Congress Large Cap Growth InstitutionalCMLIX

{"investmentVehicleId":"FOUSA00BN6","tradingSymbol":"CMLIX","investmentVehicleName":"Congress Large Cap Growth Institutional","dailyTimeSeries":[{"date":1351728000000,"value":4788.35},{"date":1351814400000,"value":4709.93},{"date":1351900800000,"value":4709.93},{"date":1351987200000,"value":4709.93},{"date":1352073600000,"value":4736.07},{"date":1352160000000,"value":4745.57},{"date":1352246400000,"value":4629.13},{"date":1352332800000,"value":4569.72},{"date":1352419200000,"value":4579.23},{"date":1352505600000,"value":4579.23},{"date":1352592000000,"value":4579.23},{"date":1352678400000,"value":4567.35},{"date":1352764800000,"value":4543.58},{"date":1352851200000,"value":4484.18},{"date":1352937600000,"value":4474.67},{"date":1353024000000,"value":4500.81},{"date":1353110400000,"value":4500.81},{"date":1353196800000,"value":4500.81},{"date":1353283200000,"value":4610.12},{"date":1353369600000,"value":4610.12},{"date":1353456000000,"value":4624.38},{"date":1353542400000,"value":4624.38},{"date":1353628800000,"value":4683.79},{"date":1353715200000,"value":4683.79},{"date":1353801600000,"value":4683.79},{"date":1353888000000,"value":4679.04},{"date":1353974400000,"value":4671.91},{"date":1354060800000,"value":4743.2},{"date":1354147200000,"value":4771.71},{"date":1354233600000,"value":4778.84},{"date":1354320000000,"value":4778.84},{"date":1354406400000,"value":4778.84},{"date":1354492800000,"value":4757.46},{"date":1354579200000,"value":4762.21},{"date":1354665600000,"value":4750.33},{"date":1354752000000,"value":4769.34},{"date":1354838400000,"value":4774.09},{"date":1354924800000,"value":4774.09},{"date":1355011200000,"value":4774.09},{"date":1355097600000,"value":4790.72},{"date":1355184000000,"value":4823.99},{"date":1355270400000,"value":4812.11},{"date":1355356800000,"value":4781.22},{"date":1355443200000,"value":4771.71},{"date":1355529600000,"value":4771.71},{"date":1355616000000,"value":4771.71},{"date":1355702400000,"value":4828.75},{"date":1355788800000,"value":4900.04},{"date":1355875200000,"value":4877.03},{"date":1355961600000,"value":4906.82},{"date":1356048000000,"value":4863.49},{"date":1356134400000,"value":4863.49},{"date":1356220800000,"value":4863.49},{"date":1356307200000,"value":4855.37},{"date":1356393600000,"value":4855.37},{"date":1356480000000,"value":4833.7},{"date":1356566400000,"value":4830.99},{"date":1356652800000,"value":4782.25},{"date":1356739200000,"value":4782.25},{"date":1356825600000,"value":4782.25},{"date":1356912000000,"value":4871.61},{"date":1356998400000,"value":4871.61},{"date":1357084800000,"value":5004.3},{"date":1357171200000,"value":4971.81},{"date":1357257600000,"value":4988.06},{"date":1357344000000,"value":4988.06},{"date":1357430400000,"value":4988.06},{"date":1357516800000,"value":4974.52},{"date":1357603200000,"value":4966.39},{"date":1357689600000,"value":4998.89},{"date":1357776000000,"value":5039.51},{"date":1357862400000,"value":5028.67},{"date":1357948800000,"value":5028.67},{"date":1358035200000,"value":5028.67},{"date":1358121600000,"value":5012.43},{"date":1358208000000,"value":5015.13},{"date":1358294400000,"value":5012.43},{"date":1358380800000,"value":5047.63},{"date":1358467200000,"value":5063.88},{"date":1358553600000,"value":5063.88},{"date":1358640000000,"value":5063.88},{"date":1358726400000,"value":5063.88},{"date":1358812800000,"value":5069.29},{"date":1358899200000,"value":5074.71},{"date":1358985600000,"value":5069.29},{"date":1359072000000,"value":5115.33},{"date":1359158400000,"value":5115.33},{"date":1359244800000,"value":5115.33},{"date":1359331200000,"value":5112.62},{"date":1359417600000,"value":5126.16},{"date":1359504000000,"value":5099.08},{"date":1359590400000,"value":5093.67},{"date":1359676800000,"value":5153.24},{"date":1359763200000,"value":5153.24},{"date":1359849600000,"value":5153.24},{"date":1359936000000,"value":5099.08},{"date":1360022400000,"value":5158.66},{"date":1360108800000,"value":5142.41},{"date":1360195200000,"value":5145.12},{"date":1360281600000,"value":5185.74},{"date":1360368000000,"value":5185.74},{"date":1360454400000,"value":5185.74},{"date":1360540800000,"value":5161.36},{"date":1360627200000,"value":5150.53},{"date":1360713600000,"value":5155.95},{"date":1360800000000,"value":5155.95},{"date":1360886400000,"value":5153.24},{"date":1360972800000,"value":5153.24},{"date":1361059200000,"value":5153.24},{"date":1361145600000,"value":5153.24},{"date":1361232000000,"value":5188.44},{"date":1361318400000,"value":5115.33},{"date":1361404800000,"value":5069.29},{"date":1361491200000,"value":5107.21},{"date":1361577600000,"value":5107.21},{"date":1361664000000,"value":5107.21},{"date":1361750400000,"value":5012.43},{"date":1361836800000,"value":5025.97},{"date":1361923200000,"value":5085.54},{"date":1362009600000,"value":5085.54},{"date":1362096000000,"value":5080.13},{"date":1362182400000,"value":5080.13},{"date":1362268800000,"value":5080.13},{"date":1362355200000,"value":5101.79},{"date":1362441600000,"value":5166.78},{"date":1362528000000,"value":5180.32},{"date":1362614400000,"value":5188.44},{"date":1362700800000,"value":5223.65},{"date":1362787200000,"value":5223.65},{"date":1362873600000,"value":5223.65},{"date":1362960000000,"value":5242.6},{"date":1363046400000,"value":5229.06},{"date":1363132800000,"value":5231.77},{"date":1363219200000,"value":5269.68},{"date":1363305600000,"value":5272.39},{"date":1363392000000,"value":5272.39},{"date":1363478400000,"value":5272.39},{"date":1363564800000,"value":5237.19},{"date":1363651200000,"value":5220.94},{"date":1363737600000,"value":5272.39},{"date":1363824000000,"value":5201.98},{"date":1363910400000,"value":5229.06},{"date":1363996800000,"value":5229.06},{"date":1364083200000,"value":5229.06},{"date":1364169600000,"value":5204.69},{"date":1364256000000,"value":5250.73},{"date":1364342400000,"value":5248.02},{"date":1364428800000,"value":5264.27},{"date":1364515200000,"value":5264.27},{"date":1364601600000,"value":5264.27},{"date":1364688000000,"value":5264.27},{"date":1364774400000,"value":5237.19},{"date":1364860800000,"value":5264.27},{"date":1364947200000,"value":5204.69},{"date":1365033600000,"value":5210.11},{"date":1365120000000,"value":5161.36},{"date":1365206400000,"value":5161.36},{"date":1365292800000,"value":5161.36},{"date":1365379200000,"value":5188.44},{"date":1365465600000,"value":5207.4},{"date":1365552000000,"value":5272.39},{"date":1365638400000,"value":5288.64},{"date":1365724800000,"value":5264.27},{"date":1365811200000,"value":5264.27},{"date":1365897600000,"value":5264.27},{"date":1365984000000,"value":5120.75},{"date":1366070400000,"value":5199.28},{"date":1366156800000,"value":5104.5},{"date":1366243200000,"value":5058.46},{"date":1366329600000,"value":5107.21},{"date":1366416000000,"value":5107.21},{"date":1366502400000,"value":5107.21},{"date":1366588800000,"value":5155.95},{"date":1366675200000,"value":5207.4},{"date":1366761600000,"value":5207.4},{"date":1366848000000,"value":5229.06},{"date":1366934400000,"value":5220.94},{"date":1367020800000,"value":5220.94},{"date":1367107200000,"value":5220.94},{"date":1367193600000,"value":5266.97},{"date":1367280000000,"value":5302.18},{"date":1367366400000,"value":5261.56},{"date":1367452800000,"value":5329.26},{"date":1367539200000,"value":5378},{"date":1367625600000,"value":5378},{"date":1367712000000,"value":5378},{"date":1367798400000,"value":5396.96},{"date":1367884800000,"value":5429.45},{"date":1367971200000,"value":5461.95},{"date":1368057600000,"value":5445.7},{"date":1368144000000,"value":5505.28},{"date":1368230400000,"value":5505.28},{"date":1368316800000,"value":5505.28},{"date":1368403200000,"value":5510.69},{"date":1368489600000,"value":5559.43},{"date":1368576000000,"value":5589.22},{"date":1368662400000,"value":5586.51},{"date":1368748800000,"value":5656.92},{"date":1368835200000,"value":5656.92},{"date":1368921600000,"value":5656.92},{"date":1369008000000,"value":5651.5},{"date":1369094400000,"value":5654.21},{"date":1369180800000,"value":5600.05},{"date":1369267200000,"value":5589.22},{"date":1369353600000,"value":5578.39},{"date":1369440000000,"value":5578.39},{"date":1369526400000,"value":5578.39},{"date":1369612800000,"value":5578.39},{"date":1369699200000,"value":5627.13},{"date":1369785600000,"value":5586.51},{"date":1369872000000,"value":5624.43},{"date":1369958400000,"value":5554.02},{"date":1370044800000,"value":5554.02},{"date":1370131200000,"value":5554.02},{"date":1370217600000,"value":5567.56},{"date":1370304000000,"value":5507.98},{"date":1370390400000,"value":5451.12},{"date":1370476800000,"value":5497.15},{"date":1370563200000,"value":5537.77},{"date":1370649600000,"value":5537.77},{"date":1370736000000,"value":5537.77},{"date":1370822400000,"value":5524.23},{"date":1370908800000,"value":5478.2},{"date":1370995200000,"value":5426.74},{"date":1371081600000,"value":5507.98},{"date":1371168000000,"value":5486.32},{"date":1371254400000,"value":5486.32},{"date":1371340800000,"value":5486.32},{"date":1371427200000,"value":5532.35},{"date":1371513600000,"value":5578.39},{"date":1371600000000,"value":5518.81},{"date":1371686400000,"value":5396.96},{"date":1371772800000,"value":5375.29},{"date":1371859200000,"value":5375.29},{"date":1371945600000,"value":5375.29},{"date":1372032000000,"value":5304.89},{"date":1372118400000,"value":5342.8},{"date":1372204800000,"value":5391.54},{"date":1372291200000,"value":5421.33},{"date":1372377600000,"value":5402.37},{"date":1372464000000,"value":5402.37},{"date":1372550400000,"value":5402.37},{"date":1372636800000,"value":5440.28},{"date":1372723200000,"value":5432.16},{"date":1372809600000,"value":5451.12},{"date":1372896000000,"value":5451.12},{"date":1372982400000,"value":5505.28},{"date":1373068800000,"value":5505.28},{"date":1373155200000,"value":5505.28},{"date":1373241600000,"value":5537.77},{"date":1373328000000,"value":5570.27},{"date":1373414400000,"value":5597.35},{"date":1373500800000,"value":5675.88},{"date":1373587200000,"value":5708.37},{"date":1373673600000,"value":5708.37},{"date":1373760000000,"value":5708.37},{"date":1373846400000,"value":5705.66},{"date":1373932800000,"value":5678.58},{"date":1374019200000,"value":5694.83},{"date":1374105600000,"value":5716.5},{"date":1374192000000,"value":5713.79},{"date":1374278400000,"value":5713.79},{"date":1374364800000,"value":5713.79},{"date":1374451200000,"value":5732.74},{"date":1374537600000,"value":5713.79},{"date":1374624000000,"value":5702.96},{"date":1374710400000,"value":5713.79},{"date":1374796800000,"value":5738.16},{"date":1374883200000,"value":5738.16},{"date":1374969600000,"value":5738.16},{"date":1375056000000,"value":5711.08},{"date":1375142400000,"value":5730.04},{"date":1375228800000,"value":5743.58},{"date":1375315200000,"value":5813.98},{"date":1375401600000,"value":5827.52},{"date":1375488000000,"value":5827.52},{"date":1375574400000,"value":5827.52},{"date":1375660800000,"value":5832.94},{"date":1375747200000,"value":5805.86},{"date":1375833600000,"value":5786.9},{"date":1375920000000,"value":5830.23},{"date":1376006400000,"value":5816.69},{"date":1376092800000,"value":5816.69},{"date":1376179200000,"value":5816.69},{"date":1376265600000,"value":5805.86},{"date":1376352000000,"value":5827.52},{"date":1376438400000,"value":5813.98},{"date":1376524800000,"value":5708.37},{"date":1376611200000,"value":5700.25},{"date":1376697600000,"value":5700.25},{"date":1376784000000,"value":5700.25},{"date":1376870400000,"value":5673.17},{"date":1376956800000,"value":5681.29},{"date":1377043200000,"value":5651.5},{"date":1377129600000,"value":5711.08},{"date":1377216000000,"value":5713.79},{"date":1377302400000,"value":5713.79},{"date":1377388800000,"value":5713.79},{"date":1377475200000,"value":5716.5},{"date":1377561600000,"value":5613.59},{"date":1377648000000,"value":5621.72},{"date":1377734400000,"value":5648.8},{"date":1377820800000,"value":5613.59},{"date":1377907200000,"value":5613.59},{"date":1377993600000,"value":5613.59},{"date":1378080000000,"value":5613.59},{"date":1378166400000,"value":5659.63},{"date":1378252800000,"value":5724.62},{"date":1378339200000,"value":5751.7},{"date":1378425600000,"value":5751.7},{"date":1378512000000,"value":5751.7},{"date":1378598400000,"value":5751.7},{"date":1378684800000,"value":5808.57},{"date":1378771200000,"value":5849.19},{"date":1378857600000,"value":5862.73},{"date":1378944000000,"value":5841.06},{"date":1379030400000,"value":5838.35},{"date":1379116800000,"value":5838.35},{"date":1379203200000,"value":5838.35},{"date":1379289600000,"value":5870.85},{"date":1379376000000,"value":5903.34},{"date":1379462400000,"value":5965.63},{"date":1379548800000,"value":5952.09},{"date":1379635200000,"value":5916.88},{"date":1379721600000,"value":5916.88},{"date":1379808000000,"value":5916.88},{"date":1379894400000,"value":5892.51},{"date":1379980800000,"value":5881.68},{"date":1380067200000,"value":5878.97},{"date":1380153600000,"value":5908.76},{"date":1380240000000,"value":5887.1},{"date":1380326400000,"value":5887.1},{"date":1380412800000,"value":5887.1},{"date":1380499200000,"value":5854.6},{"date":1380585600000,"value":5916.88},{"date":1380672000000,"value":5925.01},{"date":1380758400000,"value":5868.14},{"date":1380844800000,"value":5927.72},{"date":1380931200000,"value":5927.72},{"date":1381017600000,"value":5927.72},{"date":1381104000000,"value":5865.43},{"date":1381190400000,"value":5762.53},{"date":1381276800000,"value":5746.28},{"date":1381363200000,"value":5878.97},{"date":1381449600000,"value":5930.42},{"date":1381536000000,"value":5930.42},{"date":1381622400000,"value":5930.42},{"date":1381708800000,"value":5949.38},{"date":1381795200000,"value":5906.05},{"date":1381881600000,"value":5976.46},{"date":1381968000000,"value":6000.83},{"date":1382054400000,"value":6065.82},{"date":1382140800000,"value":6065.82},{"date":1382227200000,"value":6065.82},{"date":1382313600000,"value":6071.24},{"date":1382400000000,"value":6090.19},{"date":1382486400000,"value":6076.65},{"date":1382572800000,"value":6103.73},{"date":1382659200000,"value":6092.9},{"date":1382745600000,"value":6092.9},{"date":1382832000000,"value":6092.9},{"date":1382918400000,"value":6095.61},{"date":1383004800000,"value":6136.23},{"date":1383091200000,"value":6090.19},{"date":1383177600000,"value":6068.53},{"date":1383264000000,"value":6084.78},{"date":1383350400000,"value":6084.78},{"date":1383436800000,"value":6084.78},{"date":1383523200000,"value":6092.9},{"date":1383609600000,"value":6087.49},{"date":1383696000000,"value":6114.57},{"date":1383782400000,"value":6036.03},{"date":1383868800000,"value":6111.86},{"date":1383955200000,"value":6111.86},{"date":1384041600000,"value":6111.86},{"date":1384128000000,"value":6130.81},{"date":1384214400000,"value":6147.06},{"date":1384300800000,"value":6214.76},{"date":1384387200000,"value":6239.13},{"date":1384473600000,"value":6249.96},{"date":1384560000000,"value":6249.96},{"date":1384646400000,"value":6249.96},{"date":1384732800000,"value":6220.18},{"date":1384819200000,"value":6190.39},{"date":1384905600000,"value":6176.85},{"date":1384992000000,"value":6212.05},{"date":1385078400000,"value":6247.26},{"date":1385164800000,"value":6247.26},{"date":1385251200000,"value":6247.26},{"date":1385337600000,"value":6217.47},{"date":1385424000000,"value":6239.13},{"date":1385510400000,"value":6263.5},{"date":1385596800000,"value":6263.5},{"date":1385683200000,"value":6263.5},{"date":1385769600000,"value":6263.5},{"date":1385856000000,"value":6263.5},{"date":1385942400000,"value":6247.26},{"date":1386028800000,"value":6233.72},{"date":1386115200000,"value":6209.34},{"date":1386201600000,"value":6193.1},{"date":1386288000000,"value":6268.92},{"date":1386374400000,"value":6268.92},{"date":1386460800000,"value":6268.92},{"date":1386547200000,"value":6282.46},{"date":1386633600000,"value":6271.63},{"date":1386720000000,"value":6201.22},{"date":1386806400000,"value":6176.85},{"date":1386892800000,"value":6190.39},{"date":1386979200000,"value":6190.39},{"date":1387065600000,"value":6190.39},{"date":1387152000000,"value":6220.18},{"date":1387238400000,"value":6203.93},{"date":1387324800000,"value":6310.52},{"date":1387411200000,"value":6310.52},{"date":1387497600000,"value":6339.24},{"date":1387584000000,"value":6339.24},{"date":1387670400000,"value":6339.24},{"date":1387756800000,"value":6390.94},{"date":1387843200000,"value":6405.31},{"date":1387929600000,"value":6405.31},{"date":1388016000000,"value":6434.03},{"date":1388102400000,"value":6431.16},{"date":1388188800000,"value":6431.16},{"date":1388275200000,"value":6431.16},{"date":1388361600000,"value":6436.9},{"date":1388448000000,"value":6477.11},{"date":1388534400000,"value":6477.11},{"date":1388620800000,"value":6416.79},{"date":1388707200000,"value":6399.56},{"date":1388793600000,"value":6399.56},{"date":1388880000000,"value":6399.56},{"date":1388966400000,"value":6365.09},{"date":1389052800000,"value":6416.79},{"date":1389139200000,"value":6442.65},{"date":1389225600000,"value":6451.26},{"date":1389312000000,"value":6477.11},{"date":1389398400000,"value":6477.11},{"date":1389484800000,"value":6477.11},{"date":1389571200000,"value":6408.18},{"date":1389657600000,"value":6494.35},{"date":1389744000000,"value":6525.94},{"date":1389830400000,"value":6520.2},{"date":1389916800000,"value":6502.96},{"date":1390003200000,"value":6502.96},{"date":1390089600000,"value":6502.96},{"date":1390176000000,"value":6502.96},{"date":1390262400000,"value":6534.56},{"date":1390348800000,"value":6551.79},{"date":1390435200000,"value":6491.48},{"date":1390521600000,"value":6324.88},{"date":1390608000000,"value":6324.88},{"date":1390694400000,"value":6324.88},{"date":1390780800000,"value":6287.54},{"date":1390867200000,"value":6359.35},{"date":1390953600000,"value":6304.77},{"date":1391040000000,"value":6385.2},{"date":1391126400000,"value":6382.33},{"date":1391212800000,"value":6382.33},{"date":1391299200000,"value":6382.33},{"date":1391385600000,"value":6230.09},{"date":1391472000000,"value":6284.67},{"date":1391558400000,"value":6264.56},{"date":1391644800000,"value":6336.37},{"date":1391731200000,"value":6439.77},{"date":1391817600000,"value":6439.77},{"date":1391904000000,"value":6439.77},{"date":1391990400000,"value":6451.26},{"date":1392076800000,"value":6520.2},{"date":1392163200000,"value":6543.18},{"date":1392249600000,"value":6594.88},{"date":1392336000000,"value":6620.73},{"date":1392422400000,"value":6620.73},{"date":1392508800000,"value":6620.73},{"date":1392595200000,"value":6620.73},{"date":1392681600000,"value":6649.45},{"date":1392768000000,"value":6617.86},{"date":1392854400000,"value":6669.56},{"date":1392940800000,"value":6660.94},{"date":1393027200000,"value":6660.94},{"date":1393113600000,"value":6660.94},{"date":1393200000000,"value":6701.16},{"date":1393286400000,"value":6704.03},{"date":1393372800000,"value":6721.26},{"date":1393459200000,"value":6755.73},{"date":1393545600000,"value":6747.11},{"date":1393632000000,"value":6747.11},{"date":1393718400000,"value":6747.11},{"date":1393804800000,"value":6683.92},{"date":1393891200000,"value":6775.84},{"date":1393977600000,"value":6775.84},{"date":1394064000000,"value":6793.07},{"date":1394150400000,"value":6772.96},{"date":1394236800000,"value":6772.96},{"date":1394323200000,"value":6772.96},{"date":1394409600000,"value":6749.99},{"date":1394496000000,"value":6732.75},{"date":1394582400000,"value":6741.37},{"date":1394668800000,"value":6649.45},{"date":1394755200000,"value":6623.6},{"date":1394841600000,"value":6623.6},{"date":1394928000000,"value":6623.6},{"date":1395014400000,"value":6686.79},{"date":1395100800000,"value":6752.86},{"date":1395187200000,"value":6686.79},{"date":1395273600000,"value":6683.92},{"date":1395360000000,"value":6623.6},{"date":1395446400000,"value":6623.6},{"date":1395532800000,"value":6623.6},