Davenport Small Cap FocusDSCPX

{"legalType":"FO","investmentVehicleId":"F00000UL9Y","tradingSymbol":"DSCPX","investmentVehicleName":"Davenport Small Cap Focus","dailyTimeSeries":[{"date":1419984000000,"value":10},{"date":1420070400000,"value":10},{"date":1420156800000,"value":9.94},{"date":1420243200000,"value":9.94},{"date":1420329600000,"value":9.94},{"date":1420416000000,"value":9.84},{"date":1420502400000,"value":9.71},{"date":1420588800000,"value":9.81},{"date":1420675200000,"value":9.97},{"date":1420761600000,"value":9.95},{"date":1420848000000,"value":9.95},{"date":1420934400000,"value":9.95},{"date":1421020800000,"value":9.93},{"date":1421107200000,"value":9.94},{"date":1421193600000,"value":9.9},{"date":1421280000000,"value":9.85},{"date":1421366400000,"value":9.94},{"date":1421452800000,"value":9.94},{"date":1421539200000,"value":9.94},{"date":1421625600000,"value":9.94},{"date":1421712000000,"value":9.9},{"date":1421798400000,"value":9.9},{"date":1421884800000,"value":10.05},{"date":1421971200000,"value":10},{"date":1422057600000,"value":10},{"date":1422144000000,"value":10},{"date":1422230400000,"value":10.05},{"date":1422316800000,"value":10.03},{"date":1422403200000,"value":9.85},{"date":1422489600000,"value":9.86},{"date":1422576000000,"value":9.74},{"date":1422662400000,"value":9.74},{"date":1422748800000,"value":9.74},{"date":1422835200000,"value":9.87},{"date":1422921600000,"value":10.02},{"date":1423008000000,"value":10.01},{"date":1423094400000,"value":10.14},{"date":1423180800000,"value":10.08},{"date":1423267200000,"value":10.08},{"date":1423353600000,"value":10.08},{"date":1423440000000,"value":10.02},{"date":1423526400000,"value":10.04},{"date":1423612800000,"value":10.02},{"date":1423699200000,"value":10.14},{"date":1423785600000,"value":10.2},{"date":1423872000000,"value":10.2},{"date":1423958400000,"value":10.2},{"date":1424044800000,"value":10.2},{"date":1424131200000,"value":10.17},{"date":1424217600000,"value":10.2},{"date":1424304000000,"value":10.23},{"date":1424390400000,"value":10.25},{"date":1424476800000,"value":10.25},{"date":1424563200000,"value":10.25},{"date":1424649600000,"value":10.23},{"date":1424736000000,"value":10.28},{"date":1424822400000,"value":10.36},{"date":1424908800000,"value":10.34},{"date":1424995200000,"value":10.3},{"date":1425081600000,"value":10.3},{"date":1425168000000,"value":10.3},{"date":1425254400000,"value":10.35},{"date":1425340800000,"value":10.29},{"date":1425427200000,"value":10.21},{"date":1425513600000,"value":10.2},{"date":1425600000000,"value":10.11},{"date":1425686400000,"value":10.11},{"date":1425772800000,"value":10.11},{"date":1425859200000,"value":10.13},{"date":1425945600000,"value":10.02},{"date":1426032000000,"value":10.08},{"date":1426118400000,"value":10.21},{"date":1426204800000,"value":10.19},{"date":1426291200000,"value":10.19},{"date":1426377600000,"value":10.19},{"date":1426464000000,"value":10.21},{"date":1426550400000,"value":10.26},{"date":1426636800000,"value":10.34},{"date":1426723200000,"value":10.31},{"date":1426809600000,"value":10.4},{"date":1426896000000,"value":10.4},{"date":1426982400000,"value":10.4},{"date":1427068800000,"value":10.43},{"date":1427155200000,"value":10.43},{"date":1427241600000,"value":10.32},{"date":1427328000000,"value":10.33},{"date":1427414400000,"value":10.35},{"date":1427500800000,"value":10.35},{"date":1427587200000,"value":10.35},{"date":1427673600000,"value":10.39},{"date":1427760000000,"value":10.41},{"date":1427846400000,"value":10.43},{"date":1427932800000,"value":10.48},{"date":1428019200000,"value":10.48},{"date":1428105600000,"value":10.48},{"date":1428192000000,"value":10.48},{"date":1428278400000,"value":10.52},{"date":1428364800000,"value":10.45},{"date":1428451200000,"value":10.47},{"date":1428537600000,"value":10.45},{"date":1428624000000,"value":10.46},{"date":1428710400000,"value":10.46},{"date":1428796800000,"value":10.46},{"date":1428883200000,"value":10.42},{"date":1428969600000,"value":10.42},{"date":1429056000000,"value":10.51},{"date":1429142400000,"value":10.5},{"date":1429228800000,"value":10.4},{"date":1429315200000,"value":10.4},{"date":1429401600000,"value":10.4},{"date":1429488000000,"value":10.51},{"date":1429574400000,"value":10.49},{"date":1429660800000,"value":10.49},{"date":1429747200000,"value":10.54},{"date":1429833600000,"value":10.52},{"date":1429920000000,"value":10.52},{"date":1430006400000,"value":10.52},{"date":1430092800000,"value":10.46},{"date":1430179200000,"value":10.54},{"date":1430265600000,"value":10.51},{"date":1430352000000,"value":10.35},{"date":1430438400000,"value":10.48},{"date":1430524800000,"value":10.48},{"date":1430611200000,"value":10.48},{"date":1430697600000,"value":10.52},{"date":1430784000000,"value":10.41},{"date":1430870400000,"value":10.38},{"date":1430956800000,"value":10.43},{"date":1431043200000,"value":10.43},{"date":1431129600000,"value":10.43},{"date":1431216000000,"value":10.43},{"date":1431302400000,"value":10.42},{"date":1431388800000,"value":10.38},{"date":1431475200000,"value":10.37},{"date":1431561600000,"value":10.42},{"date":1431648000000,"value":10.46},{"date":1431734400000,"value":10.46},{"date":1431820800000,"value":10.46},{"date":1431907200000,"value":10.52},{"date":1431993600000,"value":10.48},{"date":1432080000000,"value":10.49},{"date":1432166400000,"value":10.5},{"date":1432252800000,"value":10.47},{"date":1432339200000,"value":10.47},{"date":1432425600000,"value":10.47},{"date":1432512000000,"value":10.47},{"date":1432598400000,"value":10.4},{"date":1432684800000,"value":10.48},{"date":1432771200000,"value":10.47},{"date":1432857600000,"value":10.42},{"date":1432944000000,"value":10.42},{"date":1433030400000,"value":10.42},{"date":1433116800000,"value":10.43},{"date":1433203200000,"value":10.47},{"date":1433289600000,"value":10.54},{"date":1433376000000,"value":10.44},{"date":1433462400000,"value":10.49},{"date":1433548800000,"value":10.49},{"date":1433635200000,"value":10.49},{"date":1433721600000,"value":10.42},{"date":1433808000000,"value":10.43},{"date":1433894400000,"value":10.58},{"date":1433980800000,"value":10.6},{"date":1434067200000,"value":10.56},{"date":1434153600000,"value":10.56},{"date":1434240000000,"value":10.56},{"date":1434326400000,"value":10.55},{"date":1434412800000,"value":10.59},{"date":1434499200000,"value":10.57},{"date":1434585600000,"value":10.65},{"date":1434672000000,"value":10.67},{"date":1434758400000,"value":10.67},{"date":1434844800000,"value":10.67},{"date":1434931200000,"value":10.73},{"date":1435017600000,"value":10.74},{"date":1435104000000,"value":10.66},{"date":1435190400000,"value":10.65},{"date":1435276800000,"value":10.63},{"date":1435363200000,"value":10.63},{"date":1435449600000,"value":10.63},{"date":1435536000000,"value":10.4},{"date":1435622400000,"value":10.44},{"date":1435708800000,"value":10.47},{"date":1435795200000,"value":10.4},{"date":1435881600000,"value":10.4},{"date":1435968000000,"value":10.4},{"date":1436054400000,"value":10.4},{"date":1436140800000,"value":10.36},{"date":1436227200000,"value":10.37},{"date":1436313600000,"value":10.22},{"date":1436400000000,"value":10.24},{"date":1436486400000,"value":10.36},{"date":1436572800000,"value":10.36},{"date":1436659200000,"value":10.36},{"date":1436745600000,"value":10.45},{"date":1436832000000,"value":10.45},{"date":1436918400000,"value":10.32},{"date":1437004800000,"value":10.36},{"date":1437091200000,"value":10.29},{"date":1437177600000,"value":10.29},{"date":1437264000000,"value":10.29},{"date":1437350400000,"value":10.19},{"date":1437436800000,"value":10.16},{"date":1437523200000,"value":10.15},{"date":1437609600000,"value":10.01},{"date":1437696000000,"value":9.93},{"date":1437782400000,"value":9.93},{"date":1437868800000,"value":9.93},{"date":1437955200000,"value":9.81},{"date":1438041600000,"value":9.89},{"date":1438128000000,"value":10},{"date":1438214400000,"value":10.05},{"date":1438300800000,"value":10.03},{"date":1438387200000,"value":10.03},{"date":1438473600000,"value":10.03},{"date":1438560000000,"value":10.01},{"date":1438646400000,"value":10.02},{"date":1438732800000,"value":9.99},{"date":1438819200000,"value":9.87},{"date":1438905600000,"value":9.84},{"date":1438992000000,"value":9.84},{"date":1439078400000,"value":9.84},{"date":1439164800000,"value":9.97},{"date":1439251200000,"value":9.9},{"date":1439337600000,"value":9.96},{"date":1439424000000,"value":9.93},{"date":1439510400000,"value":10.01},{"date":1439596800000,"value":10.01},{"date":1439683200000,"value":10.01},{"date":1439769600000,"value":10.07},{"date":1439856000000,"value":10.02},{"date":1439942400000,"value":9.96},{"date":1440028800000,"value":9.78},{"date":1440115200000,"value":9.6},{"date":1440201600000,"value":9.6},{"date":1440288000000,"value":9.6},{"date":1440374400000,"value":9.29},{"date":1440460800000,"value":9.23},{"date":1440547200000,"value":9.37},{"date":1440633600000,"value":9.61},{"date":1440720000000,"value":9.71},{"date":1440806400000,"value":9.71},{"date":1440892800000,"value":9.71},{"date":1440979200000,"value":9.71},{"date":1441065600000,"value":9.47},{"date":1441152000000,"value":9.57},{"date":1441238400000,"value":9.58},{"date":1441324800000,"value":9.48},{"date":1441411200000,"value":9.48},{"date":1441497600000,"value":9.48},{"date":1441584000000,"value":9.48},{"date":1441670400000,"value":9.62},{"date":1441756800000,"value":9.52},{"date":1441843200000,"value":9.55},{"date":1441929600000,"value":9.56},{"date":1442016000000,"value":9.56},{"date":1442102400000,"value":9.56},{"date":1442188800000,"value":9.51},{"date":1442275200000,"value":9.59},{"date":1442361600000,"value":9.7},{"date":1442448000000,"value":9.76},{"date":1442534400000,"value":9.64},{"date":1442620800000,"value":9.64},{"date":1442707200000,"value":9.64},{"date":1442793600000,"value":9.62},{"date":1442880000000,"value":9.49},{"date":1442966400000,"value":9.4},{"date":1443052800000,"value":9.36},{"date":1443139200000,"value":9.28},{"date":1443225600000,"value":9.28},{"date":1443312000000,"value":9.28},{"date":1443398400000,"value":9.04},{"date":1443484800000,"value":8.98},{"date":1443571200000,"value":9.09},{"date":1443657600000,"value":9.08},{"date":1443744000000,"value":9.16},{"date":1443830400000,"value":9.16},{"date":1443916800000,"value":9.16},{"date":1444003200000,"value":9.39},{"date":1444089600000,"value":9.38},{"date":1444176000000,"value":9.55},{"date":1444262400000,"value":9.75},{"date":1444348800000,"value":9.81},{"date":1444435200000,"value":9.81},{"date":1444521600000,"value":9.81},{"date":1444608000000,"value":9.76},{"date":1444694400000,"value":9.68},{"date":1444780800000,"value":9.62},{"date":1444867200000,"value":9.75},{"date":1444953600000,"value":9.76},{"date":1445040000000,"value":9.76},{"date":1445126400000,"value":9.76},{"date":1445212800000,"value":9.7},{"date":1445299200000,"value":9.77},{"date":1445385600000,"value":9.63},{"date":1445472000000,"value":9.72},{"date":1445558400000,"value":9.8},{"date":1445644800000,"value":9.8},{"date":1445731200000,"value":9.8},{"date":1445817600000,"value":9.74},{"date":1445904000000,"value":9.57},{"date":1445990400000,"value":9.72},{"date":1446076800000,"value":9.74},{"date":1446163200000,"value":9.73},{"date":1446249600000,"value":9.73},{"date":1446336000000,"value":9.73},{"date":1446422400000,"value":9.84},{"date":1446508800000,"value":9.8},{"date":1446595200000,"value":9.82},{"date":1446681600000,"value":9.82},{"date":1446768000000,"value":9.82},{"date":1446854400000,"value":9.82},{"date":1446940800000,"value":9.82},{"date":1447027200000,"value":9.65},{"date":1447113600000,"value":9.69},{"date":1447200000000,"value":9.59},{"date":1447286400000,"value":9.46},{"date":1447372800000,"value":9.38},{"date":1447459200000,"value":9.38},{"date":1447545600000,"value":9.38},{"date":1447632000000,"value":9.45},{"date":1447718400000,"value":9.44},{"date":1447804800000,"value":9.58},{"date":1447891200000,"value":9.57},{"date":1447977600000,"value":9.56},{"date":1448064000000,"value":9.56},{"date":1448150400000,"value":9.56},{"date":1448236800000,"value":9.56},{"date":1448323200000,"value":9.59},{"date":1448409600000,"value":9.62},{"date":1448496000000,"value":9.62},{"date":1448582400000,"value":9.67},{"date":1448668800000,"value":9.67},{"date":1448755200000,"value":9.67},{"date":1448841600000,"value":9.63},{"date":1448928000000,"value":9.66},{"date":1449014400000,"value":9.54},{"date":1449100800000,"value":9.37},{"date":1449187200000,"value":9.41},{"date":1449273600000,"value":9.41},{"date":1449360000000,"value":9.41},{"date":1449446400000,"value":9.3},{"date":1449532800000,"value":9.24},{"date":1449619200000,"value":9.2},{"date":1449705600000,"value":9.23},{"date":1449792000000,"value":9.04},{"date":1449878400000,"value":9.04},{"date":1449964800000,"value":9.04},{"date":1450051200000,"value":8.95},{"date":1450137600000,"value":8.99},{"date":1450224000000,"value":9.09},{"date":1450310400000,"value":9.02},{"date":1450396800000,"value":8.89},{"date":1450483200000,"value":8.89},{"date":1450569600000,"value":8.89},{"date":1450656000000,"value":8.96},{"date":1450742400000,"value":9.05},{"date":1450828800000,"value":9.2},{"date":1450915200000,"value":9.26},{"date":1451001600000,"value":9.26},{"date":1451088000000,"value":9.26},{"date":1451174400000,"value":9.26},{"date":1451260800000,"value":9.2},{"date":1451347200000,"value":9.26},{"date":1451433600000,"value":9.17},{"date":1451520000000,"value":9.13},{"date":1451606400000,"value":9.13},{"date":1451692800000,"value":9.13},{"date":1451779200000,"value":9.13},{"date":1451865600000,"value":8.97},{"date":1451952000000,"value":8.96},{"date":1452038400000,"value":8.83},{"date":1452124800000,"value":8.68},{"date":1452211200000,"value":8.55},{"date":1452297600000,"value":8.55},{"date":1452384000000,"value":8