{"time":"2015-09-19","value":8967.41863}
{"time":"2015-09-20","value":9056.3349}
{"time":"2015-09-21","value":8959.26}
{"time":"2015-09-22","value":8667.22}
{"time":"2015-09-23","value":8643.09}
{"time":"2015-09-24","value":8467.46}
{"time":"2015-09-25","value":8681.18}
{"time":"2015-09-26","value":8792.30097}
{"time":"2015-09-27","value":8712.17175}
{"time":"2015-09-28","value":8557.95}
{"time":"2015-09-29","value":8496.71}
{"time":"2015-09-30","value":8679.82}
{"time":"2015-10-01","value":8680.07}
{"time":"2015-10-02","value":8688.23}
{"time":"2015-10-03","value":8742.8164}
{"time":"2015-10-04","value":8820.78296}
{"time":"2015-10-05","value":8908.35}
{"time":"2015-10-06","value":8942.61}
{"time":"2015-10-07","value":8825.63}
{"time":"2015-10-08","value":8865.62}
{"time":"2015-10-09","value":8877.94}
{"time":"2015-10-10","value":8888.75773}
{"time":"2015-10-11","value":8904.83187}
{"time":"2015-10-12","value":8900.98}
{"time":"2015-10-13","value":8847.35}
{"time":"2015-10-14","value":8766.29}
{"time":"2015-10-15","value":8838.66}
{"time":"2015-10-16","value":8899.93}
{"time":"2015-10-17","value":8920.30093}
{"time":"2015-10-18","value":8914.21085}
{"time":"2015-10-19","value":8890.89}
{"time":"2015-10-20","value":8846.16}
{"time":"2015-10-21","value":8810.02}
{"time":"2015-10-22","value":8985.1}
{"time":"2015-10-23","value":9108.52}
{"time":"2015-10-24","value":9163.32489}
{"time":"2015-10-25","value":9164.38534}
{"time":"2015-10-26","value":9107.65}
{"time":"2015-10-27","value":9044.68}
{"time":"2015-10-28","value":9126.02}
{"time":"2015-10-29","value":9150.81}
{"time":"2015-10-30","value":9133.48}
{"time":"2015-10-31","value":9129.06295}
{"time":"2015-11-01","value":9137.20136}
{"time":"2015-11-02","value":9145.85}
{"time":"2015-11-03","value":9148.43}
{"time":"2015-11-04","value":9163.99}
{"time":"2015-11-05","value":9201.24}
{"time":"2015-11-06","value":9188.52}
{"time":"2015-11-07","value":9163.45325}
{"time":"2015-11-08","value":9134.98251}
{"time":"2015-11-09","value":9095.06}
{"time":"2015-11-10","value":9067.62}
{"time":"2015-11-11","value":9108.7}
{"time":"2015-11-12","value":9039.7}
{"time":"2015-11-13","value":8978.46}
{"time":"2015-11-14","value":8900.48072}
{"time":"2015-11-15","value":8862.07416}
{"time":"2015-11-16","value":8958.37}
{"time":"2015-11-17","value":9173.78}
{"time":"2015-11-18","value":9211.72}
{"time":"2015-11-19","value":9228.92}
{"time":"2015-11-20","value":9237.18}
{"time":"2015-11-21","value":9253.63128}
{"time":"2015-11-22","value":9244.43498}
{"time":"2015-11-23","value":9156.24}
{"time":"2015-11-24","value":9042.23}
{"time":"2015-11-25","value":9164}
{"time":"2015-11-26","value":9196.55}
{"time":"2015-11-27","value":9231.05}
{"time":"2015-11-28","value":9249.59377}
{"time":"2015-11-29","value":9245.20364}
{"time":"2015-11-30","value":9232.94}
{"time":"2015-12-01","value":9241.18}
{"time":"2015-12-02","value":9262.21}
{"time":"2015-12-03","value":9110.68}
{"time":"2015-12-04","value":9060.2}
{"time":"2015-12-05","value":9093.46283}
{"time":"2015-12-06","value":9127.49616}
{"time":"2015-12-07","value":9092.31}
{"time":"2015-12-08","value":8964.84}
{"time":"2015-12-09","value":8888.58}
{"time":"2015-12-10","value":8889.25}
{"time":"2015-12-11","value":8759.29}
{"time":"2015-12-12","value":8613.62683}
{"time":"2015-12-13","value":8552.36597}
{"time":"2015-12-14","value":8644.82}
{"time":"2015-12-15","value":8849.37}
{"time":"2015-12-16","value":8874.34}
{"time":"2015-12-17","value":8928.38}
{"time":"2015-12-18","value":8879.82}
{"time":"2015-12-19","value":8852.43501}
{"time":"2015-12-20","value":8850.18382}
{"time":"2015-12-21","value":8817.15}
{"time":"2015-12-22","value":8793.67}
{"time":"2015-12-23","value":8976.74}
{"time":"2015-12-24","value":8976.74}
{"time":"2015-12-25","value":8976.74}
{"time":"2015-12-26","value":8951.41247}
{"time":"2015-12-27","value":8936.33056}
{"time":"2015-12-28","value":9012.57}
{"time":"2015-12-29","value":9153.55}
{"time":"2015-12-30","value":9093.97}
{"time":"2015-12-31","value":9093.97}
{"time":"2016-01-01","value":9093.97}
{"time":"2016-01-02","value":9028.43099}
{"time":"2016-01-03","value":8948.82364}
{"time":"2016-01-04","value":8929.25}
{"time":"2016-01-05","value":8971.66}
{"time":"2016-01-06","value":8878.74}
{"time":"2016-01-07","value":8710.45}
{"time":"2016-01-08","value":8527.36}
{"time":"2016-01-09","value":8426.81611}
{"time":"2016-01-10","value":8418.90761}
{"time":"2016-01-11","value":8486.14}
{"time":"2016-01-12","value":8603.77}
{"time":"2016-01-13","value":8683.72}
{"time":"2016-01-14","value":8568.05}
{"time":"2016-01-15","value":8364.62}
{"time":"2016-01-16","value":8232.69931}
{"time":"2016-01-17","value":8220.71224}
{"time":"2016-01-18","value":8349.08}
{"time":"2016-01-19","value":8479.87}
{"time":"2016-01-20","value":8228.94}
{"time":"2016-01-21","value":8293.01}
{"time":"2016-01-22","value":8526.14}
{"time":"2016-01-23","value":8597.91732}
{"time":"2016-01-24","value":8550.06499}
{"time":"2016-01-25","value":8515.2}
{"time":"2016-01-26","value":8578.65}
{"time":"2016-01-27","value":8594.86}
{"time":"2016-01-28","value":8443.66}
{"time":"2016-01-29","value":8610.7}
{"time":"2016-01-30","value":8726.49862}
{"time":"2016-01-31","value":8704.11197}
{"time":"2016-02-01","value":8604.92}
{"time":"2016-02-02","value":8497.19}
{"time":"2016-02-03","value":8425.14}
{"time":"2016-02-04","value":8309.54}
{"time":"2016-02-05","value":8266.5}
{"time":"2016-02-06","value":8261.87108}
{"time":"2016-02-07","value":8215.73118}
{"time":"2016-02-08","value":8051.04}
{"time":"2016-02-09","value":7869.03}
{"time":"2016-02-10","value":8019.35}
{"time":"2016-02-11","value":7783.35}
{"time":"2016-02-12","value":7941.01}
{"time":"2016-02-13","value":8121.23367}
{"time":"2016-02-14","value":8178.17695}
{"time":"2016-02-15","value":8143.61}
{"time":"2016-02-16","value":8112.22}
{"time":"2016-02-17","value":8251.32}
{"time":"2016-02-18","value":8237.47}
{"time":"2016-02-19","value":8188.54}
{"time":"2016-02-20","value":8227.64141}
{"time":"2016-02-21","value":8293.52441}
{"time":"2016-02-22","value":8286.26}
{"time":"2016-02-23","value":8144.16}
{"time":"2016-02-24","value":8025.51}
{"time":"2016-02-25","value":8189.53}
{"time":"2016-02-26","value":8276.36}
{"time":"2016-02-27","value":8257.35767}
{"time":"2016-02-28","value":8220.56765}
{"time":"2016-02-29","value":8249.38}
{"time":"2016-03-01","value":8374.26}
{"time":"2016-03-02","value":8438.22}
{"time":"2016-03-03","value":8400.55}
{"time":"2016-03-04","value":8443.82}
{"time":"2016-03-05","value":8494.06024}
{"time":"2016-03-06","value":8509.83466}
{"time":"2016-03-07","value":8480.3}
{"time":"2016-03-08","value":8432.54}
{"time":"2016-03-09","value":8437.31}
{"time":"2016-03-10","value":8354.04}
{"time":"2016-03-11","value":8468.81}
{"time":"2016-03-12","value":8554.29791}
{"time":"2016-03-13","value":8551.26865}
{"time":"2016-03-14","value":8491.73}
{"time":"2016-03-15","value":8420.39}
{"time":"2016-03-16","value":8392.71}
{"time":"2016-03-17","value":8348.21}
{"time":"2016-03-18","value":8310.11}
{"time":"2016-03-19","value":8311.0711}
{"time":"2016-03-20","value":8332.07357}
{"time":"2016-03-21","value":8341.79}
{"time":"2016-03-22","value":8345.22}
{"time":"2016-03-23","value":8381.71}
{"time":"2016-03-24","value":8264.02}
{"time":"2016-03-25","value":8264.02}
{"time":"2016-03-26","value":8276.43414}
{"time":"2016-03-27","value":8268.50533}
{"time":"2016-03-28","value":8264.02}
{"time":"2016-03-29","value":8289.71}
{"time":"2016-03-30","value":8345.85}
{"time":"2016-03-31","value":8316.61}
{"time":"2016-04-01","value":8223.59}
{"time":"2016-04-02","value":8222.80892}
{"time":"2016-04-03","value":8271.63685}
{"time":"2016-04-04","value":8267.77}
{"time":"2016-04-05","value":8208.52}
{"time":"2016-04-06","value":8301.87}