{"date":1395619200000,"value":6563.28},{"date":1395705600000,"value":6594.88},{"date":1395792000000,"value":6534.56},{"date":1395878400000,"value":6485.73},{"date":1395964800000,"value":6523.07},{"date":1396051200000,"value":6523.07},{"date":1396137600000,"value":6523.07},{"date":1396224000000,"value":6586.26},{"date":1396310400000,"value":6663.82},{"date":1396396800000,"value":6672.43},{"date":1396483200000,"value":6646.58},{"date":1396569600000,"value":6540.31},{"date":1396656000000,"value":6540.31},{"date":1396742400000,"value":6540.31},{"date":1396828800000,"value":6462.75},{"date":1396915200000,"value":6485.73},{"date":1397001600000,"value":6586.26},{"date":1397088000000,"value":6434.03},{"date":1397174400000,"value":6356.48},{"date":1397260800000,"value":6356.48},{"date":1397347200000,"value":6356.48},{"date":1397433600000,"value":6408.18},{"date":1397520000000,"value":6457.01},{"date":1397606400000,"value":6554.67},{"date":1397692800000,"value":6554.67},{"date":1397779200000,"value":6554.67},{"date":1397865600000,"value":6554.67},{"date":1397952000000,"value":6554.67},{"date":1398038400000,"value":6580.52},{"date":1398124800000,"value":6640.84},{"date":1398211200000,"value":6626.48},{"date":1398297600000,"value":6658.07},{"date":1398384000000,"value":6571.9},{"date":1398470400000,"value":6571.9},{"date":1398556800000,"value":6571.9},{"date":1398643200000,"value":6583.39},{"date":1398729600000,"value":6609.24},{"date":1398816000000,"value":6623.6},{"date":1398902400000,"value":6681.05},{"date":1398988800000,"value":6663.82},{"date":1399075200000,"value":6663.82},{"date":1399161600000,"value":6663.82},{"date":1399248000000,"value":6721.26},{"date":1399334400000,"value":6663.82},{"date":1399420800000,"value":6695.41},{"date":1399507200000,"value":6658.07},{"date":1399593600000,"value":6683.92},{"date":1399680000000,"value":6683.92},{"date":1399766400000,"value":6683.92},{"date":1399852800000,"value":6755.73},{"date":1399939200000,"value":6761.47},{"date":1400025600000,"value":6732.75},{"date":1400112000000,"value":6678.18},{"date":1400198400000,"value":6704.03},{"date":1400284800000,"value":6704.03},{"date":1400371200000,"value":6704.03},{"date":1400457600000,"value":6727.01},{"date":1400544000000,"value":6675.3},{"date":1400630400000,"value":6718.39},{"date":1400716800000,"value":6741.37},{"date":1400803200000,"value":6795.94},{"date":1400889600000,"value":6795.94},{"date":1400976000000,"value":6795.94},{"date":1401062400000,"value":6795.94},{"date":1401148800000,"value":6836.16},{"date":1401235200000,"value":6821.79},{"date":1401321600000,"value":6859.13},{"date":1401408000000,"value":6862.01},{"date":1401494400000,"value":6862.01},{"date":1401580800000,"value":6862.01},{"date":1401667200000,"value":6864.88},{"date":1401753600000,"value":6856.26},{"date":1401840000000,"value":6873.5},{"date":1401926400000,"value":6905.09},{"date":1402012800000,"value":6936.69},{"date":1402099200000,"value":6936.69},{"date":1402185600000,"value":6936.69},{"date":1402272000000,"value":6939.56},{"date":1402358400000,"value":6913.71},{"date":1402444800000,"value":6890.73},{"date":1402531200000,"value":6833.28},{"date":1402617600000,"value":6827.54},{"date":1402704000000,"value":6827.54},{"date":1402790400000,"value":6827.54},{"date":1402876800000,"value":6827.54},{"date":1402963200000,"value":6839.03},{"date":1403049600000,"value":6890.73},{"date":1403136000000,"value":6905.09},{"date":1403222400000,"value":6916.58},{"date":1403308800000,"value":6916.58},{"date":1403395200000,"value":6916.58},{"date":1403481600000,"value":6922.33},{"date":1403568000000,"value":6893.6},{"date":1403654400000,"value":6907.96},{"date":1403740800000,"value":6896.47},{"date":1403827200000,"value":6902.22},{"date":1403913600000,"value":6902.22},{"date":1404000000000,"value":6902.22},{"date":1404086400000,"value":6922.33},{"date":1404172800000,"value":6988.39},{"date":1404259200000,"value":6991.26},{"date":1404345600000,"value":7028.6},{"date":1404432000000,"value":7028.6},{"date":1404518400000,"value":7028.6},{"date":1404604800000,"value":7028.6},{"date":1404691200000,"value":6988.39},{"date":1404777600000,"value":6925.2},{"date":1404864000000,"value":6976.9},{"date":1404950400000,"value":6953.92},{"date":1405036800000,"value":6976.9},{"date":1405123200000,"value":6976.9},{"date":1405209600000,"value":6976.9},{"date":1405296000000,"value":7011.37},{"date":1405382400000,"value":6994.13},{"date":1405468800000,"value":7008.5},{"date":1405555200000,"value":6925.2},{"date":1405641600000,"value":7017.11},{"date":1405728000000,"value":7017.11},{"date":1405814400000,"value":7017.11},{"date":1405900800000,"value":7002.75},{"date":1405987200000,"value":7054.45},{"date":1406073600000,"value":7086.05},{"date":1406160000000,"value":7045.84},{"date":1406246400000,"value":7040.09},{"date":1406332800000,"value":7040.09},{"date":1406419200000,"value":7040.09},{"date":1406505600000,"value":7028.6},{"date":1406592000000,"value":6991.26},{"date":1406678400000,"value":7002.75},{"date":1406764800000,"value":6887.86},{"date":1406851200000,"value":6859.13},{"date":1406937600000,"value":6859.13},{"date":1407024000000,"value":6859.13},{"date":1407110400000,"value":6922.33},{"date":1407196800000,"value":6870.62},{"date":1407283200000,"value":6862.01},{"date":1407369600000,"value":6816.05},{"date":1407456000000,"value":6884.99},{"date":1407542400000,"value":6884.99},{"date":1407628800000,"value":6884.99},{"date":1407715200000,"value":6913.71},{"date":1407801600000,"value":6887.86},{"date":1407888000000,"value":6945.3},{"date":1407974400000,"value":6968.28},{"date":1408060800000,"value":6982.64},{"date":1408147200000,"value":6982.64},{"date":1408233600000,"value":6982.64},{"date":1408320000000,"value":7048.71},{"date":1408406400000,"value":7088.92},{"date":1408492800000,"value":7106.15},{"date":1408579200000,"value":7114.77},{"date":1408665600000,"value":7100.41},{"date":1408752000000,"value":7100.41},{"date":1408838400000,"value":7100.41},{"date":1408924800000,"value":7120.52},{"date":1409011200000,"value":7126.26},{"date":1409097600000,"value":7123.39},{"date":1409184000000,"value":7114.77},{"date":1409270400000,"value":7132.01},{"date":1409356800000,"value":7132.01},{"date":1409443200000,"value":7132.01},{"date":1409529600000,"value":7132.01},{"date":1409616000000,"value":7146.37},{"date":1409702400000,"value":7126.26},{"date":1409788800000,"value":7103.28},{"date":1409875200000,"value":7134.88},{"date":1409961600000,"value":7134.88},{"date":1410048000000,"value":7134.88},{"date":1410134400000,"value":7120.52},{"date":1410220800000,"value":7060.2},{"date":1410307200000,"value":7077.43},{"date":1410393600000,"value":7065.94},{"date":1410480000000,"value":7019.98},{"date":1410566400000,"value":7019.98},{"date":1410652800000,"value":7019.98},{"date":1410739200000,"value":6988.39},{"date":1410825600000,"value":7031.47},{"date":1410912000000,"value":7034.35},{"date":1410998400000,"value":7065.94},{"date":1411084800000,"value":7063.07},{"date":1411171200000,"value":7063.07},{"date":1411257600000,"value":7063.07},{"date":1411344000000,"value":6985.52},{"date":1411430400000,"value":6948.18},{"date":1411516800000,"value":7022.86},{"date":1411603200000,"value":6913.71},{"date":1411689600000,"value":6974.03},{"date":1411776000000,"value":6974.03},{"date":1411862400000,"value":6974.03},{"date":1411948800000,"value":6962.54},{"date":1412035200000,"value":6942.43},{"date":1412121600000,"value":6841.9},{"date":1412208000000,"value":6841.9},{"date":1412294400000,"value":6925.2},{"date":1412380800000,"value":6925.2},{"date":1412467200000,"value":6925.2},{"date":1412553600000,"value":6896.47},{"date":1412640000000,"value":6804.56},{"date":1412726400000,"value":6928.07},{"date":1412812800000,"value":6807.43},{"date":1412899200000,"value":6712.65},{"date":1412985600000,"value":6712.65},{"date":1413072000000,"value":6712.65},{"date":1413158400000,"value":6606.37},{"date":1413244800000,"value":6632.22},{"date":1413331200000,"value":6583.39},{"date":1413417600000,"value":6592.01},{"date":1413504000000,"value":6649.45},{"date":1413590400000,"value":6649.45},{"date":1413676800000,"value":6649.45},{"date":1413763200000,"value":6727.01},{"date":1413849600000,"value":6853.39},{"date":1413936000000,"value":6787.33},{"date":1414022400000,"value":6882.11},{"date":1414108800000,"value":6922.33},{"date":1414195200000,"value":6922.33},{"date":1414281600000,"value":6922.33},{"date":1414368000000,"value":6919.45},{"date":1414454400000,"value":7005.62},{"date":1414540800000,"value":6968.28},{"date":1414627200000,"value":7057.33},{"date":1414713600000,"value":7117.64},{"date":1414800000000,"value":7117.64},{"date":1414886400000,"value":7117.64},{"date":1414972800000,"value":7129.13},{"date":1415059200000,"value":7114.77},{"date":1415145600000,"value":7154.98},{"date":1415232000000,"value":7226.79},{"date":1415318400000,"value":7223.92},{"date":1415404800000,"value":7223.92},{"date":1415491200000,"value":7223.92},{"date":1415577600000,"value":7258.39},{"date":1415664000000,"value":7258.39},{"date":1415750400000,"value":7289.98},{"date":1415836800000,"value":7295.73},{"date":1415923200000,"value":7281.37},{"date":1416009600000,"value":7281.37},{"date":1416096000000,"value":7281.37},{"date":1416182400000,"value":7275.62},{"date":1416268800000,"value":7327.32},{"date":1416355200000,"value":7327.32},{"date":1416441600000,"value":7344.56},{"date":1416528000000,"value":7387.64},{"date":1416614400000,"value":7387.64},{"date":1416700800000,"value":7387.64},{"date":1416787200000,"value":7433.6},{"date":1416873600000,"value":7424.98},{"date":1416960000000,"value":7445.09},{"date":1417046400000,"value":7445.09},{"date":1417132800000,"value":7462.32},{"date":1417219200000,"value":7462.32},{"date":1417305600000,"value":7462.32},{"date":1417392000000,"value":7384.77},{"date":1417478400000,"value":7413.49},{"date":1417564800000,"value":7416.37},{"date":1417651200000,"value":7407.75},{"date":1417737600000,"value":7393.39},{"date":1417824000000,"value":7393.39},{"date":1417910400000,"value":7393.39},{"date":1417996800000,"value":7350.3},{"date":1418083200000,"value":7361.79},{"date":1418169600000,"value":7244.03},{"date":1418256000000,"value":7278.49},{"date":1418342400000,"value":7183.71},{"date":1418428800000,"value":7183.71},{"date":1418515200000,"value":7183.71},{"date":1418601600000,"value":7166.47},{"date":1418688000000,"value":7065.94},{"date":1418774400000,"value":7200.94},{"date":1418860800000,"value":7337.58},{"date":1418947200000,"value":7352.63},{"date":1419033600000,"value":7352.63},{"date":1419120000000,"value":7352.63},{"date":1419206400000,"value":7394.02},{"date":1419292800000,"value":7394.02},{"date":1419379200000,"value":7394.02},{"date":1419465600000,"value":7394.02},{"date":1419552000000,"value":7431.65},{"date":1419638400000,"value":7431.65},{"date":1419724800000,"value":7431.65},{"date":1419811200000,"value":7442.94},{"date":1419897600000,"value":7409.08},{"date":1419984000000,"value":7345.11},{"date":1420070400000,"value":7345.11},{"date":1420156800000,"value":7345.11},{"date":1420243200000,"value":7345.11},{"date":1420329600000,"value":7345.11},{"date":1420416000000,"value":7239.75},{"date":1420502400000,"value":7156.96},{"date":1420588800000,"value":7288.66},{"date":1420675200000,"value":7390.26},{"date":1420761600000,"value":7322.53},{"date":1420848000000,"value":7322.53},{"date":1420934400000,"value":7322.53},{"date":1421020800000,"value":7299.95},{"date":1421107200000,"value":7292.43},{"date":1421193600000,"value":7251.04},{"date":1421280000000,"value":7175.78},{"date":1421366400000,"value":7273.61},{"date":1421452800000,"value":7273.61},{"date":1421539200000,"value":7273.61},{"date":1421625600000,"value":7273.61},{"date":1421712000000,"value":7281.14},{"date":1421798400000,"value":7315},{"date":1421884800000,"value":7454.23},{"date":1421971200000,"value":7469.28},{"date":1422057600000,"value":7469.28},{"date":1422144000000,"value":7469.28},{"date":1422230400000,"value":7476.81},{"date":1422316800000,"value":7371.45},{"date":1422403200000,"value":7303.72},{"date":1422489600000,"value":7405.31},{"date":1422576000000,"value":7345.11},{"date":1422662400000,"value":7345.11},{"date":1422748800000,"value":7345.11},{"date":1422835200000,"value":7401.55},{"date":1422921600000,"value":7484.33},{"date":1423008000000,"value":7503.15},{"date":1423094400000,"value":7578.4},{"date":1423180800000,"value":7548.3},{"date":1423267200000,"value":7548.3},{"date":1423353600000,"value":7548.3},{"date":1423440000000,"value":7503.15},{"date":1423526400000,"value":7597.22},{"date":1423612800000,"value":7616.03},{"date":1423699200000,"value":7664.95},{"date":1423785600000,"value":7717.63},{"date":1423872000000,"value":7717.63},{"date":1423958400000,"value":7717.63},{"date":1424044800000,"value":7717.63},{"date":1424131200000,"value":7710.11},{"date":1424217600000,"value":7728.92},{"date":1424304000000,"value":7747.73},{"date":1424390400000,"value":7819.23},{"date":1424476800000,"value":7819.23},{"date":1424563200000,"value":7819.23},{"date":1424649600000,"value":7804.18},{"date":1424736000000,"value":7800.41},{"date":1424822400000,"value":7838.04},{"date":1424908800000,"value":7830.52},{"date":1424995200000,"value":7796.65},{"date":1425081600000,"value":7796.65},{"date":1425168000000,"value":7796.65},{"date":1425254400000,"value":7860.62},{"date":1425340800000,"value":7822.99},{"date":1425427200000,"value":7796.65},{"date":1425513600000,"value":7826.75},{"date":1425600000000,"value":7721.39},{"date":1425686400000,"value":7721.39},{"date":1425772800000,"value":7721.39},{"date":1425859200000,"value":7747.73},{"date":1425945600000,"value":7623.56},{"date":1426032000000,"value":7604.75},{"date":1426118400000,"value":7710.11},{"date":1426204800000,"value":7664.95},{"date":1426291200000,"value":7664.95},{"date":1426377600000,"value":7664.95},{"date":1426464000000,"value":7755.26},{"date":1426550400000,"value":7751.5},{"date":1426636800000,"value":7834.28},{"date":1426723200000,"value":7822.99},{"date":1426809600000,"value":7886.96},{"date":1426896000000,"value":7886.96},{"date":1426982400000,"value":7886.96},{"date":1427068800000,"value":7853.09},{"date":1427155200000,"value":7819.23},{"date":1427241600000,"value":7687.53},{"date":1427328000000,"value":7683.77},{"date":1427414400000,"value":7713.87},{"date":1427500800000,"value":7713.87},{"date":1427587200000,"value":7713.87},{"date":1427673600000,"value":7800.41},{"date":1427760000000,"value":7725.16},{"date":1427846400000,"value":7713.87},{"date":1427932800000,"value":7751.5},{"date":1428019200000,"value":7751.5},{"date":1428105600000,"value":7751.5},{"date":1428192000000,"value":7751.5},{"date":1428278400000,"value":7785.36},{"date":1428364800000,"value":7755.26},{"date":1428451200000,"value":7804.18},{"date":1428537600000,"value":7838.04},{"date":1428624000000,"value":7856.86},{"date":1428710400000,"value":7856.86},{"date":1428796800000,"value":7856.86},{"date":1428883200000,"value":7811.7},{"date":1428969600000,"value":7822.99},{"date":1429056000000,"value":7856.86},{"date":1429142400000,"value":7853.09},{"date":1429228800000,"value":7751.5},{"date":1429315200000,"value":7751.5},{"date":1429401600000,"value":7751.5},{"date":1429488000000,"value":7834.28},{"date":1429574400000,"value":7834.28},{"date":1429660800000,"value":7871.91},{"date":1429747200000,"value":7917.06},{"date":1429833600000,"value":7973.51},{"date":1429920000000,"value":7973.51},{"date":1430006400000,"value":7973.51},{"date":1430092800000,"value":7939.64},{"date":1430179200000,"value":7932.11},{"date":1430265600000,"value":7920.83},{"date":1430352000000,"value":7830.52},{"date":1430438400000,"value":7909.54},{"date":1430524800000,"value":7909.54},{"date":1430611200000,"value":7909.54},{"date":1430697600000,"value":7932.11},{"date":1430784000000,"value":7830.52},{"date":1430870400000,"value":7804.18},{"date":1430956800000,"value":7841.81},{"date":1431043200000,"value":7954.69},{"date":1431129600000,"value":7954.69},{"date":1431216000000,"value":7954.69},{"date":1431302400000,"value":7924.59},{"date":1431388800000,"value":7902.01},{"date":1431475200000,"value":7890.72},{"date":1431561600000,"value":7958.45},{"date":1431648000000,"value":7950.93},{"date":1431734400000,"value":7950.93},{"date":1431820800000,"value":7950.93},{"date":1431907200000,"value":7981.03},{"date":1431993600000,"value":7954.69},{"date":1432080000000,"value":7958.45},{"date":1432166400000,"value":8011.13},{"date":1432252800000,"value":7996.08},{"date":1432339200000,"value":7996.08},{"date":1432425600000,"value":7996.08},{"date":1432512000000,"value":7996.08},{"date":1432598400000,"value":7902.01},{"date":1432684800000,"value":7969.74},{"date":1432771200000,"value":7939.64},{"date":1432857600000,"value":7871.91},{"date":1432944000000,"value":7871.91},{"date":1433030400000,"value":7871.91},{"date":1433116800000,"value":7902.01},{"date":1433203200000,"value":7913.3},{"date":1433289600000,"value":7928.35},{"date":1433376000000,"value":7853.09},{"date":1433462400000,"value":7834.28},{"date":1433548800000,"value":7834.28},{"date":1433635200000,"value":7834.28},{"date":1433721600000,"value":7777.84},{"date":1433808000000,"value":7762.79},{"date":1433894400000,"value":7868.15},{"date":1433980800000,"value":7890.72},{"date":1434067200000,"value":7860.62},{"date":1434153600000,"value":7860.62},{"date":1434240000000,"value":7860.62},{"date":1434326400000,"value":7811.7},{"date":1434412800000,"value":7841.81},{"date":1434499200000,"value":7853.09},{"date":1434585600000,"value":7943.4},{"date":1434672000000,"value":7913.3},{"date":1434758400000,"value":7913.3},{"date":1434844800000,"value":7913.3},{"date":1434931200000,"value":7958.45},{"date":1435017600000,"value":7973.51},{"date":1435104000000,"value":7905.77},{"date":1435190400000,"value":7890.72},{"date":1435276800000,"value":7871.91},{"date":1435363200000,"value":7871.91},{"date":1435449600000,"value":7871.91},{"date":1435536000000,"value":7710.11},{"date":1435622400000,"value":7743.97},{"date":1435708800000,"value":7774.07},{"date":1435795200000,"value":7755.26},{"date":1435881600000,"value":7755.26},{"date":1435968000000,"value":7755.26},{"date":1436054400000,"value":7755.26},{"date":1436140800000,"value":7732.68},{"date":1436227200000,"value":7766.55},{"date":1436313600000,"value":7642.37},{"date":1436400000000,"value":7664.95},{"date":1436486400000,"value":7766.55},{"date":1436572800000,"value":7766.55},{"date":1436659200000,"value":7766.55},{"date":1436745600000,"value":7871.91},{"date":1436832000000,"value":7928.35},{"date":1436918400000,"value":7909.54},{"date":1437004800000,"value":7973.51},{"date":1437091200000,"value":8014.9},{"date":1437177600000,"value":8014.9},{"date":1437264000000,"value":8014.9},{"date":1437350400000,"value":8037.47},{"date":1437436800000,"value":8029.95},{"date":1437523200000,"value":8022.42},{"date":1437609600000,"value":7969.74},{"date":1437696000000,"value":7950.93},{"date":1437782400000,"value":7950.93},{"date":1437868800000,"value":7950.93},{"date":1437955200000,"value":7928.35},{"date":1438041600000,"value":8003.61},{"date":1438128000000,"value":8093.92},{"date":1438214400000,"value":8090.15},{"date":1438300800000,"value":8090.15},{"date":1438387200000,"value":8090.15},{"date":1438473600000,"value":8090.15},{"date":1438560000000,"value":8071.34},{"date":1438646400000,"value":8056.29},{"date":1438732800000,"value":8086.39},{"date":1438819200000,"value":7984.79},{"date":1438905600000,"value":7965.98},{"date":1438992000000,"value":7965.98},{"date":1439078400000,"value":7965.98},{"date":1439164800000,"value":8037.47},{"date":1439251200000,"value":7992.32},{"date":1439337600000,"value":7984.79},{"date":1439424000000,"value":7984.79},{"date":1439510400000,"value":8007.37},{"date":1439596800000,"value":8007.37},{"date":1439683200000,"value":8007.37},{"date":1439769600000,"value":8052.53},{"date":1439856000000,"value":8052