.55},{"date":1452470400000,"value":8.49},{"date":1452556800000,"value":8.46},{"date":1452643200000,"value":8.19},{"date":1452729600000,"value":8.29},{"date":1452816000000,"value":8.17},{"date":1452902400000,"value":8.17},{"date":1452988800000,"value":8.17},{"date":1453075200000,"value":8.17},{"date":1453161600000,"value":8.09},{"date":1453248000000,"value":8.09},{"date":1453334400000,"value":8.1},{"date":1453420800000,"value":8.29},{"date":1453507200000,"value":8.29},{"date":1453593600000,"value":8.29},{"date":1453680000000,"value":8.18},{"date":1453766400000,"value":8.39},{"date":1453852800000,"value":8.31},{"date":1453939200000,"value":8.31},{"date":1454025600000,"value":8.57},{"date":1454112000000,"value":8.57},{"date":1454198400000,"value":8.57},{"date":1454284800000,"value":8.53},{"date":1454371200000,"value":8.4},{"date":1454457600000,"value":8.39},{"date":1454544000000,"value":8.5},{"date":1454630400000,"value":8.27},{"date":1454716800000,"value":8.27},{"date":1454803200000,"value":8.27},{"date":1454889600000,"value":8.16},{"date":1454976000000,"value":8.09},{"date":1455062400000,"value":8.09},{"date":1455148800000,"value":8.09},{"date":1455235200000,"value":8.25},{"date":1455321600000,"value":8.25},{"date":1455408000000,"value":8.25},{"date":1455494400000,"value":8.25},{"date":1455580800000,"value":8.37},{"date":1455667200000,"value":8.54},{"date":1455753600000,"value":8.5},{"date":1455840000000,"value":8.47},{"date":1455926400000,"value":8.47},{"date":1456012800000,"value":8.47},{"date":1456099200000,"value":8.55},{"date":1456185600000,"value":8.45},{"date":1456272000000,"value":8.52},{"date":1456358400000,"value":8.58},{"date":1456444800000,"value":8.59},{"date":1456531200000,"value":8.59},{"date":1456617600000,"value":8.59},{"date":1456704000000,"value":8.62},{"date":1456790400000,"value":8.74},{"date":1456876800000,"value":8.81},{"date":1456963200000,"value":8.93},{"date":1457049600000,"value":9},{"date":1457136000000,"value":9},{"date":1457222400000,"value":9},{"date":1457308800000,"value":9.09},{"date":1457395200000,"value":8.86},{"date":1457481600000,"value":8.92},{"date":1457568000000,"value":8.92},{"date":1457654400000,"value":9.07},{"date":1457740800000,"value":9.07},{"date":1457827200000,"value":9.07},{"date":1457913600000,"value":9},{"date":1458000000000,"value":8.9},{"date":1458086400000,"value":9.04},{"date":1458172800000,"value":9.19},{"date":1458259200000,"value":9.22},{"date":1458345600000,"value":9.22},{"date":1458432000000,"value":9.22},{"date":1458518400000,"value":9.23},{"date":1458604800000,"value":9.2},{"date":1458691200000,"value":9.1},{"date":1458777600000,"value":9.08},{"date":1458864000000,"value":9.08},{"date":1458950400000,"value":9.08},{"date":1459036800000,"value":9.08},{"date":1459123200000,"value":9.11},{"date":1459209600000,"value":9.32},{"date":1459296000000,"value":9.34},{"date":1459382400000,"value":9.35},{"date":1459468800000,"value":9.35},{"date":1459555200000,"value":9.35},{"date":1459641600000,"value":9.35},{"date":1459728000000,"value":9.27},{"date":1459814400000,"value":9.2},{"date":1459900800000,"value":9.25},{"date":1459987200000,"value":9.09},{"date":1460073600000,"value":9.2},{"date":1460160000000,"value":9.2},{"date":1460246400000,"value":9.2},{"date":1460332800000,"value":9.19},{"date":1460419200000,"value":9.31},{"date":1460505600000,"value":9.51},{"date":1460592000000,"value":9.5},{"date":1460678400000,"value":9.52},{"date":1460764800000,"value":9.52},{"date":1460851200000,"value":9.52},{"date":1460937600000,"value":9.57},{"date":1461024000000,"value":9.66},{"date":1461110400000,"value":9.67},{"date":1461196800000,"value":9.68},{"date":1461283200000,"value":9.71},{"date":1461369600000,"value":9.71},{"date":1461456000000,"value":9.71},{"date":1461542400000,"value":9.62},{"date":1461628800000,"value":9.75},{"date":1461715200000,"value":9.84},{"date":1461801600000,"value":9.78},{"date":1461888000000,"value":9.72},{"date":1461974400000,"value":9.72},{"date":1462060800000,"value":9.72},{"date":1462147200000,"value":9.8},{"date":1462233600000,"value":9.66},{"date":1462320000000,"value":9.59},{"date":1462406400000,"value":9.62},{"date":1462492800000,"value":9.69},{"date":1462579200000,"value":9.69},{"date":1462665600000,"value":9.69},{"date":1462752000000,"value":9.66},{"date":1462838400000,"value":9.73},{"date":1462924800000,"value":9.69},{"date":1463011200000,"value":9.66},{"date":1463097600000,"value":9.59},{"date":1463184000000,"value":9.59},{"date":1463270400000,"value":9.59},{"date":1463356800000,"value":9.64},{"date":1463443200000,"value":9.54},{"date":1463529600000,"value":9.49},{"date":1463616000000,"value":9.43},{"date":1463702400000,"value":9.57},{"date":1463788800000,"value":9.57},{"date":1463875200000,"value":9.57},{"date":1463961600000,"value":9.56},{"date":1464048000000,"value":9.72},{"date":1464134400000,"value":9.79},{"date":1464220800000,"value":9.77},{"date":1464307200000,"value":9.87},{"date":1464393600000,"value":9.87},{"date":1464480000000,"value":9.87},{"date":1464566400000,"value":9.87},{"date":1464652800000,"value":9.87},{"date":1464739200000,"value":9.92},{"date":1464825600000,"value":10},{"date":1464912000000,"value":10.02},{"date":1464998400000,"value":10.02},{"date":1465084800000,"value":10.02},{"date":1465171200000,"value":10.12},{"date":1465257600000,"value":10.12},{"date":1465344000000,"value":10.19},{"date":1465430400000,"value":10.15},{"date":1465516800000,"value":10.02},{"date":1465603200000,"value":10.02},{"date":1465689600000,"value":10.02},{"date":1465776000000,"value":9.94},{"date":1465862400000,"value":9.93},{"date":1465948800000,"value":9.98},{"date":1466035200000,"value":9.99},{"date":1466121600000,"value":9.99},{"date":1466208000000,"value":9.99},{"date":1466294400000,"value":9.99},{"date":1466380800000,"value":10.16},{"date":1466467200000,"value":10.1},{"date":1466553600000,"value":10.08},{"date":1466640000000,"value":10.21},{"date":1466726400000,"value":9.84},{"date":1466812800000,"value":9.84},{"date":1466899200000,"value":9.84},{"date":1466985600000,"value":9.57},{"date":1467072000000,"value":9.68},{"date":1467158400000,"value":9.88},{"date":1467244800000,"value":10.1},{"date":1467331200000,"value":10.14},{"date":1467417600000,"value":10.14},{"date":1467504000000,"value":10.14},{"date":1467590400000,"value":10.14},{"date":1467676800000,"value":10.04},{"date":1467763200000,"value":10.1},{"date":1467849600000,"value":10.12},{"date":1467936000000,"value":10.33},{"date":1468022400000,"value":10.33},{"date":1468108800000,"value":10.33},{"date":1468195200000,"value":10.41},{"date":1468281600000,"value":10.47},{"date":1468368000000,"value":10.5},{"date":1468454400000,"value":10.52},{"date":1468540800000,"value":10.53},{"date":1468627200000,"value":10.53},{"date":1468713600000,"value":10.53},{"date":1468800000000,"value":10.57},{"date":1468886400000,"value":10.51},{"date":1468972800000,"value":10.52},{"date":1469059200000,"value":10.49},{"date":1469145600000,"value":10.64},{"date":1469232000000,"value":10.64},{"date":1469318400000,"value":10.64},{"date":1469404800000,"value":10.55},{"date":1469491200000,"value":10.65},{"date":1469577600000,"value":10.61},{"date":1469664000000,"value":10.65},{"date":1469750400000,"value":10.68},{"date":1469836800000,"value":10.68},{"date":1469923200000,"value":10.68},{"date":1470009600000,"value":10.66},{"date":1470096000000,"value":10.54},{"date":1470182400000,"value":10.62},{"date":1470268800000,"value":10.58},{"date":1470355200000,"value":10.57},{"date":1470441600000,"value":10.57},{"date":1470528000000,"value":10.57},{"date":1470614400000,"value":10.6},{"date":1470700800000,"value":10.62},{"date":1470787200000,"value":10.6},{"date":1470873600000,"value":10.62},{"date":1470960000000,"value":10.58},{"date":1471046400000,"value":10.58},{"date":1471132800000,"value":10.58},{"date":1471219200000,"value":10.67},{"date":1471305600000,"value":10.59},{"date":1471392000000,"value":10.57},{"date":1471478400000,"value":10.64},{"date":1471564800000,"value":10.62},{"date":1471651200000,"value":10.62},{"date":1471737600000,"value":10.62},{"date":1471824000000,"value":10.65},{"date":1471910400000,"value":10.71},{"date":1471996800000,"value":10.62},{"date":1472083200000,"value":10.63},{"date":1472169600000,"value":10.6},{"date":1472256000000,"value":10.6},{"date":1472342400000,"value":10.6},{"date":1472428800000,"value":10.6},{"date":1472515200000,"value":10.58},{"date":1472601600000,"value":10.54},{"date":1472688000000,"value":10.56},{"date":1472774400000,"value":10.66},{"date":1472860800000,"value":10.66},{"date":1472947200000,"value":10.66},{"date":1473033600000,"value":10.66},{"date":1473120000000,"value":10.65},{"date":1473206400000,"value":10.71},{"date":1473292800000,"value":10.66},{"date":1473379200000,"value":10.35},{"date":1473465600000,"value":10.35},{"date":1473552000000,"value":10.35},{"date":1473638400000,"value":10.48},{"date":1473724800000,"value":10.28},{"date":1473811200000,"value":10.27},{"date":1473897600000,"value":10.4},{"date":1473984000000,"value":10.36},{"date":1474070400000,"value":10.36},{"date":1474156800000,"value":10.36},{"date":1474243200000,"value":10.47},{"date":1474329600000,"value":10.42},{"date":1474416000000,"value":10.54},{"date":1474502400000,"value":10.64},{"date":1474588800000,"value":10.59},{"date":1474675200000,"value":10.59},{"date":1474761600000,"value":10.59},{"date":1474848000000,"value":10.51},{"date":1474934400000,"value":10.54},{"date":1475020800000,"value":10.64},{"date":1475107200000,"value":10.58},{"date":1475193600000,"value":10.66},{"date":1475280000000,"value":10.66},{"date":1475366400000,"value":10.66},{"date":1475452800000,"value":10.65},{"date":1475539200000,"value":10.58},{"date":1475625600000,"value":10.64},{"date":1475712000000,"value":10.64},{"date":1475798400000,"value":10.55},{"date":1475884800000,"value":10.55},{"date":1475971200000,"value":10.55},{"date":1476057600000,"value":10.61},{"date":1476144000000,"value":10.45},{"date":1476230400000,"value":10.48},{"date":1476316800000,"value":10.38},{"date":1476403200000,"value":10.39},{"date":1476489600000,"value":10.39},{"date":1476576000000,"value":10.39},{"date":1476662400000,"value":10.36},{"date":1476748800000,"value":10.41},{"date":1476835200000,"value":10.46},{"date":1476921600000,"value":10.4},{"date":1477008000000,"value":10.41},{"date":1477094400000,"value":10.41},{"date":1477180800000,"value":10.41},{"date":1477267200000,"value":10.49},{"date":1477353600000,"value":10.42},{"date":1477440000000,"value":10.33},{"date":1477526400000,"value":10.32},{"date":1477612800000,"value":10.32},{"date":1477699200000,"value":10.32},{"date":1477785600000,"value":10.32},{"date":1477872000000,"value":10.39},{"date":1477958400000,"value":10.3},{"date":1478044800000,"value":10.2},{"date":1478131200000,"value":10.19},{"date":1478217600000,"value":10.23},{"date":1478304000000,"value":10.23},{"date":1478390400000,"value":10.23},{"date":1478476800000,"value":10.37},{"date":1478563200000,"value":10.43},{"date":1478649600000,"value":10.61},{"date":1478736000000,"value":10.72},{"date":1478822400000,"value":10.87},{"date":1478908800000,"value":10.87},{"date":1478995200000,"value":10.87},{"date":1479081600000,"value":11},{"date":1479168000000,"value":11.04},{"date":1479254400000,"value":11.02},{"date":1479340800000,"value":11.11},{"date":1479427200000,"value":11.16},{"date":1479513600000,"value":11.16},{"date":1479600000000,"value":11.16},{"date":1479686400000,"value":11.16},{"date":1479772800000,"value":11.22},{"date":1479859200000,"value":11.28},{"date":1479945600000,"value":11.28},{"date":1480032000000,"value":11.34},{"date":1480118400000,"value":11.34},{"date":1480204800000,"value":11.34},{"date":1480291200000,"value":11.26},{"date":1480377600000,"value":11.33},{"date":1480464000000,"value":11.3},{"date":1480550400000,"value":11.27},{"date":1480636800000,"value":11.27},{"date":1480723200000,"value":11.27},{"date":1480809600000,"value":11.27},{"date":1480896000000,"value":11.44},{"date":1480982400000,"value":11.55},{"date":1481068800000,"value":11.72},{"date":1481155200000,"value":11.84},{"date":1481241600000,"value":11.84},{"date":1481328000000,"value":11.84},{"date":1481414400000,"value":11.84},{"date":1481500800000,"value":11.69},{"date":1481587200000,"value":11.66},{"date":1481673600000,"value":11.54},{"date":1481760000000,"value":11.53},{"date":1481846400000,"value":11.58},{"date":1481932800000,"value":11.58},{"date":1482019200000,"value":11.58},{"date":1482105600000,"value":11.57},{"date":1482192000000,"value":11.64},{"date":1482278400000,"value":11.61},{"date":1482364800000,"value":11.52},{"date":1482451200000,"value":11.58},{"date":1482537600000,"value":11.58},{"date":1482624000000,"value":11.58},{"date":1482710400000,"value":11.58},{"date":1482796800000,"value":11.67},{"date":1482883200000,"value":11.56},{"date":1482969600000,"value":11.57},{"date":1483056000000,"value":11.52},{"date":1483142400000,"value":11.52},{"date":1483228800000,"value":11.52},{"date":1483315200000,"value":11.52},{"date":1483401600000,"value":11.63},{"date":1483488000000,"value":11.77},{"date":1483574400000,"value":11.61},{"date":1483660800000,"value":11.55},{"date":1483747200000,"value":11.55},{"date":1483833600000,"value":11.55},{"date":1483920000000,"value":11.55},{"date":1484006400000,"value":11.65},{"date":1484092800000,"value":11.7},{"date":1484179200000,"value":11.6},{"date":1484265600000,"value":11.73},{"date":1484352000000,"value":11.73},{"date":1484438400000,"value":11.73},{"date":1484524800000,"value":11.73},{"date":1484611200000,"value":11.56},{"date":1484697600000,"value":11.57},{"date":1484784000000,"value":11.5},{"date":1484870400000,"value":11.56},{"date":1484956800000,"value":11.56},{"date":1485043200000,"value":11.56},{"date":1485129600000,"value":11.56},{"date":1485216000000