VanEck Vdo Gaming and eSprts ETFESPO

{"investmentVehicleId":"F000010O93","tradingSymbol":"ESPO","dailyTimeSeries":[{"date":1539648000000,"value":30.88},{"date":1539734400000,"value":30.7},{"date":1539820800000,"value":29.77},{"date":1539907200000,"value":29.34},{"date":1539993600000,"value":29.34},{"date":1540080000000,"value":29.34},{"date":1540166400000,"value":29.53},{"date":1540252800000,"value":29.05},{"date":1540339200000,"value":27.6},{"date":1540425600000,"value":28.09},{"date":1540512000000,"value":27.23},{"date":1540598400000,"value":27.23},{"date":1540684800000,"value":27.23},{"date":1540771200000,"value":26.3},{"date":1540857600000,"value":27.08},{"date":1540944000000,"value":27.79},{"date":1541030400000,"value":28.57},{"date":1541116800000,"value":28.9},{"date":1541203200000,"value":28.9},{"date":1541289600000,"value":28.9},{"date":1541376000000,"value":28.6},{"date":1541462400000,"value":28.69},{"date":1541548800000,"value":29.47},{"date":1541635200000,"value":28.96},{"date":1541721600000,"value":27.92},{"date":1541808000000,"value":27.92},{"date":1541894400000,"value":27.92},{"date":1541980800000,"value":27.14},{"date":1542067200000,"value":27.32},{"date":1542153600000,"value":27.4},{"date":1542240000000,"value":28.06},{"date":1542326400000,"value":27.29},{"date":1542412800000,"value":27.29},{"date":1542499200000,"value":27.29},{"date":1542585600000,"value":26.64},{"date":1542672000000,"value":26.23},{"date":1542758400000,"value":26.62},{"date":1542844800000,"value":26.62},{"date":1542931200000,"value":26.57},{"date":1543017600000,"value":26.57},{"date":1543104000000,"value":26.57},{"date":1543190400000,"value":27.29},{"date":1543276800000,"value":27.3},{"date":1543363200000,"value":27.89},{"date":1543449600000,"value":28.22},{"date":1543536000000,"value":28.16},{"date":1543622400000,"value":28.16},{"date":1543708800000,"value":28.16},{"date":1543795200000,"value":28.45},{"date":1543881600000,"value":27.5},{"date":1543968000000,"value":27.5},{"date":1544054400000,"value":27.42},{"date":1544140800000,"value":27.07},{"date":1544227200000,"value":27.07},{"date":1544313600000,"value":27.07},{"date":1544400000000,"value":27.22},{"date":1544486400000,"value":27.13},{"date":1544572800000,"value":27.45},{"date":1544659200000,"value":27.5},{"date":1544745600000,"value":26.92},{"date":1544832000000,"value":26.92},{"date":1544918400000,"value":26.92},{"date":1545004800000,"value":26.46},{"date":1545091200000,"value":26.49},{"date":1545177600000,"value":26.33},{"date":1545264000000,"value":25.99},{"date":1545350400000,"value":26.02},{"date":1545436800000,"value":26.02},{"date":1545523200000,"value":26.02},{"date":1545609600000,"value":25.71},{"date":1545696000000,"value":25.71},{"date":1545782400000,"value":26.73},{"date":1545868800000,"value":26.87},{"date":1545955200000,"value":26.78},{"date":1546041600000,"value":26.78},{"date":1546128000000,"value":26.78},{"date":1546214400000,"value":26.91},{"date":1546300800000,"value":26.91},{"date":1546387200000,"value":26.99},{"date":1546473600000,"value":26.15},{"date":1546560000000,"value":27.31},{"date":1546646400000,"value":27.31},{"date":1546732800000,"value":27.31},{"date":1546819200000,"value":27.99},{"date":1546905600000,"value":28.27},{"date":1546992000000,"value":28.8},{"date":1547078400000,"value":28.96},{"date":1547164800000,"value":28.56},{"date":1547251200000,"value":28.56},{"date":1547337600000,"value":28.56},{"date":1547424000000,"value":28.3},{"date":1547510400000,"value":28.62},