{"time":"2016-04-07","value":8292.21}
{"time":"2016-04-08","value":8356.38}
{"time":"2016-04-09","value":8388.5669}
{"time":"2016-04-10","value":8374.08899}
{"time":"2016-04-11","value":8353.94}
{"time":"2016-04-12","value":8386.4}
{"time":"2016-04-13","value":8526.67}
{"time":"2016-04-14","value":8606.64}
{"time":"2016-04-15","value":8595.82}
{"time":"2016-04-16","value":8567.33518}
{"time":"2016-04-17","value":8565.92693}
{"time":"2016-04-18","value":8625.08}
{"time":"2016-04-19","value":8735.99}
{"time":"2016-04-20","value":8766.27}
{"time":"2016-04-21","value":8727.27}
{"time":"2016-04-22","value":8682}
{"time":"2016-04-23","value":8656.9234}
{"time":"2016-04-24","value":8649.91475}
{"time":"2016-04-25","value":8653.91}
{"time":"2016-04-26","value":8663.01}
{"time":"2016-04-27","value":8684.28}
{"time":"2016-04-28","value":8695.94}
{"time":"2016-04-29","value":8566.82}
{"time":"2016-04-30","value":8541.58172}
{"time":"2016-05-01","value":8592.78536}
{"time":"2016-05-02","value":8591.16}
{"time":"2016-05-03","value":8470.24}
{"time":"2016-05-04","value":8377.01}
{"time":"2016-05-05","value":8357.46314}
{"time":"2016-05-06","value":8368.97}
{"time":"2016-05-07","value":8371.69459}
{"time":"2016-05-08","value":8387.82609}
{"time":"2016-05-09","value":8455.06}
{"time":"2016-05-10","value":8561.69}
{"time":"2016-05-11","value":8562.06}
{"time":"2016-05-12","value":8527.73}
{"time":"2016-05-13","value":8571.08}
{"time":"2016-05-14","value":8579.02813}
{"time":"2016-05-15","value":8550.54589}
{"time":"2016-05-16","value":8530.31571}
{"time":"2016-05-17","value":8563.02}
{"time":"2016-05-18","value":8623.71}
{"time":"2016-05-19","value":8571.04}
{"time":"2016-05-20","value":8664.6}
{"time":"2016-05-21","value":8706.89702}
{"time":"2016-05-22","value":8692.75661}
{"time":"2016-05-23","value":8709.57}
{"time":"2016-05-24","value":8792.23}
{"time":"2016-05-25","value":8832.82}
{"time":"2016-05-26","value":8896.46}
{"time":"2016-05-27","value":8953.95}
{"time":"2016-05-28","value":8981.04952}
{"time":"2016-05-29","value":8976.61938}
{"time":"2016-05-30","value":8942.47}
{"time":"2016-05-31","value":8887.41}
{"time":"2016-06-01","value":8854.99}
{"time":"2016-06-02","value":8869.7}
{"time":"2016-06-03","value":8818.74}
{"time":"2016-06-04","value":8780.23997}
{"time":"2016-06-05","value":8785.52426}
{"time":"2016-06-06","value":8837.17}
{"time":"2016-06-07","value":8889.92}
{"time":"2016-06-08","value":8814.19}
{"time":"2016-06-09","value":8745.38}
{"time":"2016-06-10","value":8586.33}
{"time":"2016-06-11","value":8523.04358}
{"time":"2016-06-12","value":8515.25947}
{"time":"2016-06-13","value":8435.82}
{"time":"2016-06-14","value":8284.2}
{"time":"2016-06-15","value":8331.34}
{"time":"2016-06-16","value":8273.96}
{"time":"2016-06-17","value":8359.96}
{"time":"2016-06-18","value":8455.9284}
{"time":"2016-06-19","value":8516.16258}
{"time":"2016-06-20","value":8559.73}
{"time":"2016-06-21","value":8593.56}
{"time":"2016-06-22","value":8627.15}
{"time":"2016-06-23","value":8683.57}
{"time":"2016-06-24","value":8395.77}
{"time":"2016-06-25","value":8170.57998}
{"time":"2016-06-26","value":8117.75265}
{"time":"2016-06-27","value":8204.31}
{"time":"2016-06-28","value":8398.25}
{"time":"2016-06-29","value":8612.42}
{"time":"2016-06-30","value":8660.22}
{"time":"2016-07-01","value":8736.59}
{"time":"2016-07-02","value":8790.60143}
{"time":"2016-07-03","value":8783.44325}
{"time":"2016-07-04","value":8704.98}
{"time":"2016-07-05","value":8574.56}
{"time":"2016-07-06","value":8517.56}
{"time":"2016-07-07","value":8591.48}
{"time":"2016-07-08","value":8674.36}
{"time":"2016-07-09","value":8725.33863}
{"time":"2016-07-10","value":8756.17543}
{"time":"2016-07-11","value":8783.94}
{"time":"2016-07-12","value":8811.17}
{"time":"2016-07-13","value":8816.66}
{"time":"2016-07-14","value":8846.4}
{"time":"2016-07-15","value":8823.03}
{"time":"2016-07-16","value":8832.94346}
{"time":"2016-07-17","value":8858.09941}
{"time":"2016-07-18","value":8837.97}
{"time":"2016-07-19","value":8791.3}
{"time":"2016-07-20","value":8884.7}
{"time":"2016-07-21","value":8860.14}
{"time":"2016-07-22","value":8877.17}
{"time":"2016-07-23","value":8884.85091}
{"time":"2016-07-24","value":8875.40988}
{"time":"2016-07-25","value":8878.15}
{"time":"2016-07-26","value":8911.47}
{"time":"2016-07-27","value":8912.13}
{"time":"2016-07-28","value":8793.66}
{"time":"2016-07-29","value":8828.2}
{"time":"2016-07-30","value":8849.84563}
{"time":"2016-07-31","value":8817.52746}
{"time":"2016-08-01","value":8761.98556}
{"time":"2016-08-02","value":8713.96}
{"time":"2016-08-03","value":8709.3}
{"time":"2016-08-04","value":8787.52}
{"time":"2016-08-05","value":8898.06}
{"time":"2016-08-06","value":8911.79798}
{"time":"2016-08-07","value":8873.92149}
{"time":"2016-08-08","value":8880.22}
{"time":"2016-08-09","value":8948.78}
{"time":"2016-08-10","value":8932.36}
{"time":"2016-08-11","value":9022.16}
{"time":"2016-08-12","value":9021.82}
{"time":"2016-08-13","value":9032.26701}
{"time":"2016-08-14","value":9054.91283}
{"time":"2016-08-15","value":9033.76}
{"time":"2016-08-16","value":8939.28}
{"time":"2016-08-17","value":8868.38}
{"time":"2016-08-18","value":8910.87}
{"time":"2016-08-19","value":8846.36}
{"time":"2016-08-20","value":8809.19729}
{"time":"2016-08-21","value":8828.97446}
{"time":"2016-08-22","value":8875.98}
{"time":"2016-08-23","value":8919.18}
{"time":"2016-08-24","value":8916.14}
{"time":"2016-08-25","value":8859.19}
{"time":"2016-08-26","value":8888.07}
{"time":"2016-08-27","value":8897.07785}
{"time":"2016-08-28","value":8885.6364}
{"time":"2016-08-29","value":8901.6}
{"time":"2016-08-30","value":8951.5}
{"time":"2016-08-31","value":8915.79}
{"time":"2016-09-01","value":8861.83}
{"time":"2016-09-02","value":9013.26}
{"time":"2016-09-03","value":9094.96801}
{"time":"2016-09-04","value":9077.69946}
{"time":"2016-09-05","value":9035.77}
{"time":"2016-09-06","value":9028.14}
{"time":"2016-09-07","value":9045.49}
{"time":"2016-09-08","value":9036.8}
{"time":"2016-09-09","value":8978.18}
{"time":"2016-09-10","value":8940.66627}
{"time":"2016-09-11","value":8926.1505}
{"time":"2016-09-12","value":8911.83}
{"time":"2016-09-13","value":8885.44}
{"time":"2016-09-14","value":8880.78}
{"time":"2016-09-15","value":8906.48}
{"time":"2016-09-16","value":8850.97}
{"time":"2016-09-17","value":8831.22742}
{"time":"2016-09-18","value":8864.08736}
{"time":"2016-09-19","value":8921.02}
{"time":"2016-09-20","value":8958.79}
{"time":"2016-09-21","value":8953.6}
{"time":"2016-09-22","value":9041.76}
{"time":"2016-09-23","value":9009.21}
{"time":"2016-09-24","value":8955.17923}
{"time":"2016-09-25","value":8920.78804}
{"time":"2016-09-26","value":8901.56}
{"time":"2016-09-27","value":8909.87}
{"time":"2016-09-28","value":8957.13}
{"time":"2016-09-29","value":8902.79}
{"time":"2016-09-30","value":8883.25}
{"time":"2016-10-01","value":8872.22968}
{"time":"2016-10-02","value":8873.89415}
{"time":"2016-10-03","value":8918.35}
{"time":"2016-10-04","value":8985.31}
{"time":"2016-10-05","value":8946.99}
{"time":"2016-10-06","value":8922.07}
{"time":"2016-10-07","value":8867.05}
{"time":"2016-10-08","value":8865.06938}
{"time":"2016-10-09","value":8900.21498}
{"time":"2016-10-10","value":8916.42}
{"time":"2016-10-11","value":8878.33}
{"time":"2016-10-12","value":8810.39}
{"time":"2016-10-13","value":8742.07}
{"time":"2016-10-14","value":8836.42}
{"time":"2016-10-15","value":8840.00545}
{"time":"2016-10-16","value":8768.71656}
{"time":"2016-10-17","value":8743.13}
{"time":"2016-10-18","value":8818.23}
{"time":"2016-10-19","value":8840.48}
{"time":"2016-10-20","value":8809.39}
{"time":"2016-10-21","value":8781.74}
{"time":"2016-10-22","value":8773.21902}
{"time":"2016-10-23","value":8765.48346}