,"value":11.73},{"date":1485302400000,"value":11.78},{"date":1485388800000,"value":11.7},{"date":1485475200000,"value":11.71},{"date":1485561600000,"value":11.71},{"date":1485648000000,"value":11.71},{"date":1485734400000,"value":11.62},{"date":1485820800000,"value":11.66},{"date":1485907200000,"value":11.7},{"date":1485993600000,"value":11.7},{"date":1486080000000,"value":11.82},{"date":1486166400000,"value":11.82},{"date":1486252800000,"value":11.82},{"date":1486339200000,"value":11.77},{"date":1486425600000,"value":11.71},{"date":1486512000000,"value":11.69},{"date":1486598400000,"value":11.77},{"date":1486684800000,"value":11.86},{"date":1486771200000,"value":11.86},{"date":1486857600000,"value":11.86},{"date":1486944000000,"value":11.85},{"date":1487030400000,"value":11.83},{"date":1487116800000,"value":11.92},{"date":1487203200000,"value":11.87},{"date":1487289600000,"value":11.88},{"date":1487376000000,"value":11.88},{"date":1487462400000,"value":11.88},{"date":1487548800000,"value":11.88},{"date":1487635200000,"value":11.93},{"date":1487721600000,"value":11.9},{"date":1487808000000,"value":11.81},{"date":1487894400000,"value":11.81},{"date":1487980800000,"value":11.81},{"date":1488067200000,"value":11.81},{"date":1488153600000,"value":11.82},{"date":1488240000000,"value":11.74},{"date":1488326400000,"value":11.99},{"date":1488412800000,"value":11.95},{"date":1488499200000,"value":11.95},{"date":1488585600000,"value":11.95},{"date":1488672000000,"value":11.95},{"date":1488758400000,"value":11.85},{"date":1488844800000,"value":11.83},{"date":1488931200000,"value":11.85},{"date":1489017600000,"value":11.82},{"date":1489104000000,"value":11.85},{"date":1489190400000,"value":11.85},{"date":1489276800000,"value":11.85},{"date":1489363200000,"value":11.9},{"date":1489449600000,"value":11.79},{"date":1489536000000,"value":12},{"date":1489622400000,"value":12.06},{"date":1489708800000,"value":12.07},{"date":1489795200000,"value":12.07},{"date":1489881600000,"value":12.07},{"date":1489968000000,"value":12},{"date":1490054400000,"value":11.79},{"date":1490140800000,"value":11.73},{"date":1490227200000,"value":11.85},{"date":1490313600000,"value":11.84},{"date":1490400000000,"value":11.84},{"date":1490486400000,"value":11.84},{"date":1490572800000,"value":11.86},{"date":1490659200000,"value":11.93},{"date":1490745600000,"value":11.97},{"date":1490832000000,"value":12.06},{"date":1490918400000,"value":12.14},{"date":1491004800000,"value":12.14},{"date":1491091200000,"value":12.14},{"date":1491177600000,"value":12.02},{"date":1491264000000,"value":12.04},{"date":1491350400000,"value":11.94},{"date":1491436800000,"value":12.06},{"date":1491523200000,"value":12.05},{"date":1491609600000,"value":12.05},{"date":1491696000000,"value":12.05},{"date":1491782400000,"value":12.1},{"date":1491868800000,"value":12.14},{"date":1491955200000,"value":12.02},{"date":1492041600000,"value":11.89},{"date":1492128000000,"value":11.89},{"date":1492214400000,"value":11.89},{"date":1492300800000,"value":11.89},{"date":1492387200000,"value":11.95},{"date":1492473600000,"value":11.98},{"date":1492560000000,"value":11.98},{"date":1492646400000,"value":12.09},{"date":1492732800000,"value":12.09},{"date":1492819200000,"value":12.09},{"date":1492905600000,"value":12.09},{"date":1492992000000,"value":12.23},{"date":1493078400000,"value":12.3},{"date":1493164800000,"value":12.38},{"date":1493251200000,"value":12.38},{"date":1493337600000,"value":12.32},{"date":1493424000000,"value":12.32},{"date":1493510400000,"value":12.32},{"date":1493596800000,"value":12.35},{"date":1493683200000,"value":12.28},{"date":1493769600000,"value":12.27},{"date":1493856000000,"value":12.2},{"date":1493942400000,"value":12.3},{"date":1494028800000,"value":12.3},{"date":1494115200000,"value":12.3},{"date":1494201600000,"value":12.26},{"date":1494288000000,"value":12.22},{"date":1494374400000,"value":12.23},{"date":1494460800000,"value":12.17},{"date":1494547200000,"value":12.11},{"date":1494633600000,"value":12.11},{"date":1494720000000,"value":12.11},{"date":1494806400000,"value":12.2},{"date":1494892800000,"value":12.21},{"date":1494979200000,"value":11.98},{"date":1495065600000,"value":12},{"date":1495152000000,"value":12.06},{"date":1495238400000,"value":12.06},{"date":1495324800000,"value":12.06},{"date":1495411200000,"value":12.11},{"date":1495497600000,"value":12.1},{"date":1495584000000,"value":12.11},{"date":1495670400000,"value":12.09},{"date":1495756800000,"value":12.11},{"date":1495843200000,"value":12.11},{"date":1495929600000,"value":12.11},{"date":1496016000000,"value":12.11},{"date":1496102400000,"value":12.05},{"date":1496188800000,"value":12.08},{"date":1496275200000,"value":12.25},{"date":1496361600000,"value":12.31},{"date":1496448000000,"value":12.31},{"date":1496534400000,"value":12.31},{"date":1496620800000,"value":12.23},{"date":1496707200000,"value":12.19},{"date":1496793600000,"value":12.18},{"date":1496880000000,"value":12.26},{"date":1496966400000,"value":12.32},{"date":1497052800000,"value":12.32},{"date":1497139200000,"value":12.32},{"date":1497225600000,"value":12.36},{"date":1497312000000,"value":12.45},{"date":1497398400000,"value":12.36},{"date":1497484800000,"value":12.3},{"date":1497571200000,"value":12.21},{"date":1497657600000,"value":12.21},{"date":1497744000000,"value":12.21},{"date":1497830400000,"value":12.27},{"date":1497916800000,"value":12.11},{"date":1498003200000,"value":12},{"date":1498089600000,"value":12.03},{"date":1498176000000,"value":12.17},{"date":1498262400000,"value":12.17},{"date":1498348800000,"value":12.17},{"date":1498435200000,"value":12.19},{"date":1498521600000,"value":12.12},{"date":1498608000000,"value":12.31},{"date":1498694400000,"value":12.23},{"date":1498780800000,"value":12.29},{"date":1498867200000,"value":12.29},{"date":1498953600000,"value":12.29},{"date":1499040000000,"value":12.36},{"date":1499126400000,"value":12.36},{"date":1499212800000,"value":12.31},{"date":1499299200000,"value":12.11},{"date":1499385600000,"value":12.2},{"date":1499472000000,"value":12.2},{"date":1499558400000,"value":12.2},{"date":1499644800000,"value":12.16},{"date":1499731200000,"value":12.18},{"date":1499817600000,"value":12.29},{"date":1499904000000,"value":12.31},{"date":1499990400000,"value":12.32},{"date":1500076800000,"value":12.32},{"date":1500163200000,"value":12.32},{"date":1500249600000,"value":12.33},{"date":1500336000000,"value":12.32},{"date":1500422400000,"value":12.41},{"date":1500508800000,"value":12.44},{"date":1500595200000,"value":12.44},{"date":1500681600000,"value":12.44},{"date":1500768000000,"value":12.44},{"date":1500854400000,"value":12.44},{"date":1500940800000,"value":12.52},{"date":1501027200000,"value":12.58},{"date":1501113600000,"value":12.48},{"date":1501200000000,"value":12.53},{"date":1501286400000,"value":12.53},{"date":1501372800000,"value":12.53},{"date":1501459200000,"value":12.56},{"date":1501545600000,"value":12.55},{"date":1501632000000,"value":12.44},{"date":1501718400000,"value":12.37},{"date":1501804800000,"value":12.5},{"date":1501891200000,"value":12.5},{"date":1501977600000,"value":12.5},{"date":1502064000000,"value":12.51},{"date":1502150400000,"value":12.45},{"date":1502236800000,"value":12.38},{"date":1502323200000,"value":12.21},{"date":1502409600000,"value":12.24},{"date":1502496000000,"value":12.24},{"date":1502582400000,"value":12.24},{"date":1502668800000,"value":12.34},{"date":1502755200000,"value":12.24},{"date":1502841600000,"value":12.22},{"date":1502928000000,"value":12.05},{"date":1503014400000,"value":12.02},{"date":1503100800000,"value":12.02},{"date":1503187200000,"value":12.02},{"date":1503273600000,"value":12.01},{"date":1503360000000,"value":12.07},{"date":1503446400000,"value":12.03},{"date":1503532800000,"value":12.02},{"date":1503619200000,"value":12.02},{"date":1503705600000,"value":12.02},{"date":1503792000000,"value":12.02},{"date":1503878400000,"value":12.06},{"date":1503964800000,"value":12.1},{"date":1504051200000,"value":12.17},{"date":1504137600000,"value":12.29},{"date":1504224000000,"value":12.37},{"date":1504310400000,"value":12.37},{"date":1504396800000,"value":12.37},{"date":1504483200000,"value":12.37},{"date":1504569600000,"value":12.35},{"date":1504656000000,"value":12.37},{"date":1504742400000,"value":12.36},{"date":1504828800000,"value":12.4},{"date":1504915200000,"value":12.4},{"date":1505001600000,"value":12.4},{"date":1505088000000,"value":12.51},{"date":1505174400000,"value":12.57},{"date":1505260800000,"value":12.57},{"date":1505347200000,"value":12.54},{"date":1505433600000,"value":12.6},{"date":1505520000000,"value":12.6},{"date":1505606400000,"value":12.6},{"date":1505692800000,"value":12.63},{"date":1505779200000,"value":12.67},{"date":1505865600000,"value":12.73},{"date":1505952000000,"value":12.71},{"date":1506038400000,"value":12.83},{"date":1506124800000,"value":12.83},{"date":1506211200000,"value":12.83},{"date":1506297600000,"value":12.84},{"date":1506384000000,"value":12.86},{"date":1506470400000,"value":13.06},{"date":1506556800000,"value":13.04},{"date":1506643200000,"value":13.06},{"date":1506729600000,"value":13.06},{"date":1506816000000,"value":13.06},{"date":1506902400000,"value":13.1},{"date":1506988800000,"value":13.17},{"date":1507075200000,"value":13.19},{"date":1507161600000,"value":13.23},{"date":1507248000000,"value":13.17},{"date":1507334400000,"value":13.17},{"date":1507420800000,"value":13.17},{"date":1507507200000,"value":13.14},{"date":1507593600000,"value":13.15},{"date":1507680000000,"value":13.2},{"date":1507766400000,"value":13.23},{"date":1507852800000,"value":13.21},{"date":1507939200000,"value":13.21},{"date":1508025600000,"value":13.21},{"date":1508112000000,"value":13.22},{"date":1508198400000,"value":13.15},{"date":1508284800000,"value":13.21},{"date":1508371200000,"value":13.25},{"date":1508457600000,"value":13.26},{"date":1508544000000,"value":13.26},{"date":1508630400000,"value":13.26},{"date":1508716800000,"value":13.18},{"date":1508803200000,"value":13.19},{"date":1508889600000,"value":13.15},{"date":1508976000000,"value":13.2},{"date":1509062400000,"value":13.26},{"date":1509148800000,"value":13.26},{"date":1509235200000,"value":13.26},{"date":1509321600000,"value":13.13},{"date":1509408000000,"value":13.23},{"date":1509494400000,"value":13.2},{"date":1509580800000,"value":13.11},{"date":1509667200000,"value":13.26},{"date":1509753600000,"value":13.26},{"date":1509840000000,"value":13.26},{"date":1509926400000,"value":13.31},{"date":1510012800000,"value":13.07},{"date":1510099200000,"value":13.09},{"date":1510185600000,"value":13.06},{"date":1510272000000,"value":13.05},{"date":1510358400000,"value":13.05},{"date":1510444800000,"value":13.05},{"date":1510531200000,"value":13.05},{"date":1510617600000,"value":13.05},{"date":1510704000000,"value":12.98},{"date":1510790400000,"value":13.11},{"date":1510876800000,"value":13.13},{"date":1510963200000,"value":13.13},{"date":1511049600000,"value":13.13},{"date":1511136000000,"value":13.14},{"date":1511222400000,"value":13.24},{"date":1511308800000,"value":13.25},{"date":1511395200000,"value":13.25},{"date":1511481600000,"value":13.27},{"date":1511568000000,"value":13.27},{"date":1511654400000,"value":13.27},{"date":1511740800000,"value":13.27},{"date":1511827200000,"value":13.39},{"date":1511913600000,"value":13.46},{"date":1512000000000,"value":13.51},{"date":1512086400000,"value":13.58},{"date":1512172800000,"value":13.58},{"date":1512259200000,"value":13.58},{"date":1512345600000,"value":13.63},{"date":1512432000000,"value":13.51},{"date":1512518400000,"value":13.45},{"date":1512604800000,"value":13.51},{"date":1512691200000,"value":13.53},{"date":1512777600000,"value":13.53},{"date":1512864000000,"value":13.53},{"date":1512950400000,"value":13.57},{"date":1513036800000,"value":13.57},{"date":1513123200000,"value":13.66},{"date":1513209600000,"value":13.55},{"date":1513296000000,"value":13.69},{"date":1513382400000,"value":13.69},{"date":1513468800000,"value":13.69},{"date":1513555200000,"value":13.86},{"date":1513641600000,"value":13.76},{"date":1513728000000,"value":13.76},{"date":1513814400000,"value":13.8},{"date":1513900800000,"value":13.77},{"date":1513987200000,"value":13.77},{"date":1514073600000,"value":13.77},{"date":1514160000000,"value":13.77},{"date":1514246400000,"value":13.84},{"date":1514332800000,"value":13.84},{"date":1514419200000,"value":13.83},{"date":1514505600000,"value":13.81},{"date":1514592000000,"value":13.81},{"date":1514678400000,"value":13.81},{"date":1514764800000,"value":13.81},{"date":1514851200000,"value":13.88},{"date":1514937600000,"value":13.87},{"date":1515024000000,"value":13.92},{"date":1515110400000,"value":13.9},{"date":1515196800000,"value":13.9},{"date":1515283200000,"value":13.9},{"date":1515369600000,"value":13.97},{"date":1515456000000,"value":13.94},{"date":1515542400000,"value":13.87},{"date":1515628800000,"value":14.08},{"date":1515715200000,"value":14.1},{"date":1515801600000,"value":14.1},{"date":1515888000000,"value":14.1},{"date":1515974400000,"value":14.1},{"date":1516060800000,"value":14.01},{"date":1516147200000,"value":14.07},{"date":1516233600000,"value":13.99},{"date":1516320000000,"value":14.06},{"date":1516406400000,"value":14.06},{"date":1516492800000,"value":14.06},{"date":1516579200000,"value":14.12},{"date":1516665600000,"value":14.17},{"date":1516752000000,"value":14.16},{"date":1516838400000,"value":14.16},{"date":1516924800000,"value":14.21},{"date":1517011200000,"value":14.21},{"date":1517097600000,"value":14.21},{"date":1517184000000,"value":14.08},{"date":1517270400000,"value":13.96},{"date":1517356800000,"value":13.94},{"date":1517443200000,"value":13.91},{"date":1517529600000,"value":13.63},{"date":1517616000000,"value":13.63},