.53},{"date":1439942400000,"value":8018.66},{"date":1440028800000,"value":7845.57},{"date":1440115200000,"value":7578.4},{"date":1440201600000,"value":7578.4},{"date":1440288000000,"value":7578.4},{"date":1440374400000,"value":7284.9},{"date":1440460800000,"value":7217.17},{"date":1440547200000,"value":7506.91},{"date":1440633600000,"value":7664.95},{"date":1440720000000,"value":7664.95},{"date":1440806400000,"value":7664.95},{"date":1440892800000,"value":7664.95},{"date":1440979200000,"value":7578.4},{"date":1441065600000,"value":7363.92},{"date":1441152000000,"value":7506.91},{"date":1441238400000,"value":7506.91},{"date":1441324800000,"value":7412.84},{"date":1441411200000,"value":7412.84},{"date":1441497600000,"value":7412.84},{"date":1441584000000,"value":7412.84},{"date":1441670400000,"value":7589.69},{"date":1441756800000,"value":7499.38},{"date":1441843200000,"value":7533.25},{"date":1441929600000,"value":7582.17},{"date":1442016000000,"value":7582.17},{"date":1442102400000,"value":7582.17},{"date":1442188800000,"value":7537.01},{"date":1442275200000,"value":7623.56},{"date":1442361600000,"value":7680},{"date":1442448000000,"value":7683.77},{"date":1442534400000,"value":7589.69},{"date":1442620800000,"value":7589.69},{"date":1442707200000,"value":7589.69},{"date":1442793600000,"value":7627.32},{"date":1442880000000,"value":7552.06},{"date":1442966400000,"value":7555.83},{"date":1443052800000,"value":7521.96},{"date":1443139200000,"value":7473.04},{"date":1443225600000,"value":7473.04},{"date":1443312000000,"value":7473.04},{"date":1443398400000,"value":7266.09},{"date":1443484800000,"value":7269.85},{"date":1443571200000,"value":7412.84},{"date":1443657600000,"value":7473.04},{"date":1443744000000,"value":7589.69},{"date":1443830400000,"value":7589.69},{"date":1443916800000,"value":7589.69},{"date":1444003200000,"value":7687.53},{"date":1444089600000,"value":7634.85},{"date":1444176000000,"value":7664.95},{"date":1444262400000,"value":7710.11},{"date":1444348800000,"value":7728.92},{"date":1444435200000,"value":7728.92},{"date":1444521600000,"value":7728.92},{"date":1444608000000,"value":7740.21},{"date":1444694400000,"value":7687.53},{"date":1444780800000,"value":7634.85},{"date":1444867200000,"value":7743.97},{"date":1444953600000,"value":7807.94},{"date":1445040000000,"value":7807.94},{"date":1445126400000,"value":7807.94},{"date":1445212800000,"value":7838.04},{"date":1445299200000,"value":7759.02},{"date":1445385600000,"value":7698.82},{"date":1445472000000,"value":7792.89},{"date":1445558400000,"value":7928.35},{"date":1445644800000,"value":7928.35},{"date":1445731200000,"value":7928.35},{"date":1445817600000,"value":7962.22},{"date":1445904000000,"value":7939.64},{"date":1445990400000,"value":7973.51},{"date":1446076800000,"value":7988.56},{"date":1446163200000,"value":7954.69},{"date":1446249600000,"value":7954.69},{"date":1446336000000,"value":7954.69},{"date":1446422400000,"value":8011.13},{"date":1446508800000,"value":8029.95},{"date":1446595200000,"value":7999.85},{"date":1446681600000,"value":8011.13},{"date":1446768000000,"value":7984.79},{"date":1446854400000,"value":7984.79},{"date":1446940800000,"value":7984.79},{"date":1447027200000,"value":7909.54},{"date":1447113600000,"value":7935.88},{"date":1447200000000,"value":7924.59},{"date":1447286400000,"value":7834.28},{"date":1447372800000,"value":7721.39},{"date":1447459200000,"value":7721.39},{"date":1447545600000,"value":7721.39},{"date":1447632000000,"value":7822.99},{"date":1447718400000,"value":7838.04},{"date":1447804800000,"value":7958.45},{"date":1447891200000,"value":7932.11},{"date":1447977600000,"value":8003.61},{"date":1448064000000,"value":8003.61},{"date":1448150400000,"value":8003.61},{"date":1448236800000,"value":8007.37},{"date":1448323200000,"value":8014.9},{"date":1448409600000,"value":8029.95},{"date":1448496000000,"value":8029.95},{"date":1448582400000,"value":8033.71},{"date":1448668800000,"value":8033.71},{"date":1448755200000,"value":8033.71},{"date":1448841600000,"value":7992.32},{"date":1448928000000,"value":8086.39},{"date":1449014400000,"value":8022.42},{"date":1449100800000,"value":7905.77},{"date":1449187200000,"value":8056.29},{"date":1449273600000,"value":8056.29},{"date":1449360000000,"value":8056.29},{"date":1449446400000,"value":8026.19},{"date":1449532800000,"value":8014.9},{"date":1449619200000,"value":7924.59},{"date":1449705600000,"value":7928.35},{"date":1449792000000,"value":7785.36},{"date":1449878400000,"value":7785.36},{"date":1449964800000,"value":7785.36},{"date":1450051200000,"value":7845.57},{"date":1450137600000,"value":7894.49},{"date":1450224000000,"value":8018.66},{"date":1450310400000,"value":7917.06},{"date":1450396800000,"value":7785.36},{"date":1450483200000,"value":7785.36},{"date":1450569600000,"value":7785.36},{"date":1450656000000,"value":7846.55},{"date":1450742400000,"value":7897.27},{"date":1450828800000,"value":7971.4},{"date":1450915200000,"value":7959.7},{"date":1451001600000,"value":7959.7},{"date":1451088000000,"value":7959.7},{"date":1451174400000,"value":7959.7},{"date":1451260800000,"value":7967.5},{"date":1451347200000,"value":8068.95},{"date":1451433600000,"value":8014.32},{"date":1451520000000,"value":7932.39},{"date":1451606400000,"value":7932.39},{"date":1451692800000,"value":7932.39},{"date":1451779200000,"value":7932.39},{"date":1451865600000,"value":7784.12},{"date":1451952000000,"value":7811.43},{"date":1452038400000,"value":7745.1},{"date":1452124800000,"value":7565.62},{"date":1452211200000,"value":7518.79},{"date":1452297600000,"value":7518.79},{"date":1452384000000,"value":7518.79},{"date":1452470400000,"value":7526.6},{"date":1452556800000,"value":7608.54},{"date":1452643200000,"value":7386.13},{"date":1452729600000,"value":7487.58},{"date":1452816000000,"value":7323.7},{"date":1452902400000,"value":7323.7},{"date":1452988800000,"value":7323.7},{"date":1453075200000,"value":7323.7},{"date":1453161600000,"value":7331.51},{"date":1453248000000,"value":7265.18},{"date":1453334400000,"value":7304.19},{"date":1453420800000,"value":7471.97},{"date":1453507200000,"value":7471.97},{"date":1453593600000,"value":7471.97},{"date":1453680000000,"value":7378.33},{"date":1453766400000,"value":7452.46},{"date":1453852800000,"value":7335.41},{"date":1453939200000,"value":7390.03},{"date":1454025600000,"value":7546.11},{"date":1454112000000,"value":7546.11},{"date":1454198400000,"value":7546.11},{"date":1454284800000,"value":7526.6},{"date":1454371200000,"value":7409.54},{"date":1454457600000,"value":7382.23},{"date":1454544000000,"value":7370.53},{"date":1454630400000,"value":7171.53},{"date":1454716800000,"value":7171.53},{"date":1454803200000,"value":7171.53},{"date":1454889600000,"value":7034.97},{"date":1454976000000,"value":7027.17},{"date":1455062400000,"value":7077.89},{"date":1455148800000,"value":7027.17},{"date":1455235200000,"value":7163.73},{"date":1455321600000,"value":7163.73},{"date":1455408000000,"value":7163.73},{"date":1455494400000,"value":7163.73},{"date":1455580800000,"value":7284.69},{"date":1455667200000,"value":7366.62},{"date":1455753600000,"value":7312},{"date":1455840000000,"value":7327.61},{"date":1455926400000,"value":7327.61},{"date":1456012800000,"value":7327.61},{"date":1456099200000,"value":7440.76},{"date":1456185600000,"value":7343.21},{"date":1456272000000,"value":7390.03},{"date":1456358400000,"value":7483.68},{"date":1456444800000,"value":7471.97},{"date":1456531200000,"value":7471.97},{"date":1456617600000,"value":7471.97},{"date":1456704000000,"value":7421.25},{"date":1456790400000,"value":7604.63},{"date":1456876800000,"value":7585.13},{"date":1456963200000,"value":7600.73},{"date":1457049600000,"value":7624.14},{"date":1457136000000,"value":7624.14},{"date":1457222400000,"value":7624.14},{"date":1457308800000,"value":7585.13},{"date":1457395200000,"value":7522.7},{"date":1457481600000,"value":7565.62},{"date":1457568000000,"value":7565.62},{"date":1457654400000,"value":7690.47},{"date":1457740800000,"value":7690.47},{"date":1457827200000,"value":7690.47},{"date":1457913600000,"value":7678.77},{"date":1458000000000,"value":7663.16},{"date":1458086400000,"value":7709.98},{"date":1458172800000,"value":7745.1},{"date":1458259200000,"value":7752.9},{"date":1458345600000,"value":7752.9},{"date":1458432000000,"value":7752.9},{"date":1458518400000,"value":7756.8},{"date":1458604800000,"value":7749},{"date":1458691200000,"value":7713.88},{"date":1458777600000,"value":7717.79},{"date":1458864000000,"value":7717.79},{"date":1458950400000,"value":7717.79},{"date":1459036800000,"value":7717.79},{"date":1459123200000,"value":7721.69},{"date":1459209600000,"value":7815.33},{"date":1459296000000,"value":7862.15},{"date":1459382400000,"value":7858.25},{"date":1459468800000,"value":7928.48},{"date":1459555200000,"value":7928.48},{"date":1459641600000,"value":7928.48},{"date":1459728000000,"value":7901.17},{"date":1459814400000,"value":7784.12},{"date":1459900800000,"value":7885.56},{"date":1459987200000,"value":7799.72},{"date":1460073600000,"value":7807.53},{"date":1460160000000,"value":7807.53},{"date":1460246400000,"value":7807.53},{"date":1460332800000,"value":7780.22},{"date":1460419200000,"value":7830.94},{"date":1460505600000,"value":7908.98},{"date":1460592000000,"value":7905.07},{"date":1460678400000,"value":7932.39},{"date":1460764800000,"value":7932.39},{"date":1460851200000,"value":7932.39},{"date":1460937600000,"value":7979.21},{"date":1461024000000,"value":7987.01},{"date":1461110400000,"value":7983.11},{"date":1461196800000,"value":7947.99},{"date":1461283200000,"value":7893.37},{"date":1461369600000,"value":7893.37},{"date":1461456000000,"value":7893.37},{"date":1461542400000,"value":7897.27},{"date":1461628800000,"value":7908.98},{"date":1461715200000,"value":7842.64},{"date":1461801600000,"value":7737.3},{"date":1461888000000,"value":7706.08},{"date":1461974400000,"value":7706.08},{"date":1462060800000,"value":7706.08},{"date":1462147200000,"value":7764.61},{"date":1462233600000,"value":7706.08},{"date":1462320000000,"value":7686.57},{"date":1462406400000,"value":7667.06},{"date":1462492800000,"value":7694.38},{"date":1462579200000,"value":7694.38},{"date":1462665600000,"value":7694.38},{"date":1462752000000,"value":7752.9},{"date":1462838400000,"value":7846.55},{"date":1462924800000,"value":7756.8},{"date":1463011200000,"value":7752.9},{"date":1463097600000,"value":7698.28},{"date":1463184000000,"value":7698.28},{"date":1463270400000,"value":7698.28},{"date":1463356800000,"value":7776.31},{"date":1463443200000,"value":7690.47},{"date":1463529600000,"value":7682.67},{"date":1463616000000,"value":7647.55},{"date":1463702400000,"value":7706.08},{"date":1463788800000,"value":7706.08},{"date":1463875200000,"value":7706.08},{"date":1463961600000,"value":7674.87},{"date":1464048000000,"value":7803.63},{"date":1464134400000,"value":7842.64},{"date":1464220800000,"value":7869.96},{"date":1464307200000,"value":7916.78},{"date":1464393600000,"value":7916.78},{"date":1464480000000,"value":7916.78},{"date":1464566400000,"value":7916.78},{"date":1464652800000,"value":7916.78},{"date":1464739200000,"value":7932.39},{"date":1464825600000,"value":7963.6},{"date":1464912000000,"value":7924.58},{"date":1464998400000,"value":7924.58},{"date":1465084800000,"value":7924.58},{"date":1465171200000,"value":7955.8},{"date":1465257600000,"value":7983.11},{"date":1465344000000,"value":8014.32},{"date":1465430400000,"value":8006.52},{"date":1465516800000,"value":7916.78},{"date":1465603200000,"value":7916.78},{"date":1465689600000,"value":7916.78},{"date":1465776000000,"value":7866.06},{"date":1465862400000,"value":7850.45},{"date":1465948800000,"value":7838.74},{"date":1466035200000,"value":7858.25},{"date":1466121600000,"value":7807.53},{"date":1466208000000,"value":7807.53},{"date":1466294400000,"value":7807.53},{"date":1466380800000,"value":7850.45},{"date":1466467200000,"value":7881.66},{"date":1466553600000,"value":7854.35},{"date":1466640000000,"value":7959.7},{"date":1466726400000,"value":7667.06},{"date":1466812800000,"value":7667.06},{"date":1466899200000,"value":7667.06},{"date":1466985600000,"value":7518.79},{"date":1467072000000,"value":7647.55},{"date":1467158400000,"value":7768.51},{"date":1467244800000,"value":7834.84},{"date":1467331200000,"value":7858.25},{"date":1467417600000,"value":7858.25},{"date":1467504000000,"value":7858.25},{"date":1467590400000,"value":7858.25},{"date":1467676800000,"value":7819.23},{"date":1467763200000,"value":7842.64},{"date":1467849600000,"value":7866.06},{"date":1467936000000,"value":7998.72},{"date":1468022400000,"value":7998.72},{"date":1468108800000,"value":7998.72},{"date":1468195200000,"value":8014.32},{"date":1468281600000,"value":8053.34},{"date":1468368000000,"value":8045.54},{"date":1468454400000,"value":8104.07},{"date":1468540800000,"value":8084.56},{"date":1468627200000,"value":8084.56},{"date":1468713600000,"value":8084.56},{"date":1468800000000,"value":8107.97},{"date":1468886400000,"value":8107.97},{"date":1468972800000,"value":8158.69},{"date":1469059200000,"value":8127.48},{"date":1469145600000,"value":8174.3},{"date":1469232000000,"value":8174.3},{"date":1469318400000,"value":8174.3},{"date":1469404800000,"value":8150.89},{"date":1469491200000,"value":8146.99},{"date":1469577600000,"value":8154.79},{"date":1469664000000,"value":8201.61},{"date":1469750400000,"value":8146.99},{"date":1469836800000,"value":8146.99},{"date":1469923200000,"value":8146.99},{"date":1470009600000,"value":8170.4},{"date":1470096000000,"value":8107.97},{"date":1470182400000,"value":8135.28},{"date":1470268800000,"value":8158.69},{"date":1470355200000,"value":8213.32},{"date":1470441600000,"value":8213.32},{"date":1470528000000,"value":8213.32},{"date":1470614400000,"value":8186},{"date":1470700800000,"value":8201.61},{"date":1470787200000,"value":8201.61},{"date":1470873600000,"value":8228.92},{"date":1470960000000,"value":8228.92},{"date":1471046400000,"value":8228.92},{"date":1471132800000,"value":8228.92},{"date":1471219200000,"value":8248.43},{"date":1471305600000,"value":8115.77},{"date":1471392000000,"value":8111.87},{"date":1471478400000,"value":8107.97},{"date":1471564800000,"value":8107.97},{"date":1471651200000,"value":8107.97},{"date":1471737600000,"value":8107.97},{"date":1471824000000,"value":8119.67},{"date":1471910400000,"value":8123.58},{"date":1471996800000,"value":8084.56},{"date":1472083200000,"value":8029.93},{"date":1472169600000,"value":8033.83},{"date":1472256000000,"value":8033.83},{"date":1472342400000,"value":8033.83},{"date":1472428800000,"value":8057.24},{"date":1472515200000,"value":8037.74},{"date":1472601600000,"value":8026.03},{"date":1472688000000,"value":8033.83},{"date":1472774400000,"value":8065.05},{"date":1472860800000,"value":8065.05},{"date":1472947200000,"value":8065.05},{"date":1473033600000,"value":8065.05},{"date":1473120000000,"value":8104.07},{"date":1473206400000,"value":8100.16},{"date":1473292800000,"value":8037.74},{"date":1473379200000,"value":7842.64},{"date":1473465600000,"value":7842.64},{"date":1473552000000,"value":7842.64},{"date":1473638400000,"value":7947.99},{"date":1473724800000,"value":7838.74},{"date":1473811200000,"value":7846.55},{"date":1473897600000,"value":7924.58},{"date":1473984000000,"value":7893.37},{"date":1474070400000,"value":7893.37},{"date":1474156800000,"value":7893.37},{"date":1474243200000,"value":7885.56},{"date":1474329600000,"value":7869.96},{"date":1474416000000,"value":7944.09},{"date":1474502400000,"value":8014.32},{"date":1474588800000,"value":7990.91},{"date":1474675200000,"value":7990.91},{"date":1474761600000,"value":7990.91},{"date":1474848000000,"value":7928.48},{"date":1474934400000,"value":7979.21},{"date":1475020800000,"value":7994.82},{"date":1475107200000,"value":7912.88},{"date":1475193600000,"value":7963.6},{"date":1475280000000,"value":7963.6},{"date":1475366400000,"value":7963.6},{"date":1475452800000,"value":7936.29},{"date":1475539200000,"value":7897.27},{"date":1475625600000,"value":7912.88},{"date":1475712000000,"value":7928.48},{"date":1475798400000,"value":7908.98},{"date":1475884800000,"value":7908.98},{"date":1475971200000,"value":7908.98},{"date":1476057600000,"value":7955.8},{"date":1476144000000,"value":7866.06},{"date":1476230400000,"value":7881.66},{"date":1476316800000,"value":7850.45},{"date":1476403200000,"value":7846.55},{"date":1476489600000,"value":7846.55},{"date":1476576000000,"value":7846.55},{"date":1476662400000,"value":7815.33},{"date":1476748800000,"value":7862.15},{"date":1476835200000,"value":7901.17},{"date":1476921600000,"value":7885.56},{"date":1477008000000,"value":7866.06},{"date":1477094400000,"value":7866.06},{"date":1477180800000,"value":7866.06},{"date":1477267200000,"value":7936.29},{"date":1477353600000,"value":7889.47},{"date":1477440000000,"value":7858.25},{"date":1477526400000,"value":7838.74},{"date":1477612800000,"value":7780.22},{"date":1477699200000,"value":7780.22},{"date":1477785600000,"value":7780.22},{"date":1477872000000,"value":7776.31},{"date":1477958400000,"value":7709.98},{"date":1478044800000,"value":7643.65},{"date":1478131200000,"value":7608.54},{"date":1478217600000,"value":7589.03},{"date":1478304000000,"value":7589.03},{"date":1478390400000,"value":7589.03},{"date":1478476800000,"value":7772.41},{"date":1478563200000,"value":7791.92},{"date":1478649600000,"value":7815.33},{"date":1478736000000,"value":7776.31},{"date":1478822400000,"value":7760.71},{"date":1478908800000,"value":7760.71},{"date":1478995200000,"value":7760.71},{"date":1479081600000,"value":7709.98},{"date":1479168000000,"value":7768.51},{"date":1479254400000,"value":7784.12},{"date":1479340800000,"value":7873.86},{"date":1479427200000,"value":7862.15},{"date":1479513600000,"value":7862.15},{"date":1479600000000,"value":7862.15},{"date":1479686400000,"value":7928.48},{"date":1479772800000,"value":7951.9},{"date":1479859200000,"value":7936.29},{"date":1479945600000,"value":7936.29},{"date":1480032000000,"value":7959.7},{"date":1480118400000,"value":7959.7},{"date":1480204800000,"value":7959.7},{"date":1480291200000,"value":7940.19},{"date":1480377600000,"value":7932.39},{"date":1480464000000,"value":7889.47},{"date":1480550400000,"value":7815.33},{"date":1480636800000,"value":7815.33},{"date":1480723200000,"value":7815.33},{"date":1480809600000,"value":7815.33},{"date":1480896000000,"value":7881.66},{"date":1480982400000,"value":7916.78},{"date":1481068800000,"value":8037.74},{"date":1481155200000,"value":8049.44},{"date":1481241600000,"value":8080.66},{"date":1481328000000,"value":8080.66},{"date":1481414400000,"value":8080.66},{"date":1481500800000,"value":8068.95},{"date":1481587200000,"value":8131.38},{"date":1481673600000,"value":8053.34},{"date":1481760000000,"value":8072.85},{"date":1481846400000,"value":8041.64},{"date":1481932800000,"value":8041.64},{"date":1482019200000,"value":8041.64},{"date":1482105600000,"value":8076.75},{"date":1482192000000,"value":8115.77},{"date":1482278400000,"value":8093.66},{"date":1482364800000,"value":8065.41},{"date":1482451200000,"value":8077.52},{"date":1482537600000,"value":8077.52},{"date":1482624000000,"value":8077.52},{"date":1482710400000,"value":8077.52},{"date":1482796800000,"value":8093.66},{"date":1482883200000,"value":8037.15},{"date":1482969600000,"value":8037.15},{"date":1483056000000,"value":7984.67},{"date":1483142400000,"value":7984.67},{"date":1483228800000,"value":7984.67},{"date":1483315200000,"value":7984.67},{"date":1483401600000,"value":8073.48},{"date":1483488000000,"value":8129.99},{"date":1483574400000,"value":8150.18},{"date":1483660800000,"value":8190.55},{"date":1483747200000,"value":8190.55},{"date":1483833600000,"value":8190.55},{"date":1483920000000,"value":8178.44},{"date":1484006400000,"value":8162.29},{"date":1484092800000,"value":8170.36},{"date":1484179200000,"value":8