{"time":"2016-10-24","value":8734.07}
{"time":"2016-10-25","value":8671.57}
{"time":"2016-10-26","value":8637.39}
{"time":"2016-10-27","value":8660.79}
{"time":"2016-10-28","value":8649.34}
{"time":"2016-10-29","value":8634.24517}
{"time":"2016-10-30","value":8616.6575}
{"time":"2016-10-31","value":8578.7}
{"time":"2016-11-01","value":8510.92}
{"time":"2016-11-02","value":8439.74}
{"time":"2016-11-03","value":8387.11}
{"time":"2016-11-04","value":8332.71}
{"time":"2016-11-05","value":8361.56294}
{"time":"2016-11-06","value":8436.73098}
{"time":"2016-11-07","value":8480.29}
{"time":"2016-11-08","value":8492.96}
{"time":"2016-11-09","value":8637.73}
{"time":"2016-11-10","value":8659.98}
{"time":"2016-11-11","value":8601.43}
{"time":"2016-11-12","value":8576.72298}
{"time":"2016-11-13","value":8589.17378}
{"time":"2016-11-14","value":8615.08}
{"time":"2016-11-15","value":8630.29}
{"time":"2016-11-16","value":8640.66}
{"time":"2016-11-17","value":8695.42}
{"time":"2016-11-18","value":8648.15}
{"time":"2016-11-19","value":8631.58482}
{"time":"2016-11-20","value":8636.71441}
{"time":"2016-11-21","value":8592.56}
{"time":"2016-11-22","value":8491.66}
{"time":"2016-11-23","value":8496.74}
{"time":"2016-11-24","value":8544.82}
{"time":"2016-11-25","value":8628.02}
{"time":"2016-11-26","value":8641.83251}
{"time":"2016-11-27","value":8603.48353}
{"time":"2016-11-28","value":8572.19}
{"time":"2016-11-29","value":8595.24}
{"time":"2016-11-30","value":8623.48}
{"time":"2016-12-01","value":8528.45}
{"time":"2016-12-02","value":8526.58}
{"time":"2016-12-03","value":8540.18536}
{"time":"2016-12-04","value":8552.37057}
{"time":"2016-12-05","value":8590.56}
{"time":"2016-12-06","value":8654.48}
{"time":"2016-12-07","value":8665.6}
{"time":"2016-12-08","value":8685.38}
{"time":"2016-12-09","value":8827.99}
{"time":"2016-12-10","value":8835.17546}
{"time":"2016-12-11","value":8759.06556}
{"time":"2016-12-12","value":8761.89}
{"time":"2016-12-13","value":8882.92}
{"time":"2016-12-14","value":8861.49}
{"time":"2016-12-15","value":8924.73}
{"time":"2016-12-16","value":8945.48}
{"time":"2016-12-17","value":8944.761}
{"time":"2016-12-18","value":8946.40752}
{"time":"2016-12-19","value":8954.67}
{"time":"2016-12-20","value":8964.94}
{"time":"2016-12-21","value":8958.17}
{"time":"2016-12-22","value":8966.45}
{"time":"2016-12-23","value":8964.87}
{"time":"2016-12-24","value":8968.5445}
{"time":"2016-12-25","value":8979.23623}
{"time":"2016-12-26","value":8990.87984}
{"time":"2016-12-27","value":8997.41}
{"time":"2016-12-28","value":8996.88}
{"time":"2016-12-29","value":8992.19}
{"time":"2016-12-30","value":8965.7}
{"time":"2016-12-31","value":8960.52026}
{"time":"2017-01-01","value":8981.49437}
{"time":"2017-01-02","value":9018.4363}
{"time":"2017-01-03","value":9061.16}
{"time":"2017-01-04","value":9102.46}
{"time":"2017-01-05","value":9142.16}
{"time":"2017-01-06","value":9166.05}
{"time":"2017-01-07","value":9169.36537}
{"time":"2017-01-08","value":9166.32169}
{"time":"2017-01-09","value":9175.24}
{"time":"2017-01-10","value":9198.87}
{"time":"2017-01-11","value":9180.53}
{"time":"2017-01-12","value":9127.74}
{"time":"2017-01-13","value":9205.22}
{"time":"2017-01-14","value":9236.80798}
{"time":"2017-01-15","value":9195.61245}
{"time":"2017-01-16","value":9121.83}
{"time":"2017-01-17","value":9068.59}
{"time":"2017-01-18","value":9080.21}
{"time":"2017-01-19","value":9046.53}
{"time":"2017-01-20","value":9045.41}
{"time":"2017-01-21","value":9044.56478}
{"time":"2017-01-22","value":9029.32359}
{"time":"2017-01-23","value":9002.04}
{"time":"2017-01-24","value":9011.49}
{"time":"2017-01-25","value":9157.03}
{"time":"2017-01-26","value":9175.24}
{"time":"2017-01-27","value":9152.03}
{"time":"2017-01-28","value":9137.57764}
{"time":"2017-01-29","value":9121.89234}
{"time":"2017-01-30","value":9090.07}
{"time":"2017-01-31","value":9063.32}
{"time":"2017-02-01","value":9104.34}
{"time":"2017-02-02","value":9056.89}
{"time":"2017-02-03","value":9132.14}
{"time":"2017-02-04","value":9153.59515}
{"time":"2017-02-05","value":9119.86687}
{"time":"2017-02-06","value":9112.56}
{"time":"2017-02-07","value":9161.8}
{"time":"2017-02-08","value":9171.02}
{"time":"2017-02-09","value":9231.35}
{"time":"2017-02-10","value":9256.15}
{"time":"2017-02-11","value":9275.08729}
{"time":"2017-02-12","value":9285.45318}
{"time":"2017-02-13","value":9262.97}
{"time":"2017-02-14","value":9231.04}
{"time":"2017-02-15","value":9291.29}
{"time":"2017-02-16","value":9272.15}
{"time":"2017-02-17","value":9308.74}
{"time":"2017-02-18","value":9321.14722}
{"time":"2017-02-19","value":9311.38357}
{"time":"2017-02-20","value":9326.25}
{"time":"2017-02-21","value":9381.61}
{"time":"2017-02-22","value":9400.65}
{"time":"2017-02-23","value":9385.3}
{"time":"2017-02-24","value":9335.19}
{"time":"2017-02-25","value":9313.76029}
{"time":"2017-02-26","value":9322.10159}
{"time":"2017-02-27","value":9339.45}
{"time":"2017-02-28","value":9367.08}
{"time":"2017-03-01","value":9456.58}
{"time":"2017-03-02","value":9534.27}
{"time":"2017-03-03","value":9541.35}
{"time":"2017-03-04","value":9544.64509}
{"time":"2017-03-05","value":9549.57505}
{"time":"2017-03-06","value":9537.08}
{"time":"2017-03-07","value":9507.79}
{"time":"2017-03-08","value":9511.23}
{"time":"2017-03-09","value":9521.54}
{"time":"2017-03-10","value":9557.65}
{"time":"2017-03-11","value":9583.35831}
{"time":"2017-03-12","value":9587.63883}
{"time":"2017-03-13","value":9571.48}
{"time":"2017-03-14","value":9551.88}
{"time":"2017-03-15","value":9578.45}
{"time":"2017-03-16","value":9608.75}
{"time":"2017-03-17","value":9637.68}
{"time":"2017-03-18","value":9666.04295}
{"time":"2017-03-19","value":9674.7499}
{"time":"2017-03-20","value":9640.19}
{"time":"2017-03-21","value":9554.41}
{"time":"2017-03-22","value":9500.13}
{"time":"2017-03-23","value":9574.36}
{"time":"2017-03-24","value":9560.72}
{"time":"2017-03-25","value":9538.77796}
{"time":"2017-03-26","value":9535.15643}
{"time":"2017-03-27","value":9535.06}
{"time":"2017-03-28","value":9543.37}
{"time":"2017-03-29","value":9608.07}
{"time":"2017-03-30","value":9658.25}
{"time":"2017-03-31","value":9637.82}
{"time":"2017-04-01","value":9614.07069}
{"time":"2017-04-02","value":9606.97289}
{"time":"2017-04-03","value":9615.91}
{"time":"2017-04-04","value":9633.35}
{"time":"2017-04-05","value":9635.7}
{"time":"2017-04-06","value":9634.8}
{"time":"2017-04-07","value":9638.15}
{"time":"2017-04-08","value":9648.8025}
{"time":"2017-04-09","value":9664.05582}
{"time":"2017-04-10","value":9679.7}
{"time":"2017-04-11","value":9700.91}
{"time":"2017-04-12","value":9735.41}
{"time":"2017-04-13","value":9705.97}
{"time":"2017-04-14","value":9663.90583}
{"time":"2017-04-15","value":9630.34054}
{"time":"2017-04-16","value":9607.44333}
{"time":"2017-04-17","value":9597.38341}
{"time":"2017-04-18","value":9602.33}
{"time":"2017-04-19","value":9624.74}
{"time":"2017-04-20","value":9652.68}
{"time":"2017-04-21","value":9646.64}
{"time":"2017-04-22","value":9667.70313}
{"time":"2017-04-23","value":9726.98634}
{"time":"2017-04-24","value":9814.54}
{"time":"2017-04-25","value":9911.31}
{"time":"2017-04-26","value":9975.34}
{"time":"2017-04-27","value":9999.27}
{"time":"2017-04-28","value":9976.11}
{"time":"2017-04-29","value":9977.43264}
{"time":"2017-04-30","value":10005.98318}
{"time":"2017-05-01","value":10040.22463}
{"time":"2017-05-02","value":10058.62}
{"time":"2017-05-03","value":10073.67}
{"time":"2017-05-04","value":10162.93}
{"time":"2017-05-05","value":10203.58}
{"time":"2017-05-06","value":10199.98515}
{"time":"2017-05-07","value":10200.05918}
{"time":"2017-05-08","value":10250.11}
{"time":"2017-05-09","value":10341.28}
{"time":"2017-05-10","value":10320.78}
{"time":"2017-05-11","value":10290.52}
{"time":"2017-05-12","value":10358.97}