{"date":1547596800000,"value":28.61},{"date":1547683200000,"value":28.93},{"date":1547769600000,"value":29.52},{"date":1547856000000,"value":29.52},{"date":1547942400000,"value":29.52},{"date":1548028800000,"value":29.52},{"date":1548115200000,"value":28.81},{"date":1548201600000,"value":28.83},{"date":1548288000000,"value":29.26},{"date":1548374400000,"value":29.68},{"date":1548460800000,"value":29.68},{"date":1548547200000,"value":29.68},{"date":1548633600000,"value":28.9},{"date":1548720000000,"value":28.75},{"date":1548806400000,"value":29.39},{"date":1548892800000,"value":29.73},{"date":1548979200000,"value":29.4},{"date":1549065600000,"value":29.4},{"date":1549152000000,"value":29.4},{"date":1549238400000,"value":29.71},{"date":1549324800000,"value":29.89},{"date":1549411200000,"value":28.8},{"date":1549497600000,"value":28.4},{"date":1549584000000,"value":28.74},{"date":1549670400000,"value":28.74},{"date":1549756800000,"value":28.74},{"date":1549843200000,"value":28.54},{"date":1549929600000,"value":28.79},{"date":1550016000000,"value":29.03},{"date":1550102400000,"value":29.15},{"date":1550188800000,"value":29.2},{"date":1550275200000,"value":29.2},{"date":1550361600000,"value":29.2},{"date":1550448000000,"value":29.2},{"date":1550534400000,"value":28.95},{"date":1550620800000,"value":28.83},{"date":1550707200000,"value":28.56},{"date":1550793600000,"value":28.76},{"date":1550880000000,"value":28.76},{"date":1550966400000,"value":28.76},{"date":1551052800000,"value":28.91},{"date":1551139200000,"value":28.91},{"date":1551225600000,"value":29.15},{"date":1551312000000,"value":29.09},{"date":1551398400000,"value":29.46},{"date":1551484800000,"value":29.46},{"date":1551571200000,"value":29.46},{"date":1551657600000,"value":29.23},{"date":1551744000000,"value":29.52},{"date":1551830400000,"value":29.4},{"date":1551916800000,"value":29.09},{"date":1552003200000,"value":29.02},{"date":1552089600000,"value":29.02},{"date":1552176000000,"value":29.02},{"date":1552262400000,"value":29.61},{"date":1552348800000,"value":29.7},{"date":1552435200000,"value":30.2},{"date":1552521600000,"value":29.85},{"date":1552608000000,"value":30.36},{"date":1552694400000,"value":30.36},{"date":1552780800000,"value":30.36},{"date":1552867200000,"value":30.66},{"date":1552953600000,"value":30.89},{"date":1553040000000,"value":30.85},{"date":1553126400000,"value":31.7},{"date":1553212800000,"value":31.18},{"date":1553299200000,"value":31.18},{"date":1553385600000,"value":31.18},{"date":1553472000000,"value":31.09},{"date":1553558400000,"value":31.36},{"date":1553644800000,"value":31.25},{"date":1553731200000,"value":31.52},{"date":1553817600000,"value":31.62},{"date":1553904000000,"value":31.62},{"date":1553990400000,"value":31.62},{"date":1554076800000,"value":32},{"date":1554163200000,"value":31.92},{"date":1554249600000,"value":32.5},{"date":1554336000000,"value":32.16},{"date":1554422400000,"value":32.48},{"date":1554508800000,"value":32.48},{"date":1554595200000,"value":32.48},{"date":1554681600000,"value":32.32},{"date":1554768000000,"value":32.05},{"date":1554854400000,"value":32.38},{"date":1554940800000,"value":32.37},{"date":1555027200000,"value":32.52},{"date":1555113600000,"value":32.52},{"date":1555200000000,"value":32.52},{"date":1555286400000,"value":32.21},{"date":1555372800000,"value":32.22},{"date":1555459200000,"value":31.89},{"date":1555545600000,"value":32.06},{"date":1555632000000,"value":32.06},{"date":1555718400000,"value":32.06},{"date":