166.33},{"date":1484265600000,"value":8178.44},{"date":1484352000000,"value":8178.44},{"date":1484438400000,"value":8178.44},{"date":1484524800000,"value":8178.44},{"date":1484611200000,"value":8166.33},{"date":1484697600000,"value":8190.55},{"date":1484784000000,"value":8154.22},{"date":1484870400000,"value":8206.69},{"date":1484956800000,"value":8206.69},{"date":1485043200000,"value":8206.69},{"date":1485129600000,"value":8218.8},{"date":1485216000000,"value":8295.5},{"date":1485302400000,"value":8364.13},{"date":1485388800000,"value":8315.68},{"date":1485475200000,"value":8311.65},{"date":1485561600000,"value":8311.65},{"date":1485648000000,"value":8311.65},{"date":1485734400000,"value":8263.21},{"date":1485820800000,"value":8234.95},{"date":1485907200000,"value":8247.06},{"date":1485993600000,"value":8230.91},{"date":1486080000000,"value":8299.54},{"date":1486166400000,"value":8299.54},{"date":1486252800000,"value":8299.54},{"date":1486339200000,"value":8287.43},{"date":1486425600000,"value":8299.54},{"date":1486512000000,"value":8331.83},{"date":1486598400000,"value":8408.53},{"date":1486684800000,"value":8424.68},{"date":1486771200000,"value":8424.68},{"date":1486857600000,"value":8424.68},{"date":1486944000000,"value":8465.04},{"date":1487030400000,"value":8489.26},{"date":1487116800000,"value":8525.6},{"date":1487203200000,"value":8505.41},{"date":1487289600000,"value":8561.93},{"date":1487376000000,"value":8561.93},{"date":1487462400000,"value":8561.93},{"date":1487548800000,"value":8561.93},{"date":1487635200000,"value":8602.29},{"date":1487721600000,"value":8582.11},{"date":1487808000000,"value":8570},{"date":1487894400000,"value":8570},{"date":1487980800000,"value":8570},{"date":1488067200000,"value":8570},{"date":1488153600000,"value":8590.18},{"date":1488240000000,"value":8557.89},{"date":1488326400000,"value":8674.95},{"date":1488412800000,"value":8626.51},{"date":1488499200000,"value":8646.7},{"date":1488585600000,"value":8646.7},{"date":1488672000000,"value":8646.7},{"date":1488758400000,"value":8594.22},{"date":1488844800000,"value":8561.93},{"date":1488931200000,"value":8582.11},{"date":1489017600000,"value":8574.04},{"date":1489104000000,"value":8598.26},{"date":1489190400000,"value":8598.26},{"date":1489276800000,"value":8598.26},{"date":1489363200000,"value":8638.62},{"date":1489449600000,"value":8610.37},{"date":1489536000000,"value":8674.95},{"date":1489622400000,"value":8674.95},{"date":1489708800000,"value":8670.92},{"date":1489795200000,"value":8670.92},{"date":1489881600000,"value":8670.92},{"date":1489968000000,"value":8650.73},{"date":1490054400000,"value":8521.56},{"date":1490140800000,"value":8553.85},{"date":1490227200000,"value":8545.78},{"date":1490313600000,"value":8549.82},{"date":1490400000000,"value":8549.82},{"date":1490486400000,"value":8549.82},{"date":1490572800000,"value":8557.89},{"date":1490659200000,"value":8618.44},{"date":1490745600000,"value":8658.81},{"date":1490832000000,"value":8687.06},{"date":1490918400000,"value":8678.99},{"date":1491004800000,"value":8678.99},{"date":1491091200000,"value":8678.99},{"date":1491177600000,"value":8638.62},{"date":1491264000000,"value":8630.55},{"date":1491350400000,"value":8598.26},{"date":1491436800000,"value":8618.44},{"date":1491523200000,"value":8626.51},{"date":1491609600000,"value":8626.51},{"date":1491696000000,"value":8626.51},{"date":1491782400000,"value":8638.62},{"date":1491868800000,"value":8626.51},{"date":1491955200000,"value":8590.18},{"date":1492041600000,"value":8537.71},{"date":1492128000000,"value":8537.71},{"date":1492214400000,"value":8537.71},{"date":1492300800000,"value":8537.71},{"date":1492387200000,"value":8622.48},{"date":1492473600000,"value":8602.29},{"date":1492560000000,"value":8610.37},{"date":1492646400000,"value":8674.95},{"date":1492732800000,"value":8654.77},{"date":1492819200000,"value":8654.77},{"date":1492905600000,"value":8654.77},{"date":1492992000000,"value":8767.8},{"date":1493078400000,"value":8816.24},{"date":1493164800000,"value":8812.2},{"date":1493251200000,"value":8860.64},{"date":1493337600000,"value":8868.72},{"date":1493424000000,"value":8868.72},{"date":1493510400000,"value":8868.72},{"date":1493596800000,"value":8917.16},{"date":1493683200000,"value":8925.23},{"date":1493769600000,"value":8905.05},{"date":1493856000000,"value":8937.34},{"date":1493942400000,"value":8989.82},{"date":1494028800000,"value":8989.82},{"date":1494115200000,"value":8989.82},{"date":1494201600000,"value":8985.78},{"date":1494288000000,"value":8993.86},{"date":1494374400000,"value":8985.78},{"date":1494460800000,"value":8961.56},{"date":1494547200000,"value":8965.6},{"date":1494633600000,"value":8965.6},{"date":1494720000000,"value":8965.6},{"date":1494806400000,"value":9010},{"date":1494892800000,"value":9010},{"date":1494979200000,"value":8816.24},{"date":1495065600000,"value":8856.61},{"date":1495152000000,"value":8913.12},{"date":1495238400000,"value":8913.12},{"date":1495324800000,"value":8913.12},{"date":1495411200000,"value":8977.71},{"date":1495497600000,"value":8989.82},{"date":1495584000000,"value":9046.33},{"date":1495670400000,"value":9102.85},{"date":1495756800000,"value":9102.85},{"date":1495843200000,"value":9102.85},{"date":1495929600000,"value":9102.85},{"date":1496016000000,"value":9102.85},{"date":1496102400000,"value":9119},{"date":1496188800000,"value":9119},{"date":1496275200000,"value":9199.73},{"date":1496361600000,"value":9252.21},{"date":1496448000000,"value":9252.21},{"date":1496534400000,"value":9252.21},{"date":1496620800000,"value":9240.1},{"date":1496707200000,"value":9195.69},{"date":1496793600000,"value":9215.88},{"date":1496880000000,"value":9199.73},{"date":1496966400000,"value":9110.92},{"date":1497052800000,"value":9110.92},{"date":1497139200000,"value":9110.92},{"date":1497225600000,"value":9078.63},{"date":1497312000000,"value":9159.36},{"date":1497398400000,"value":9167.44},{"date":1497484800000,"value":9151.29},{"date":1497571200000,"value":9139.18},{"date":1497657600000,"value":9139.18},{"date":1497744000000,"value":9139.18},{"date":1497830400000,"value":9248.17},{"date":1497916800000,"value":9191.66},{"date":1498003200000,"value":9244.13},{"date":1498089600000,"value":9240.1},{"date":1498176000000,"value":9280.47},{"date":1498262400000,"value":9280.47},{"date":1498348800000,"value":9280.47},{"date":1498435200000,"value":9272.39},{"date":1498521600000,"value":9191.66},{"date":1498608000000,"value":9272.39},{"date":1498694400000,"value":9163.4},{"date":1498780800000,"value":9163.4},{"date":1498867200000,"value":9163.4},{"date":1498953600000,"value":9163.4},{"date":1499040000000,"value":9143.22},{"date":1499126400000,"value":9143.22},{"date":1499212800000,"value":9191.66},{"date":1499299200000,"value":9114.96},{"date":1499385600000,"value":9195.69},{"date":1499472000000,"value":9195.69},{"date":1499558400000,"value":9195.69},{"date":1499644800000,"value":9232.02},{"date":1499731200000,"value":9240.1},{"date":1499817600000,"value":9341.02},{"date":1499904000000,"value":9349.09},{"date":1499990400000,"value":9409.64},{"date":1500076800000,"value":9409.64},{"date":1500163200000,"value":9409.64},{"date":1500249600000,"value":9413.68},{"date":1500336000000,"value":9425.79},{"date":1500422400000,"value":9478.27},{"date":1500508800000,"value":9498.45},{"date":1500595200000,"value":9514.6},{"date":1500681600000,"value":9514.6},{"date":1500768000000,"value":9514.6},{"date":1500854400000,"value":9530.74},{"date":1500940800000,"value":9534.78},{"date":1501027200000,"value":9559},{"date":1501113600000,"value":9498.45},{"date":1501200000000,"value":9458.08},{"date":1501286400000,"value":9458.08},{"date":1501372800000,"value":9458.08},{"date":1501459200000,"value":9429.83},{"date":1501545600000,"value":9433.86},{"date":1501632000000,"value":9437.9},{"date":1501718400000,"value":9381.38},{"date":1501804800000,"value":9393.49},{"date":1501891200000,"value":9393.49},{"date":1501977600000,"value":9393.49},{"date":1502064000000,"value":9409.64},{"date":1502150400000,"value":9385.42},{"date":1502236800000,"value":9381.38},{"date":1502323200000,"value":9203.77},{"date":1502409600000,"value":9252.21},{"date":1502496000000,"value":9252.21},{"date":1502582400000,"value":9252.21},{"date":1502668800000,"value":9373.31},{"date":1502755200000,"value":9377.35},{"date":1502841600000,"value":9405.6},{"date":1502928000000,"value":9248.17},{"date":1503014400000,"value":9236.06},{"date":1503100800000,"value":9236.06},{"date":1503187200000,"value":9236.06},{"date":1503273600000,"value":9244.13},{"date":1503360000000,"value":9365.24},{"date":1503446400000,"value":9336.98},{"date":1503532800000,"value":9328.91},{"date":1503619200000,"value":9320.83},{"date":1503705600000,"value":9320.83},{"date":1503792000000,"value":9320.83},{"date":1503878400000,"value":9345.05},{"date":1503964800000,"value":9361.2},{"date":1504051200000,"value":9409.64},{"date":1504137600000,"value":9502.49},{"date":1504224000000,"value":9506.52},{"date":1504310400000,"value":9506.52},{"date":1504396800000,"value":9506.52},{"date":1504483200000,"value":9506.52},{"date":1504569600000,"value":9445.97},{"date":1504656000000,"value":9462.12},{"date":1504742400000,"value":9514.6},{"date":1504828800000,"value":9502.49},{"date":1504915200000,"value":9502.49},{"date":1505001600000,"value":9502.49},{"date":1505088000000,"value":9599.37},{"date":1505174400000,"value":9626.51},{"date":1505260800000,"value":9602.04},{"date":1505347200000,"value":9561.27},{"date":1505433600000,"value":9589.81},{"date":1505520000000,"value":9589.81},{"date":1505606400000,"value":9589.81},{"date":1505692800000,"value":9586.99},{"date":1505779200000,"value":9598.06},{"date":1505865600000,"value":9564.86},{"date":1505952000000,"value":9513.22},{"date":1506038400000,"value":9520.6},{"date":1506124800000,"value":9520.6},{"date":1506211200000,"value":9520.6},{"date":1506297600000,"value":9480.02},{"date":1506384000000,"value":9487.4},{"date":1506470400000,"value":9542.73},{"date":1506556800000,"value":9561.17},{"date":1506643200000,"value":9612.81},{"date":1506729600000,"value":9612.81},{"date":1506816000000,"value":9612.81},{"date":1506902400000,"value":9631.26},{"date":1506988800000,"value":9642.32},{"date":1507075200000,"value":9664.46},{"date":1507161600000,"value":9716.1},{"date":1507248000000,"value":9727.16},{"date":1507334400000,"value":9727.16},{"date":1507420800000,"value":9727.16},{"date":1507507200000,"value":9719.79},{"date":1507593600000,"value":9734.54},{"date":1507680000000,"value":9775.12},{"date":1507766400000,"value":9778.81},{"date":1507852800000,"value":9797.25},{"date":1507939200000,"value":9797.25},{"date":1508025600000,"value":9797.25},{"date":1508112000000,"value":9797.25},{"date":1508198400000,"value":9786.18},{"date":1508284800000,"value":9789.87},{"date":1508371200000,"value":9804.63},{"date":1508457600000,"value":9815.69},{"date":1508544000000,"value":9815.69},{"date":1508630400000,"value":9815.69},{"date":1508716800000,"value":9771.43},{"date":1508803200000,"value":9778.81},{"date":1508889600000,"value":9741.92},{"date":1508976000000,"value":9734.54},{"date":1509062400000,"value":9867.34},{"date":1509148800000,"value":9867.34},{"date":1509235200000,"value":9867.34},{"date":1509321600000,"value":9859.96},{"date":1509408000000,"value":9895.06},{"date":1509494400000,"value":9902.55},{"date":1509580800000,"value":9932.48},{"date":1509667200000,"value":9992.33},{"date":1509753600000,"value":9992.33},{"date":1509840000000,"value":9992.33},{"date":1509926400000,"value":10022.26},{"date":1510012800000,"value":10026},{"date":1510099200000,"value":10078.38},{"date":1510185600000,"value":10022.26},{"date":1510272000000,"value":10022.26},{"date":1510358400000,"value":10022.26},{"date":1510444800000,"value":10022.26},{"date":1510531200000,"value":10037.22},{"date":1510617600000,"value":10044.71},{"date":1510704000000,"value":9973.63},{"date":1510790400000,"value":10063.41},{"date":1510876800000,"value":10022.26},{"date":1510963200000,"value":10022.26},{"date":1511049600000,"value":10022.26},{"date":1511136000000,"value":10040.97},{"date":1511222400000,"value":10130.75},{"date":1511308800000,"value":10119.53},{"date":1511395200000,"value":10119.53},{"date":1511481600000,"value":10164.42},{"date":1511568000000,"value":10164.42},{"date":1511654400000,"value":10164.42},{"date":1511740800000,"value":10164.42},{"date":1511827200000,"value":10239.24},{"date":1511913600000,"value":10127.01},{"date":1512000000000,"value":10220.54},{"date":1512086400000,"value":10164.42},{"date":1512172800000,"value":10164.42},{"date":1512259200000,"value":10164.42},{"date":1512345600000,"value":10055.93},{"date":1512432000000,"value":10052.19},{"date":1512518400000,"value":10093.34},{"date":1512604800000,"value":10130.75},{"date":1512691200000,"value":10183.13},{"date":1512777600000,"value":10183.13},{"date":1512864000000,"value":10183.13},{"date":1512950400000,"value":10198.09},{"date":1513036800000,"value":10198.09},{"date":1513123200000,"value":10199.61},{"date":1513209600000,"value":10169.61},{"date":1513296000000,"value":10255.86},{"date":1513382400000,"value":10255.86},{"date":1513468800000,"value":10255.86},{"date":1513555200000,"value":10308.36},{"date":1513641600000,"value":10270.86},{"date":1513728000000,"value":10263.36},{"date":1513814400000,"value":10255.86},{"date":1513900800000,"value":10237.11},{"date":1513987200000,"value":10237.11},{"date":1514073600000,"value":10237.11},{"date":1514160000000,"value":10237.11},{"date":1514246400000,"value":10218.36},{"date":1514332800000,"value":10244.61},{"date":1514419200000,"value":10267.11},{"date":1514505600000,"value":10210.86},{"date":1514592000000,"value":10210.86},{"date":1514678400000,"value":10210.86},{"date":1514764800000,"value":10210.86},{"date":1514851200000,"value":10285.86},{"date":1514937600000,"value":10368.36},{"date":1515024000000,"value":10420.86},{"date":1515110400000,"value":10525.85},{"date":1515196800000,"value":10525.85},{"date":1515283200000,"value":10525.85},{"date":1515369600000,"value":10540.85},{"date":1515456000000,"value":10567.1},{"date":1515542400000,"value":10514.6},{"date":1515628800000,"value":10582.1},{"date":1515715200000,"value":10683.35},{"date":1515801600000,"value":10683.35},{"date":1515888000000,"value":10683.35},{"date":1515974400000,"value":10683.35},{"date":1516060800000,"value":10664.6},{"date":1516147200000,"value":10773.34},{"date":1516233600000,"value":10765.84},{"date":1516320000000,"value":10810.84},{"date":1516406400000,"value":10810.84},{"date":1516492800000,"value":10810.84},{"date":1516579200000,"value":10885.84},{"date":1516665600000,"value":10923.34},{"date":1516752000000,"value":10904.59},{"date":1516838400000,"value":10930.84},{"date":1516924800000,"value":11080.83},{"date":1517011200000,"value":11080.83},{"date":1517097600000,"value":11080.83},{"date":1517184000000,"value":10994.58},{"date":1517270400000,"value":10923.34},{"date":1517356800000,"value":10960.84},{"date":1517443200000,"value":10957.09},{"date":1517529600000,"value":10720.84},{"date":1517616000000,"value":10720.84},{"date":1517702400000,"value":10720.84},{"date":1517788800000,"value":10319.61},{"date":1517875200000,"value":10548.35},{"date":1517961600000,"value":10480.85},{"date":1518048000000,"value":10079.62},{"date":1518134400000,"value":10255.86},{"date":1518220800000,"value":10255.86},{"date":1518307200000,"value":10255.86},{"date":1518393600000,"value":10409.61},{"date":1518480000000,"value":10450.85},{"date":1518566400000,"value":10608.35},{"date":1518652800000,"value":10732.09},{"date":1518739200000,"value":10728.34},{"date":1518825600000,"value":10728.34},{"date":1518912000000,"value":10728.34},{"date":1518998400000,"value":10728.34},{"date":1519084800000,"value":10709.59},{"date":1519171200000,"value":10683.35},{"date":1519257600000,"value":10713.34},{"date":1519344000000,"value":10870.84},{"date":1519430400000,"value":10870.84},{"date":1519516800000,"value":10870.84},{"date":1519603200000,"value":10994.58},{"date":1519689600000,"value":10870.84},{"date":1519776000000,"value":10773.34},{"date":1519862400000,"value":10608.35},{"date":1519948800000,"value":10664.6},{"date":1520035200000,"value":10664.6},{"date":1520121600000,"value":10664.6},{"date":1520208000000,"value":10777.09},{"date":1520294400000,"value":10814.59},{"date":1520380800000,"value":10855.84},{"date":1520467200000,"value":10927.09},{"date":1520553600000,"value":11133.33},{"date":1520640000000,"value":11133.33},{"date":1520726400000,"value":11133.33},{"date":1520812800000,"value":11129.58},{"date":1520899200000,"value":11062.08},{"date":1520985600000,"value":11020.83},{"date":1521072000000,"value":11009.58},{"date":1521158400000,"value":11039.58},{"date":1521244800000,"value":11039.58},{"date":1521331200000,"value":11039.58},{"date":1521417600000,"value":10900.84},{"date":1521504000000,"value":10975.83},{"date":1521590400000,"value":10923.34},{"date":1521676800000,"value":10627.1},{"date":1521763200000,"value":10402.11},{"date":1521849600000,"value":10402.11},{"date":1521936000000,"value":10402.11},{"date":1522022400000,"value":10713.34},{"date":1522108800000,"value":10462.1},{"date":1522195200000,"value":10413.36},{"date":1522281600000,"value":10570.85},{"date":1522368000000,"value":10570.85},{"date":1522454400000,"value":10570.85},{"date":1522540800000,"value":10570.85},{"date":1522627200000,"value":10338.36},{"date":1522713600000,"value":10447.1},{"date":1522800000000,"value":10593.35},{"date":1522886400000,"value":10660.85},{"date":1522972800000,"value":10405.86},{"date":1523059200000,"value":10405.86},{"date":1523145600000,"value":10405.86},{"date":1523232000000,"value":10443.35},{"date":1523318400000,"value":10604.6},{"date":1523404800000,"value":10559.6},{"date":1523491200000,"value":10653.35},{"date":1523577600000,"value":10597.1},{"date":1523664000000,"value":10597.1},{"date":1523750400000,"value":10597.1},{"date":1523836800000,"value":10713.34},{"date":1523923200000,"value":10859.59},{"date":1524009600000,"value":10889.59},{"date":1524096000000,"value":10818.34},{"date":1524182400000,"value":10728.34},{"date":1524268800000,"value":10728.34},{"date":1524355200000,"value":10728.34},{"date":1524441600000,"value":10713.34},{"date":1524528000000,"value":10510.85},{"date":1524614400000,"value":10525.85},{"date":1524700800000,"value":10690.85},{"date":1524787200000,"value":10687.1},{"date":1524873600000,"value":10687.1},{"date":1524960000000,"value":10687.1},{"date":1525046400000,"value":10608.35},{"date":1525132800000,"value":10679.6},{"date":1525219200000,"value":10597.1},{"date":1525305600000,"value":10612.1},{"date":1525392000000,"value":10758.34},{"date":1525478400000,"value":10758.34},{"date":1525564800000,"value":10758.34},{"date":1525651200000,"value":10773.34},{"date":1525737600000,"value":10788.34},{"date":1525824000000,"value":10900.84},{"date":1525910400000,"value":10998.33},{"date":1525996800000,"value":11024.58},{"date":1526083200000,"value":11024.58},{"date":1526169600000,"value":11024.58},{"date":1526256000000,"value":11017.08},{"date":1526342400000,"value":10934.59},{"date":1526428800000,"value":10983.33},{"date":1526515200000,"value":10979.58},{"date":1526601600000,"value":10987.08},{"date":1526688000000,"value":10987.08},{"date":1526774400000,"value":10987.08},{"date":1526860800000,"value":11069.58},{"date":1526947200000,"value":11032.08},{"date":1527033600000,"value":11080.83},{"date":1527120000000,"value":11073.33},{"date":1527206400000,"value":11043.33},{"date":1527292800000,"value":11043.33},{"date":1527379200000,"value":11043.33},{"date":1527465600000,"value":11043.33},{"date":1527552000000,"value":10919.59},{"date":1527638400000,"value":11054.58},{"date":1527724800000,"value":10994.58},{"date":1527811200000,"value":11122.08},{"date":1527897600000,"value":11122.08},{"date":1527984000000,"value":11122.08},{"date":1528070400000,"value":11204.58},