{"time":"2017-05-13","value":10372.07308}
{"time":"2017-05-14","value":10343.01323}
{"time":"2017-05-15","value":10347.27}
{"time":"2017-05-16","value":10371.65}
{"time":"2017-05-17","value":10209.24}
{"time":"2017-05-18","value":10136.94}
{"time":"2017-05-19","value":10238.22}
{"time":"2017-05-20","value":10310.38964}
{"time":"2017-05-21","value":10323.66551}
{"time":"2017-05-22","value":10308.69}
{"time":"2017-05-23","value":10288.98}
{"time":"2017-05-24","value":10268.81}
{"time":"2017-05-25","value":10271.39492}
{"time":"2017-05-26","value":10285.32}
{"time":"2017-05-27","value":10291.83276}
{"time":"2017-05-28","value":10286.71922}
{"time":"2017-05-29","value":10269.4}
{"time":"2017-05-30","value":10247.37}
{"time":"2017-05-31","value":10248.87}
{"time":"2017-06-01","value":10267.67}
{"time":"2017-06-02","value":10290.1}
{"time":"2017-06-03","value":10277.88639}
{"time":"2017-06-04","value":10237.61598}
{"time":"2017-06-05","value":10189.72258}
{"time":"2017-06-06","value":10154.64}
{"time":"2017-06-07","value":10123.61}
{"time":"2017-06-08","value":10054.96}
{"time":"2017-06-09","value":10096.02}
{"time":"2017-06-10","value":10083.09758}
{"time":"2017-06-11","value":10031.30948}
{"time":"2017-06-12","value":10029.78}
{"time":"2017-06-13","value":10103.57}
{"time":"2017-06-14","value":10093.77}
{"time":"2017-06-15","value":10086.18}
{"time":"2017-06-16","value":10215.31}
{"time":"2017-06-17","value":10294.12879}
{"time":"2017-06-18","value":10302.86142}
{"time":"2017-06-19","value":10289.08}
{"time":"2017-06-20","value":10272.33}
{"time":"2017-06-21","value":10233.89}
{"time":"2017-06-22","value":10296.05}
{"time":"2017-06-23","value":10275.66}
{"time":"2017-06-24","value":10300.22067}
{"time":"2017-06-25","value":10355.07832}
{"time":"2017-06-26","value":10358.54}
{"time":"2017-06-27","value":10297.96}
{"time":"2017-06-28","value":10294.45}
{"time":"2017-06-29","value":10150.92}
{"time":"2017-06-30","value":10128.34}
{"time":"2017-07-01","value":10178.67413}
{"time":"2017-07-02","value":10229.22632}
{"time":"2017-07-03","value":10233.49}
{"time":"2017-07-04","value":10188.79}
{"time":"2017-07-05","value":10180.57}
{"time":"2017-07-06","value":10099.68}
{"time":"2017-07-07","value":10110.24}
{"time":"2017-07-08","value":10173.61978}
{"time":"2017-07-09","value":10215.5396}
{"time":"2017-07-10","value":10173.09}
{"time":"2017-07-11","value":10099.23}
{"time":"2017-07-12","value":10254.15}
{"time":"2017-07-13","value":10241.01}
{"time":"2017-07-14","value":10278.86}
{"time":"2017-07-15","value":10326.56474}
{"time":"2017-07-16","value":10336.26759}
{"time":"2017-07-17","value":10292.47}
{"time":"2017-07-18","value":10228.3}
{"time":"2017-07-19","value":10278.32}
{"time":"2017-07-20","value":10285.42}
{"time":"2017-07-21","value":10184.45}
{"time":"2017-07-22","value":10123.33432}
{"time":"2017-07-23","value":10118.18459}
{"time":"2017-07-24","value":10137.89}
{"time":"2017-07-25","value":10168.31}
{"time":"2017-07-26","value":10231.4}
{"time":"2017-07-27","value":10262.63}
{"time":"2017-07-28","value":10263.55}
{"time":"2017-07-29","value":10265.83171}
{"time":"2017-07-30","value":10280.00435}
{"time":"2017-07-31","value":10310.53}
{"time":"2017-08-01","value":10355.64467}
{"time":"2017-08-02","value":10388.68}
{"time":"2017-08-03","value":10402.86}
{"time":"2017-08-04","value":10448.96}
{"time":"2017-08-05","value":10451.08407}
{"time":"2017-08-06","value":10426.01363}
{"time":"2017-08-07","value":10425.43}
{"time":"2017-08-08","value":10431.16}
{"time":"2017-08-09","value":10282.86}
{"time":"2017-08-10","value":10187.53}
{"time":"2017-08-11","value":10112.23}
{"time":"2017-08-12","value":10141.73179}
{"time":"2017-08-13","value":10229.08663}
{"time":"2017-08-14","value":10276.92}
{"time":"2017-08-15","value":10255.28}
{"time":"2017-08-16","value":10285.86}
{"time":"2017-08-17","value":10201.31}
{"time":"2017-08-18","value":10123.34}
{"time":"2017-08-19","value":10076.82571}
{"time":"2017-08-20","value":10072.74276}
{"time":"2017-08-21","value":10132.53}
{"time":"2017-08-22","value":10228}
{"time":"2017-08-23","value":10218.79}
{"time":"2017-08-24","value":10202.21}
{"time":"2017-08-25","value":10165.55}
{"time":"2017-08-26","value":10155.54438}
{"time":"2017-08-27","value":10152.82841}
{"time":"2017-08-28","value":10112.58}
{"time":"2017-08-29","value":10043.93}
{"time":"2017-08-30","value":10095.32}
{"time":"2017-08-31","value":10177.22}
{"time":"2017-09-01","value":10200.85}
{"time":"2017-09-02","value":10176.03341}
{"time":"2017-09-03","value":10136.72272}
{"time":"2017-09-04","value":10117.67}
{"time":"2017-09-05","value":10123.77}
{"time":"2017-09-06","value":10107.1}
{"time":"2017-09-07","value":10166.32}
{"time":"2017-09-08","value":10175.26}
{"time":"2017-09-09","value":10173.70474}
{"time":"2017-09-10","value":10196.52099}
{"time":"2017-09-11","value":10260.2}
{"time":"2017-09-12","value":10340.45}
{"time":"2017-09-13","value":10336.27}
{"time":"2017-09-14","value":10357.63}
{"time":"2017-09-15","value":10306.4}
{"time":"2017-09-16","value":10277.11897}
{"time":"2017-09-17","value":10292.3487}
{"time":"2017-09-18","value":10336.35}
{"time":"2017-09-19","value":10380.83}
{"time":"2017-09-20","value":10386.81}
{"time":"2017-09-21","value":10415.72}
{"time":"2017-09-22","value":10421.04}
{"time":"2017-09-23","value":10428.37506}
{"time":"2017-09-24","value":10435.45787}
{"time":"2017-09-25","value":10424.77}
{"time":"2017-09-26","value":10389.87}
{"time":"2017-09-27","value":10368.34}
{"time":"2017-09-28","value":10394.99}
{"time":"2017-09-29","value":10447.33}
{"time":"2017-09-30","value":10480.49226}
{"time":"2017-10-01","value":10503.49489}
{"time":"2017-10-02","value":10540.37}
{"time":"2017-10-03","value":10592.13}
{"time":"2017-10-04","value":10596.59}
{"time":"2017-10-05","value":10577.21}
{"time":"2017-10-06","value":10558.31}
{"time":"2017-10-07","value":10551.99594}
{"time":"2017-10-08","value":10557.6176}
{"time":"2017-10-09","value":10571.48}
{"time":"2017-10-10","value":10583.56}
{"time":"2017-10-11","value":10585}
{"time":"2017-10-12","value":10625.26}
{"time":"2017-10-13","value":10643.34}
{"time":"2017-10-14","value":10642.84734}
{"time":"2017-10-15","value":10628.93973}
{"time":"2017-10-16","value":10600.13}
{"time":"2017-10-17","value":10586.57}
{"time":"2017-10-18","value":10634.71}
{"time":"2017-10-19","value":10547.64}
{"time":"2017-10-20","value":10554.08}
{"time":"2017-10-21","value":10577.73624}
{"time":"2017-10-22","value":10581.67464}
{"time":"2017-10-23","value":10570.86}
{"time":"2017-10-24","value":10518.84}
{"time":"2017-10-25","value":10415.97}
{"time":"2017-10-26","value":10543.37}
{"time":"2017-10-27","value":10531.06}
{"time":"2017-10-28","value":10490.19247}
{"time":"2017-10-29","value":10487.58919}
{"time":"2017-10-30","value":10529.66}
{"time":"2017-10-31","value":10604.4}
{"time":"2017-11-01","value":10639.2}
{"time":"2017-11-02","value":10633.71}
{"time":"2017-11-03","value":10691.91}
{"time":"2017-11-04","value":10733.34417}
{"time":"2017-11-05","value":10724.15017}
{"time":"2017-11-06","value":10657.75}
{"time":"2017-11-07","value":10585.67}
{"time":"2017-11-08","value":10631.21}
{"time":"2017-11-09","value":10524.1}
{"time":"2017-11-10","value":10483.15}
{"time":"2017-11-11","value":10486.85365}
{"time":"2017-11-12","value":10497.08873}
{"time":"2017-11-13","value":10500.05}
{"time":"2017-11-14","value":10472.64}
{"time":"2017-11-15","value":10422.33}
{"time":"2017-11-16","value":10499.32}
{"time":"2017-11-17","value":10533.22}
{"time":"2017-11-18","value":10559.32275}
{"time":"2017-11-19","value":10600.52334}
{"time":"2017-11-20","value":10654.77}
{"time":"2017-11-21","value":10692.18}
{"time":"2017-11-22","value":10650.89}
{"time":"2017-11-23","value":10675.8}