{"date":1517702400000,"value":13.63},{"date":1517788800000,"value":13.27},{"date":1517875200000,"value":13.35},{"date":1517961600000,"value":13.38},{"date":1518048000000,"value":13.07},{"date":1518134400000,"value":13.09},{"date":1518220800000,"value":13.09},{"date":1518307200000,"value":13.09},{"date":1518393600000,"value":13.19},{"date":1518480000000,"value":13.22},{"date":1518566400000,"value":13.46},{"date":1518652800000,"value":13.58},{"date":1518739200000,"value":13.63},{"date":1518825600000,"value":13.63},{"date":1518912000000,"value":13.63},{"date":1518998400000,"value":13.63},{"date":1519084800000,"value":13.51},{"date":1519171200000,"value":13.5},{"date":1519257600000,"value":13.44},{"date":1519344000000,"value":13.56},{"date":1519430400000,"value":13.56},{"date":1519516800000,"value":13.56},{"date":1519603200000,"value":13.63},{"date":1519689600000,"value":13.45},{"date":1519776000000,"value":13.33},{"date":1519862400000,"value":13.32},{"date":1519948800000,"value":13.47},{"date":1520035200000,"value":13.47},{"date":1520121600000,"value":13.47},{"date":1520208000000,"value":13.52},{"date":1520294400000,"value":13.65},{"date":1520380800000,"value":13.64},{"date":1520467200000,"value":13.66},{"date":1520553600000,"value":13.91},{"date":1520640000000,"value":13.91},{"date":1520726400000,"value":13.91},{"date":1520812800000,"value":13.91},{"date":1520899200000,"value":13.87},{"date":1520985600000,"value":13.81},{"date":1521072000000,"value":13.72},{"date":1521158400000,"value":13.72},{"date":1521244800000,"value":13.72},{"date":1521331200000,"value":13.72},{"date":1521417600000,"value":13.65},{"date":1521504000000,"value":13.62},{"date":1521590400000,"value":13.69},{"date":1521676800000,"value":13.4},{"date":1521763200000,"value":13.19},{"date":1521849600000,"value":13.19},{"date":1521936000000,"value":13.19},{"date":1522022400000,"value":13.39},{"date":1522108800000,"value":13.27},{"date":1522195200000,"value":13.27},{"date":1522281600000,"value":13.39},{"date":1522368000000,"value":13.39},{"date":1522454400000,"value":13.39},{"date":1522540800000,"value":13.39},{"date":1522627200000,"value":13.09},{"date":1522713600000,"value":13.19},{"date":1522800000000,"value":13.35},{"date":1522886400000,"value":13.43},{"date":1522972800000,"value":13.25},{"date":1523059200000,"value":13.25},{"date":1523145600000,"value":13.25},{"date":1523232000000,"value":13.13},{"date":1523318400000,"value":13.31},{"date":1523404800000,"value":13.3},{"date":1523491200000,"value":13.32},{"date":1523577600000,"value":13.28},{"date":1523664000000,"value":13.28},{"date":1523750400000,"value":13.28},{"date":1523836800000,"value":13.45},{"date":1523923200000,"value":13.57},{"date":1524009600000,"value":13.63},{"date":1524096000000,"value":13.51},{"date":1524182400000,"value":13.36},{"date":1524268800000,"value":13.36},{"date":1524355200000,"value":13.36},{"date":1524441600000,"value":13.31},{"date":1524528000000,"value":13.18},{"date":1524614400000,"value":13.18},{"date":1524700800000,"value":13.21},{"date":1524787200000,"value":13.14},{"date":1524873600000,"value":13.14},{"date":1524960000000,"value":13.14},{"date":1525046400000,"value":13.08},{"date":1525132800000,"value":13.11},{"date":1525219200000,"value":13.16},{"date":1525305600000,"value":13.1},{"date":1525392000000,"value":13.29},{"date":1525478400000,"value":13.29},{"date":1525564800000,"value":13.29},{"date":1525651200000,"value":13.35},{"date":1525737600000,"value":13.31},{"date":1525824000000,"value":13.36},{"date":1525910400000,"value":13.41},{"date":1525996800000,"value":13.44},{"date":1526083200000,"value":13.44},{"date":1526169600000,"value":13.44},{"date":1526256000000,"value":13.41},{"date":1526342400000,"value":13.39},{"date":1526428800000,"value":13.54},{"date":1526515200000,"value":13.65},{"date":1526601600000,"value":13.73},{"date":1526688000000,"value":13.73},{"date":1526774400000,"value":13.73},{"date":1526860800000,"value":13.81},{"date":1526947200000,"value":13.7},{"date":1527033600000,"value":13.71},{"date":1527120000000,"value":13.74},{"date":1527206400000,"value":13.76},{"date":1527292800000,"value":13.76},{"date":1527379200000,"value":13.76},{"date":1527465600000,"value":13.76},{"date":1527552000000,"value":13.82},{"date":1527638400000,"value":14},{"date":1527724800000,"value":13.89},{"date":1527811200000,"value":13.97},{"date":1527897600000,"value":13.97},{"date":1527984000000,"value":13.97},{"date":1528070400000,"value":14},{"date":1528156800000,"value":14.02},{"date":1528243200000,"value":14.1},{"date":1528329600000,"value":14.13},{"date":1528416000000,"value":14.21},{"date":1528502400000,"value":14.21},{"date":1528588800000,"value":14.21},{"date":1528675200000,"value":14.23},{"date":1528761600000,"value":14.32},{"date":1528848000000,"value":14.24},{"date":1528934400000,"value":14.32},{"date":1529020800000,"value":14.4},{"date":1529107200000,"value":14.4},{"date":1529193600000,"value":14.4},{"date":1529280000000,"value":14.49},{"date":1529366400000,"value":14.47},{"date":1529452800000,"value":14.6},{"date":1529539200000,"value":14.4},{"date":1529625600000,"value":14.43},{"date":1529712000000,"value":14.43},{"date":1529798400000,"value":14.43},{"date":1529884800000,"value":14.23},{"date":1529971200000,"value":14.29},{"date":1530057600000,"value":14.05},{"date":1530144000000,"value":14.07},{"date":1530230400000,"value":14.12},{"date":1530316800000,"value":14.12},{"date":1530403200000,"value":14.12},{"date":1530489600000,"value":14.12},{"date":1530576000000,"value":14.1},{"date":1530662400000,"value":14.1},{"date":1530748800000,"value":14.27},{"date":1530835200000,"value":14.34},{"date":1530921600000,"value":14.34},{"date":1531008000000,"value":14.34},{"date":1531094400000,"value":14.47},{"date":1531180800000,"value":14.4},{"date":1531267200000,"value":14.33},{"date":1531353600000,"value":14.38},{"date":1531440000000,"value":14.38},{"date":1531526400000,"value":14.38},{"date":1531612800000,"value":14.38},{"date":1531699200000,"value":14.27},{"date":1531785600000,"value":14.34},{"date":1531872000000,"value":14.43},{"date":1531958400000,"value":14.53},{"date":1532044800000,"value":14.46},{"date":1532131200000,"value":14.46},{"date":1532217600000,"value":14.46},{"date":1532304000000,"value":14.4},{"date":1532390400000,"value":14.25},{"date":1532476800000,"value":14.27},{"date":1532563200000,"value":14.27},{"date":1532649600000,"value":14.07},{"date":1532736000000,"value":14.07},{"date":1532822400000,"value":14.07},{"date":1532908800000,"value":13.99},{"date":1532995200000,"value":14.17},{"date":1533081600000,"value":14.07},{"date":1533168000000,"value":14.16},{"date":1533254400000,"value":14.17},{"date":1533340800000,"value":14.17},{"date":1533427200000,"value":14.17},{"date":1533513600000,"value":14.25},{"date":1533600000000,"value":14.24},{"date":1533686400000,"value":14.2},{"date":1533772800000,"value":14.18},{"date":1533859200000,"value":14.14},{"date":1533945600000,"value":14.14},{"date":1534032000000,"value":14.14},{"date":1534118400000,"value":14.02},{"date":1534204800000,"value":14.18},{"date":1534291200000,"value":14.06},{"date":1534377600000,"value":14.19},{"date":1534464000000,"value":14.19},{"date":1534550400000,"value":14.19},{"date":1534636800000,"value":14.19},{"date":1534723200000,"value":14.25},{"date":1534809600000,"value":14.35},{"date":1534896000000,"value":14.32},{"date":1534982400000,"value":14.18},{"date":1535068800000,"value":14.3},{"date":1535155200000,"value":14.3},{"date":1535241600000,"value":14.3},{"date":1535328000000,"value":14.35},{"date":1535414400000,"value":14.33},{"date":1535500800000,"value":14.4},{"date":1535587200000,"value":14.38},{"date":1535673600000,"value":14.39},{"date":1535760000000,"value":14.39},{"date":1535846400000,"value":14.39},{"date":1535932800000,"value":14.39},{"date":1536019200000,"value":14.36},{"date":1536105600000,"value":14.34},{"date":1536192000000,"value":14.31},{"date":1536278400000,"value":14.29},{"date":1536364800000,"value":14.29},{"date":1536451200000,"value":14.29},{"date":1536537600000,"value":14.35},{"date":1536624000000,"value":14.34},{"date":1536710400000,"value":14.33},{"date":1536796800000,"value":14.29},{"date":1536883200000,"value":14.35},{"date":1536969600000,"value":14.35},{"date":1537056000000,"value":14.35},{"date":1537142400000,"value":14.25},{"date":1537228800000,"value":14.33},{"date":1537315200000,"value":14.28},{"date":1537401600000,"value":14.31},{"date":1537488000000,"value":14.28},{"date":1537574400000,"value":14.28},{"date":1537660800000,"value":14.28},{"date":1537747200000,"value":14.18},{"date":1537833600000,"value":14.21},{"date":1537920000000,"value":14.05},{"date":1538006400000,"value":14.12},{"date":1538092800000,"value":14.17},{"date":1538179200000,"value":14.17},{"date":1538265600000,"value":14.17},{"date":1538352000000,"value":14},{"date":1538438400000,"value":13.93},{"date":1538524800000,"value":13.93},{"date":1538611200000,"value":13.74},{"date":1538697600000,"value":13.57},{"date":1538784000000,"value":13.57},{"date":1538870400000,"value":13.57},{"date":1538956800000,"value":13.54},{"date":1539043200000,"value":13.45},{"date":1539129600000,"value":13.12},{"date":1539216000000,"value":12.95},{"date":1539302400000,"value":12.97},{"date":1539388800000,"value":12.97},{"date":1539475200000,"value":12.97},{"date":1539561600000,"value":13.03},{"date":1539648000000,"value":13.35},{"date":1539734400000,"value":13.26},{"date":1539820800000,"value":13.12},{"date":1539907200000,"value":12.99},{"date":1539993600000,"value":12.99},{"date":1540080000000,"value":12.99},{"date":1540166400000,"value":12.98},{"date":1540252800000,"value":12.86},{"date":1540339200000,"value":12.53},{"date":1540425600000,"value":12.72},{"date":1540512000000,"value":12.52},{"date":1540598400000,"value":12.52},{"date":1540684800000,"value":12.52},{"date":1540771200000,"value":12.4},{"date":1540857600000,"value":12.6},{"date":1540944000000,"value":12.72},{"date":1541030400000,"value":12.89},{"date":1541116800000,"value":12.93},{"date":1541203200000,"value":12.93},{"date":1541289600000,"value":12.93},{"date":1541376000000,"value":12.82},{"date":1541462400000,"value":12.93},{"date":1541548800000,"value":13.1},{"date":1541635200000,"value":13.07},{"date":1541721600000,"value":12.84},{"date":1541808000000,"value":12.84},{"date":1541894400000,"value":12.84},{"date":1541980800000,"value":12.61},{"date":1542067200000,"value":12.66},{"date":1542153600000,"value":12.66},{"date":1542240000000,"value":12.77},{"date":1542326400000,"value":12.85},{"date":1542412800000,"value":12.85},{"date":1542499200000,"value":12.85},{"date":1542585600000,"value":12.68},{"date":1542672000000,"value":12.46},{"date":1542758400000,"value":12.64},{"date":1542844800000,"value":12.64},{"date":1542931200000,"value":12.67},{"date":1543017600000,"value":12.67},{"date":1543104000000,"value":12.67},{"date":1543190400000,"value":12.85},{"date":1543276800000,"value":12.75},{"date":1543363200000,"value":13.13},{"date":1543449600000,"value":13.13},{"date":1543536000000,"value":13.2},{"date":1543622400000,"value":13.2},{"date":1543708800000,"value":13.2},{"date":1543795200000,"value":13.23},{"date":1543881600000,"value":12.72},{"date":1543968000000,"value":12.72},{"date":1544054400000,"value":12.71},{"date":1544140800000,"value":12.49},{"date":1544227200000,"value":12.49},{"date":1544313600000,"value":12.49},{"date":1544400000000,"value":12.38},{"date":1544486400000,"value":12.35},{"date":1544572800000,"value":12.47},{"date":1544659200000,"value":12.29},{"date":1544745600000,"value":12.15},{"date":1544832000000,"value":12.15},{"date":1544918400000,"value":12.15},{"date":1545004800000,"value":11.96},{"date":1545091200000,"value":11.97},{"date":1545177600000,"value":11.76},{"date":1545264000000,"value":11.59},{"date":1545350400000,"value":11.35},{"date":1545436800000,"value":11.35},{"date":1545523200000,"value":11.35},{"date":1545609600000,"value":11.1},{"date":1545696000000,"value":11.1},{"date":1545782400000,"value":11.56},{"date":1545868800000,"value":11.66},{"date":1545955200000,"value":11.77},{"date":1546041600000,"value":11.77},{"date":1546128000000,"value":11.77},{"date":1546214400000,"value":11.79},{"date":1546300800000,"value":11.79},{"date":1546387200000,"value":11.92},{"date":1546473600000,"value":11.77},{"date":1546560000000,"value":12.18},{"date":1546646400000,"value":12.18},{"date":1546732800000,"value":12.18},{"date":1546819200000,"value":12.33},{"date":1546905600000,"value":12.48},{"date":1546992000000,"value":12.56},{"date":1547078400000,"value":12.57},{"date":1547164800000,"value":12.48},{"date":1547251200000,"value":12.48},{"date":1547337600000,"value":12.48},{"date":1547424000000,"value":12.42},{"date":1547510400000,"value":12.41},{"date":1547596800000,"value":12.48},{"date":1547683200000,"value":12.64},{"date":1547769600000,"value":12.81},{"date":1547856000000,"value":12.81},{"date":1547942400000,"value":12.81},{"date":1548028800000,"value":12.81},{"date":1548115200000,"value":12.64},{"date":1548201600000,"value":12.61},{"date":1548288000000,"value":12.62},{"date":1548374400000,"value":12.7},{"date":1548460800000,"value":12.7},{"date":1548547200000,"value":12.7},{"date":1548633600000,"value":12.73},{"date":1548720000000,"value":12.7},{"date":1548806400000,"value":12.76},{"date":1548892800000,"value":12.9},{"date":1548979200000,"value":12.9},{"date":1549065600000,"value":12.9},{"date":1549152000000,"value":12.9},{"date":1549238400000,"value":13.02},{"date":1549324800000,"value":13.06},{"date":1549411200000,"value":13.06},{"date":1549497600000,"value":13.02},{"date":1549584000000,"value":13},{"date":1549670400000,"value":13},{"date":1549756800000,"value":13},{"date":1549843200000,"value":13.07},{"date":1549929600000,"value":13.26},{"date":1550016000000,"value":13.37},{"date":1550102400000