{"date":1528156800000,"value":11234.57},{"date":1528243200000,"value":11313.32},{"date":1528329600000,"value":11264.57},{"date":1528416000000,"value":11302.07},{"date":1528502400000,"value":11302.07},{"date":1528588800000,"value":11302.07},{"date":1528675200000,"value":11294.57},{"date":1528761600000,"value":11324.57},{"date":1528848000000,"value":11275.82},{"date":1528934400000,"value":11317.07},{"date":1529020800000,"value":11294.57},{"date":1529107200000,"value":11294.57},{"date":1529193600000,"value":11294.57},{"date":1529280000000,"value":11294.57},{"date":1529366400000,"value":11212.08},{"date":1529452800000,"value":11230.82},{"date":1529539200000,"value":11152.08},{"date":1529625600000,"value":11125.83},{"date":1529712000000,"value":11125.83},{"date":1529798400000,"value":11125.83},{"date":1529884800000,"value":10953.34},{"date":1529971200000,"value":10990.83},{"date":1530057600000,"value":10885.84},{"date":1530144000000,"value":10957.09},{"date":1530230400000,"value":10990.83},{"date":1530316800000,"value":10990.83},{"date":1530403200000,"value":10990.83},{"date":1530489600000,"value":11032.08},{"date":1530576000000,"value":10945.84},{"date":1530662400000,"value":10945.84},{"date":1530748800000,"value":11050.83},{"date":1530835200000,"value":11148.33},{"date":1530921600000,"value":11148.33},{"date":1531008000000,"value":11148.33},{"date":1531094400000,"value":11257.07},{"date":1531180800000,"value":11302.07},{"date":1531267200000,"value":11223.33},{"date":1531353600000,"value":11380.82},{"date":1531440000000,"value":11418.32},{"date":1531526400000,"value":11418.32},{"date":1531612800000,"value":11418.32},{"date":1531699200000,"value":11373.32},{"date":1531785600000,"value":11467.07},{"date":1531872000000,"value":11482.07},{"date":1531958400000,"value":11425.82},{"date":1532044800000,"value":11433.32},{"date":1532131200000,"value":11433.32},{"date":1532217600000,"value":11433.32},{"date":1532304000000,"value":11425.82},{"date":1532390400000,"value":11478.32},{"date":1532476800000,"value":11613.31},{"date":1532563200000,"value":11602.06},{"date":1532649600000,"value":11455.82},{"date":1532736000000,"value":11455.82},{"date":1532822400000,"value":11455.82},{"date":1532908800000,"value":11298.32},{"date":1532995200000,"value":11369.57},{"date":1533081600000,"value":11422.07},{"date":1533168000000,"value":11482.07},{"date":1533254400000,"value":11512.06},{"date":1533340800000,"value":11512.06},{"date":1533427200000,"value":11512.06},{"date":1533513600000,"value":11549.56},{"date":1533600000000,"value":11579.56},{"date":1533686400000,"value":11575.81},{"date":1533772800000,"value":11572.06},{"date":1533859200000,"value":11504.56},{"date":1533945600000,"value":11504.56},{"date":1534032000000,"value":11504.56},{"date":1534118400000,"value":11485.82},{"date":1534204800000,"value":11553.31},{"date":1534291200000,"value":11467.07},{"date":1534377600000,"value":11527.06},{"date":1534464000000,"value":11568.31},{"date":1534550400000,"value":11568.31},{"date":1534636800000,"value":11568.31},{"date":1534723200000,"value":11587.06},{"date":1534809600000,"value":11579.56},{"date":1534896000000,"value":11587.06},{"date":1534982400000,"value":11579.56},{"date":1535068800000,"value":11662.06},{"date":1535155200000,"value":11662.06},{"date":1535241600000,"value":11662.06},{"date":1535328000000,"value":11767.05},{"date":1535414400000,"value":11785.8},{"date":1535500800000,"value":11890.8},{"date":1535587200000,"value":11845.8},{"date":1535673600000,"value":11860.8},{"date":1535760000000,"value":11860.8},{"date":1535846400000,"value":11860.8},{"date":1535932800000,"value":11860.8},{"date":1536019200000,"value":11849.55},{"date":1536105600000,"value":11740.81},{"date":1536192000000,"value":11725.81},{"date":1536278400000,"value":11699.56},{"date":1536364800000,"value":11699.56},{"date":1536451200000,"value":11699.56},{"date":1536537600000,"value":11725.81},{"date":1536624000000,"value":11789.55},{"date":1536710400000,"value":11785.8},{"date":1536796800000,"value":11875.8},{"date":1536883200000,"value":11879.55},{"date":1536969600000,"value":11879.55},{"date":1537056000000,"value":11879.55},{"date":1537142400000,"value":11744.56},{"date":1537228800000,"value":11812.05},{"date":1537315200000,"value":11789.55},{"date":1537401600000,"value":11887.05},{"date":1537488000000,"value":11842.05},{"date":1537574400000,"value":11842.05},{"date":1537660800000,"value":11842.05},{"date":1537747200000,"value":11830.8},{"date":1537833600000,"value":11849.55},{"date":1537920000000,"value":11815.8},{"date":1538006400000,"value":11864.55},{"date":1538092800000,"value":11853.3},{"date":1538179200000,"value":11853.3},{"date":1538265600000,"value":11853.3},{"date":1538352000000,"value":11909.55},{"date":1538438400000,"value":11868.3},{"date":1538524800000,"value":11860.8},{"date":1538611200000,"value":11699.56},{"date":1538697600000,"value":11617.06},{"date":1538784000000,"value":11617.06},{"date":1538870400000,"value":11617.06},{"date":1538956800000,"value":11557.06},{"date":1539043200000,"value":11553.31},{"date":1539129600000,"value":11095.83},{"date":1539216000000,"value":10923.34},{"date":1539302400000,"value":11167.08},{"date":1539388800000,"value":11167.08},{"date":1539475200000,"value":11167.08},{"date":1539561600000,"value":11035.83},{"date":1539648000000,"value":11347.07},{"date":1539734400000,"value":11317.07},{"date":1539820800000,"value":11092.08},{"date":1539907200000,"value":11077.08},{"date":1539993600000,"value":11077.08},{"date":1540080000000,"value":11077.08},{"date":1540166400000,"value":11092.08},{"date":1540252800000,"value":11028.33},{"date":1540339200000,"value":10675.85},{"date":1540425600000,"value":10964.58},{"date":1540512000000,"value":10743.34},{"date":1540598400000,"value":10743.34},{"date":1540684800000,"value":10743.34},{"date":1540771200000,"value":10619.6},{"date":1540857600000,"value":10735.84},{"date":1540944000000,"value":10915.84},{"date":1541030400000,"value":11047.08},{"date":1541116800000,"value":10964.58},{"date":1541203200000,"value":10964.58},{"date":1541289600000,"value":10964.58},{"date":1541376000000,"value":10987.08},{"date":1541462400000,"value":11054.58},{"date":1541548800000,"value":11350.82},{"date":1541635200000,"value":11347.07},{"date":1541721600000,"value":11223.33},{"date":1541808000000,"value":11223.33},{"date":1541894400000,"value":11223.33},{"date":1541980800000,"value":10975.83},{"date":1542067200000,"value":10949.59},{"date":1542153600000,"value":10874.59},{"date":1542240000000,"value":11020.83},{"date":1542326400000,"value":11043.33},{"date":1542412800000,"value":11043.33},{"date":1542499200000,"value":11043.33},{"date":1542585600000,"value":10765.84},{"date":1542672000000,"value":10563.35},{"date":1542758400000,"value":10642.1},{"date":1542844800000,"value":10642.1},{"date":1542931200000,"value":10574.6},{"date":1543017600000,"value":10574.6},{"date":1543104000000,"value":10574.6},{"date":1543190400000,"value":10758.34},{"date":1543276800000,"value":10780.84},{"date":1543363200000,"value":11103.33},{"date":1543449600000,"value":11062.08},{"date":1543536000000,"value":11178.33},{"date":1543622400000,"value":11178.33},{"date":1543708800000,"value":11178.33},{"date":1543795200000,"value":11328.32},{"date":1543881600000,"value":10912.09},{"date":1543968000000,"value":10912.09},{"date":1544054400000,"value":10942.09},{"date":1544140800000,"value":10627.1},{"date":1544227200000,"value":10627.1},{"date":1544313600000,"value":10627.1},{"date":1544400000000,"value":10683.35},{"date":1544486400000,"value":10709.59},{"date":1544572800000,"value":10785.99},{"date":1544659200000,"value":10789.97},{"date":1544745600000,"value":10523.69},{"date":1544832000000,"value":10523.69},{"date":1544918400000,"value":10523.69},{"date":1545004800000,"value":10249.47},{"date":1545091200000,"value":10309.09},{"date":1545177600000,"value":10169.99},{"date":1545264000000,"value":9995.13},{"date":1545350400000,"value":9748.72},{"date":1545436800000,"value":9748.72},{"date":1545523200000,"value":9748.72},{"date":1545609600000,"value":9514.25},{"date":1545696000000,"value":9514.25},{"date":1545782400000,"value":10046.79},{"date":1545868800000,"value":10138.2},{"date":1545955200000,"value":10134.22},{"date":1546041600000,"value":10134.22},{"date":1546128000000,"value":10134.22},{"date":1546214400000,"value":10225.63},{"date":1546300800000,"value":10225.63},{"date":1546387200000,"value":10209.73},{"date":1546473600000,"value":9903.72},{"date":1546560000000,"value":10269.35},{"date":1546646400000,"value":10269.35},{"date":1546732800000,"value":10269.35},{"date":1546819200000,"value":10368.7},{"date":1546905600000,"value":10460.11},{"date":1546992000000,"value":10515.75},{"date":1547078400000,"value":10559.46},{"date":1547164800000,"value":10523.69},{"date":1547251200000,"value":10523.69},{"date":1547337600000,"value":10523.69},{"date":1547424000000,"value":10448.18},{"date":1547510400000,"value":10599.2},{"date":1547596800000,"value":10634.97},{"date":1547683200000,"value":10714.46},{"date":1547769600000,"value":10869.45},{"date":1547856000000,"value":10869.45},{"date":1547942400000,"value":10869.45},{"date":1548028800000,"value":10869.45},{"date":1548115200000,"value":10722.4},{"date":1548201600000,"value":10730.35},{"date":1548288000000,"value":10746.25},{"date":1548374400000,"value":10849.58},{"date":1548460800000,"value":10849.58},{"date":1548547200000,"value":10849.58},{"date":1548633600000,"value":10738.3},{"date":1548720000000,"value":10698.56},{"date":1548806400000,"value":10909.19},{"date":1548892800000,"value":10980.73},{"date":1548979200000,"value":10972.78},{"date":1549065600000,"value":10972.78},{"date":1549152000000,"value":10972.78},{"date":1549238400000,"value":11076.11},{"date":1549324800000,"value":11155.59},{"date":1549411200000,"value":11123.8},{"date":1549497600000,"value":11040.34},{"date":1549584000000,"value":11068.16},{"date":1549670400000,"value":11068.16},{"date":1549756800000,"value":11068.16},{"date":1549843200000,"value":11080.08},{"date":1549929600000,"value":11223.15},{"date":1550016000000,"value":11250.97},{"date":1550102400000,"value":11254.95},{"date":1550188800000,"value":11362.25},{"date":1550275200000,"value":11362.25},{"date":1550361600000,"value":11362.25},{"date":1550448000000,"value":11362.25},{"date":1550534400000,"value":11374.17},{"date":1550620800000,"value":11374.17},{"date":1550707200000,"value":11346.36},{"date":1550793600000,"value":11441.74},{"date":1550880000000,"value":11441.74},{"date":1550966400000,"value":11441.74},{"date":1551052800000,"value":11441.74},{"date":1551139200000,"value":11453.66},{"date":1551225600000,"value":11465.58},{"date":1551312000000,"value":11469.56},{"date":1551398400000,"value":11576.86},{"date":1551484800000,"value":11576.86},{"date":1551571200000,"value":11576.86},{"date":1551657600000,"value":11509.3},{"date":1551744000000,"value":11501.35},{"date":1551830400000,"value":11453.66},{"date":1551916800000,"value":11366.23},{"date":1552003200000,"value":11350.33},{"date":1552089600000,"value":11350.33},{"date":1552176000000,"value":11350.33},{"date":1552262400000,"value":11549.04},{"date":1552348800000,"value":11608.65},{"date":1552435200000,"value":11676.21},{"date":1552521600000,"value":11684.16},{"date":1552608000000,"value":11735.83},{"date":1552694400000,"value":11735.83},{"date":1552780800000,"value":11735.83},{"date":1552867200000,"value":11799.41},{"date":1552953600000,"value":11815.31},{"date":1553040000000,"value":11815.31},{"date":1553126400000,"value":11970.31},{"date":1553212800000,"value":11743.78},{"date":1553299200000,"value":11743.78},{"date":1553385600000,"value":11743.78},{"date":1553472000000,"value":11755.7},{"date":1553558400000,"value":11827.23},{"date":1553644800000,"value":11775.57},{"date":1553731200000,"value":11835.18},{"date":1553817600000,"value":11910.69},{"date":1553904000000,"value":11910.69},{"date":1553990400000,"value":11910.69},{"date":1554076800000,"value":12029.92},{"date":1554163200000,"value":12053.76},{"date":1554249600000,"value":12097.48},{"date":1554336000000,"value":12089.53},{"date":1554422400000,"value":12137.22},{"date":1554508800000,"value":12137.22},{"date":1554595200000,"value":12137.22},{"date":1554681600000,"value":12169.02},{"date":1554768000000,"value":12109.4},{"date":1554854400000,"value":12153.12},{"date":1554940800000,"value":12137.22},{"date":1555027200000,"value":12192.86},{"date":1555113600000,"value":12192.86},{"date":1555200000000,"value":12192.86},{"date":1555286400000,"value":12208.76},{"date":1555372800000,"value":12184.91},{"date":1555459200000,"value":12157.09},{"date":1555545600000,"value":12188.89},{"date":1555632000000,"value":12188.89},{"date":1555718400000,"value":12188.89},{"date":1555804800000,"value":12188.89},{"date":1555891200000,"value":12200.81},{"date":1555977600000,"value":12343.88},{"date":1556064000000,"value":12324.01},{"date":1556150400000,"value":12320.04},{"date":1556236800000,"value":12403.49},{"date":1556323200000,"value":12403.49},{"date":1556409600000,"value":12403.49},{"date":1556496000000,"value":12415.42},{"date":1556582400000,"value":12387.6},{"date":1556668800000,"value":12268.37},{"date":1556755200000,"value":12232.6},{"date":1556841600000,"value":12339.91},{"date":1556928000000,"value":12339.91},{"date":1557014400000,"value":12339.91},{"date":1557100800000,"value":12304.14},{"date":1557187200000,"value":12097.48},{"date":1557273600000,"value":12101.45},{"date":1557360000000,"value":12077.61},{"date":1557446400000,"value":12117.35},{"date":1557532800000,"value":12117.35},{"date":1557619200000,"value":12117.35},{"date":1557705600000,"value":11811.34},{"date":1557792000000,"value":11922.61},{"date":1557878400000,"value":12029.92},{"date":1557964800000,"value":12165.04},{"date":1558051200000,"value":12085.56},{"date":1558137600000,"value":12085.56},{"date":1558224000000,"value":12085.56},{"date":1558310400000,"value":11986.2},{"date":1558396800000,"value":12089.53},{"date":1558483200000,"value":12093.51},{"date":1558569600000,"value":11950.43},{"date":1558656000000,"value":11974.28},{"date":1558742400000,"value":11974.28},{"date":1558828800000,"value":11974.28},{"date":1558915200000,"value":11974.28},{"date":1559001600000,"value":11934.54},{"date":1559088000000,"value":11835.18},{"date":1559174400000,"value":11906.72},{"date":1559260800000,"value":11767.62},{"date":1559347200000,"value":11767.62},{"date":1559433600000,"value":11767.62},{"date":1559520000000,"value":11640.45},{"date":1559606400000,"value":11898.77},{"date":1559692800000,"value":12041.84},{"date":1559779200000,"value":12117.35},{"date":1559865600000,"value":12280.29},{"date":1559952000000,"value":12280.29},{"date":1560038400000,"value":12280.29},{"date":1560124800000,"value":12367.73},{"date":1560211200000,"value":12327.98},{"date":1560297600000,"value":12335.93},{"date":1560384000000,"value":12363.75},{"date":1560470400000,"value":12347.85},{"date":1560556800000,"value":12347.85},{"date":1560643200000,"value":12347.85},{"date":1560729600000,"value":12363.75},{"date":1560816000000,"value":12467.08},{"date":1560902400000,"value":12554.51},{"date":1560988800000,"value":12669.77},{"date":1561075200000,"value":12626.05},{"date":1561161600000,"value":12626.05},{"date":1561248000000,"value":12626.05},{"date":1561334400000,"value":12614.13},{"date":1561420800000,"value":12419.39},{"date":1561507200000,"value":12411.44},{"date":1561593600000,"value":12467.08},{"date":1561680000000,"value":12518.75},{"date":1561766400000,"value":12518.75},{"date":1561852800000,"value":12518.75},{"date":1561939200000,"value":12634},{"date":1562025600000,"value":12685.66},{"date":1562112000000,"value":12812.84},{"date":1562198400000,"value":12812.84},{"date":1562284800000,"value":12785.02},{"date":1562371200000,"value":12785.02},{"date":1562457600000,"value":12785.02},{"date":1562544000000,"value":12721.43},{"date":1562630400000,"value":12757.2},{"date":1562716800000,"value":12832.71},{"date":1562803200000,"value":12876.42},{"date":1562889600000,"value":12920.14},{"date":1562976000000,"value":12920.14},{"date":1563062400000,"value":12920.14},{"date":1563148800000,"value":12932.06},{"date":1563235200000,"value":12888.35},{"date":1563321600000,"value":12864.5},{"date":1563408000000,"value":12916.17},{"date":1563494400000,"value":12820.79},{"date":1563580800000,"value":12820.79},{"date":1563667200000,"value":12820.79},{"date":1563753600000,"value":12876.42},{"date":1563840000000,"value":12936.04},{"date":1563926400000,"value":12987.7},{"date":1564012800000,"value":12908.22},{"date":1564099200000,"value":13007.57},{"date":1564185600000,"value":13007.57},{"date":1564272000000,"value":13007.57},{"date":1564358400000,"value":12967.83},{"date":1564444800000,"value":12936.04},{"date":1564531200000,"value":12828.73},{"date":1564617600000,"value":12781.04},{"date":1564704000000,"value":12673.74},{"date":1564790400000,"value":12673.74},{"date":1564876800000,"value":12673.74},{"date":1564963200000,"value":12268.37},{"date":1565049600000,"value":12494.9},{"date":1565136000000,"value":12534.64},{"date":1565222400000,"value":12816.81},{"date":1565308800000,"value":12741.3},{"date":1565395200000,"value":12741.3},{"date":1565481600000,"value":12741.3},{"date":1565568000000,"value":12594.26},{"date":1565654400000,"value":12788.99},{"date":1565740800000,"value":12423.36},{"date":1565827200000,"value":12482.98},{"date":1565913600000,"value":12641.95},{"date":1566000000000,"value":12641.95},{"date":1566086400000,"value":12641.95},{"date":1566172800000,"value":12812.84},{"date":1566259200000,"value":12749.25},{"date":1566345600000,"value":12876.42},{"date":1566432000000,"value":12840.66},{"date":1566518400000,"value":12514.77},{"date":1566604800000,"value":12514.77},{"date":1566691200000,"value":12514.77},{"date":1566777600000,"value":12673.74},{"date":1566864000000,"value":12689.64},{"date":1566950400000,"value":12733.35},{"date":1567036800000,"value":12924.11},{"date":1567123200000,"value":12900.27},{"date":1567209600000,"value":12900.27},{"date":1567296000000,"value":12900.27},{"date":1567382400000,"value":12900.27},{"date":1567468800000,"value":12804.89},{"date":1567555200000,"value":12932.06},{"date":1567641600000,"value":13106.93},{"date":1567728000000,"value":13110.9},{"date":1567814400000,"value":13110.9},{"date":1567900800000,"value":13110.9},{"date":1567987200000,"value":12940.01},{"date":1568073600000,"value":12796.94},{"date":1568160000000,"value":12848.6},{"date":1568246400000,"value":12943.99},{"date":1568332800000,"value":12904.24},{"date":1568419200000,"value":12904.24},{"date":1568505600000,"value":12904.24},{"date":1568592000000,"value":12852.58},{"date":1568678400000,"value":12947.96},{"date":1568764800000,"value":12955.91},{"date":1568851200000,"value":12971.8},{"date":1568937600000,"value":12884.37},{"date":1569024000000,"value":12884.37},{"date":1569110400000,"value":12884.37},{"date":1569196800000,"value":12896.3},{"date":1569283200000,"value":12792.97},{"date":1569369600000,"value":12892.32},{"date":1569456000000,"value":12912.19},{"date":1569542400000,"value":12781.04},{"date":1569628800000,"value":12781.04},{"date":1569715200000,"value":12781.04},{"date":1569801600000,"value":12864.5},{"date":1569888000000,"value":12733.35},{"date":1569974400000,"value":12486.95},{"date":1570060800000,"value":12622.07},{"date":1570147200000,"value":12824.76},{"date":1570233600000,"value":12824.76},{"date":1570320000000,"value":12824.76},{"date":1570406400000,"value":12777.07},{"date":1570492800000,"value":12586.31},{"date":1570579200000,"value":12733.35},{"date":1570665600000,"value":12796.94},{"date":1570752000000,"value":12916.17},{"date":1570838400000,"value":12916.17},{"date":1570924800000,"value":12916.17},{"date":1571011200000,"value":12896.3},{"date":1571097600000,"value":13007.57},{"date":1571184000000,"value":12951.93},{"date":1571270400000,"value":12991.68},{"date":1