{"time":"2017-11-24","value":10688.03}
{"time":"2017-11-25","value":10651.26132}
{"time":"2017-11-26","value":10610.64703}
{"time":"2017-11-27","value":10624.71}
{"time":"2017-11-28","value":10687.38}
{"time":"2017-11-29","value":10655.04}
{"time":"2017-11-30","value":10674.94}
{"time":"2017-12-01","value":10618.31}
{"time":"2017-12-02","value":10620.80402}
{"time":"2017-12-03","value":10669.30675}
{"time":"2017-12-04","value":10684.88}
{"time":"2017-12-05","value":10645.83}
{"time":"2017-12-06","value":10663.29}
{"time":"2017-12-07","value":10632.63}
{"time":"2017-12-08","value":10690.2}
{"time":"2017-12-09","value":10706.59485}
{"time":"2017-12-10","value":10681.75038}
{"time":"2017-12-11","value":10675.25}
{"time":"2017-12-12","value":10720.02}
{"time":"2017-12-13","value":10752.01}
{"time":"2017-12-14","value":10742.59}
{"time":"2017-12-15","value":10748.35}
{"time":"2017-12-16","value":10774.6289}
{"time":"2017-12-17","value":10802.5452}
{"time":"2017-12-18","value":10811.74}
{"time":"2017-12-19","value":10764.36}
{"time":"2017-12-20","value":10671.6}
{"time":"2017-12-21","value":10780.76}
{"time":"2017-12-22","value":10756.39}
{"time":"2017-12-23","value":10726.14835}
{"time":"2017-12-24","value":10736.57968}
{"time":"2017-12-25","value":10766.89083}
{"time":"2017-12-26","value":10796.28865}
{"time":"2017-12-27","value":10803.98}
{"time":"2017-12-28","value":10779.42}
{"time":"2017-12-29","value":10751.51}
{"time":"2017-12-30","value":10746.59803}
{"time":"2017-12-31","value":10763.02952}
{"time":"2018-01-01","value":10792.536}
{"time":"2018-01-02","value":10826.84899}
{"time":"2018-01-03","value":10857.7}
{"time":"2018-01-04","value":10892.52}
{"time":"2018-01-05","value":10955.4}
{"time":"2018-01-06","value":10948.40645}
{"time":"2018-01-07","value":10914.77546}
{"time":"2018-01-08","value":10944.57}
{"time":"2018-01-09","value":11027.21}
{"time":"2018-01-10","value":10926.76}
{"time":"2018-01-11","value":10903.44}
{"time":"2018-01-12","value":10951.73}
{"time":"2018-01-13","value":10988.78788}
{"time":"2018-01-14","value":10991.01393}
{"time":"2018-01-15","value":10948.29}
{"time":"2018-01-16","value":10878.33}
{"time":"2018-01-17","value":10864.03}
{"time":"2018-01-18","value":10872.14}
{"time":"2018-01-19","value":10935.16}
{"time":"2018-01-20","value":10960.7319}
{"time":"2018-01-21","value":10952.55152}
{"time":"2018-01-22","value":10950.96}
{"time":"2018-01-23","value":10977.78}
{"time":"2018-01-24","value":10969.03}
{"time":"2018-01-25","value":10886.49}
{"time":"2018-01-26","value":10922.9}
{"time":"2018-01-27","value":10934.77014}
{"time":"2018-01-28","value":10900.59413}
{"time":"2018-01-29","value":10859.89}
{"time":"2018-01-30","value":10821.56}
{"time":"2018-01-31","value":10737.45}
{"time":"2018-02-01","value":10698.54}
{"time":"2018-02-02","value":10604.43}
{"time":"2018-02-03","value":10613.85572}
{"time":"2018-02-04","value":10628.77248}
{"time":"2018-02-05","value":10459.26}
{"time":"2018-02-06","value":10179.98}
{"time":"2018-02-07","value":10353.4}
{"time":"2018-02-08","value":10103.56}
{"time":"2018-02-09","value":10007.05}
{"time":"2018-02-10","value":10079.018}
{"time":"2018-02-11","value":10171.22104}
{"time":"2018-02-12","value":10167.88}
{"time":"2018-02-13","value":10090.41}
{"time":"2018-02-14","value":10247.01}
{"time":"2018-02-15","value":10275.35}
{"time":"2018-02-16","value":10353.58}
{"time":"2018-02-17","value":10346.16277}
{"time":"2018-02-18","value":10279.6673}
{"time":"2018-02-19","value":10260.82}
{"time":"2018-02-20","value":10332.98}
{"time":"2018-02-21","value":10346.83}
{"time":"2018-02-22","value":10322.82}
{"time":"2018-02-23","value":10305.94}
{"time":"2018-02-24","value":10330.96329}
{"time":"2018-02-25","value":10373.54795}
{"time":"2018-02-26","value":10393.6}
{"time":"2018-02-27","value":10356.17}
{"time":"2018-02-28","value":10258.63}
{"time":"2018-03-01","value":10121.25}
{"time":"2018-03-02","value":9940.31}
{"time":"2018-03-03","value":9924.63568}
{"time":"2018-03-04","value":10032.9045}
{"time":"2018-03-05","value":10140.97}
{"time":"2018-03-06","value":10160.44}
{"time":"2018-03-07","value":10174.5}
{"time":"2018-03-08","value":10303.91}
{"time":"2018-03-09","value":10353.92}
{"time":"2018-03-10","value":10394.94694}
{"time":"2018-03-11","value":10423.49602}
{"time":"2018-03-12","value":10391.19}
{"time":"2018-03-13","value":10296.19}
{"time":"2018-03-14","value":10285.24}
{"time":"2018-03-15","value":10355.25}
{"time":"2018-03-16","value":10347.08}
{"time":"2018-03-17","value":10303.29361}
{"time":"2018-03-18","value":10269.38495}
{"time":"2018-03-19","value":10275.11}
{"time":"2018-03-20","value":10312.43}
{"time":"2018-03-21","value":10248.67}
{"time":"2018-03-22","value":10083.63}
{"time":"2018-03-23","value":10006.38}
{"time":"2018-03-24","value":9941.0426}
{"time":"2018-03-25","value":9900.55155}
{"time":"2018-03-26","value":9943.46}
{"time":"2018-03-27","value":10088.78}
{"time":"2018-03-28","value":10201.62}
{"time":"2018-03-29","value":10189.89}
{"time":"2018-03-30","value":10182.39023}
{"time":"2018-03-31","value":10194.93835}
{"time":"2018-04-01","value":10198.78135}
{"time":"2018-04-02","value":10165.16623}
{"time":"2018-04-03","value":10065.34}
{"time":"2018-04-04","value":9989.58}
{"time":"2018-04-05","value":10202.03}
{"time":"2018-04-06","value":10166.27}
{"time":"2018-04-07","value":10099.90915}
{"time":"2018-04-08","value":10104.306}
{"time":"2018-04-09","value":10179.4}
{"time":"2018-04-10","value":10262.17}
{"time":"2018-04-11","value":10206.36}
{"time":"2018-04-12","value":10286.61}
{"time":"2018-04-13","value":10295.28}
{"time":"2018-04-14","value":10260.89402}
{"time":"2018-04-15","value":10247.84224}
{"time":"2018-04-16","value":10301.63}
{"time":"2018-04-17","value":10412.22}
{"time":"2018-04-18","value":10430.5}
{"time":"2018-04-19","value":10433.74}
{"time":"2018-04-20","value":10409.15}
{"time":"2018-04-21","value":10394.24767}
{"time":"2018-04-22","value":10399.47357}
{"time":"2018-04-23","value":10421.33}
{"time":"2018-04-24","value":10420.16}
{"time":"2018-04-25","value":10350.3}
{"time":"2018-04-26","value":10470.85}
{"time":"2018-04-27","value":10485.83}
{"time":"2018-04-28","value":10478.52047}
{"time":"2018-04-29","value":10493.36342}
{"time":"2018-04-30","value":10524.92}
{"time":"2018-05-01","value":10558.94653}
{"time":"2018-05-02","value":10545.98}
{"time":"2018-05-03","value":10491.07}
{"time":"2018-05-04","value":10558.86}
{"time":"2018-05-05","value":10640.59934}
{"time":"2018-05-06","value":10685.82857}
{"time":"2018-05-07","value":10682.08}
{"time":"2018-05-08","value":10652.07}
{"time":"2018-05-09","value":10694.64}
{"time":"2018-05-10","value":10721.35816}
{"time":"2018-05-11","value":10723.13}
{"time":"2018-05-12","value":10722.33762}
{"time":"2018-05-13","value":10723.3211}
{"time":"2018-05-14","value":10725.91}
{"time":"2018-05-15","value":10717.81}
{"time":"2018-05-16","value":10686.8}
{"time":"2018-05-17","value":10712.36}
{"time":"2018-05-18","value":10662.39}
{"time":"2018-05-19","value":10662.34373}
{"time":"2018-05-20","value":10704.90471}
{"time":"2018-05-21","value":10724.15084}
{"time":"2018-05-22","value":10654.16}
{"time":"2018-05-23","value":10505.46}
{"time":"2018-05-24","value":10481.77}
{"time":"2018-05-25","value":10480.92}
{"time":"2018-05-26","value":10525.00282}
{"time":"2018-05-27","value":10562.17845}
{"time":"2018-05-28","value":10505.1}
{"time":"2018-05-29","value":10353.03}
{"time":"2018-05-30","value":10289.04}
{"time":"2018-05-31","value":10164.78}
{"time":"2018-06-01","value":10333.98}
{"time":"2018-06-02","value":10454.00061}
{"time":"2018-06-03","value":10445.14316}
{"time":"2018-06-04","value":10359.75}
{"time":"2018-06-05","value":10274}
{"time":"2018-06-06","value":10291.13}
{"time":"2018-06-07","value":10294.48}