,"value":13.31},{"date":1550188800000,"value":13.49},{"date":1550275200000,"value":13.49},{"date":1550361600000,"value":13.49},{"date":1550448000000,"value":13.49},{"date":1550534400000,"value":13.63},{"date":1550620800000,"value":13.7},{"date":1550707200000,"value":13.68},{"date":1550793600000,"value":13.81},{"date":1550880000000,"value":13.81},{"date":1550966400000,"value":13.81},{"date":1551052800000,"value":13.8},{"date":1551139200000,"value":13.76},{"date":1551225600000,"value":13.79},{"date":1551312000000,"value":13.74},{"date":1551398400000,"value":13.85},{"date":1551484800000,"value":13.85},{"date":1551571200000,"value":13.85},{"date":1551657600000,"value":13.73},{"date":1551744000000,"value":13.67},{"date":1551830400000,"value":13.48},{"date":1551916800000,"value":13.45},{"date":1552003200000,"value":13.51},{"date":1552089600000,"value":13.51},{"date":1552176000000,"value":13.51},{"date":1552262400000,"value":13.7},{"date":1552348800000,"value":13.7},{"date":1552435200000,"value":13.71},{"date":1552521600000,"value":13.71},{"date":1552608000000,"value":13.79},{"date":1552694400000,"value":13.79},{"date":1552780800000,"value":13.79},{"date":1552867200000,"value":13.87},{"date":1552953600000,"value":13.82},{"date":1553040000000,"value":13.78},{"date":1553126400000,"value":13.93},{"date":1553212800000,"value":13.63},{"date":1553299200000,"value":13.63},{"date":1553385600000,"value":13.63},{"date":1553472000000,"value":13.7},{"date":1553558400000,"value":13.83},{"date":1553644800000,"value":13.8},{"date":1553731200000,"value":13.83},{"date":1553817600000,"value":13.91},{"date":1553904000000,"value":13.91},{"date":1553990400000,"value":13.91},{"date":1554076800000,"value":14.03},{"date":1554163200000,"value":13.99},{"date":1554249600000,"value":13.99},{"date":1554336000000,"value":14.09},{"date":1554422400000,"value":14.26},{"date":1554508800000,"value":14.26},{"date":1554595200000,"value":14.26},{"date":1554681600000,"value":14.26},{"date":1554768000000,"value":14.09},{"date":1554854400000,"value":14.21},{"date":1554940800000,"value":14.27},{"date":1555027200000,"value":14.31},{"date":1555113600000,"value":14.31},{"date":1555200000000,"value":14.31},{"date":1555286400000,"value":14.29},{"date":1555372800000,"value":14.35},{"date":1555459200000,"value":14.31},{"date":1555545600000,"value":14.33},{"date":1555632000000,"value":14.33},{"date":1555718400000,"value":14.33},{"date":1555804800000,"value":14.33},{"date":1555891200000,"value":14.28},{"date":1555977600000,"value":14.47},{"date":1556064000000,"value":14.46},{"date":1556150400000,"value":14.36},{"date":1556236800000,"value":14.62},{"date":1556323200000,"value":14.62},{"date":1556409600000,"value":14.62},{"date":1556496000000,"value":14.64},{"date":1556582400000,"value":14.54},{"date":1556668800000,"value":14.43},{"date":1556755200000,"value":14.44},{"date":1556841600000,"value":14.79},{"date":1556928000000,"value":14.79},{"date":1557014400000,"value":14.79},{"date":1557100800000,"value":14.81},{"date":1557187200000,"value":14.57},{"date":1557273600000,"value":14.51},{"date":1557360000000,"value":14.5},{"date":1557446400000,"value":14.48},{"date":1557532800000,"value":14.48},{"date":1557619200000,"value":14.48},{"date":1557705600000,"value":14.16},{"date":1557792000000,"value":14.28},{"date":1557878400000,"value":14.47},{"date":1557964800000,"value":14.63},{"date":1558051200000,"value":14.48},{"date":1558137600000,"value":14.48},{"date":1558224000000,"value":14.48},{"date":1558310400000,"value":14.46},{"date":1558396800000,"value":14.6},{"date":1558483200000,"value":14.48},{"date":1558569600000,"value":14.27},{"date":1558656000000,"value":14.31},{"date":1558742400000,"value":14.31},{"date":1558828800000,"value":14.31},{"date":1558915200000,"value":14.31},{"date":1559001600000,"value":14.24},{"date":1559088000000,"value":14.1},{"date":1559174400000,"value":14.14},{"date":1559260800000,"value":13.93},{"date":1559347200000,"value":13.93},{"date":1559433600000,"value":13.93},{"date":1559520000000,"value":13.94},{"date":1559606400000,"value":14.28},{"date":1559692800000,"value":14.27},{"date":1559779200000,"value":14.27},{"date":1559865600000,"value":14.41},{"date":1559952000000,"value":14.41},{"date":1560038400000,"value":14.41},{"date":1560124800000,"value":14.48},{"date":1560211200000,"value":14.38},{"date":1560297600000,"value":14.41},{"date":1560384000000,"value":14.55},{"date":1560470400000,"value":14.47},{"date":1560556800000,"value":14.47},{"date":1560643200000,"value":14.47},{"date":1560729600000,"value":14.55},{"date":1560816000000,"value":14.66},{"date":1560902400000,"value":14.79},{"date":1560988800000,"value":14.91},{"date":1561075200000,"value":14.77},{"date":1561161600000,"value":14.77},{"date":1561248000000,"value":14.77},{"date":1561334400000,"value":14.63},{"date":1561420800000,"value":14.47},{"date":1561507200000,"value":14.42},{"date":1561593600000,"value":14.68},{"date":1561680000000,"value":14.91},{"date":1561766400000,"value":14.91},{"date":1561852800000,"value":14.91},{"date":1561939200000,"value":14.88},{"date":1562025600000,"value":14.91},{"date":1562112000000,"value":14.98},{"date":1562198400000,"value":14.98},{"date":1562284800000,"value":15.02},{"date":1562371200000,"value":15.02},{"date":1562457600000,"value":15.02},{"date":1562544000000,"value":14.94},{"date":1562630400000,"value":14.88},{"date":1562716800000,"value":14.89},{"date":1562803200000,"value":14.84},{"date":1562889600000,"value":14.99},{"date":1562976000000,"value":14.99},{"date":1563062400000,"value":14.99},{"date":1563148800000,"value":14.95},{"date":1563235200000,"value":14.99},{"date":1563321600000,"value":14.88},{"date":1563408000000,"value":14.91},{"date":1563494400000,"value":14.84},{"date":1563580800000,"value":14.84},{"date":1563667200000,"value":14.84},{"date":1563753600000,"value":14.8},{"date":1563840000000,"value":14.9},{"date":1563926400000,"value":15.12},{"date":1564012800000,"value":15.06},{"date":1564099200000,"value":15.17},{"date":1564185600000,"value":15.17},{"date":1564272000000,"value":15.17},{"date":1564358400000,"value":15.07},{"date":1564444800000,"value":15.18},{"date":1564531200000,"value":15.07},{"date":1564617600000,"value":14.93},{"date":1564704000000,"value":14.84},{"date":1564790400000,"value":14.84},{"date":1564876800000,"value":14.84},{"date":1564963200000,"value":14.57},{"date":1565049600000,"value":14.81},{"date":1565136000000,"value":14.83},{"date":1565222400000,"value":15.04},{"date":1565308800000,"value":14.94},{"date":1565395200000,"value":14.94},{"date":1565481600000,"value":14.94},{"date":1565568000000,"value":14.82},{"date":1565654400000,"value":14.96},{"date":1565740800000,"value":14.58},{"date":1565827200000,"value":14.57},{"date":1565913600000,"value":14.69},{"date":1566000000000,"value":14.69},{"date":1566086400000,"value":14.69},{"date":1566172800000,"value":14.78},{"date":1566259200000,"value":14.76},{"date":1566345600000,"value":14.83},{"date":1566432000000,"value":14.87},{"date":1566518400000,"value":14.58},{"date":1566604800000,"value":14.58},{"date":1566691200000,"value":14.58},{"date":1566777600000,"value":14.7},{"date":1566864000000,"value":14.59},{"date":1566950400000,"value":14.71},{"date":1567036800000,"value":14.87},{"date":1567123200000,"value":14.87},{"date":1567209600000,"value":14.87},{"date":1567296000000,"value":14.87},{"date":1567382400000,"value":14.87},{"date":1567468800000,"value":14.67},{"date":1567555200000,"value":14.86},{"date":1567641600000,"value":14.91},{"date":1567728000000,"value":14.82},{"date":1567814400000,"value":14.82},{"date":1567900800000,"value":14.82},{"date":1567987200000,"value":14.8},{"date":1568073600000,"value":14.83},{"date":1568160000000,"value":15.12},{"date":1568246400000,"value":15.09},{"date":1568332800000,"value":15.12},{"date":1568419200000,"value":15.12},{"date":1568505600000,"value":15.12},{"date":1568592000000,"value":15.08},{"date":1568678400000,"value":15.14},{"date":1568764800000,"value":15.03},{"date":1568851200000,"value":15},{"date":1568937600000,"value":15},{"date":1569024000000,"value":15},{"date":1569110400000,"value":15},{"date":1569196800000,"value":15.1},{"date":1569283200000,"value":14.96},{"date":1569369600000,"value":14.99},{"date":1569456000000,"value":14.88},{"date":1569542400000,"value":14.77},{"date":1569628800000,"value":14.77},{"date":1569715200000,"value":14.77},{"date":1569801600000,"value":14.88},{"date":1569888000000,"value":14.7},{"date":1569974400000,"value":14.56},{"date":1570060800000,"value":14.56},{"date":1570147200000,"value":14.66},{"date":1570233600000,"value":14.66},{"date":1570320000000,"value":14.66},{"date":1570406400000,"value":14.63},{"date":1570492800000,"value":14.46},{"date":1570579200000,"value":14.56},{"date":1570665600000,"value":14.6},{"date":1570752000000,"value":14.77},{"date":1570838400000,"value":14.77},{"date":1570924800000,"value":14.77},{"date":1571011200000,"value":14.76},{"date":1571097600000,"value":14.86},{"date":1571184000000,"value":14.82},{"date":1571270400000,"value":15.01},{"date":1571356800000,"value":15.01},{"date":1571443200000,"value":15.01},{"date":1571529600000,"value":15.01},{"date":1571616000000,"value":15.01},{"date":1571702400000,"value":14.99},{"date":1571788800000,"value":15.05},{"date":1571875200000,"value":15.06},{"date":1571961600000,"value":15.17},{"date":1572048000000,"value":15.17},{"date":1572134400000,"value":15.17},{"date":1572220800000,"value":15.19},{"date":1572307200000,"value":15.23},{"date":1572393600000,"value":15.22},{"date":1572480000000,"value":15.27},{"date":1572566400000,"value":15.4},{"date":1572652800000,"value":15.4},{"date":1572739200000,"value":15.4},{"date":1572825600000,"value":15.41},{"date":1572912000000,"value":15.47},{"date":1572998400000,"value":15.49},{"date":1573084800000,"value":15.51},{"date":1573171200000,"value":15.53},{"date":1573257600000,"value":15.53},{"date":1573344000000,"value":15.53},{"date":1573430400000,"value":15.57},{"date":1573516800000,"value":15.75},{"date":1573603200000,"value":15.75},{"date":1573689600000,"value":15.78},{"date":1573776000000,"value":15.89},{"date":1573862400000,"value":15.89},{"date":1573948800000,"value":15.89},{"date":1574035200000,"value":15.96},{"date":1574121600000,"value":16.01},{"date":1574208000000,"value":15.95},{"date":1574294400000,"value":15.87},{"date":1574380800000,"value":15.93},{"date":1574467200000,"value":15.93},{"date":1574553600000,"value":15.93},{"date":1574640000000,"value":16.18},{"date":1574726400000,"value":16.25},{"date":1574812800000,"value":16.28},{"date":1574899200000,"value":16.28},{"date":1574985600000,"value":16.21},{"date":1575072000000,"value":16.21},{"date":1575158400000,"value":16.21},{"date":1575244800000,"value":16.1},{"date":1575331200000,"value":16.03},{"date":1575417600000,"value":15.99},{"date":1575504000000,"value":16.04},{"date":1575590400000,"value":16.09},{"date":1575676800000,"value":16.09},{"date":1575763200000,"value":16.09},{"date":1575849600000,"value":16.06},{"date":1575936000000,"value":16.09},{"date":1576022400000,"value":16.15},{"date":1576108800000,"value":16.21},{"date":1576195200000,"value":16.21},{"date":1576281600000,"value":16.21},{"date":1576368000000,"value":16.21},{"date":1576454400000,"value":16.25},{"date":1576540800000,"value":16.32},{"date":1576627200000,"value":16.38},{"date":1576713600000,"value":16.44},{"date":1576800000000,"value":16.53},{"date":1576886400000,"value":16.53},{"date":1576972800000,"value":16.53},{"date":1577059200000,"value":16.53},{"date":1577145600000,"value":16.61},{"date":1577232000000,"value":16.61},{"date":1577318400000,"value":16.62},{"date":1577404800000,"value":16.59},{"date":1577491200000,"value":16.59},{"date":1577577600000,"value":16.59},{"date":1577664000000,"value":16.59},{"date":1577750400000,"value":16.61},{"date":1577836800000,"value":16.61},{"date":1577923200000,"value":16.64},{"date":1578009600000,"value":16.64},{"date":1578096000000,"value":16.64},{"date":1578182400000,"value":16.64},{"date":1578268800000,"value":16.7},{"date":1578355200000,"value":16.72},{"date":1578441600000,"value":16.7},{"date":1578528000000,"value":16.73},{"date":1578614400000,"value":16.62},{"date":1578700800000,"value":16.62},{"date":1578787200000,"value":16.62},{"date":1578873600000,"value":16.78},{"date":1578960000000,"value":16.79},{"date":1579046400000,"value":16.87},{"date":1579132800000,"value":17.08},{"date":1579219200000,"value":17.05},{"date":1579305600000,"value":17.05},{"date":1579392000000,"value":17.05},{"date":1579478400000,"value":17.05},{"date":1579564800000,"value":16.96},{"date":1579651200000,"value":17.01},{"date":1579737600000,"value":17.09},{"date":1579824000000,"value":16.99},{"date":1579910400000,"value":16.99},{"date":1579996800000,"value":16.99},{"date":1580083200000,"value":16.83},{"date":1580169600000,"value":16.94},{"date":1580256000000,"value":16.93},{"date":1580342400000,"value":16.99},{"date":1580428800000,"value":16.72},{"date":1580515200000,"value":16.72},{"date":1580601600000,"value":16.72},{"date":1580688000000,"value":16.81},{"date":1580774400000,"value":17.1},{"date":1580860800000,"value":17.25},{"date":1580947200000,"value":17.18},{"date":1581033600000,"value":17},{"date":1581120000000,"value":17},{"date":1581206400000,"value":17},{"date":1581292800000,"value":17.06},{"date":1581379200000,"value":17.19},{"date":1581465600000,"value":17.36},{"date":1581552000000,"value":17.4},{"date":1581638400000,"value":17.31},{"date":1581724800000,"value":17.31},{"date":1581811200000,"value":17.31},{"date":1581897600000,"value":17.31},{"date":1581984000000,"value":17.38},{"date":1582070400000,"value":17.47},{"date":1582156800000,"value":17.55},{"date":1582243200000,"value":17.48},{"date":1582329600000,"value":17.48},{"date":1582416000000,"value":17.48},{"date":1582502400000,"value":17