571356800000,"value":12936.04},{"date":1571443200000,"value":12936.04},{"date":1571529600000,"value":12936.04},{"date":1571616000000,"value":12983.73},{"date":1571702400000,"value":12844.63},{"date":1571788800000,"value":12864.5},{"date":1571875200000,"value":12963.86},{"date":1571961600000,"value":12963.86},{"date":1572048000000,"value":12963.86},{"date":1572134400000,"value":12963.86},{"date":1572220800000,"value":13015.52},{"date":1572307200000,"value":12987.7},{"date":1572393600000,"value":13059.24},{"date":1572480000000,"value":12983.73},{"date":1572566400000,"value":13059.24},{"date":1572652800000,"value":13059.24},{"date":1572739200000,"value":13059.24},{"date":1572825600000,"value":13015.52},{"date":1572912000000,"value":12971.8},{"date":1572998400000,"value":13003.6},{"date":1573084800000,"value":13067.19},{"date":1573171200000,"value":13095.01},{"date":1573257600000,"value":13095.01},{"date":1573344000000,"value":13095.01},{"date":1573430400000,"value":13071.16},{"date":1573516800000,"value":13106.93},{"date":1573603200000,"value":13154.62},{"date":1573689600000,"value":13186.41},{"date":1573776000000,"value":13265.9},{"date":1573862400000,"value":13265.9},{"date":1573948800000,"value":13265.9},{"date":1574035200000,"value":13269.87},{"date":1574121600000,"value":13309.61},{"date":1574208000000,"value":13250},{"date":1574294400000,"value":13182.44},{"date":1574380800000,"value":13174.49},{"date":1574467200000,"value":13174.49},{"date":1574553600000,"value":13174.49},{"date":1574640000000,"value":13277.82},{"date":1574726400000,"value":13373.2},{"date":1574812800000,"value":13436.79},{"date":1574899200000,"value":13436.79},{"date":1574985600000,"value":13393.07},{"date":1575072000000,"value":13393.07},{"date":1575158400000,"value":13393.07},{"date":1575244800000,"value":13238.08},{"date":1575331200000,"value":13166.54},{"date":1575417600000,"value":13226.15},{"date":1575504000000,"value":13246.03},{"date":1575590400000,"value":13341.41},{"date":1575676800000,"value":13341.41},{"date":1575763200000,"value":13341.41},{"date":1575849600000,"value":13305.64},{"date":1575936000000,"value":13289.74},{"date":1576022400000,"value":13324.76},{"date":1576108800000,"value":13402.03},{"date":1576195200000,"value":13483.59},{"date":1576281600000,"value":13483.59},{"date":1576368000000,"value":13483.59},{"date":1576454400000,"value":13582.33},{"date":1576540800000,"value":13582.33},{"date":1576627200000,"value":13586.62},{"date":1576713600000,"value":13668.18},{"date":1576800000000,"value":13732.57},{"date":1576886400000,"value":13732.57},{"date":1576972800000,"value":13732.57},{"date":1577059200000,"value":13745.45},{"date":1577145600000,"value":13749.74},{"date":1577232000000,"value":13749.74},{"date":1577318400000,"value":13848.48},{"date":1577404800000,"value":13857.06},{"date":1577491200000,"value":13857.06},{"date":1577577600000,"value":13857.06},{"date":1577664000000,"value":13775.5},{"date":1577750400000,"value":13801.26},{"date":1577836800000,"value":13801.26},{"date":1577923200000,"value":13972.97},{"date":1578009600000,"value":13878.53},{"date":1578096000000,"value":13878.53},{"date":1578182400000,"value":13878.53},{"date":1578268800000,"value":13942.92},{"date":1578355200000,"value":13887.11},{"date":1578441600000,"value":14007.31},{"date":1578528000000,"value":14144.68},{"date":1578614400000,"value":14123.21},{"date":1578700800000,"value":14123.21},{"date":1578787200000,"value":14123.21},{"date":1578873600000,"value":14256.29},{"date":1578960000000,"value":14226.24},{"date":1579046400000,"value":14282.05},{"date":1579132800000,"value":14406.54},{"date":1579219200000,"value":14505.27},{"date":1579305600000,"value":14505.27},{"date":1579392000000,"value":14505.27},{"date":1579478400000,"value":14505.27},{"date":1579564800000,"value":14522.44},{"date":1579651200000,"value":14531.03},{"date":1579737600000,"value":14526.73},{"date":1579824000000,"value":14419.42},{"date":1579910400000,"value":14419.42},{"date":1579996800000,"value":14419.42},{"date":1580083200000,"value":14200.48},{"date":1580169600000,"value":14376.49},{"date":1580256000000,"value":14385.07},{"date":1580342400000,"value":14475.22},{"date":1580428800000,"value":14209.07},{"date":1580515200000,"value":14209.07},{"date":1580601600000,"value":14209.07},{"date":1580688000000,"value":14346.44},{"date":1580774400000,"value":14608.3},{"date":1580860800000,"value":14659.81},{"date":1580947200000,"value":14762.84},{"date":1581033600000,"value":14711.32},{"date":1581120000000,"value":14711.32},{"date":1581206400000,"value":14711.32},{"date":1581292800000,"value":14883.03},{"date":1581379200000,"value":14891.62},{"date":1581465600000,"value":14998.94},{"date":1581552000000,"value":14986.06},{"date":1581638400000,"value":15067.62},{"date":1581724800000,"value":15067.62},{"date":1581811200000,"value":15067.62},{"date":1581897600000,"value":15067.62},{"date":1581984000000,"value":15050.45},{"date":1582070400000,"value":15123.43},{"date":1582156800000,"value":15020.4},{"date":1582243200000,"value":14827.23},{"date":1582329600000,"value":14827.23},{"date":1582416000000,"value":14827.23},{"date":1582502400000,"value":14337.85},{"date":1582588800000,"value":13942.92},{"date":1582675200000,"value":13972.97},{"date":1582761600000,"value":13337.64},{"date":1582848000000,"value":13247.49},{"date":1582934400000,"value":13247.49},{"date":1583020800000,"value":13247.49},{"date":1583107200000,"value":13951.5},{"date":1583193600000,"value":13603.79},{"date":1583280000000,"value":14209.07},{"date":1583366400000,"value":13771.21},{"date":1583452800000,"value":13522.23},{"date":1583539200000,"value":13522.23},{"date":1583625600000,"value":13522.23},{"date":1583712000000,"value":12586.4},{"date":1583798400000,"value":13268.95},{"date":1583884800000,"value":12672.26},{"date":1583971200000,"value":11603.36},{"date":1584057600000,"value":12689.43},{"date":1584144000000,"value":12689.43},{"date":1584230400000,"value":12689.43},{"date":1584316800000,"value":11156.91},{"date":1584403200000,"value":11860.92},{"date":1584489600000,"value":11311.45},{"date":1584576000000,"value":11380.13},{"date":1584662400000,"value":10865},{"date":1584748800000,"value":10865},{"date":1584835200000,"value":10865},{"date":1584921600000,"value":10543.04},{"date":1585008000000,"value":11461.7},{"date":1585094400000,"value":11530.38},{"date":1585180800000,"value":12230.1},{"date":1585267200000,"value":11805.12},{"date":1585353600000,"value":11805.12},{"date":1585440000000,"value":11805.12},{"date":1585526400000,"value":12225.81},{"date":1585612800000,"value":12049.81},{"date":1585699200000,"value":11530.38},{"date":1585785600000,"value":11830.88},{"date":1585872000000,"value":11650.58},{"date":1585958400000,"value":11650.58},{"date":1586044800000,"value":11650.58},{"date":1586131200000,"value":12517.72},{"date":1586217600000,"value":12440.45},{"date":1586304000000,"value":12770.99},{"date":1586390400000,"value":12929.82},{"date":1586476800000,"value":12929.82},{"date":1586563200000,"value":12929.82},{"date":1586649600000,"value":12929.82},{"date":1586736000000,"value":12835.38},{"date":1586822400000,"value":13341.93},{"date":1586908800000,"value":13080.07},{"date":1586995200000,"value":13256.07},{"date":1587081600000,"value":13513.64},{"date":1587168000000,"value":13513.64},{"date":1587254400000,"value":13513.64},{"date":1587340800000,"value":13333.34},{"date":1587427200000,"value":12891.19},{"date":1587513600000,"value":13264.66},{"date":1587600000000,"value":13204.56},{"date":1587686400000,"value":13393.44},{"date":1587772800000,"value":13393.44},{"date":1587859200000,"value":13393.44},{"date":1587945600000,"value":13569.45},{"date":1588032000000,"value":13363.39},{"date":1588118400000,"value":13745.45},{"date":1588204800000,"value":13706.82},{"date":1588291200000,"value":13393.44},{"date":1588377600000,"value":13393.44},{"date":1588464000000,"value":13393.44},{"date":1588550400000,"value":13505.06},{"date":1588636800000,"value":13711.11},{"date":1588723200000,"value":13681.06},{"date":1588809600000,"value":13878.53},{"date":1588896000000,"value":14003.02},{"date":1588982400000,"value":14003.02},{"date":1589068800000,"value":14003.02},{"date":1589155200000,"value":14114.63},{"date":1589241600000,"value":13831.31},{"date":1589328000000,"value":13646.72},{"date":1589414400000,"value":13775.5},{"date":1589500800000,"value":13895.7},{"date":1589587200000,"value":13895.7},{"date":1589673600000,"value":13895.7},{"date":1589760000000,"value":14209.07},{"date":1589846400000,"value":14101.75},{"date":1589932800000,"value":14299.22},{"date":1590019200000,"value":14191.9},{"date":1590105600000,"value":14252},{"date":1590192000000,"value":14252},{"date":1590278400000,"value":14252},{"date":1590364800000,"value":14252},{"date":1590451200000,"value":14273.46},{"date":1590537600000,"value":14410.83},{"date":1590624000000,"value":14488.1},{"date":1590710400000,"value":14646.93},{"date":1590796800000,"value":14646.93},{"date":1590883200000,"value":14646.93},{"date":1590969600000,"value":14724.2},{"date":1591056000000,"value":14810.06},{"date":1591142400000,"value":14913.08},{"date":1591228800000,"value":14728.5},{"date":1591315200000,"value":15037.57},{"date":1591401600000,"value":15037.57},{"date":1591488000000,"value":15037.57},{"date":1591574400000,"value":15110.55},{"date":1591660800000,"value":15106.26},{"date":1591747200000,"value":15252.21},{"date":1591833600000,"value":14492.39},{"date":1591920000000,"value":14651.23},{"date":1592006400000,"value":14651.23},{"date":1592092800000,"value":14651.23},{"date":1592179200000,"value":14737.08},{"date":1592265600000,"value":15016.11},{"date":1592352000000,"value":15050.45},{"date":1592438400000,"value":15071.92},{"date":1592524800000,"value":15037.57},{"date":1592611200000,"value":15037.57},{"date":1592697600000,"value":15037.57},{"date":1592784000000,"value":15226.46},{"date":1592870400000,"value":15329.48},{"date":1592956800000,"value":14951.72},{"date":1593043200000,"value":15136.31},{"date":1593129600000,"value":14792.89},{"date":1593216000000,"value":14792.89},{"date":1593302400000,"value":14792.89},{"date":1593388800000,"value":14934.55},{"date":1593475200000,"value":15204.99},{"date":1593561600000,"value":15333.78},{"date":1593648000000,"value":15402.46},{"date":1593734400000,"value":15402.46},{"date":1593820800000,"value":15402.46},{"date":1593907200000,"value":15402.46},{"date":1593993600000,"value":15664.32},{"date":1594080000000,"value":15569.88},{"date":1594166400000,"value":15750.17},{"date":1594252800000,"value":15793.1},{"date":1594339200000,"value":15818.86},{"date":1594425600000,"value":15818.86},{"date":1594512000000,"value":15818.86},{"date":1594598400000,"value":15539.83},{"date":1594684800000,"value":15711.54},{"date":1594771200000,"value":15788.81},{"date":1594857600000,"value":15702.95},{"date":1594944000000,"value":15814.57},{"date":1595030400000,"value":15814.57},{"date":1595116800000,"value":15814.57},{"date":1595203200000,"value":16136.52},{"date":1595289600000,"value":16024.91},{"date":1595376000000,"value":16127.94},{"date":1595462400000,"value":15844.62},{"date":1595548800000,"value":15788.81},{"date":1595635200000,"value":15788.81},{"date":1595721600000,"value":15788.81},{"date":1595808000000,"value":15969.11},{"date":1595894400000,"value":15823.15},{"date":1595980800000,"value":16067.84},{"date":1596067200000,"value":16046.38},{"date":1596153600000,"value":16222.38},{"date":1596240000000,"value":16222.38},{"date":1596326400000,"value":16222.38},{"date":1596412800000,"value":16316.82},{"date":1596499200000,"value":16338.28},{"date":1596585600000,"value":16454.19},{"date":1596672000000,"value":16625.9},{"date":1596758400000,"value":16522.87},{"date":1596844800000,"value":16522.87},{"date":1596931200000,"value":16522.87},{"date":1597017600000,"value":16458.48},{"date":1597104000000,"value":16269.6},{"date":1597190400000,"value":16574.39},{"date":1597276800000,"value":16634.49},{"date":1597363200000,"value":16574.39},{"date":1597449600000,"value":16574.39},{"date":1597536000000,"value":16574.39},{"date":1597622400000,"value":16694.58},{"date":1597708800000,"value":16793.32},{"date":1597795200000,"value":16711.76},{"date":1597881600000,"value":16887.76},{"date":1597968000000,"value":16965.03},{"date":1598054400000,"value":16965.03},{"date":1598140800000,"value":16965.03},{"date":1598227200000,"value":17050.88},{"date":1598313600000,"value":17145.32},{"date":1598400000000,"value":17437.23},{"date":1598486400000,"value":17415.77},{"date":1598572800000,"value":17501.62},{"date":1598659200000,"value":17501.62},{"date":1598745600000,"value":17501.62},{"date":1598832000000,"value":17523.09},{"date":1598918400000,"value":17737.73},{"date":1599004800000,"value":18008.17},{"date":1599091200000,"value":17188.25},{"date":1599177600000,"value":16909.22},{"date":1599264000000,"value":16909.22},{"date":1599350400000,"value":16909.22},{"date":1599436800000,"value":16909.22},{"date":1599523200000,"value":16364.04},{"date":1599609600000,"value":16806.2},{"date":1599696000000,"value":16514.29},{"date":1599782400000,"value":16488.53},{"date":1599868800000,"value":16488.53},{"date":1599955200000,"value":16488.53},{"date":1600041600000,"value":16694.58},{"date":1600128000000,"value":16836.25},{"date":1600214400000,"value":16625.9},{"date":1600300800000,"value":16462.77},{"date":1600387200000,"value":16252.43},{"date":1600473600000,"value":16252.43},{"date":1600560000000,"value":16252.43},{"date":1600646400000,"value":16213.79},{"date":1600732800000,"value":16454.19},{"date":1600819200000,"value":16037.79},{"date":1600905600000,"value":16072.13},{"date":1600992000000,"value":16368.33},{"date":1601078400000,"value":16368.33},{"date":1601164800000,"value":16368.33},{"date":1601251200000,"value":16608.73},{"date":1601337600000,"value":16600.14},{"date":1601424000000,"value":16750.39},{"date":1601510400000,"value":16887.76},{"date":1601596800000,"value":16647.36},{"date":1601683200000,"value":16647.36},{"date":1601769600000,"value":16647.36},{"date":1601856000000,"value":16934.98},{"date":1601942400000,"value":16651.66},{"date":1602028800000,"value":16930.69},{"date":1602115200000,"value":17020.83},{"date":1602201600000,"value":17286.99},{"date":1602288000000,"value":17286.99},{"date":1602374400000,"value":17286.99},{"date":1602460800000,"value":17630.41},{"date":1602547200000,"value":17587.48},{"date":1602633600000,"value":17450.11},{"date":1602720000000,"value":17334.21},{"date":1602806400000,"value":17364.26},{"date":1602892800000,"value":17364.26},{"date":1602979200000,"value":17364.26},{"date":1603065600000,"value":17072.35},{"date":1603152000000,"value":17123.86},{"date":1603238400000,"value":17102.4},{"date":1603324800000,"value":17055.18},{"date":1603411200000,"value":17141.03},{"date":1603497600000,"value":17141.03},{"date":1603584000000,"value":17141.03},{"date":1603670400000,"value":16857.71},{"date":1603756800000,"value":16909.22},{"date":1603843200000,"value":16325.41},{"date":1603929600000,"value":16535.75},{"date":1604016000000,"value":16265.31},{"date":1604102400000,"value":16265.31},{"date":1604188800000,"value":16265.31},{"date":1604275200000,"value":16432.73},{"date":1604361600000,"value":16690.29},{"date":1604448000000,"value":17248.35},{"date":1604534400000,"value":17566.02},{"date":1604620800000,"value":17621.82},{"date":1604707200000,"value":17621.82},{"date":1604793600000,"value":17621.82},{"date":1604880000000,"value":17312.74},{"date":1604966400000,"value":17136.74},{"date":1605052800000,"value":17390.01},{"date":1605139200000,"value":17256.94},{"date":1605225600000,"value":17420.06},{"date":1605312000000,"value":17420.06},{"date":1605398400000,"value":17420.06},{"date":1605484800000,"value":17480.16},{"date":1605571200000,"value":17407.18},{"date":1605657600000,"value":17205.42},{"date":1605744000000,"value":17321.33},{"date":1605830400000,"value":17196.84},{"date":1605916800000,"value":17196.84},{"date":1606003200000,"value":17196.84},{"date":1606089600000,"value":17201.13},{"date":1606176000000,"value":17334.21},{"date":1606262400000,"value":17424.35},{"date":1606348800000,"value":17424.35},{"date":1606435200000,"value":17518.8},{"date":1606521600000,"value":17518.8},{"date":1606608000000,"value":17518.8},{"date":1606694400000,"value":17570.31},{"date":1606780800000,"value":17724.85},{"date":1606867200000,"value":17651.87},{"date":1606953600000,"value":17596.07},{"date":1607040000000,"value":17711.97},{"date":1607126400000,"value":17711.97},{"date":1607212800000,"value":17711.97},{"date":1607299200000,"value":17707.68},{"date":1607385600000,"value":17733.43},{"date":1607472000000,"value":17485.22},{"date":1607558400000,"value":17452.53},{"date":1607644800000,"value":17452.53},{"date":1607731200000,"value":17452.53},{"date":1607817600000,"value":17452.53},{"date":1607904000000,"value":17494.56},{"date":1607990400000,"value":17662.69},{"date":1608076800000,"value":17746.75},{"date":1608163200000,"value":17928.89},{"date":1608249600000,"value":17928.89},{"date":1608336000000,"value":17928.89},{"date":1608422400000,"value":17928.89},{"date":1608508800000,"value":17886.86},{"date":1608595200000,"value":17952.24},{"date":1608681600000,"value":17868.18},{"date":1608768000000,"value":17961.58},{"date":1608854400000,"value":17961.58},{"date":1608940800000,"value":17961.58},{"date":1609027200000,"value":17961.58},{"date":1609113600000,"value":18125.04},{"date":1609200000000,"value":18078.34},{"date":1609286400000,"value":18064.33},{"date":1609372800000,"value":18176.41},{"date":1609459200000,"value":18176.41},{"date":1609545600000,"value":18176.41},{"date":1609632000000,"value":18176.41},{"date":1609718400000,"value":17919.55},{"date":1609804800000,"value":17989.6},{"date":1609891200000,"value":17863.51},{"date":1609977600000,"value":18153.06},{"date":1610064000000,"value":18302.51},{"date":1610150400000,"value":18302.51},{"date":1610236800000,"value":18302.51},{"date":1610323200000,"value":18097.02},{"date":1610409600000,"value":18017.62},{"date":1610496000000,"value":18059.66},{"date":1610582400000,"value":17854.17},{"date":1610668800000,"value":17788.78},{"date":1610755200000,"value":17788.78},{"date":1610841600000,"value":17788.78},{"date":1610928000000,"value":17788.78},{"date":1611014400000,"value":17891.53},{"date":1611100800000,"value":18213.77},{"date":1611187200000,"value":18269.82},{"date":1611273600000,"value":18269.82},{"date":1611360000000,"value":18269.82},{"date":1611446400000,"value":18269.82},{"date":1611532800000,"value":18316.52},{"date":1611619200000,"value":18246.46},{"date":1611705600000,"value":17756.09},{"date":1611792000000,"value":17942.9},{"date":1611878400000,"value":17601.98},{"date":1611964800000,"value":17601.98},{"date":1612051200000,"value":17601.98},{"date":1612137600000,"value":17956.91},{"date":1612224000000,"value":18199.76},{"date":1612310400000,"value":18185.75},{"date":1612396800000,"value":18395.91},{"date":1612483200000,"value":18475.3},{"date":1612569600000,"value":18475.3},{"date":1612656000000,"value":18475.3},{"date":1612742400000,"value":18559.37},{"date":1612828800000,"value":18564.04},{"date":1612915200000,"value":18545.36},{"date":1613001600000,"value":18624.75},{"date":1613088000000,"value":18741.51},{"date":1613174400000,"value":18741.51},{"date":1613260800000,"value":18741.51},{"date":1613347200000,"value":18741.51},{"date":1613433600000,"value":18713.48},{"date":1613520000000,"value":18699.47},{"date":1613606400000,"value":18657.44},{"date":1613692800000,"value":18540.69},{"date":1613779200000,"value":18540.69},{"date":1613865600000,"value":18540.69},{"date":1613952000000,"value":18311.85},{"date":1614038400000,"value":18260.47},{"date":1614124800000,"value":18363.22},{"date":1614211200000,"value":17882.19},{"date":1614297600000,"value":17849.5},{"date":1614384000000,"value":17849.5},{"date":1614470400000,"value":17849.5},{"date":1614556800000,