{"time":"2018-06-08","value":10250.69}
{"time":"2018-06-09","value":10257.36883}
{"time":"2018-06-10","value":10309.64524}
{"time":"2018-06-11","value":10368.55}
{"time":"2018-06-12","value":10396.23}
{"time":"2018-06-13","value":10400.88}
{"time":"2018-06-14","value":10458.07}
{"time":"2018-06-15","value":10399.71}
{"time":"2018-06-16","value":10356.60587}
{"time":"2018-06-17","value":10329.6516}
{"time":"2018-06-18","value":10258.5}
{"time":"2018-06-19","value":10181.39}
{"time":"2018-06-20","value":10275.15}
{"time":"2018-06-21","value":10163.72}
{"time":"2018-06-22","value":10335.43}
{"time":"2018-06-23","value":10375.59476}
{"time":"2018-06-24","value":10261.82162}
{"time":"2018-06-25","value":10161.3}
{"time":"2018-06-26","value":10188.4}
{"time":"2018-06-27","value":10221.51}
{"time":"2018-06-28","value":10161.46}
{"time":"2018-06-29","value":10327.29}
{"time":"2018-06-30","value":10356.93285}
{"time":"2018-07-01","value":10268.60634}
{"time":"2018-07-02","value":10238.95}
{"time":"2018-07-03","value":10344.1}
{"time":"2018-07-04","value":10366.86}
{"time":"2018-07-05","value":10384.36}
{"time":"2018-07-06","value":10417.28}
{"time":"2018-07-07","value":10436.08514}
{"time":"2018-07-08","value":10453.27116}
{"time":"2018-07-09","value":10493.23}
{"time":"2018-07-10","value":10516.99}
{"time":"2018-07-11","value":10424.83}
{"time":"2018-07-12","value":10563.57}
{"time":"2018-07-13","value":10606.14}
{"time":"2018-07-14","value":10618.27535}
{"time":"2018-07-15","value":10624.63199}
{"time":"2018-07-16","value":10595.33}
{"time":"2018-07-17","value":10568.8}
{"time":"2018-07-18","value":10685.24}
{"time":"2018-07-19","value":10669.66}
{"time":"2018-07-20","value":10731.47}
{"time":"2018-07-21","value":10740.1398}
{"time":"2018-07-22","value":10701.67107}
{"time":"2018-07-23","value":10694.63}
{"time":"2018-07-24","value":10741.11}
{"time":"2018-07-25","value":10750.64}
{"time":"2018-07-26","value":10880.89}
{"time":"2018-07-27","value":10919.28}
{"time":"2018-07-28","value":10917.51309}
{"time":"2018-07-29","value":10911.28943}
{"time":"2018-07-30","value":10904.51}
{"time":"2018-07-31","value":10898.11}
{"time":"2018-08-01","value":10886.5514}
{"time":"2018-08-02","value":10882.89}
{"time":"2018-08-03","value":10891.76}
{"time":"2018-08-04","value":10879.59909}
{"time":"2018-08-05","value":10867.23127}
{"time":"2018-08-06","value":10892.53}
{"time":"2018-08-07","value":10946.63}
{"time":"2018-08-08","value":10920.96}
{"time":"2018-08-09","value":10903.67}
{"time":"2018-08-10","value":10767.08}
{"time":"2018-08-11","value":10687.04439}
{"time":"2018-08-12","value":10689.74274}
{"time":"2018-08-13","value":10734.17}
{"time":"2018-08-14","value":10741.81}
{"time":"2018-08-15","value":10639.02}
{"time":"2018-08-16","value":10718.33}
{"time":"2018-08-17","value":10718.33}
{"time":"2018-08-18","value":10726.38719}
{"time":"2018-08-19","value":10762.52323}
{"time":"2018-08-20","value":10791.15}
{"time":"2018-08-21","value":10791.15}
{"time":"2018-08-22","value":10792.58}
{"time":"2018-08-23","value":10804.15}
{"time":"2018-08-24","value":10804.53}
{"time":"2018-08-25","value":10806.95642}
{"time":"2018-08-26","value":10809.79205}
{"time":"2018-08-27","value":10804.53}
{"time":"2018-08-28","value":10804.53}
{"time":"2018-08-29","value":10847.38}
{"time":"2018-08-30","value":10804.66}
{"time":"2018-08-31","value":10740.34}
{"time":"2018-09-01","value":10737.48611}
{"time":"2018-09-02","value":10765.53321}
{"time":"2018-09-03","value":10766.68}
{"time":"2018-09-04","value":10697.14}
{"time":"2018-09-05","value":10586.23}
{"time":"2018-09-06","value":10529.09}
{"time":"2018-09-07","value":10552.68}
{"time":"2018-09-08","value":10599.89113}
{"time":"2018-09-09","value":10639.09936}
{"time":"2018-09-10","value":10649.99}
{"time":"2018-09-11","value":10644.02}
{"time":"2018-09-12","value":10690.62}
{"time":"2018-09-13","value":10688.38}
{"time":"2018-09-14","value":10710.03}
{"time":"2018-09-15","value":10714.92709}
{"time":"2018-09-16","value":10695.13265}
{"time":"2018-09-17","value":10663.91}
{"time":"2018-09-18","value":10640.04}
{"time":"2018-09-19","value":10662.87}
{"time":"2018-09-20","value":10728.83}
{"time":"2018-09-21","value":10717.95}
{"time":"2018-09-22","value":10674.05768}
{"time":"2018-09-23","value":10644.07941}
{"time":"2018-09-24","value":10662.02}
{"time":"2018-09-25","value":10735.93}
{"time":"2018-09-26","value":10795.5}
{"time":"2018-09-27","value":10826.95}
{"time":"2018-09-28","value":10807.82}
{"time":"2018-09-29","value":10829.29227}
{"time":"2018-09-30","value":10865.86856}
{"time":"2018-10-01","value":10852.07}
{"time":"2018-10-02","value":10808.26}
{"time":"2018-10-03","value":10895.87}
{"time":"2018-10-04","value":10779.07}
{"time":"2018-10-05","value":10698.23}
{"time":"2018-10-06","value":10645.69661}
{"time":"2018-10-07","value":10605.83496}
{"time":"2018-10-08","value":10592.49}
{"time":"2018-10-09","value":10594.67}
{"time":"2018-10-10","value":10478.85}
{"time":"2018-10-11","value":10201.83}
{"time":"2018-10-12","value":10232.38}
{"time":"2018-10-13","value":10221.54064}
{"time":"2018-10-14","value":10164.88565}
{"time":"2018-10-15","value":10218.24}
{"time":"2018-10-16","value":10393.04}
{"time":"2018-10-17","value":10349.93}
{"time":"2018-10-18","value":10377.84}
{"time":"2018-10-19","value":10468.58}
{"time":"2018-10-20","value":10540.63235}
{"time":"2018-10-21","value":10552.33402}
{"time":"2018-10-22","value":10468.58}
{"time":"2018-10-23","value":10311.65}
{"time":"2018-10-24","value":10260.83}
{"time":"2018-10-25","value":10260.57}
{"time":"2018-10-26","value":10222.78}
{"time":"2018-10-27","value":10221.90515}
{"time":"2018-10-28","value":10265.60392}
{"time":"2018-10-29","value":10332.75}
{"time":"2018-10-30","value":10441.22}
{"time":"2018-10-31","value":10635.53}
{"time":"2018-11-01","value":10639.88}
{"time":"2018-11-02","value":10616.04}
{"time":"2018-11-03","value":10618.49892}
{"time":"2018-11-04","value":10626.00601}
{"time":"2018-11-05","value":10614.81}
{"time":"2018-11-06","value":10596.97}
{"time":"2018-11-07","value":10660.24}
{"time":"2018-11-08","value":10695.74}
{"time":"2018-11-09","value":10677.08}
{"time":"2018-11-10","value":10618.7863}
{"time":"2018-11-11","value":10562.05909}
{"time":"2018-11-12","value":10555}
{"time":"2018-11-13","value":10583.71}
{"time":"2018-11-14","value":10483.8}
{"time":"2018-11-15","value":10400.03}
{"time":"2018-11-16","value":10432.3}
{"time":"2018-11-17","value":10439.53083}
{"time":"2018-11-18","value":10393.87843}
{"time":"2018-11-19","value":10312.5}
{"time":"2018-11-20","value":10261.54}
{"time":"2018-11-21","value":10343.41}
{"time":"2018-11-22","value":10286.86}
{"time":"2018-11-23","value":10358.24}
{"time":"2018-11-24","value":10432.42633}
{"time":"2018-11-25","value":10459.57966}
{"time":"2018-11-26","value":10450.44}
{"time":"2018-11-27","value":10416.09}
{"time":"2018-11-28","value":10413.88}
{"time":"2018-11-29","value":10542.09}
{"time":"2018-11-30","value":10540.95}
{"time":"2018-12-01","value":10554.42672}
{"time":"2018-12-02","value":10601.58499}
{"time":"2018-12-03","value":10632}
{"time":"2018-12-04","value":10602.37}
{"time":"2018-12-05","value":10442.87}
{"time":"2018-12-06","value":10128.86}
{"time":"2018-12-07","value":10220.83}
{"time":"2018-12-08","value":10195.64265}
{"time":"2018-12-09","value":10048.43952}
{"time":"2018-12-10","value":10002.02}
{"time":"2018-12-11","value":10182.89}
{"time":"2018-12-12","value":10346.57}
{"time":"2018-12-13","value":10295.34}
{"time":"2018-12-14","value":10175.98}
{"time":"2018-12-15","value":10123.27124}
{"time":"2018-12-16","value":10102.07412}
{"time":"2018-12-17","value":10038.49}
{"time":"2018-12-18","value":9940.71}
{"time":"2018-12-19","value":9953.93}
{"time":"2018-12-20","value":9798.58}