.09},{"date":1582588800000,"value":16.51},{"date":1582675200000,"value":16.07},{"date":1582761600000,"value":15.83},{"date":1582848000000,"value":15.58},{"date":1582934400000,"value":15.58},{"date":1583020800000,"value":15.58},{"date":1583107200000,"value":15.88},{"date":1583193600000,"value":15.6},{"date":1583280000000,"value":16.03},{"date":1583366400000,"value":15.32},{"date":1583452800000,"value":14.9},{"date":1583539200000,"value":14.9},{"date":1583625600000,"value":14.9},{"date":1583712000000,"value":13.62},{"date":1583798400000,"value":13.96},{"date":1583884800000,"value":12.94},{"date":1583971200000,"value":11.42},{"date":1584057600000,"value":12.14},{"date":1584144000000,"value":12.14},{"date":1584230400000,"value":12.14},{"date":1584316800000,"value":10.75},{"date":1584403200000,"value":11.25},{"date":1584489600000,"value":10.18},{"date":1584576000000,"value":10.58},{"date":1584662400000,"value":10.37},{"date":1584748800000,"value":10.37},{"date":1584835200000,"value":10.37},{"date":1584921600000,"value":10.43},{"date":1585008000000,"value":11.42},{"date":1585094400000,"value":11.76},{"date":1585180800000,"value":12.35},{"date":1585267200000,"value":11.7},{"date":1585353600000,"value":11.7},{"date":1585440000000,"value":11.7},{"date":1585526400000,"value":11.87},{"date":1585612800000,"value":11.95},{"date":1585699200000,"value":11.37},{"date":1585785600000,"value":11.36},{"date":1585872000000,"value":11},{"date":1585958400000,"value":11},{"date":1586044800000,"value":11},{"date":1586131200000,"value":11.92},{"date":1586217600000,"value":12.04},{"date":1586304000000,"value":12.51},{"date":1586390400000,"value":13.04},{"date":1586476800000,"value":13.04},{"date":1586563200000,"value":13.04},{"date":1586649600000,"value":13.04},{"date":1586736000000,"value":12.79},{"date":1586822400000,"value":12.97},{"date":1586908800000,"value":12.52},{"date":1586995200000,"value":12.52},{"date":1587081600000,"value":12.91},{"date":1587168000000,"value":12.91},{"date":1587254400000,"value":12.91},{"date":1587340800000,"value":12.75},{"date":1587427200000,"value":12.51},{"date":1587513600000,"value":12.63},{"date":1587600000000,"value":12.8},{"date":1587686400000,"value":13.02},{"date":1587772800000,"value":13.02},{"date":1587859200000,"value":13.02},{"date":1587945600000,"value":13.69},{"date":1588032000000,"value":13.94},{"date":1588118400000,"value":14.45},{"date":1588204800000,"value":13.85},{"date":1588291200000,"value":13.41},{"date":1588377600000,"value":13.41},{"date":1588464000000,"value":13.41},{"date":1588550400000,"value":13.43},{"date":1588636800000,"value":13.55},{"date":1588723200000,"value":13.41},{"date":1588809600000,"value":13.8},{"date":1588896000000,"value":14.2},{"date":1588982400000,"value":14.2},{"date":1589068800000,"value":14.2},{"date":1589155200000,"value":13.99},{"date":1589241600000,"value":13.66},{"date":1589328000000,"value":13.35},{"date":1589414400000,"value":13.53},{"date":1589500800000,"value":13.86},{"date":1589587200000,"value":13.86},{"date":1589673600000,"value":13.86},{"date":1589760000000,"value":14.6},{"date":1589846400000,"value":14.38},{"date":1589932800000,"value":14.73},{"date":1590019200000,"value":14.74},{"date":1590105600000,"value":14.83},{"date":1590192000000,"value":14.83},{"date":1590278400000,"value":14.83},{"date":1590364800000,"value":14.83},{"date":1590451200000,"value":15.08},{"date":1590537600000,"value":15.55},{"date":1590624000000,"value":15.3},{"date":1590710400000,"value":15.37},{"date":1590796800000,"value":15.37},{"date":1590883200000,"value":15.37},{"date":1590969600000,"value":15.52},{"date":1591056000000,"value":15.54},{"date":1591142400000,"value":15.85},{"date":1591228800000,"value":15.91},{"date":1591315200000,"value":16.14},{"date":1591401600000,"value":16.14},{"date":1591488000000,"value":16.14},{"date":1591574400000,"value":16.37},{"date":1591660800000,"value":16.17},{"date":1591747200000,"value":16.05},{"date":1591833600000,"value":15.01},{"date":1591920000000,"value":15.25},{"date":1592006400000,"value":15.25},{"date":1592092800000,"value":15.25},{"date":1592179200000,"value":15.55},{"date":1592265600000,"value":15.78},{"date":1592352000000,"value":15.67},{"date":1592438400000,"value":15.6},{"date":1592524800000,"value":15.63},{"date":1592611200000,"value":15.63},{"date":1592697600000,"value":15.63},{"date":1592784000000,"value":15.74},{"date":1592870400000,"value":15.87},{"date":1592956800000,"value":15.44},{"date":1593043200000,"value":15.55},{"date":1593129600000,"value":15.33},{"date":1593216000000,"value":15.33},{"date":1593302400000,"value":15.33},{"date":1593388800000,"value":15.77},{"date":1593475200000,"value":15.97},{"date":1593561600000,"value":15.94},{"date":1593648000000,"value":15.95},{"date":1593734400000,"value":15.95},{"date":1593820800000,"value":15.95},{"date":1593907200000,"value":15.95},{"date":1593993600000,"value":16.04},{"date":1594080000000,"value":15.82},{"date":1594166400000,"value":15.98},{"date":1594252800000,"value":15.76},{"date":1594339200000,"value":15.95},{"date":1594425600000,"value":15.95},{"date":1594512000000,"value":15.95},{"date":1594598400000,"value":15.79},{"date":1594684800000,"value":16.12},{"date":1594771200000,"value":16.59},{"date":1594857600000,"value":16.58},{"date":1594944000000,"value":16.64},{"date":1595030400000,"value":16.64},{"date":1595116800000,"value":16.64},{"date":1595203200000,"value":16.59},{"date":1595289600000,"value":16.81},{"date":1595376000000,"value":16.9},{"date":1595462400000,"value":16.94},{"date":1595548800000,"value":16.8},{"date":1595635200000,"value":16.8},{"date":1595721600000,"value":16.8},{"date":1595808000000,"value":16.99},{"date":1595894400000,"value":16.79},{"date":1595980800000,"value":17.04},{"date":1596067200000,"value":16.87},{"date":1596153600000,"value":16.84},{"date":1596240000000,"value":16.84},{"date":1596326400000,"value":16.84},{"date":1596412800000,"value":17.14},{"date":1596499200000,"value":17.29},{"date":1596585600000,"value":17.43},{"date":1596672000000,"value":17.43},{"date":1596758400000,"value":17.63},{"date":1596844800000,"value":17.63},{"date":1596931200000,"value":17.63},{"date":1597017600000,"value":17.82},{"date":1597104000000,"value":17.74},{"date":1597190400000,"value":17.81},{"date":1597276800000,"value":17.84},{"date":1597363200000,"value":17.78},{"date":1597449600000,"value":17.78},{"date":1597536000000,"value":17.78},{"date":1597622400000,"value":17.85},{"date":1597708800000,"value":17.76},{"date":1597795200000,"value":17.69},{"date":1597881600000,"value":17.7},{"date":1597968000000,"value":17.51},{"date":1598054400000,"value":17.51},{"date":1598140800000,"value":17.51},{"date":1598227200000,"value":17.66},{"date":1598313600000,"value":17.64},{"date":1598400000000,"value":17.65},{"date":1598486400000,"value":17.81},{"date":1598572800000,"value":18.03},{"date":1598659200000,"value":18.03},{"date":1598745600000,"value":18.03},{"date":1598832000000,"value":17.81},{"date":1598918400000,"value":18},{"date":1599004800000,"value":18.06},{"date":1599091200000,"value":17.62},{"date":1599177600000,"value":17.6},{"date":1599264000000,"value":17.6},{"date":1599350400000,"value":17.6},{"date":1599436800000,"value":17.6},{"date":1599523200000,"value":17.38},{"date":1599609600000,"value":17.62},{"date":1599696000000,"value":17.45},{"date":1599782400000,"value":17.36},{"date":1599868800000,"value":17.36},{"date":1599955200000,"value":17.36},{"date":1600041600000,"value":17.7},{"date":1600128000000,"value":17.62},{"date":1600214400000,"value":17.72},{"date":1600300800000,"value":17.69},{"date":1600387200000,"value":17.52},{"date":1600473600000,"value":17.52},{"date":1600560000000,"value":17.52},{"date":1600646400000,"value":16.98},{"date":1600732800000,"value":17.13},{"date":1600819200000,"value":16.67},{"date":1600905600000,"value":16.73},{"date":1600992000000,"value":16.93},{"date":1601078400000,"value":16.93},{"date":1601164800000,"value":16.93},{"date":1601251200000,"value":17.28},{"date":1601337600000,"value":17.26},{"date":1601424000000,"value":17.36},{"date":1601510400000,"value":17.59},{"date":1601596800000,"value":17.72},{"date":1601683200000,"value":17.72},{"date":1601769600000,"value":17.72},{"date":1601856000000,"value":18.1},{"date":1601942400000,"value":17.96},{"date":1602028800000,"value":18.13},{"date":1602115200000,"value":18.29},{"date":1602201600000,"value":18.59},{"date":1602288000000,"value":18.59},{"date":1602374400000,"value":18.59},{"date":1602460800000,"value":18.62},{"date":1602547200000,"value":18.41},{"date":1602633600000,"value":18.34},{"date":1602720000000,"value":18.49},{"date":1602806400000,"value":18.4},{"date":1602892800000,"value":18.4},{"date":1602979200000,"value":18.4},{"date":1603065600000,"value":18.1},{"date":1603152000000,"value":18.19},{"date":1603238400000,"value":18.12},{"date":1603324800000,"value":18.27},{"date":1603411200000,"value":18.41},{"date":1603497600000,"value":18.41},{"date":1603584000000,"value":18.41},{"date":1603670400000,"value":18.02},{"date":1603756800000,"value":17.84},{"date":1603843200000,"value":17.37},{"date":1603929600000,"value":17.46},{"date":1604016000000,"value":17.35},{"date":1604102400000,"value":17.35},{"date":1604188800000,"value":17.35},{"date":1604275200000,"value":17.72},{"date":1604361600000,"value":18.16},{"date":1604448000000,"value":18.2},{"date":1604534400000,"value":18.55},{"date":1604620800000,"value":18.33},{"date":1604707200000,"value":18.33},{"date":1604793600000,"value":18.33},{"date":1604880000000,"value":18.93},{"date":1604966400000,"value":19.11},{"date":1605052800000,"value":18.94},{"date":1605139200000,"value":18.74},{"date":1605225600000,"value":19.04},{"date":1605312000000,"value":19.04},{"date":1605398400000,"value":19.04},{"date":1605484800000,"value":19.44},{"date":1605571200000,"value":19.38},{"date":1605657600000,"value":19.17},{"date":1605744000000,"value":19.36},{"date":1605830400000,"value":19.27},{"date":1605916800000,"value":19.27},{"date":1606003200000,"value":19.27},{"date":1606089600000,"value":19.51},{"date":1606176000000,"value":19.72},{"date":1606262400000,"value":19.7},{"date":1606348800000,"value":19.7},{"date":1606435200000,"value":19.76},{"date":1606521600000,"value":19.76},{"date":1606608000000,"value":19.76},{"date":1606694400000,"value":19.4},{"date":1606780800000,"value":19.59},{"date":1606867200000,"value":19.45},{"date":1606953600000,"value":19.68},{"date":1607040000000,"value":19.91},{"date":1607126400000,"value":19.91},{"date":1607212800000,"value":19.91},{"date":1607299200000,"value":19.9},{"date":1607385600000,"value":19.95},{"date":1607472000000,"value":19.9},{"date":1607558400000,"value":19.98},{"date":1607644800000,"value":19.86},{"date":1607731200000,"value":19.86},{"date":1607817600000,"value":19.86},{"date":1607904000000,"value":19.78},{"date":1607990400000,"value":20.21},{"date":1608076800000,"value":20.21},{"date":1608163200000,"value":20.61},{"date":1608249600000,"value":20.59},{"date":1608336000000,"value":20.59},{"date":1608422400000,"value":20.59},{"date":1608508800000,"value":20.53},{"date":1608595200000,"value":20.55},{"date":1608681600000,"value":20.75},{"date":1608768000000,"value":20.79},{"date":1608854400000,"value":20.79},{"date":1608940800000,"value":20.79},{"date":1609027200000,"value":20.79},{"date":1609113600000,"value":20.89},{"date":1609200000000,"value":20.6},{"date":1609286400000,"value":20.87},{"date":1609372800000,"value":20.89},{"date":1609459200000,"value":20.89},{"date":1609545600000,"value":20.89},{"date":1609632000000,"value":20.89},{"date":1609718400000,"value":20.67},{"date":1609804800000,"value":20.79},{"date":1609891200000,"value":21.4},{"date":1609977600000,"value":21.72},{"date":1610064000000,"value":21.44},{"date":1610150400000,"value":21.44},{"date":1610236800000,"value":21.44},{"date":1610323200000,"value":21.4},{"date":1610409600000,"value":21.64},{"date":1610496000000,"value":21.32},{"date":1610582400000,"value":21.46},{"date":1610668800000,"value":21.24},{"date":1610755200000,"value":21.24},{"date":1610841600000,"value":21.24},{"date":1610928000000,"value":21.24},{"date":1611014400000,"value":21.28},{"date":1611100800000,"value":21.43},{"date":1611187200000,"value":21.39},{"date":1611273600000,"value":21.5},{"date":1611360000000,"value":21.5},{"date":1611446400000,"value":21.5},{"date":1611532800000,"value":21.32},{"date":1611619200000,"value":21.17},{"date":1611705600000,"value":20.5},{"date":1611792000000,"value":20.66},{"date":1611878400000,"value":20.27},{"date":1611964800000,"value":20.27},{"date":1612051200000,"value":20.27},{"date":1612137600000,"value":20.67},{"date":1612224000000,"value":20.99},{"date":1612310400000,"value":21.04},{"date":1612396800000,"value":21.27},{"date":1612483200000,"value":21.47},{"date":1612569600000,"value":21.47},{"date":1612656000000,"value":21.47},{"date":1612742400000,"value":21.82},{"date":1612828800000,"value":21.99},{"date":1612915200000,"value":21.89},{"date":1613001600000,"value":21.84},{"date":1613088000000,"value":21.89},{"date":1613174400000,"value":21.89},{"date":1613260800000,"value":21.89},{"date":1613347200000,"value":21.89},{"date":1613433600000,"value":21.92},{"date":1613520000000,"value":21.81},{"date":1613606400000,"value":21.56},{"date":1613692800000,"value":21.84},{"date":1613779200000,"value":21.84},{"date":1613865600000,"value":21.84},{"date":1613952000000,"value":22},{"date":1614038400000,"value":21.96},{"date":1614124800000,"value":22.33},{"date":1614211200000,"value":21.76},{"date":1614297600000,"value":21.72},{"date":1614384000000,"value":21.72},{"date":1614470400000,"value":21.72},{"date":1614556800000,"value":22.46},{"date":1614643200000,"value":22.07},{"date":1614729600000,"value":21.85},{"date":1614816000000,"value":21.4},{"date":1614902400000,"value":21.77},{"date":1614988800000