"value":18274.49},{"date":1614643200000,"value":18097.02},{"date":1614729600000,"value":17690.71},{"date":1614816000000,"value":17368.47},{"date":1614902400000,"value":17709.39},{"date":1614988800000,"value":17709.39},{"date":1615075200000,"value":17709.39},{"date":1615161600000,"value":17485.22},{"date":1615248000000,"value":17835.49},{"date":1615334400000,"value":17872.85},{"date":1615420800000,"value":18223.11},{"date":1615507200000,"value":18167.07},{"date":1615593600000,"value":18167.07},{"date":1615680000000,"value":18167.07},{"date":1615766400000,"value":18325.86},{"date":1615852800000,"value":18335.2},{"date":1615939200000,"value":18353.88},{"date":1616025600000,"value":18003.61},{"date":1616112000000,"value":18026.96},{"date":1616198400000,"value":18026.96},{"date":1616284800000,"value":18026.96},{"date":1616371200000,"value":18213.77},{"date":1616457600000,"value":18162.4},{"date":1616544000000,"value":18036.31},{"date":1616630400000,"value":18054.99},{"date":1616716800000,"value":18428.6},{"date":1616803200000,"value":18428.6},{"date":1616889600000,"value":18428.6},{"date":1616976000000,"value":18414.59},{"date":1617062400000,"value":18283.83},{"date":1617148800000,"value":18423.93},{"date":1617235200000,"value":18680.79},{"date":1617321600000,"value":18680.79},{"date":1617408000000,"value":18680.79},{"date":1617494400000,"value":18680.79},{"date":1617580800000,"value":18998.37},{"date":1617667200000,"value":18951.66},{"date":1617753600000,"value":18984.36},{"date":1617840000000,"value":19147.81},{"date":1617926400000,"value":19325.28},{"date":1618012800000,"value":19325.28},{"date":1618099200000,"value":19325.28},{"date":1618185600000,"value":19325.28},{"date":1618272000000,"value":19437.36},{"date":1618358400000,"value":19343.96},{"date":1618444800000,"value":19666.2},{"date":1618531200000,"value":19717.58},{"date":1618617600000,"value":19717.58},{"date":1618704000000,"value":19717.58},{"date":1618790400000,"value":19582.14},{"date":1618876800000,"value":19465.39},{"date":1618963200000,"value":19624.17},{"date":1619049600000,"value":19474.73},{"date":1619136000000,"value":19726.92},{"date":1619222400000,"value":19726.92},{"date":1619308800000,"value":19726.92},{"date":1619395200000,"value":19768.95},{"date":1619481600000,"value":19745.6},{"date":1619568000000,"value":19754.94},{"date":1619654400000,"value":19853.01},{"date":1619740800000,"value":19661.53},{"date":1619827200000,"value":19661.53},{"date":1619913600000,"value":19661.53},{"date":1620000000000,"value":19684.89},{"date":1620086400000,"value":19451.38},{"date":1620172800000,"value":19437.36},{"date":1620259200000,"value":19535.44},{"date":1620345600000,"value":19680.21},{"date":1620432000000,"value":19680.21},{"date":1620518400000,"value":19680.21},{"date":1620604800000,"value":19409.34},{"date":1620691200000,"value":19348.63},{"date":1620777600000,"value":18886.28},{"date":1620864000000,"value":19105.78},{"date":1620950400000,"value":19390.66},{"date":1621036800000,"value":19390.66},{"date":1621123200000,"value":19390.66},{"date":1621209600000,"value":19339.29},{"date":1621296000000,"value":19208.52},{"date":1621382400000,"value":19138.47},{"date":1621468800000,"value":19390.66},{"date":1621555200000,"value":19315.94},{"date":1621641600000,"value":19315.94},{"date":1621728000000,"value":19315.94},{"date":1621814400000,"value":19512.09},{"date":1621900800000,"value":19535.44},{"date":1621987200000,"value":19544.78},{"date":1622073600000,"value":19526.1},{"date":1622160000000,"value":19540.11},{"date":1622246400000,"value":19540.11},{"date":1622332800000,"value":19540.11},{"date":1622419200000,"value":19540.11},{"date":1622505600000,"value":19432.69},{"date":1622592000000,"value":19488.74},{"date":1622678400000,"value":19432.69},{"date":1622764800000,"value":19647.52},{"date":1622851200000,"value":19647.52},{"date":1622937600000,"value":19647.52},{"date":1623024000000,"value":19596.15},{"date":1623110400000,"value":19633.51},{"date":1623196800000,"value":19642.85},{"date":1623283200000,"value":19810.98},{"date":1623369600000,"value":19843.67},{"date":1623456000000,"value":19843.67},{"date":1623542400000,"value":19843.67},{"date":1623628800000,"value":19951.09},{"date":1623715200000,"value":19862.35},{"date":1623801600000,"value":19750.27},{"date":1623888000000,"value":19890.37},{"date":1623974400000,"value":19759.61},{"date":1624060800000,"value":19759.61},{"date":1624147200000,"value":19759.61},{"date":1624233600000,"value":19997.79},{"date":1624320000000,"value":20165.92},{"date":1624406400000,"value":20142.56},{"date":1624492800000,"value":20240.64},{"date":1624579200000,"value":20273.33},{"date":1624665600000,"value":20273.33},{"date":1624752000000,"value":20273.33},{"date":1624838400000,"value":20380.74},{"date":1624924800000,"value":20441.46},{"date":1625011200000,"value":20390.08},{"date":1625097600000,"value":20492.83},{"date":1625184000000,"value":20717},{"date":1625270400000,"value":20717},{"date":1625356800000,"value":20717},{"date":1625443200000,"value":20717},{"date":1625529600000,"value":20782.38},{"date":1625616000000,"value":20936.5},{"date":1625702400000,"value":20777.71},{"date":1625788800000,"value":20959.85},{"date":1625875200000,"value":20959.85},{"date":1625961600000,"value":20959.85},{"date":1626048000000,"value":20945.84},{"date":1626134400000,"value":20950.51},{"date":1626220800000,"value":21001.88},{"date":1626307200000,"value":20945.84},{"date":1626393600000,"value":20847.76},{"date":1626480000000,"value":20847.76},{"date":1626566400000,"value":20847.76},{"date":1626652800000,"value":20586.23},{"date":1626739200000,"value":20871.12},{"date":1626825600000,"value":21001.88},{"date":1626912000000,"value":21132.65},{"date":1626998400000,"value":21412.86},{"date":1627084800000,"value":21412.86},{"date":1627171200000,"value":21412.86},{"date":1627257600000,"value":21403.52},{"date":1627344000000,"value":21286.76},{"date":1627430400000,"value":21310.11},{"date":1627516800000,"value":21370.83},{"date":1627603200000,"value":21221.38},{"date":1627689600000,"value":21221.38},{"date":1627776000000,"value":21221.38},{"date":1627862400000,"value":21109.3},{"date":1627948800000,"value":21282.09},{"date":1628035200000,"value":21272.75},{"date":1628121600000,"value":21436.21},{"date":1628208000000,"value":21417.53},{"date":1628294400000,"value":21417.53},{"date":1628380800000,"value":21417.53},{"date":1628467200000,"value":21356.82},{"date":1628553600000,"value":21282.09},{"date":1628640000000,"value":21338.14},{"date":1628726400000,"value":21408.19},{"date":1628812800000,"value":21431.54},{"date":1628899200000,"value":21431.54},{"date":1628985600000,"value":21431.54},{"date":1629072000000,"value":21552.96},{"date":1629158400000,"value":21347.48},{"date":1629244800000,"value":21081.27},{"date":1629331200000,"value":21212.04},{"date":1629417600000,"value":21389.51},{"date":1629504000000,"value":21389.51},{"date":1629590400000,"value":21389.51},{"date":1629676800000,"value":21557.63},{"date":1629763200000,"value":21623.02},{"date":1629849600000,"value":21641.7},{"date":1629936000000,"value":21524.94},{"date":1630022400000,"value":21721.09},{"date":1630108800000,"value":21721.09},{"date":1630195200000,"value":21721.09},{"date":1630281600000,"value":21898.56},{"date":1630368000000,"value":21828.51},{"date":1630454400000,"value":21837.85},{"date":1630540800000,"value":21884.55},{"date":1630627200000,"value":21898.56},{"date":1630713600000,"value":21898.56},{"date":1630800000000,"value":21898.56},{"date":1630886400000,"value":21898.56},{"date":1630972800000,"value":21847.19},{"date":1631059200000,"value":21809.83},{"date":1631145600000,"value":21763.12},{"date":1631232000000,"value":21637.03},{"date":1631318400000,"value":21637.03},{"date":1631404800000,"value":21637.03},{"date":1631491200000,"value":21590.33},{"date":1631577600000,"value":21529.61},{"date":1631664000000,"value":21721.09},{"date":1631750400000,"value":21702.41},{"date":1631836800000,"value":21459.56},{"date":1631923200000,"value":21459.56},{"date":1632009600000,"value":21459.56},{"date":1632096000000,"value":21090.61},{"date":1632182400000,"value":21104.63},{"date":1632268800000,"value":21240.06},{"date":1632355200000,"value":21506.26},{"date":1632441600000,"value":21543.62},{"date":1632528000000,"value":21543.62},{"date":1632614400000,"value":21543.62},{"date":1632700800000,"value":21347.48},{"date":1632787200000,"value":20768.37},{"date":1632873600000,"value":20777.71},{"date":1632960000000,"value":20553.54},{"date":1633046400000,"value":20773.04},{"date":1633132800000,"value":20773.04},{"date":1633219200000,"value":20773.04},{"date":1633305600000,"value":20380.74},{"date":1633392000000,"value":20623.59},{"date":1633478400000,"value":20754.36},{"date":1633564800000,"value":20987.87},{"date":1633651200000,"value":20922.49},{"date":1633737600000,"value":20922.49},{"date":1633824000000,"value":20922.49},{"date":1633910400000,"value":20768.37},{"date":1633996800000,"value":20721.67},{"date":1634083200000,"value":20824.41},{"date":1634169600000,"value":21258.74},{"date":1634256000000,"value":21445.55},{"date":1634342400000,"value":21445.55},{"date":1634428800000,"value":21445.55},{"date":1634515200000,"value":21590.33},{"date":1634601600000,"value":21781.8},{"date":1634688000000,"value":21767.79},{"date":1634774400000,"value":21884.55},{"date":1634860800000,"value":21856.53},{"date":1634947200000,"value":21856.53},{"date":1635033600000,"value":21856.53},{"date":1635120000000,"value":21949.93},{"date":1635206400000,"value":21973.28},{"date":1635292800000,"value":21889.22},{"date":1635379200000,"value":22099.38},{"date":1635465600000,"value":22202.12},{"date":1635552000000,"value":22202.12},{"date":1635638400000,"value":22202.12},{"date":1635724800000,"value":22062.02},{"date":1635811200000,"value":22155.42},{"date":1635897600000,"value":22258.16},{"date":1635984000000,"value":22449.64},{"date":1636070400000,"value":22426.29},{"date":1636156800000,"value":22426.29},{"date":1636243200000,"value":22426.29},{"date":1636329600000,"value":22505.68},{"date":1636416000000,"value":22463.65},{"date":1636502400000,"value":22160.09},{"date":1636588800000,"value":22136.74},{"date":1636675200000,"value":22393.6},{"date":1636761600000,"value":22393.6},{"date":1636848000000,"value":22393.6},{"date":1636934400000,"value":22416.95},{"date":1637020800000,"value":22655.13},{"date":1637107200000,"value":22519.7},{"date":1637193600000,"value":22613.1},{"date":1637280000000,"value":22711.17},{"date":1637366400000,"value":22711.17},{"date":1637452800000,"value":22711.17},{"date":1637539200000,"value":22482.33},{"date":1637625600000,"value":22487},{"date":1637712000000,"value":22589.75},{"date":1637798400000,"value":22589.75},{"date":1637884800000,"value":22118.06},{"date":1637971200000,"value":22118.06},{"date":1638057600000,"value":22118.06},{"date":1638144000000,"value":22533.71},{"date":1638230400000,"value":22099.38},{"date":1638316800000,"value":21912.57},{"date":1638403200000,"value":22234.81},{"date":1638489600000,"value":21954.6},{"date":1638576000000,"value":21954.6},{"date":1638662400000,"value":21954.6},{"date":1638748800000,"value":22174.1},{"date":1638835200000,"value":22687.82},{"date":1638921600000,"value":22743.86},{"date":1639008000000,"value":22617.77},{"date":1639094400000,"value":22869.96},{"date":1639180800000,"value":22869.96},{"date":1639267200000,"value":22869.96},{"date":1639353600000,"value":22725.18},{"date":1639440000000,"value":22357.45},{"date":1639526400000,"value":22754.85},{"date":1639612800000,"value":22398.74},{"date":1639699200000,"value":22156.18},{"date":1639785600000,"value":22156.18},{"date":1639872000000,"value":22156.18},{"date":1639958400000,"value":21898.13},{"date":1640044800000,"value":22285.2},{"date":1640131200000,"value":22563.89},{"date":1640217600000,"value":22677.44},{"date":1640304000000,"value":22677.44},{"date":1640390400000,"value":22677.44},{"date":1640476800000,"value":22677.44},{"date":1640563200000,"value":23028.38},{"date":1640649600000,"value":22971.61},{"date":1640736000000,"value":23012.9},{"date":1640822400000,"value":22930.33},{"date":1640908800000,"value":22873.55},{"date":1640995200000,"value":22873.55},{"date":1641081600000,"value":22873.55},{"date":1641168000000,"value":22775.5},{"date":1641254400000,"value":22636.15},{"date":1641340800000,"value":22099.4},{"date":1641427200000,"value":22042.63},{"date":1641513600000,"value":21820.71},{"date":1641600000000,"value":21820.71},{"date":1641686400000,"value":21820.71},{"date":1641772800000,"value":21774.26},{"date":1641859200000,"value":21965.22},{"date":1641945600000,"value":22042.63},{"date":1642032000000,"value":21578.14},{"date":1642118400000,"value":21485.25},{"date":1642204800000,"value":21485.25},{"date":1642291200000,"value":21485.25},{"date":1642377600000,"value":21485.25},{"date":1642464000000,"value":21082.69},{"date":1642550400000,"value":20969.15},{"date":1642636800000,"value":20705.93},{"date":1642723200000,"value":20298.22},{"date":1642809600000,"value":20298.22},{"date":1642896000000,"value":20298.22},{"date":1642982400000,"value":20447.88},{"date":1643068800000,"value":20024.68},{"date":1643155200000,"value":19973.07},{"date":1643241600000,"value":19905.98},{"date":1643328000000,"value":20509.82},{"date":1643414400000,"value":20509.82},{"date":1643500800000,"value":20509.82},{"date":1643587200000,"value":20969.15},{"date":1643673600000,"value":21144.62},{"date":1643760000000,"value":21294.29},{"date":1643846400000,"value":20659.49},{"date":1643932800000,"value":20819.48},{"date":1644019200000,"value":20819.48},{"date":1644105600000,"value":20819.48},{"date":1644192000000,"value":20664.65},{"date":1644278400000,"value":20865.93},{"date":1644364800000,"value":21258.16},{"date":1644451200000,"value":20819.48},{"date":1644537600000,"value":20308.54},{"date":1644624000000,"value":20308.54},{"date":1644710400000,"value":20308.54},{"date":1644796800000,"value":20246.61},{"date":1644883200000,"value":20535.62},{"date":1644969600000,"value":20566.59},{"date":1645056000000,"value":20065.97},{"date":1645142400000,"value":19864.69},{"date":1645228800000,"value":19864.69},{"date":1645315200000,"value":19864.69},{"date":1645401600000,"value":19864.69},{"date":1645488000000,"value":19668.57},{"date":1645574400000,"value":19281.5},{"date":1645660800000,"value":19797.6},{"date":1645747200000,"value":20158.87},{"date":1645833600000,"value":20158.87},{"date":1645920000000,"value":20158.87},{"date":1646006400000,"value":20122.74},{"date":1646092800000,"value":19844.05},{"date":1646179200000,"value":20184.67},{"date":1646265600000,"value":19988.56},{"date":1646352000000,"value":19751.15},{"date":1646438400000,"value":19751.15},{"date":1646524800000,"value":19751.15},{"date":1646611200000,"value":19013.13},{"date":1646697600000,"value":18889.26},{"date":1646784000000,"value":19462.13},{"date":1646870400000,"value":19333.11},{"date":1646956800000,"value":19007.97},{"date":1647043200000,"value":19007.97},{"date":1647129600000,"value":19007.97},{"date":1647216000000,"value":18796.36},{"date":1647302400000,"value":19266.02},{"date":1647388800000,"value":19807.92},{"date":1647475200000,"value":20076.29},{"date":1647561600000,"value":20391.11},{"date":1647648000000,"value":20391.11},{"date":1647734400000,"value":20391.11},{"date":1647820800000,"value":20282.73},{"date":1647907200000,"value":20530.46},{"date":1647993600000,"value":20158.87},{"date":1648080000000,"value":20406.6},{"date":1648166400000,"value":20416.92},{"date":1648252800000,"value":20416.92},{"date":1648339200000,"value":20416.92},{"date":1648425600000,"value":20623.36},{"date":1648512000000,"value":20933.02},{"date":1648598400000,"value":20773.03},{"date":1648684800000,"value":20463.37},{"date":1648771200000,"value":20535.62},{"date":1648857600000,"value":20535.62},{"date":1648944000000,"value":20535.62},{"date":1649030400000,"value":20783.35},{"date":1649116800000,"value":20489.17},{"date":1649203200000,"value":20236.28},{"date":1649289600000,"value":20370.47},{"date":1649376000000,"value":20251.77},{"date":1649462400000,"value":20251.77},{"date":1649548800000,"value":20251.77},{"date":1649635200000,"value":19854.37},{"date":1649721600000,"value":19751.15},{"date":1649808000000,"value":20014.36},{"date":1649894400000,"value":19694.38},{"date":1649980800000,"value":19694.38},{"date":1650067200000,"value":19694.38},{"date":1650153600000,"value":19694.38},{"date":1650240000000,"value":19689.22},{"date":1650326400000,"value":20076.29},{"date":1650412800000,"value":20096.94},{"date":1650499200000,"value":19678.9},{"date":1650585600000,"value":19069.9},{"date":1650672000000,"value":19069.9},{"date":1650758400000,"value":19069.9},{"date":1650844800000,"value":19250.53},{"date":1650931200000,"value":18739.59},{"date":1651017600000,"value":18858.3},{"date":1651104000000,"value":19353.75},{"date":1651190400000,"value":18595.09},{"date":1651276800000,"value":18595.09},{"date":1651363200000,"value":18595.09},{"date":1651449600000,"value":18693.14},{"date":1651536000000,"value":18698.31},{"date":1651622400000,"value":19266.02},{"date":1651708800000,"value":18455.74},{"date":1651795200000,"value":18280.26},{"date":1651881600000,"value":18280.26},{"date":1651968000000,"value":18280.26},{"date":1652054400000,"value":17666.11},{"date":1652140800000,"value":17759},{"date":1652227200000,"value":17402.89},{"date":1652313600000,"value":17418.38},{"date":1652400000000,"value":17872.55},{"date":1652486400000,"value":17872.55},{"date":1652572800000,"value":17872.55},{"date":1652659200000,"value":17769.33},{"date":1652745600000,"value":18135.76},{"date":1652832000000,"value":17273.87},{"date":1652918400000,"value":17232.58},{"date":1653004800000,"value":17284.19},{"date":1653091200000,"value":17284.19},{"date":1653177600000,"value":17284.19},{"date":1653264000000,"value":17604.17},{"date":1653350400000,"value":17413.22},{"date":1653436800000,"value":17609.33},{"date":1653523200000,"value":18027.38},{"date":1653609600000,"value":18502.19},{"date":1653696000000,"value":18502.19},{"date":1653782400000,"value":18502.19},{"date":1653868800000,"value":18502.19},{"date":1653955200000,"value":18337.04},{"date":1654041600000,"value":18208.01},{"date":1654128000000,"value":18641.53},{"date":1654214400000,"value":18337.04},{"date":1654300800000,"value":18337.04},{"date":1654387200000,"value":18337.04},{"date":1654473600000,"value":18404.13},{"date":1654560000000,"value":18558.96},{"date":1654646400000,"value":18378.32},{"date":1654732800000,"value":18006.73},{"date":1654819200000,"value":17423.54},{"date":1654905600000,"value":17423.54},{"date":1654992000000,"value":17423.54},{"date":1655078400000,"value":16757.77},{"date":1655164800000,"value":16690.68},{"date":1655251200000,"value":16948.73},{"date":1655337600000,"value":16375.85},{"date":1655424000000,"value":16406.82},{"date":1655510400000,"value":16406.82},{"date":1655596800000,"value":16406.82},{"date":1655683200000,"value":16406.82},{"date":1655769600000,"value":16783.57},{"date":1655856000000,"value":16762.93},{"date":1655942400000,"value":17005.5},{"date":1656028800000,"value":17526.76},{"date":1656115200000,"value":17526.76},{"date":1656201600000,"value":17526.76},{"date":1656288000000,"value":17423.54},{"date":1656374400000,"value":16984.85},{"date":1656460800000,"value":17026.14},{"date":1656547200000,"value":16866.15},{"date":1656633600000,"value":17026.14},{"date":1656720000000,"value":17026.14},{"date":1656806400000,"value":17026.14},{"date":1656892800000,"value":17026.14},{"date":1656979200000,"value":17186.13},{"date":1657065600000,"value":17289.35},{"date":1657152000000,"value":17568.05},{"date":1657238400000,"value":17552.56},{"date":1657324800000,"value":17552.56},{"date":1657411200000,"value":17552.56},{"date":1657497600000,"value":17356.45},{"date":1657584000000,"value":17103.56},{"date":1657670400000,"value":17036.46},{"date":1657756800000,