{"time":"2018-12-21","value":9812.59}
{"time":"2018-12-22","value":9788.55403}
{"time":"2018-12-23","value":9684.34754}
{"time":"2018-12-24","value":9555.51423}
{"time":"2018-12-25","value":9457.59775}
{"time":"2018-12-26","value":9446.14178}
{"time":"2018-12-27","value":9576.69}
{"time":"2018-12-28","value":9830.06}
{"time":"2018-12-29","value":9963.89339}
{"time":"2018-12-30","value":9964.01909}
{"time":"2018-12-31","value":9891.99434}
{"time":"2019-01-01","value":9809.37641}
{"time":"2019-01-02","value":9777.72254}
{"time":"2019-01-03","value":9858.59}
{"time":"2019-01-04","value":10033.3}
{"time":"2019-01-05","value":10057.32139}
{"time":"2019-01-06","value":9986.25415}
{"time":"2019-01-07","value":9970.79}
{"time":"2019-01-08","value":10077.94}
{"time":"2019-01-09","value":10148.06}
{"time":"2019-01-10","value":10266.56}
{"time":"2019-01-11","value":10293.34}
{"time":"2019-01-12","value":10280.61659}
{"time":"2019-01-13","value":10255.53939}
{"time":"2019-01-14","value":10218.85}
{"time":"2019-01-15","value":10218.85}
{"time":"2019-01-16","value":10358.72}
{"time":"2019-01-17","value":10408.94}
{"time":"2019-01-18","value":10525.14}
{"time":"2019-01-19","value":10584.2994}
{"time":"2019-01-20","value":10567.35787}
{"time":"2019-01-21","value":10512.3}
{"time":"2019-01-22","value":10465.61}
{"time":"2019-01-23","value":10468.35}
{"time":"2019-01-24","value":10451.43}
{"time":"2019-01-25","value":10434.48}
{"time":"2019-01-26","value":10387.5312}
{"time":"2019-01-27","value":10345.79201}
{"time":"2019-01-28","value":10367.76}
{"time":"2019-01-29","value":10465.25}
{"time":"2019-01-30","value":10509.19}
{"time":"2019-01-31","value":10514.35}
{"time":"2019-02-01","value":10530.31}
{"time":"2019-02-02","value":10494.68394}
{"time":"2019-02-03","value":10463.03255}
{"time":"2019-02-04","value":10530.31}
{"time":"2019-02-05","value":10698.55}
{"time":"2019-02-06","value":10695.03}
{"time":"2019-02-07","value":10571.75}
{"time":"2019-02-08","value":10527.03}
{"time":"2019-02-09","value":10528.00702}
{"time":"2019-02-10","value":10552.8575}
{"time":"2019-02-11","value":10600.11}
{"time":"2019-02-12","value":10661.1}
{"time":"2019-02-13","value":10696.3}
{"time":"2019-02-14","value":10705.15}
{"time":"2019-02-15","value":10805.32}
{"time":"2019-02-16","value":10842.04717}
{"time":"2019-02-17","value":10819.33459}
{"time":"2019-02-18","value":10805.32}
{"time":"2019-02-19","value":10826.27}
{"time":"2019-02-20","value":10826.27}
{"time":"2019-02-21","value":10925.41}
{"time":"2019-02-22","value":10936.6}
{"time":"2019-02-23","value":10923.63718}
{"time":"2019-02-24","value":10934.19994}
{"time":"2019-02-25","value":10986.72}
{"time":"2019-02-26","value":11047.79}
{"time":"2019-02-27","value":10982.75}
{"time":"2019-02-28","value":10964.46}
{"time":"2019-03-01","value":11003.17}
{"time":"2019-03-02","value":11028.8787}
{"time":"2019-03-03","value":11038.14027}
{"time":"2019-03-04","value":11046.27}
{"time":"2019-03-05","value":11061.57}
{"time":"2019-03-06","value":11067.39}
{"time":"2019-03-07","value":11042.46}
{"time":"2019-03-08","value":10973.77}
{"time":"2019-03-09","value":10974.46922}
{"time":"2019-03-10","value":11024.48243}
{"time":"2019-03-11","value":11059.13}
{"time":"2019-03-12","value":11054.18}
{"time":"2019-03-13","value":11115.77}
{"time":"2019-03-14","value":11223.63}
{"time":"2019-03-15","value":11232.13}
{"time":"2019-03-16","value":11212.7172}
{"time":"2019-03-17","value":11208.67033}
{"time":"2019-03-18","value":11238.54}
{"time":"2019-03-19","value":11273.08}
{"time":"2019-03-20","value":11210.25}
{"time":"2019-03-21","value":11210.12}
{"time":"2019-03-22","value":11061.88}
{"time":"2019-03-23","value":10971.16484}
{"time":"2019-03-24","value":10983.22786}
{"time":"2019-03-25","value":11061.88}
{"time":"2019-03-26","value":11145.93}
{"time":"2019-03-27","value":11140.68}
{"time":"2019-03-28","value":11161.6}
{"time":"2019-03-29","value":11241.19}
{"time":"2019-03-30","value":11299.60029}
{"time":"2019-03-31","value":11322.68656}
{"time":"2019-04-01","value":11319.26}
{"time":"2019-04-02","value":11318.91}
{"time":"2019-04-03","value":11368.06}
{"time":"2019-04-04","value":11356.35}
{"time":"2019-04-05","value":11385.65}
{"time":"2019-04-06","value":11393.21261}
{"time":"2019-04-07","value":11383.17697}
{"time":"2019-04-08","value":11394.33}
{"time":"2019-04-09","value":11429.49}
{"time":"2019-04-10","value":11408.76}
{"time":"2019-04-11","value":11400.54}
{"time":"2019-04-12","value":11344.22}
{"time":"2019-04-13","value":11302.21252}
{"time":"2019-04-14","value":11300.75689}
{"time":"2019-04-15","value":11344.22}
{"time":"2019-04-16","value":11427.71}
{"time":"2019-04-17","value":11495.14}
{"time":"2019-04-18","value":11479.28}
{"time":"2019-04-19","value":11479.28}
{"time":"2019-04-20","value":11500.40019}
{"time":"2019-04-21","value":11530.56468}
{"time":"2019-04-22","value":11562.98433}
{"time":"2019-04-23","value":11590.87}
{"time":"2019-04-24","value":11615.39}
{"time":"2019-04-25","value":11656.5}
{"time":"2019-04-26","value":11691.5}
{"time":"2019-04-27","value":11699.57214}
{"time":"2019-04-28","value":11696.24862}
{"time":"2019-04-29","value":11705.76}
{"time":"2019-04-30","value":11735.16}
{"time":"2019-05-01","value":11735.16}
{"time":"2019-05-02","value":11707.67}
{"time":"2019-05-03","value":11721.89}
{"time":"2019-05-04","value":11773.2986}
{"time":"2019-05-05","value":11797.87086}
{"time":"2019-05-06","value":11721.89}
{"time":"2019-05-07","value":11594.44}
{"time":"2019-05-08","value":11647}
{"time":"2019-05-09","value":11419.83}
{"time":"2019-05-10","value":11465.43}
{"time":"2019-05-11","value":11463.87097}
{"time":"2019-05-12","value":11377.64988}
{"time":"2019-05-13","value":11330.82}
{"time":"2019-05-14","value":11386.68}
{"time":"2019-05-15","value":11470.12}
{"time":"2019-05-16","value":11679.83}
{"time":"2019-05-17","value":11672.21}
{"time":"2019-05-18","value":11607.97736}
{"time":"2019-05-19","value":11571.04161}
{"time":"2019-05-20","value":11578.95}
{"time":"2019-05-21","value":11638.12}
{"time":"2019-05-22","value":11676.36}
{"time":"2019-05-23","value":11607.16}
{"time":"2019-05-24","value":11685.87}
{"time":"2019-05-25","value":11746.22022}
{"time":"2019-05-26","value":11753.79129}
{"time":"2019-05-27","value":11746.31}
{"time":"2019-05-28","value":11710.9}
{"time":"2019-05-29","value":11550.06}
{"time":"2019-05-30","value":11497.14577}
{"time":"2019-05-31","value":11544.54}
{"time":"2019-06-01","value":11606.69007}
{"time":"2019-06-02","value":11645.06283}
{"time":"2019-06-03","value":11632.88}
{"time":"2019-06-04","value":11601.42}
{"time":"2019-06-05","value":11685.24}
{"time":"2019-06-06","value":11701.65}
{"time":"2019-06-07","value":11782.3}
{"time":"2019-06-08","value":11794.01816}
{"time":"2019-06-09","value":11762.37663}
{"time":"2019-06-10","value":11782.3}
{"time":"2019-06-11","value":11883.11}
{"time":"2019-06-12","value":11909.1}
{"time":"2019-06-13","value":11913.51}
{"time":"2019-06-14","value":11891.1}
{"time":"2019-06-15","value":11834.63556}
{"time":"2019-06-16","value":11807.82605}
{"time":"2019-06-17","value":11891.1}
{"time":"2019-06-18","value":12055.62}
{"time":"2019-06-19","value":12024.03}
{"time":"2019-06-20","value":12024.03}
{"time":"2019-06-21","value":11983.34}
{"time":"2019-06-22","value":11949.00149}
{"time":"2019-06-23","value":11941.14825}
{"time":"2019-06-24","value":11955.46}
{"time":"2019-06-25","value":11956.7}
{"time":"2019-06-26","value":11880.9}
{"time":"2019-06-27","value":11914.67}
{"time":"2019-06-28","value":11977.38}
{"time":"2019-06-29","value":12018.97776}
{"time":"2019-06-30","value":12042.75021}
{"time":"2019-07-01","value":12057.62}
{"time":"2019-07-02","value":12057.62}
{"time":"2019-07-03","value":12057.62}
{"time":"2019-07-04","value":12179.17}