,"value":21.77},{"date":1615075200000,"value":21.77},{"date":1615161600000,"value":22.09},{"date":1615248000000,"value":22.39},{"date":1615334400000,"value":22.72},{"date":1615420800000,"value":22.97},{"date":1615507200000,"value":23.14},{"date":1615593600000,"value":23.14},{"date":1615680000000,"value":23.14},{"date":1615766400000,"value":23.47},{"date":1615852800000,"value":23.1},{"date":1615939200000,"value":23.12},{"date":1616025600000,"value":22.65},{"date":1616112000000,"value":22.68},{"date":1616198400000,"value":22.68},{"date":1616284800000,"value":22.68},{"date":1616371200000,"value":22.49},{"date":1616457600000,"value":21.95},{"date":1616544000000,"value":21.64},{"date":1616630400000,"value":21.97},{"date":1616716800000,"value":22.27},{"date":1616803200000,"value":22.27},{"date":1616889600000,"value":22.27},{"date":1616976000000,"value":21.79},{"date":1617062400000,"value":21.93},{"date":1617148800000,"value":22.09},{"date":1617235200000,"value":22.53},{"date":1617321600000,"value":22.53},{"date":1617408000000,"value":22.53},{"date":1617494400000,"value":22.53},{"date":1617580800000,"value":22.76},{"date":1617667200000,"value":22.82},{"date":1617753600000,"value":22.61},{"date":1617840000000,"value":22.81},{"date":1617926400000,"value":22.9},{"date":1618012800000,"value":22.9},{"date":1618099200000,"value":22.9},{"date":1618185600000,"value":22.88},{"date":1618272000000,"value":22.78},{"date":1618358400000,"value":22.82},{"date":1618444800000,"value":22.94},{"date":1618531200000,"value":23.05},{"date":1618617600000,"value":23.05},{"date":1618704000000,"value":23.05},{"date":1618790400000,"value":22.84},{"date":1618876800000,"value":22.45},{"date":1618963200000,"value":22.71},{"date":1619049600000,"value":22.66},{"date":1619136000000,"value":22.87},{"date":1619222400000,"value":22.87},{"date":1619308800000,"value":22.87},{"date":1619395200000,"value":22.97},{"date":1619481600000,"value":23.03},{"date":1619568000000,"value":23.02},{"date":1619654400000,"value":23.13},{"date":1619740800000,"value":22.95},{"date":1619827200000,"value":22.95},{"date":1619913600000,"value":22.95},{"date":1620000000000,"value":23.11},{"date":1620086400000,"value":23.02},{"date":1620172800000,"value":22.93},{"date":1620259200000,"value":22.97},{"date":1620345600000,"value":23.2},{"date":1620432000000,"value":23.2},{"date":1620518400000,"value":23.2},{"date":1620604800000,"value":22.73},{"date":1620691200000,"value":22.47},{"date":1620777600000,"value":21.92},{"date":1620864000000,"value":22.23},{"date":1620950400000,"value":22.62},{"date":1621036800000,"value":22.62},{"date":1621123200000,"value":22.62},{"date":1621209600000,"value":22.62},{"date":1621296000000,"value":22.46},{"date":1621382400000,"value":22.29},{"date":1621468800000,"value":22.45},{"date":1621555200000,"value":22.52},{"date":1621641600000,"value":22.52},{"date":1621728000000,"value":22.52},{"date":1621814400000,"value":22.61},{"date":1621900800000,"value":22.44},{"date":1621987200000,"value":22.65},{"date":1622073600000,"value":22.68},{"date":1622160000000,"value":22.74},{"date":1622246400000,"value":22.74},{"date":1622332800000,"value":22.74},{"date":1622419200000,"value":22.74},{"date":1622505600000,"value":22.95},{"date":1622592000000,"value":22.84},{"date":1622678400000,"value":22.8},{"date":1622764800000,"value":22.89},{"date":1622851200000,"value":22.89},{"date":1622937600000,"value":22.89},{"date":1623024000000,"value":23.01},{"date":1623110400000,"value":23.19},{"date":1623196800000,"value":23.08},{"date":1623283200000,"value":23.01},{"date":1623369600000,"value":23.13},{"date":1623456000000,"value":23.13},{"date":1623542400000,"value":23.13},{"date":1623628800000,"value":23.01},{"date":1623715200000,"value":23.04},{"date":1623801600000,"value":22.89},{"date":1623888000000,"value":22.68},{"date":1623974400000,"value":22.37},{"date":1624060800000,"value":22.37},{"date":1624147200000,"value":22.37},{"date":1624233600000,"value":22.62},{"date":1624320000000,"value":22.68},{"date":1624406400000,"value":22.6},{"date":1624492800000,"value":22.78},{"date":1624579200000,"value":22.88},{"date":1624665600000,"value":22.88},{"date":1624752000000,"value":22.88},{"date":1624838400000,"value":22.6},{"date":1624924800000,"value":22.47},{"date":1625011200000,"value":22.52},{"date":1625097600000,"value":22.68},{"date":1625184000000,"value":22.71},{"date":1625270400000,"value":22.71},{"date":1625356800000,"value":22.71},{"date":1625443200000,"value":22.71},{"date":1625529600000,"value":22.41},{"date":1625616000000,"value":22.29},{"date":1625702400000,"value":22.03},{"date":1625788800000,"value":22.42},{"date":1625875200000,"value":22.42},{"date":1625961600000,"value":22.42},{"date":1626048000000,"value":22.48},{"date":1626134400000,"value":22.17},{"date":1626220800000,"value":21.9},{"date":1626307200000,"value":21.88},{"date":1626393600000,"value":21.68},{"date":1626480000000,"value":21.68},{"date":1626566400000,"value":21.68},{"date":1626652800000,"value":21.28},{"date":1626739200000,"value":21.77},{"date":1626825600000,"value":22.11},{"date":1626912000000,"value":22},{"date":1626998400000,"value":22.17},{"date":1627084800000,"value":22.17},{"date":1627171200000,"value":22.17},{"date":1627257600000,"value":22.2},{"date":1627344000000,"value":22.08},{"date":1627430400000,"value":22.28},{"date":1627516800000,"value":22.59},{"date":1627603200000,"value":22.59},{"date":1627689600000,"value":22.59},{"date":1627776000000,"value":22.59},{"date":1627862400000,"value":22.58},{"date":1627948800000,"value":22.63},{"date":1628035200000,"value":22.42},{"date":1628121600000,"value":22.93},{"date":1628208000000,"value":23.22},{"date":1628294400000,"value":23.22},{"date":1628380800000,"value":23.22},{"date":1628467200000,"value":23.18},{"date":1628553600000,"value":23.68},{"date":1628640000000,"value":23.83},{"date":1628726400000,"value":23.84},{"date":1628812800000,"value":23.75},{"date":1628899200000,"value":23.75},{"date":1628985600000,"value":23.75},{"date":1629072000000,"value":23.55},{"date":1629158400000,"value":23.23},{"date":1629244800000,"value":23.04},{"date":1629331200000,"value":22.87},{"date":1629417600000,"value":23.26},{"date":1629504000000,"value":23.26},{"date":1629590400000,"value":23.26},{"date":1629676800000,"value":23.55},{"date":1629763200000,"value":23.73},{"date":1629849600000,"value":23.69},{"date":1629936000000,"value":23.56},{"date":1630022400000,"value":24.01},{"date":1630108800000,"value":24.01},{"date":1630195200000,"value":24.01},{"date":1630281600000,"value":23.9},{"date":1630368000000,"value":24.02},{"date":1630454400000,"value":24.18},{"date":1630540800000,"value":24.48},{"date":1630627200000,"value":24.38},{"date":1630713600000,"value":24.38},{"date":1630800000000,"value":24.38},{"date":1630886400000,"value":24.38},{"date":1630972800000,"value":24.06},{"date":1631059200000,"value":24.07},{"date":1631145600000,"value":23.94},{"date":1631232000000,"value":23.78},{"date":1631318400000,"value":23.78},{"date":1631404800000,"value":23.78},{"date":1631491200000,"value":23.84},{"date":1631577600000,"value":23.45},{"date":1631664000000,"value":23.72},{"date":1631750400000,"value":23.6},{"date":1631836800000,"value":23.58},{"date":1631923200000,"value":23.58},{"date":1632009600000,"value":23.58},{"date":1632096000000,"value":23.18},{"date":1632182400000,"value":23.18},{"date":1632268800000,"value":23.45},{"date":1632355200000,"value":23.79},{"date":1632441600000,"value":23.81},{"date":1632528000000,"value":23.81},{"date":1632614400000,"value":23.81},{"date":1632700800000,"value":24.07},{"date":1632787200000,"value":23.73},{"date":1632873600000,"value":23.81},{"date":1632960000000,"value":23.63},{"date":1633046400000,"value":24.02},{"date":1633132800000,"value":24.02},{"date":1633219200000,"value":24.02},{"date":1633305600000,"value":23.84},{"date":1633392000000,"value":23.9},{"date":1633478400000,"value":23.91},{"date":1633564800000,"value":24.17},{"date":1633651200000,"value":24.01},{"date":1633737600000,"value":24.01},{"date":1633824000000,"value":24.01},{"date":1633910400000,"value":23.81},{"date":1633996800000,"value":23.89},{"date":1634083200000,"value":24},{"date":1634169600000,"value":24.32},{"date":1634256000000,"value":24.34},{"date":1634342400000,"value":24.34},{"date":1634428800000,"value":24.34},{"date":1634515200000,"value":24.26},{"date":1634601600000,"value":24.32},{"date":1634688000000,"value":24.47},{"date":1634774400000,"value":24.47},{"date":1634860800000,"value":24.46},{"date":1634947200000,"value":24.46},{"date":1635033600000,"value":24.46},{"date":1635120000000,"value":24.53},{"date":1635206400000,"value":24.42},{"date":1635292800000,"value":24.04},{"date":1635379200000,"value":24.29},{"date":1635465600000,"value":24.63},{"date":1635552000000,"value":24.63},{"date":1635638400000,"value":24.63},{"date":1635724800000,"value":25.06},{"date":1635811200000,"value":25.09},{"date":1635897600000,"value":25.33},{"date":1635984000000,"value":25.37},{"date":1636070400000,"value":25.58},{"date":1636156800000,"value":25.58},{"date":1636243200000,"value":25.58},{"date":1636329600000,"value":25.72},{"date":1636416000000,"value":25.67},{"date":1636502400000,"value":25.44},{"date":1636588800000,"value":25.47},{"date":1636675200000,"value":25.58},{"date":1636761600000,"value":25.58},{"date":1636848000000,"value":25.58},{"date":1636934400000,"value":25.57},{"date":1637020800000,"value":25.68},{"date":1637107200000,"value":25.58},{"date":1637193600000,"value":25.41},{"date":1637280000000,"value":25.26},{"date":1637366400000,"value":25.26},{"date":1637452800000,"value":25.26},{"date":1637539200000,"value":25.21},{"date":1637625600000,"value":25.26},{"date":1637712000000,"value":25.22},{"date":1637798400000,"value":25.22},{"date":1637884800000,"value":24.48},{"date":1637971200000,"value":24.48},{"date":1638057600000,"value":24.48},{"date":1638144000000,"value":24.42},{"date":1638230400000,"value":23.96},{"date":1638316800000,"value":23.41},{"date":1638403200000,"value":24.09},{"date":1638489600000,"value":23.76},{"date":1638576000000,"value":23.76},{"date":1638662400000,"value":23.76},{"date":1638748800000,"value":24.33},{"date":1638835200000,"value":24.61},{"date":1638921600000,"value":24.84},{"date":1639008000000,"value":24.51},{"date":1639094400000,"value":24.44},{"date":1639180800000,"value":24.44},{"date":1639267200000,"value":24.44},{"date":1639353600000,"value":24.23},{"date":1639440000000,"value":24.04},{"date":1639526400000,"value":24.23},{"date":1639612800000,"value":24.12},{"date":1639699200000,"value":24.01},{"date":1639785600000,"value":24.01},{"date":1639872000000,"value":24.01},{"date":1639958400000,"value":23.71},{"date":1640044800000,"value":24.43},{"date":1640131200000,"value":24.73},{"date":1640217600000,"value":24.97},{"date":1640304000000,"value":24.97},{"date":1640390400000,"value":24.97},{"date":1640476800000,"value":24.97},{"date":1640563200000,"value":25.23},{"date":1640649600000,"value":25.26},{"date":1640736000000,"value":25.2},{"date":1640822400000,"value":25.21},{"date":1640908800000,"value":25.14},{"date":1640995200000,"value":25.14},{"date":1641081600000,"value":25.14},{"date":1641168000000,"value":25.24},{"date":1641254400000,"value":25.22},{"date":1641340800000,"value":24.65},{"date":1641427200000,"value":24.72},{"date":1641513600000,"value":24.59},{"date":1641600000000,"value":24.59},{"date":1641686400000,"value":24.59},{"date":1641772800000,"value":24.32},{"date":1641859200000,"value":24.49},{"date":1641945600000,"value":24.34},{"date":1642032000000,"value":24.23},{"date":1642118400000,"value":23.89},{"date":1642204800000,"value":23.89},{"date":1642291200000,"value":23.89},{"date":1642377600000,"value":23.89},{"date":1642464000000,"value":23.36},{"date":1642550400000,"value":23.23},{"date":1642636800000,"value":22.97},{"date":1642723200000,"value":22.55},{"date":1642809600000,"value":22.55},{"date":1642896000000,"value":22.55},{"date":1642982400000,"value":22.89},{"date":1643068800000,"value":22.59},{"date":1643155200000,"value":22.3},{"date":1643241600000,"value":21.81},{"date":1643328000000,"value":22.35},{"date":1643414400000,"value":22.35},{"date":1643500800000,"value":22.35},{"date":1643587200000,"value":22.89},{"date":1643673600000,"value":22.99},{"date":1643760000000,"value":22.82},{"date":1643846400000,"value":22.41},{"date":1643932800000,"value":22.56},{"date":1644019200000,"value":22.56},{"date":1644105600000,"value":22.56},{"date":1644192000000,"value":22.76},{"date":1644278400000,"value":23.24},{"date":1644364800000,"value":23.62},{"date":1644451200000,"value":23.41},{"date":1644537600000,"value":23.17},{"date":1644624000000,"value":23.17},{"date":1644710400000,"value":23.17},{"date":1644796800000,"value":23.13},{"date":1644883200000,"value":23.64},{"date":1644969600000,"value":23.66},{"date":1645056000000,"value":23.19},{"date":1645142400000,"value":22.93},{"date":1645228800000,"value":22.93},{"date":1645315200000,"value":22.93},{"date":1645401600000,"value":22.93},{"date":1645488000000,"value":22.62},{"date":1645574400000,"value":22.3},{"date":1645660800000,"value":22.82},{"date":1645747200000,"value":23.26},{"date":1645833600000,"value":23.26},{"date":1645920000000,"value":23.26},{"date":1646006400000,"value":23.25},{"date":1646092800000,"value":22.79},{"date":1646179200000,"value":23.5},{"date":1646265600000,"value":23.28},{"date":1646352000000,"value":22.99},{"date":1646438400000,"value":22.99},{"date":1646524800000,"value":22.99},{"date":1646611200000,"value":22.26},{"date":1646697600000,"value":22.26},{"date":1646784000000,"value":22.84},{"date":1646870400000,"value":22.78},{"date":1646956800000,"value":22.6},{"date":1647043200000,"value":22.6},{"date":1647129600000,"value":22.6},{"date":1647216000000,"value":22.41},{"date":1647302400000,"value":22.79},{"date":1647388800