"value":17077.75},{"date":1657843200000,"value":17387.41},{"date":1657929600000,"value":17387.41},{"date":1658016000000,"value":17387.41},{"date":1658102400000,"value":17222.26},{"date":1658188800000,"value":17728.04},{"date":1658275200000,"value":17913.83},{"date":1658361600000,"value":18125.43},{"date":1658448000000,"value":17924.16},{"date":1658534400000,"value":17924.16},{"date":1658620800000,"value":17924.16},{"date":1658707200000,"value":17877.71},{"date":1658793600000,"value":17609.33},{"date":1658880000000,"value":18089.31},{"date":1658966400000,"value":18429.93},{"date":1659052800000,"value":18703.47},{"date":1659139200000,"value":18703.47},{"date":1659225600000,"value":18703.47},{"date":1659312000000,"value":18636.37},{"date":1659398400000,"value":18471.22},{"date":1659484800000,"value":18775.72},{"date":1659571200000,"value":18801.53},{"date":1659657600000,"value":18827.33},{"date":1659744000000,"value":18827.33},{"date":1659830400000,"value":18827.33},{"date":1659916800000,"value":18786.04},{"date":1660003200000,"value":18631.21},{"date":1660089600000,"value":19059.58},{"date":1660176000000,"value":19007.97},{"date":1660262400000,"value":19348.59},{"date":1660348800000,"value":19348.59},{"date":1660435200000,"value":19348.59},{"date":1660521600000,"value":19441.49},{"date":1660608000000,"value":19482.78},{"date":1660694400000,"value":19338.27},{"date":1660780800000,"value":19379.56},{"date":1660867200000,"value":19090.54},{"date":1660953600000,"value":19090.54},{"date":1661040000000,"value":19090.54},{"date":1661126400000,"value":18677.66},{"date":1661212800000,"value":18636.37},{"date":1661299200000,"value":18662.18},{"date":1661385600000,"value":18935.71},{"date":1661472000000,"value":18244.14},{"date":1661558400000,"value":18244.14},{"date":1661644800000,"value":18244.14},{"date":1661731200000,"value":18084.15},{"date":1661817600000,"value":17918.99},{"date":1661904000000,"value":17769.33},{"date":1661990400000,"value":17738.36},{"date":1662076800000,"value":17578.37},{"date":1662163200000,"value":17578.37},{"date":1662249600000,"value":17578.37},{"date":1662336000000,"value":17578.37},{"date":1662422400000,"value":17506.11},{"date":1662508800000,"value":17831.26},{"date":1662595200000,"value":17949.96},{"date":1662681600000,"value":18254.46},{"date":1662768000000,"value":18254.46},{"date":1662854400000,"value":18254.46},{"date":1662940800000,"value":18450.58},{"date":1663027200000,"value":17599.01},{"date":1663113600000,"value":17655.78},{"date":1663200000000,"value":17294.51},{"date":1663286400000,"value":17155.17},{"date":1663372800000,"value":17155.17},{"date":1663459200000,"value":17155.17},{"date":1663545600000,"value":17263.55},{"date":1663632000000,"value":17077.75},{"date":1663718400000,"value":16783.57},{"date":1663804800000,"value":16649.39},{"date":1663891200000,"value":16401.66},{"date":1663977600000,"value":16401.66},{"date":1664064000000,"value":16401.66},{"date":1664150400000,"value":16308.76},{"date":1664236800000,"value":16293.28},{"date":1664323200000,"value":16623.58},{"date":1664409600000,"value":16350.05},{"date":1664496000000,"value":16076.52},{"date":1664582400000,"value":16076.52},{"date":1664668800000,"value":16076.52},{"date":1664755200000,"value":16541.01},{"date":1664841600000,"value":17057.11},{"date":1664928000000,"value":17082.91},{"date":1665014400000,"value":16984.85},{"date":1665100800000,"value":16484.24},{"date":1665187200000,"value":16484.24},{"date":1665273600000,"value":16484.24},{"date":1665360000000,"value":16334.57},{"date":1665446400000,"value":16241.67},{"date":1665532800000,"value":16200.38},{"date":1665619200000,"value":16530.69},{"date":1665705600000,"value":16045.55},{"date":1665792000000,"value":16045.55},{"date":1665878400000,"value":16045.55},{"date":1665964800000,"value":16504.88},{"date":1666051200000,"value":16664.87},{"date":1666137600000,"value":16535.85},{"date":1666224000000,"value":16437.79},{"date":1666310400000,"value":16845.51},{"date":1666396800000,"value":16845.51},{"date":1666483200000,"value":16845.51},{"date":1666569600000,"value":17088.07},{"date":1666656000000,"value":17371.93},{"date":1666742400000,"value":17196.45},{"date":1666828800000,"value":17155.17},{"date":1666915200000,"value":17537.08},{"date":1667001600000,"value":17537.08},{"date":1667088000000,"value":17537.08},{"date":1667174400000,"value":17387.41},{"date":1667260800000,"value":17206.78},{"date":1667347200000,"value":16706.16},{"date":1667433600000,"value":16453.27},{"date":1667520000000,"value":16633.91},{"date":1667606400000,"value":16633.91},{"date":1667692800000,"value":16633.91},{"date":1667779200000,"value":16855.83},{"date":1667865600000,"value":16979.69},{"date":1667952000000,"value":16608.1},{"date":1668038400000,"value":17681.59},{"date":1668124800000,"value":17877.71},{"date":1668211200000,"value":17877.71},{"date":1668297600000,"value":17877.71},{"date":1668384000000,"value":17686.75},{"date":1668470400000,"value":17924.16},{"date":1668556800000,"value":17795.13},{"date":1668643200000,"value":17691.91},{"date":1668729600000,"value":17722.88},{"date":1668816000000,"value":17722.88},{"date":1668902400000,"value":17722.88},{"date":1668988800000,"value":17614.5},{"date":1669075200000,"value":17862.22},{"date":1669161600000,"value":17996.41},{"date":1669248000000,"value":17996.41},{"date":1669334400000,"value":17970.6},{"date":1669420800000,"value":17970.6},{"date":1669507200000,"value":17970.6},{"date":1669593600000,"value":17681.59},{"date":1669680000000,"value":17588.69},{"date":1669766400000,"value":18244.14},{"date":1669852800000,"value":18259.62},{"date":1669939200000,"value":18197.69},{"date":1670025600000,"value":18197.69},{"date":1670112000000,"value":18197.69},{"date":1670198400000,"value":17836.42},{"date":1670284800000,"value":17578.37},{"date":1670371200000,"value":17521.6},{"date":1670457600000,"value":17748.68},{"date":1670544000000,"value":17542.24},{"date":1670630400000,"value":17542.24},{"date":1670716800000,"value":17542.24},{"date":1670803200000,"value":17831.26},{"date":1670889600000,"value":18017.05},{"date":1670976000000,"value":17917.43},{"date":1671062400000,"value":17402.13},{"date":1671148800000,"value":17251.83},{"date":1671235200000,"value":17251.83},{"date":1671321600000,"value":17251.83},{"date":1671408000000,"value":17058.6},{"date":1671494400000,"value":17101.54},{"date":1671580800000,"value":17359.19},{"date":1671667200000,"value":17096.17},{"date":1671753600000,"value":17203.52},{"date":1671840000000,"value":17203.52},{"date":1671926400000,"value":17203.52},{"date":1672012800000,"value":17203.52},{"date":1672099200000,"value":17149.85},{"date":1672185600000,"value":16940.51},{"date":1672272000000,"value":17257.2},{"date":1672358400000,"value":17192.79},{"date":1672444800000,"value":17192.79},{"date":1672531200000,"value":17192.79},{"date":1672617600000,"value":17192.79},{"date":1672704000000,"value":17117.64},{"date":1672790400000,"value":17155.22},{"date":1672876800000,"value":16897.57},{"date":1672963200000,"value":17294.78},{"date":1673049600000,"value":17294.78},{"date":1673136000000,"value":17294.78},{"date":1673222400000,"value":17289.41},{"date":1673308800000,"value":17434.34},{"date":1673395200000,"value":17675.88},{"date":1673481600000,"value":17729.56},{"date":1673568000000,"value":17799.34},{"date":1673654400000,"value":17799.34},{"date":1673740800000,"value":17799.34},{"date":1673827200000,"value":17799.34},{"date":1673913600000,"value":17783.24},{"date":1674000000000,"value":17568.53},{"date":1674086400000,"value":17396.76},{"date":1674172800000,"value":17783.24},{"date":1674259200000,"value":17783.24},{"date":1674345600000,"value":17783.24},{"date":1674432000000,"value":17971.11},{"date":1674518400000,"value":17949.64},{"date":1674604800000,"value":17906.7},{"date":1674691200000,"value":18062.36},{"date":1674777600000,"value":18126.77},{"date":1674864000000,"value":18126.77},{"date":1674950400000,"value":18126.77},{"date":1675036800000,"value":17901.33},{"date":1675123200000,"value":18158.98},{"date":1675209600000,"value":18427.36},{"date":1675296000000,"value":18706.48},{"date":1675382400000,"value":18443.47},{"date":1675468800000,"value":18443.47},{"date":1675555200000,"value":18443.47},{"date":1675641600000,"value":18298.54},{"date":1675728000000,"value":18545.45},{"date":1675814400000,"value":18282.44},{"date":1675900800000,"value":18132.14},{"date":1675987200000,"value":18083.83},{"date":1676073600000,"value":18083.83},{"date":1676160000000,"value":18083.83},{"date":1676246400000,"value":18314.64},{"date":1676332800000,"value":18368.32},{"date":1676419200000,"value":18395.16},{"date":1676505600000,"value":18099.93},{"date":1676592000000,"value":18003.31},{"date":1676678400000,"value":18003.31},{"date":1676764800000,"value":18003.31},{"date":1676851200000,"value":18003.31},{"date":1676937600000,"value":17622.21},{"date":1677024000000,"value":17616.84},{"date":1677110400000,"value":17734.93},{"date":1677196800000,"value":17439.7},{"date":1677283200000,"value":17439.7},{"date":1677369600000,"value":17439.7},{"date":1677456000000,"value":17509.48},{"date":1677542400000,"value":17471.91},{"date":1677628800000,"value":17386.03},{"date":1677715200000,"value":17557.79},{"date":1677801600000,"value":17842.28},{"date":1677888000000,"value":17842.28},{"date":1677974400000,"value":17842.28},{"date":1678060800000,"value":17874.49},{"date":1678147200000,"value":17600.74},{"date":1678233600000,"value":17659.78},{"date":1678320000000,"value":17348.45},{"date":1678406400000,"value":17037.13},{"date":1678492800000,"value":17037.13},{"date":1678579200000,"value":17037.13},{"date":1678665600000,"value":16961.98},{"date":1678752000000,"value":17262.57},{"date":1678838400000,"value":17155.22},{"date":1678924800000,"value":17504.12},{"date":1679011200000,"value":17396.76},{"date":1679097600000,"value":17396.76},{"date":1679184000000,"value":17396.76},{"date":1679270400000,"value":17514.85},{"date":1679356800000,"value":17761.77},{"date":1679443200000,"value":17498.75},{"date":1679529600000,"value":17643.68},{"date":1679616000000,"value":17745.66},{"date":1679702400000,"value":17745.66},{"date":1679788800000,"value":17745.66},{"date":1679875200000,"value":17702.72},{"date":1679961600000,"value":17654.41},{"date":1680048000000,"value":17890.59},{"date":1680134400000,"value":18019.42},{"date":1680220800000,"value":18320.01},{"date":1680307200000,"value":18320.01},{"date":1680393600000,"value":18320.01},{"date":1680480000000,"value":18357.58},{"date":1680566400000,"value":18271.7},{"date":1680652800000,"value":18164.35},{"date":1680739200000,"value":18223.39},{"date":1680825600000,"value":18223.39},{"date":1680912000000,"value":18223.39},{"date":1680998400000,"value":18223.39},{"date":1681084800000,"value":18260.96},{"date":1681171200000,"value":18239.49},{"date":1681257600000,"value":18191.18},{"date":1681344000000,"value":18486.41},{"date":1681430400000,"value":18454.2},{"date":1681516800000,"value":18454.2},{"date":1681603200000,"value":18454.2},{"date":1681689600000,"value":18459.57},{"date":1681776000000,"value":18497.14},{"date":1681862400000,"value":18540.09},{"date":1681948800000,"value":18481.04},{"date":1682035200000,"value":18518.61},{"date":1682121600000,"value":18518.61},{"date":1682208000000,"value":18518.61},{"date":1682294400000,"value":18507.88},{"date":1682380800000,"value":18175.08},{"date":1682467200000,"value":18099.93},{"date":1682553600000,"value":18448.83},{"date":1682640000000,"value":18599.13},{"date":1682726400000,"value":18599.13},{"date":1682812800000,"value":18599.13},{"date":1682899200000,"value":18583.03},{"date":1682985600000,"value":18448.83},{"date":1683072000000,"value":18314.64},{"date":1683158400000,"value":18164.35},{"date":1683244800000,"value":18497.14},{"date":1683331200000,"value":18497.14},{"date":1683417600000,"value":18497.14},{"date":1683504000000,"value":18486.41},{"date":1683590400000,"value":18422},{"date":1683676800000,"value":18550.82},{"date":1683763200000,"value":18529.35},{"date":1683849600000,"value":18529.35},{"date":1683936000000,"value":18529.35},{"date":1684022400000,"value":18529.35},{"date":1684108800000,"value":18588.4},{"date":1684195200000,"value":18507.88},{"date":1684281600000,"value":18733.32},{"date":1684368000000,"value":18969.5},{"date":1684454400000,"value":18980.24},{"date":1684540800000,"value":18980.24},{"date":1684627200000,"value":18980.24},{"date":1684713600000,"value":18958.77},{"date":1684800000000,"value":18701.12},{"date":1684886400000,"value":18550.82},{"date":1684972800000,"value":18851.41},{"date":1685059200000,"value":19184.21},{"date":1685145600000,"value":19184.21},{"date":1685232000000,"value":19184.21},{"date":1685318400000,"value":19184.21},{"date":1685404800000,"value":19216.42},{"date":1685491200000,"value":19109.06},{"date":1685577600000,"value":19382.82},{"date":1685664000000,"value":19640.47},{"date":1685750400000,"value":19640.47},{"date":1685836800000,"value":19640.47},{"date":1685923200000,"value":19624.36},{"date":1686009600000,"value":19592.16},{"date":1686096000000,"value":19361.35},{"date":1686182400000,"value":19538.48},{"date":1686268800000,"value":19559.95},{"date":1686355200000,"value":19559.95},{"date":1686441600000,"value":19559.95},{"date":1686528000000,"value":19785.4},{"date":1686614400000,"value":19924.96},{"date":1686700800000,"value":19978.63},{"date":1686787200000,"value":20241.65},{"date":1686873600000,"value":20155.77},{"date":1686960000000,"value":20155.77},{"date":1687046400000,"value":20155.77},{"date":1687132800000,"value":20155.77},{"date":1687219200000,"value":20102.09},{"date":1687305600000,"value":20005.47},{"date":1687392000000,"value":20145.03},{"date":1687478400000,"value":20016.21},{"date":1687564800000,"value":20016.21},{"date":1687651200000,"value":20016.21},{"date":1687737600000,"value":19908.85},{"date":1687824000000,"value":20214.81},{"date":1687910400000,"value":20198.71},{"date":1687996800000,"value":20284.59},{"date":1688083200000,"value":20547.61},{"date":1688169600000,"value":20547.61},{"date":1688256000000,"value":20547.61},{"date":1688342400000,"value":20510.04},{"date":1688428800000,"value":20510.04},{"date":1688515200000,"value":20483.2},{"date":1688601600000,"value":20332.9},{"date":1688688000000,"value":20252.39},{"date":1688774400000,"value":20252.39},{"date":1688860800000,"value":20252.39},{"date":1688947200000,"value":20359.74},{"date":1689033600000,"value":20461.73},{"date":1689120000000,"value":20628.13},{"date":1689206400000,"value":20864.31},{"date":1689292800000,"value":20939.45},{"date":1689379200000,"value":20939.45},{"date":1689465600000,"value":20939.45},{"date":1689552000000,"value":21057.54},{"date":1689638400000,"value":21202.47},{"date":1689724800000,"value":21191.74},{"date":1689811200000,"value":20971.66},{"date":1689897600000,"value":20993.13},{"date":1689984000000,"value":20993.13},{"date":1690070400000,"value":20993.13},{"date":1690156800000,"value":21036.07},{"date":1690243200000,"value":21191.74},{"date":1690329600000,"value":21197.1},{"date":1690416000000,"value":21025.34},{"date":1690502400000,"value":21309.83},{"date":1690588800000,"value":21309.83},{"date":1690675200000,"value":21309.83},{"date":1690761600000,"value":21358.14},{"date":1690848000000,"value":21320.56},{"date":1690934400000,"value":20939.45},{"date":1691020800000,"value":20912.62},{"date":1691107200000,"value":20848.2},{"date":1691193600000,"value":20848.2},{"date":1691280000000,"value":20848.2},{"date":1691366400000,"value":21019.97},{"date":1691452800000,"value":20977.03},{"date":1691539200000,"value":20821.36},{"date":1691625600000,"value":20832.1},{"date":1691712000000,"value":20783.79},{"date":1691798400000,"value":20783.79},{"date":1691884800000,"value":20783.79},{"date":1691971200000,"value":20971.66},{"date":1692057600000,"value":20799.89},{"date":1692144000000,"value":20649.6},{"date":1692230400000,"value":20424.15},{"date":1692316800000,"value":20391.95},{"date":1692403200000,"value":20391.95},{"date":1692489600000,"value":20391.95},{"date":1692576000000,"value":20585.18},{"date":1692662400000,"value":20601.29},{"date":1692748800000,"value":20864.31},{"date":1692835200000,"value":20526.14},{"date":1692921600000,"value":20724.75},{"date":1693008000000,"value":20724.75},{"date":1693094400000,"value":20724.75},{"date":1693180800000,"value":20848.2},{"date":1693267200000,"value":21197.1},{"date":1693353600000,"value":21315.19},{"date":1693440000000,"value":21347.4},{"date":1693526400000,"value":21454.75},{"date":1693612800000,"value":21454.75},{"date":1693699200000,"value":21454.75},{"date":1693785600000,"value":21454.75},{"date":1693872000000,"value":21395.71},{"date":1693958400000,"value":21272.25},{"date":1694044800000,"value":21256.15},{"date":1694131200000,"value":21256.15},{"date":1694217600000,"value":21256.15},{"date":1694304000000,"value":21256.15},{"date":1694390400000,"value":21427.92},{"date":1694476800000,"value":21197.1},{"date":1694563200000,"value":21245.41},{"date":1694649600000,"value":21331.3},{"date":1694736000000,"value":20987.76},{"date":1694822400000,"value":20987.76},{"date":1694908800000,"value":20987.76},{"date":1694995200000,"value":21025.34},{"date":1695081600000,"value":20982.4},{"date":1695168000000,"value":20773.06},{"date":1695254400000,"value":20332.9},{"date":1695340800000,"value":20343.64},{"date":1695427200000,"value":20343.64},{"date":1695513600000,"value":20343.64},{"date":1695600000000,"value":20418.79},{"date":1695686400000,"value":20123.56},{"date":1695772800000,"value":20177.24},{"date":1695859200000,"value":20311.43},{"date":1695945600000,"value":20279.23},{"date":1696032000000,"value":20279.23},{"date":1696118400000,"value":20279.23},{"date":1696204800000,"value":20365.11},{"date":1696291200000,"value":20026.94},{"date":1696377600000,"value":20263.12},{"date":1696464000000,"value":20236.28},{"date":1696550400000,"value":20601.29},{"date":1696636800000,"value":20601.29},{"date":1696723200000,"value":20601.29},{"date":1696809600000,"value":20708.64},{"date":1696896000000,"value":20826.73},{"date":1696982400000,"value":20960.93},{"date":1697068800000,"value":20869.67},{"date":1697155200000,"value":20697.91},{"date":1697241600000,"value":20697.91},{"date":1697328000000,"value":20697.91},{"date":1697414400000,"value":20917.98},{"date":1697500800000,"value":20912.62},{"date":1697587200000,"value":20622.76},{"date":1697673600000,"value":20429.52},{"date":1697760000000,"value":20118.19},{"date":1697846400000,"value":20118.19},{"date":1697932800000,"value":20118.19},{"date":1698019200000,"value":20096.72},{"date":1698105600000,"value":20225.55},{"date":1698192000000,"value":19865.91},{"date":1698278400000,"value":19570.69},{"date":1698364800000,"value":19592.16},{"date":1698451200000,"value":19592.16},{"date":1698537600000,"value":19592.16},{"date":1698624000000,"value":19833.7},{"date":1698710400000,"value":19984},{"date":1698796800000,"value":20257.75},{"date":1698883200000,"value":20622.76},{"date":1698969600000,"value":20762.32},{"date":1699056000000,"value":20762.32},{"date":1699142400000,"value":20762.32},{"date":1699228800000,"value":20875.04},{"date":1699315200000,"value":21041.44},{"date":1699401600000,"value":21105.85},{"date":1699488000000,"value":20891.14},{"date":1699574400000,"value":21223.94},{"date":1699660800000,"value":21223.94},{"date":1699747200000,"value":21223.94},{"date":1699833600000,"value":21250.78},{"date":1699920000000,"value":21669.46},{"date":1700006400000,"value":21621.15},{"date":1700092800000,"value":21707.04},{"date":1700179200000,"value":21717.77},{"date":1700265600000,"value":21717.77},{"date":1700352000000,"value":21717.77},{"date":1700438400000,"value":21900.28},{"date":1700524800000,"value":21884.17},{"date":1700611200000,"value":22013}],"legalType":"FO","name":"Congress Large Cap Growth Institutional","_links":{"self":{"href":"\/api\/funds\/performance\/FOUSA00BN6"}}}