{"time":"2019-07-05","value":12069.25}
{"time":"2019-07-06","value":12024.99463}
{"time":"2019-07-07","value":12067.82484}
{"time":"2019-07-08","value":12088.96}
{"time":"2019-07-09","value":12043.18}
{"time":"2019-07-10","value":12043.18}
{"time":"2019-07-11","value":11953.83}
{"time":"2019-07-12","value":11838.27}
{"time":"2019-07-13","value":11798.87757}
{"time":"2019-07-14","value":11815.65184}
{"time":"2019-07-15","value":11838.27}
{"time":"2019-07-16","value":11838.27}
{"time":"2019-07-17","value":11838.27}
{"time":"2019-07-18","value":11838.27}
{"time":"2019-07-19","value":12028.67}
{"time":"2019-07-20","value":12109.10521}
{"time":"2019-07-21","value":12069.1746}
{"time":"2019-07-22","value":12015.25}
{"time":"2019-07-23","value":12028.67}
{"time":"2019-07-24","value":12074.37}
{"time":"2019-07-25","value":12074.37}
{"time":"2019-07-26","value":12094.91}
{"time":"2019-07-27","value":12133.98994}
{"time":"2019-07-28","value":12152.44367}
{"time":"2019-07-29","value":12108.89}
{"time":"2019-07-30","value":12027.05}
{"time":"2019-07-31","value":12064.45}
{"time":"2019-08-01","value":12027.05}
{"time":"2019-08-02","value":11937.15}
{"time":"2019-08-03","value":11839.68928}
{"time":"2019-08-04","value":11751.78526}
{"time":"2019-08-05","value":11687.61}
{"time":"2019-08-06","value":11642.45}
{"time":"2019-08-07","value":11642.45}
{"time":"2019-08-08","value":11871.42}
{"time":"2019-08-09","value":11869.44}
{"time":"2019-08-10","value":11825.0655}
{"time":"2019-08-11","value":11825.86686}
{"time":"2019-08-12","value":11872.65}
{"time":"2019-08-13","value":11894.59}
{"time":"2019-08-14","value":11713.85}
{"time":"2019-08-15","value":11682.31}
{"time":"2019-08-16","value":11826.61}
{"time":"2019-08-17","value":11949.45069}
{"time":"2019-08-18","value":11993.96643}
{"time":"2019-08-19","value":11947.89}
{"time":"2019-08-20","value":11875.82}
{"time":"2019-08-21","value":11981.83}
{"time":"2019-08-22","value":11981.83}
{"time":"2019-08-23","value":11869}
{"time":"2019-08-24","value":11784.14456}
{"time":"2019-08-25","value":11767.43412}
{"time":"2019-08-26","value":11829.49}
{"time":"2019-08-27","value":11917.73}
{"time":"2019-08-28","value":11883.15}
{"time":"2019-08-29","value":11979.83}
{"time":"2019-08-30","value":12060.92}
{"time":"2019-08-31","value":12118.40148}
{"time":"2019-09-01","value":12139.67608}
{"time":"2019-09-02","value":12091.05}
{"time":"2019-09-03","value":12011.9}
{"time":"2019-09-04","value":12071.91}
{"time":"2019-09-05","value":12071.91}
{"time":"2019-09-06","value":12266.71}
{"time":"2019-09-07","value":12388.58502}
{"time":"2019-09-08","value":12375.00127}
{"time":"2019-09-09","value":12266.71}
{"time":"2019-09-10","value":12164.05}
{"time":"2019-09-11","value":12249.32}
{"time":"2019-09-12","value":12249.42}
{"time":"2019-09-13","value":12170.68}
{"time":"2019-09-14","value":12093.99918}
{"time":"2019-09-15","value":12053.41762}
{"time":"2019-09-16","value":12072.88}
{"time":"2019-09-17","value":12137.72}
{"time":"2019-09-18","value":12152.9}
{"time":"2019-09-19","value":12201.76}
{"time":"2019-09-20","value":12186.86}
{"time":"2019-09-21","value":12158.4153}
{"time":"2019-09-22","value":12139.12265}
{"time":"2019-09-23","value":12129.21}
{"time":"2019-09-24","value":12129.21}
{"time":"2019-09-25","value":12141.17}
{"time":"2019-09-26","value":12157.64}
{"time":"2019-09-27","value":12157.64}
{"time":"2019-09-28","value":12198.88819}
{"time":"2019-09-29","value":12246.08098}
{"time":"2019-09-30","value":12233.13}
{"time":"2019-10-01","value":12093.1}
{"time":"2019-10-02","value":11868.32}
{"time":"2019-10-03","value":11882.52}
{"time":"2019-10-04","value":11970.07}
{"time":"2019-10-05","value":12067.85719}
{"time":"2019-10-06","value":12124.85937}
{"time":"2019-10-07","value":12075.22}
{"time":"2019-10-08","value":11944.72}
{"time":"2019-10-09","value":11982.69}
{"time":"2019-10-10","value":12054.47}
{"time":"2019-10-11","value":12178.19}
{"time":"2019-10-12","value":12185.80325}
{"time":"2019-10-13","value":12124.53432}
{"time":"2019-10-14","value":12117.85}
{"time":"2019-10-15","value":12200.47}
{"time":"2019-10-16","value":12183.26}
{"time":"2019-10-17","value":12183.26}
{"time":"2019-10-18","value":12062.18}
{"time":"2019-10-19","value":12005.34614}
{"time":"2019-10-20","value":12030.99489}
{"time":"2019-10-21","value":12082.59}
{"time":"2019-10-22","value":12105.12}
{"time":"2019-10-23","value":12103.51}
{"time":"2019-10-24","value":12211.83}
{"time":"2019-10-25","value":12306.45}
{"time":"2019-10-26","value":12341.5791}
{"time":"2019-10-27","value":12342.99676}
{"time":"2019-10-28","value":12344.53}
{"time":"2019-10-29","value":12369.84}
{"time":"2019-10-30","value":12385.46}
{"time":"2019-10-31","value":12337.05}
{"time":"2019-11-01","value":12337.05}
{"time":"2019-11-02","value":12396.43176}
{"time":"2019-11-03","value":12460.10635}
{"time":"2019-11-04","value":12465.81}
{"time":"2019-11-05","value":12398.58}
{"time":"2019-11-06","value":12398.58}
{"time":"2019-11-07","value":12466.71}
{"time":"2019-11-08","value":12451.14}
{"time":"2019-11-09","value":12440.34813}
{"time":"2019-11-10","value":12449.66864}
{"time":"2019-11-11","value":12455.56}
{"time":"2019-11-12","value":12453.92}
{"time":"2019-11-13","value":12453.92}
{"time":"2019-11-14","value":12370.51}
{"time":"2019-11-15","value":12460.67}
{"time":"2019-11-16","value":12525.55202}
{"time":"2019-11-17","value":12524.63613}
{"time":"2019-11-18","value":12499.63}
{"time":"2019-11-19","value":12499.63}
{"time":"2019-11-20","value":12537.58}
{"time":"2019-11-21","value":12486.28}
{"time":"2019-11-22","value":12515.59}
{"time":"2019-11-23","value":12554.94759}
{"time":"2019-11-24","value":12587.17853}
{"time":"2019-11-25","value":12633.06}
{"time":"2019-11-26","value":12684.52}
{"time":"2019-11-27","value":12684.52}
{"time":"2019-11-28","value":12719.74}
{"time":"2019-11-29","value":12676.11}
{"time":"2019-11-30","value":12695.44044}
{"time":"2019-12-01","value":12734.18735}
{"time":"2019-12-02","value":12676.11}
{"time":"2019-12-03","value":12508.68}
{"time":"2019-12-04","value":12493.29}
{"time":"2019-12-05","value":12493.29}
{"time":"2019-12-06","value":12493.29}
{"time":"2019-12-07","value":12562.55423}
{"time":"2019-12-08","value":12645.78851}
{"time":"2019-12-09","value":12652.97}
{"time":"2019-12-10","value":12561.99}
{"time":"2019-12-11","value":12561.99}
{"time":"2019-12-12","value":12629.27}
{"time":"2019-12-13","value":12614.74}
{"time":"2019-12-14","value":12641.44343}
{"time":"2019-12-15","value":12704.41667}
{"time":"2019-12-16","value":12743.81}
{"time":"2019-12-17","value":12734.78}
{"time":"2019-12-18","value":12748.55}
{"time":"2019-12-19","value":12748.55}
{"time":"2019-12-20","value":12767.23}
{"time":"2019-12-21","value":12798.93565}
{"time":"2019-12-22","value":12840.85812}
{"time":"2019-12-23","value":12895.69}
{"time":"2019-12-24","value":12957.44}
{"time":"2019-12-25","value":12993.90151}
{"time":"2019-12-26","value":12998.26472}
{"time":"2019-12-27","value":12972.24}
{"time":"2019-12-28","value":12921.55837}
{"time":"2019-12-29","value":12868.03357}
{"time":"2019-12-30","value":12837.5}
{"time":"2019-12-31","value":12847.61556}
{"time":"2020-01-01","value":12883.33215}
{"time":"2020-01-02","value":12921.42517}
{"time":"2020-01-03","value":12938.67}
{"time":"2020-01-04","value":12921.71725}
{"time":"2020-01-05","value":12896.71837}
{"time":"2020-01-06","value":12899.7}
{"time":"2020-01-07","value":12924.74}
{"time":"2020-01-08","value":12879.51}
{"time":"2020-01-09","value":12880.66}
{"time":"2020-01-10","value":12866.5}
{"time":"2020-01-11","value":12847.78777}
{"time":"2020-01-12","value":12841.78906}
{"time":"2020-01-13","value":12857.7}
{"time":"2020-01-14","value":12894.36}
{"time":"2020-01-15","value":12914.36}