000,"value":23.3},{"date":1647475200000,"value":23.6},{"date":1647561600000,"value":23.75},{"date":1647648000000,"value":23.75},{"date":1647734400000,"value":23.75},{"date":1647820800000,"value":23.52},{"date":1647907200000,"value":23.71},{"date":1647993600000,"value":23.45},{"date":1648080000000,"value":23.7},{"date":1648166400000,"value":23.71},{"date":1648252800000,"value":23.71},{"date":1648339200000,"value":23.71},{"date":1648425600000,"value":23.57},{"date":1648512000000,"value":24.08},{"date":1648598400000,"value":23.74},{"date":1648684800000,"value":23.61},{"date":1648771200000,"value":23.75},{"date":1648857600000,"value":23.75},{"date":1648944000000,"value":23.75},{"date":1649030400000,"value":23.82},{"date":1649116800000,"value":23.42},{"date":1649203200000,"value":23.17},{"date":1649289600000,"value":23.05},{"date":1649376000000,"value":23},{"date":1649462400000,"value":23},{"date":1649548800000,"value":23},{"date":1649635200000,"value":22.91},{"date":1649721600000,"value":23.01},{"date":1649808000000,"value":23.32},{"date":1649894400000,"value":23.15},{"date":1649980800000,"value":23.15},{"date":1650067200000,"value":23.15},{"date":1650153600000,"value":23.15},{"date":1650240000000,"value":23.01},{"date":1650326400000,"value":23.46},{"date":1650412800000,"value":23.54},{"date":1650499200000,"value":22.89},{"date":1650585600000,"value":22.46},{"date":1650672000000,"value":22.46},{"date":1650758400000,"value":22.46},{"date":1650844800000,"value":22.68},{"date":1650931200000,"value":21.98},{"date":1651017600000,"value":21.89},{"date":1651104000000,"value":22.31},{"date":1651190400000,"value":21.82},{"date":1651276800000,"value":21.82},{"date":1651363200000,"value":21.82},{"date":1651449600000,"value":21.92},{"date":1651536000000,"value":21.93},{"date":1651622400000,"value":22.41},{"date":1651708800000,"value":21.52},{"date":1651795200000,"value":21.28},{"date":1651881600000,"value":21.28},{"date":1651968000000,"value":21.28},{"date":1652054400000,"value":20.61},{"date":1652140800000,"value":20.53},{"date":1652227200000,"value":20.16},{"date":1652313600000,"value":20.53},{"date":1652400000000,"value":21.12},{"date":1652486400000,"value":21.12},{"date":1652572800000,"value":21.12},{"date":1652659200000,"value":21.06},{"date":1652745600000,"value":21.76},{"date":1652832000000,"value":21.12},{"date":1652918400000,"value":21.27},{"date":1653004800000,"value":21.23},{"date":1653091200000,"value":21.23},{"date":1653177600000,"value":21.23},{"date":1653264000000,"value":21.33},{"date":1653350400000,"value":21.1},{"date":1653436800000,"value":21.49},{"date":1653523200000,"value":21.74},{"date":1653609600000,"value":22.17},{"date":1653696000000,"value":22.17},{"date":1653782400000,"value":22.17},{"date":1653868800000,"value":22.17},{"date":1653955200000,"value":22.02},{"date":1654041600000,"value":21.98},{"date":1654128000000,"value":22.47},{"date":1654214400000,"value":22.21},{"date":1654300800000,"value":22.21},{"date":1654387200000,"value":22.21},{"date":1654473600000,"value":22.31},{"date":1654560000000,"value":22.23},{"date":1654646400000,"value":22.06},{"date":1654732800000,"value":21.55},{"date":1654819200000,"value":21.02},{"date":1654905600000,"value":21.02},{"date":1654992000000,"value":21.02},{"date":1655078400000,"value":20.04},{"date":1655164800000,"value":20.01},{"date":1655251200000,"value":20.38},{"date":1655337600000,"value":19.49},{"date":1655424000000,"value":19.87},{"date":1655510400000,"value":19.87},{"date":1655596800000,"value":19.87},{"date":1655683200000,"value":19.87},{"date":1655769600000,"value":19.97},{"date":1655856000000,"value":19.95},{"date":1655942400000,"value":20.18},{"date":1656028800000,"value":20.78},{"date":1656115200000,"value":20.78},{"date":1656201600000,"value":20.78},{"date":1656288000000,"value":20.78},{"date":1656374400000,"value":20.27},{"date":1656460800000,"value":20.09},{"date":1656547200000,"value":20.07},{"date":1656633600000,"value":20.31},{"date":1656720000000,"value":20.31},{"date":1656806400000,"value":20.31},{"date":1656892800000,"value":20.31},{"date":1656979200000,"value":20.48},{"date":1657065600000,"value":20.21},{"date":1657152000000,"value":20.55},{"date":1657238400000,"value":20.38},{"date":1657324800000,"value":20.38},{"date":1657411200000,"value":20.38},{"date":1657497600000,"value":19.99},{"date":1657584000000,"value":19.97},{"date":1657670400000,"value":19.87},{"date":1657756800000,"value":19.66},{"date":1657843200000,"value":20.07},{"date":1657929600000,"value":20.07},{"date":1658016000000,"value":20.07},{"date":1658102400000,"value":20.07},{"date":1658188800000,"value":20.73},{"date":1658275200000,"value":20.9},{"date":1658361600000,"value":20.89},{"date":1658448000000,"value":20.61},{"date":1658534400000,"value":20.61},{"date":1658620800000,"value":20.61},{"date":1658707200000,"value":20.76},{"date":1658793600000,"value":20.61},{"date":1658880000000,"value":21.07},{"date":1658966400000,"value":21.33},{"date":1659052800000,"value":21.57},{"date":1659139200000,"value":21.57},{"date":1659225600000,"value":21.57},{"date":1659312000000,"value":21.55},{"date":1659398400000,"value":21.54},{"date":1659484800000,"value":21.88},{"date":1659571200000,"value":21.82},{"date":1659657600000,"value":22.03},{"date":1659744000000,"value":22.03},{"date":1659830400000,"value":22.03},{"date":1659916800000,"value":22.21},{"date":1660003200000,"value":22.07},{"date":1660089600000,"value":22.59},{"date":1660176000000,"value":22.64},{"date":1660262400000,"value":23.04},{"date":1660348800000,"value":23.04},{"date":1660435200000,"value":23.04},{"date":1660521600000,"value":23.14},{"date":1660608000000,"value":23.21},{"date":1660694400000,"value":22.79},{"date":1660780800000,"value":22.92},{"date":1660867200000,"value":22.45},{"date":1660953600000,"value":22.45},{"date":1661040000000,"value":22.45},{"date":1661126400000,"value":21.93},{"date":1661212800000,"value":21.83},{"date":1661299200000,"value":21.97},{"date":1661385600000,"value":22.31},{"date":1661472000000,"value":21.68},{"date":1661558400000,"value":21.68},{"date":1661644800000,"value":21.68},{"date":1661731200000,"value":21.52},{"date":1661817600000,"value":21.35},{"date":1661904000000,"value":21.24},{"date":1661990400000,"value":20.97},{"date":1662076800000,"value":20.85},{"date":1662163200000,"value":20.85},{"date":1662249600000,"value":20.85},{"date":1662336000000,"value":20.85},{"date":1662422400000,"value":20.89},{"date":1662508800000,"value":21.31},{"date":1662595200000,"value":21.38},{"date":1662681600000,"value":21.73},{"date":1662768000000,"value":21.73},{"date":1662854400000,"value":21.73},{"date":1662940800000,"value":22.09},{"date":1663027200000,"value":21.27},{"date":1663113600000,"value":21.37},{"date":1663200000000,"value":21.23},{"date":1663286400000,"value":21.03},{"date":1663372800000,"value":21.03},{"date":1663459200000,"value":21.03},{"date":1663545600000,"value":21.17},{"date":1663632000000,"value":20.82},{"date":1663718400000,"value":20.62},{"date":1663804800000,"value":20.04},{"date":1663891200000,"value":19.54},{"date":1663977600000,"value":19.54},{"date":1664064000000,"value":19.54},{"date":1664150400000,"value":19.31},{"date":1664236800000,"value":19.35},{"date":1664323200000,"value":19.97},{"date":1664409600000,"value":19.61},{"date":1664496000000,"value":19.48},{"date":1664582400000,"value":19.48},{"date":1664668800000,"value":19.48},{"date":1664755200000,"value":19.9},{"date":1664841600000,"value":20.65},{"date":1664928000000,"value":20.55},{"date":1665014400000,"value":20.47},{"date":1665100800000,"value":20.06},{"date":1665187200000,"value":20.06},{"date":1665273600000,"value":20.06},{"date":1665360000000,"value":19.95},{"date":1665446400000,"value":19.96},{"date":1665532800000,"value":19.8},{"date":1665619200000,"value":20.21},{"date":1665705600000,"value":19.79},{"date":1665792000000,"value":19.79},{"date":1665878400000,"value":19.79},{"date":1665964800000,"value":20.55},{"date":1666051200000,"value":20.69},{"date":1666137600000,"value":20.47},{"date":1666224000000,"value":20.54},{"date":1666310400000,"value":20.89},{"date":1666396800000,"value":20.89},{"date":1666483200000,"value":20.89},{"date":1666569600000,"value":20.99},{"date":1666656000000,"value":21.41},{"date":1666742400000,"value":21.52},{"date":1666828800000,"value":21.52},{"date":1666915200000,"value":22.07},{"date":1667001600000,"value":22.07},{"date":1667088000000,"value":22.07},{"date":1667174400000,"value":22.13},{"date":1667260800000,"value":22.2},{"date":1667347200000,"value":21.49},{"date":1667433600000,"value":21.4},{"date":1667520000000,"value":21.47},{"date":1667606400000,"value":21.47},{"date":1667692800000,"value":21.47},{"date":1667779200000,"value":21.64},{"date":1667865600000,"value":21.57},{"date":1667952000000,"value":20.92},{"date":1668038400000,"value":22.06},{"date":1668124800000,"value":22.21},{"date":1668211200000,"value":22.21},{"date":1668297600000,"value":22.21},{"date":1668384000000,"value":21.82},{"date":1668470400000,"value":22.3},{"date":1668556800000,"value":22.27},{"date":1668643200000,"value":22.27},{"date":1668729600000,"value":22.23},{"date":1668816000000,"value":22.23},{"date":1668902400000,"value":22.23},{"date":1668988800000,"value":22.21},{"date":1669075200000,"value":22.35},{"date":1669161600000,"value":22.38},{"date":1669248000000,"value":22.38},{"date":1669334400000,"value":22.55},{"date":1669420800000,"value":22.55},{"date":1669507200000,"value":22.55},{"date":1669593600000,"value":22.11},{"date":1669680000000,"value":22.14},{"date":1669766400000,"value":22.65},{"date":1669852800000,"value":22.66},{"date":1669939200000,"value":22.68},{"date":1670025600000,"value":22.68},{"date":1670112000000,"value":22.68},{"date":1670198400000,"value":22.24},{"date":1670284800000,"value":21.95},{"date":1670371200000,"value":21.8},{"date":1670457600000,"value":21.95},{"date":1670544000000,"value":21.76},{"date":1670630400000,"value":21.76},{"date":1670716800000,"value":21.76},{"date":1670803200000,"value":21.9},{"date":1670889600000,"value":22},{"date":1670976000000,"value":21.85},{"date":1671062400000,"value":21.33},{"date":1671148800000,"value":21.16},{"date":1671235200000,"value":21.16},{"date":1671321600000,"value":21.16},{"date":1671408000000,"value":20.88},{"date":1671494400000,"value":21.07},{"date":1671580800000,"value":21.37},{"date":1671667200000,"value":21.09},{"date":1671753600000,"value":21.18},{"date":1671840000000,"value":21.18},{"date":1671926400000,"value":21.18},{"date":1672012800000,"value":21.18},{"date":1672099200000,"value":21.13},{"date":1672185600000,"value":20.8},{"date":1672272000000,"value":21.24},{"date":1672358400000,"value":21.23},{"date":1672444800000,"value":21.23},{"date":1672531200000,"value":21.23},{"date":1672617600000,"value":21.23},{"date":1672704000000,"value":21.23},{"date":1672790400000,"value":21.48},{"date":1672876800000,"value":21.34},{"date":1672963200000,"value":21.82},{"date":1673049600000,"value":21.82},{"date":1673136000000,"value":21.82},{"date":1673222400000,"value":21.85},{"date":1673308800000,"value":22.12},{"date":1673395200000,"value":22.38},{"date":1673481600000,"value":22.68},{"date":1673568000000,"value":22.81},{"date":1673654400000,"value":22.81},{"date":1673740800000,"value":22.81},{"date":1673827200000,"value":22.81},{"date":1673913600000,"value":22.69},{"date":1674000000000,"value":22.4},{"date":1674086400000,"value":22.37},{"date":1674172800000,"value":22.58},{"date":1674259200000,"value":22.58},{"date":1674345600000,"value":22.58},{"date":1674432000000,"value":22.91},{"date":1674518400000,"value":22.95},{"date":1674604800000,"value":23.05},{"date":1674691200000,"value":23.16},{"date":1674777600000,"value":23.16},{"date":1674864000000,"value":23.16},{"date":1674950400000,"value":23.16},{"date":1675036800000,"value":22.92},{"date":1675123200000,"value":23.24},{"date":1675209600000,"value":23.57},{"date":1675296000000,"value":23.82},{"date":1675382400000,"value":23.74},{"date":1675468800000,"value":23.74},{"date":1675555200000,"value":23.74},{"date":1675641600000,"value":23.47},{"date":1675728000000,"value":23.71},{"date":1675814400000,"value":23.51},{"date":1675900800000,"value":23.15},{"date":1675987200000,"value":23.15},{"date":1676073600000,"value":23.15},{"date":1676160000000,"value":23.15},{"date":1676246400000,"value":23.41},{"date":1676332800000,"value":23.36},{"date":1676419200000,"value":23.48},{"date":1676505600000,"value":23.22},{"date":1676592000000,"value":23.6},{"date":1676678400000,"value":23.6},{"date":1676764800000,"value":23.6},{"date":1676851200000,"value":23.6},{"date":1676937600000,"value":23.08},{"date":1677024000000,"value":23.22},{"date":1677110400000,"value":23.27},{"date":1677196800000,"value":23.03},{"date":1677283200000,"value":23.03},{"date":1677369600000,"value":23.03},{"date":1677456000000,"value":23.15},{"date":1677542400000,"value":23.19},{"date":1677628800000,"value":23.15},{"date":1677715200000,"value":23.27},{"date":1677801600000,"value":23.5},{"date":1677888000000,"value":23.5},{"date":1677974400000,"value":23.5},{"date":1678060800000,"value":23.22},{"date":1678147200000,"value":23.09},{"date":1678233600000,"value":23.22},{"date":1678320000000,"value":22.75},{"date":1678406400000,"value":22.29},{"date":1678492800000,"value":22.29},{"date":1678579200000,"value":22.29},{"date":1678665600000,"value":22.02},{"date":1678752000000,"value":22.38},{"date":1678838400000,"value":22.14},{"date":1678924800000,"value":22.4},{"date":1679011200000,"value":22},{"date":1679097600000,"value":22},{"date":1679184000000,"value":22},{"date":1679270400000,"value":22.17},{"date":1679356800000,"value":22.48},{"date":1679443200000,"value":22},{"date":1679529600000,"value":21.84}],"name":"Davenport Small Cap Focus","_links":{"self":{"href":"\/api\/funds\/performance\/F00000UL9Y"}}}