1555804800000,"value":32.06},{"date":1555891200000,"value":32.34},{"date":1555977600000,"value":32.55},{"date":1556064000000,"value":32.64},{"date":1556150400000,"value":32.37},{"date":1556236800000,"value":32.67},{"date":1556323200000,"value":32.67},{"date":1556409600000,"value":32.67},{"date":1556496000000,"value":32.75},{"date":1556582400000,"value":32.82},{"date":1556668800000,"value":32.75},{"date":1556755200000,"value":32.89},{"date":1556841600000,"value":32.97},{"date":1556928000000,"value":32.97},{"date":1557014400000,"value":32.97},{"date":1557100800000,"value":32.71},{"date":1557187200000,"value":31.9},{"date":1557273600000,"value":32.21},{"date":1557360000000,"value":31.84},{"date":1557446400000,"value":32.24},{"date":1557532800000,"value":32.24},{"date":1557619200000,"value":32.24},{"date":1557705600000,"value":31.37},{"date":1557792000000,"value":31.87},{"date":1557878400000,"value":32.22},{"date":1557964800000,"value":32.36},{"date":1558051200000,"value":31.99},{"date":1558137600000,"value":31.99},{"date":1558224000000,"value":31.99},{"date":1558310400000,"value":31.27},{"date":1558396800000,"value":31.48},{"date":1558483200000,"value":31.9},{"date":1558569600000,"value":31.46},{"date":1558656000000,"value":31.6},{"date":1558742400000,"value":31.6},{"date":1558828800000,"value":31.6},{"date":1558915200000,"value":31.6},{"date":1559001600000,"value":31.67},{"date":1559088000000,"value":31.55},{"date":1559174400000,"value":31.55},{"date":1559260800000,"value":31.64},{"date":1559347200000,"value":31.64},{"date":1559433600000,"value":31.64},{"date":1559520000000,"value":31.57},{"date":1559606400000,"value":32.09},{"date":1559692800000,"value":32.16},{"date":1559779200000,"value":32.5},{"date":1559865600000,"value":32.85},{"date":1559952000000,"value":32.85},{"date":1560038400000,"value":32.85},{"date":1560124800000,"value":33.13},{"date":1560211200000,"value":32.93},{"date":1560297600000,"value":32.48},{"date":1560384000000,"value":32.45},{"date":1560470400000,"value":32.16},{"date":1560556800000,"value":32.16},{"date":1560643200000,"value":32.16},{"date":1560729600000,"value":31.8},{"date":1560816000000,"value":32.33},{"date":1560902400000,"value":32.38},{"date":1560988800000,"value":32.91},{"date":1561075200000,"value":32.79},{"date":1561161600000,"value":32.79},{"date":1561248000000,"value":32.79},{"date":1561334400000,"value":32.95},{"date":1561420800000,"value":32.49},{"date":1561507200000,"value":32.78},{"date":1561593600000,"value":33.23},{"date":1561680000000,"value":33.3},{"date":1561766400000,"value":33.3},{"date":1561852800000,"value":33.3},{"date":1561939200000,"value":33.57},{"date":1562025600000,"value":33.68},{"date":1562112000000,"value":33.69},{"date":1562198400000,"value":33.69},{"date":1562284800000,"value":33.38},{"date":1562371200000,"value":33.38},{"date":1562457600000,"value":33.38},{"date":1562544000000,"value":32.97},{"date":1562630400000,"value":33.18},{"date":1562716800000,"value":33.65},{"date":1562803200000,"value":34.05},{"date":1562889600000,"value":33.82},{"date":1562976000000,"value":33.82},{"date":1563062400000,"value":33.82},{"date":1563148800000,"value":33.97},{"date":1563235200000,"value":33.78},{"date":1563321600000,"value":33.6},{"date":1563408000000,"value":33.54},{"date":1563494400000,"value":33.41},{"date":1563580800000,"value":33.41},{"date":1563667200000,"value":33.41},{"date":1563753600000,"value":33.46},{"date":1563840000000,"value":33.67},{"date":1563926400000,"value":34.02},{"date":1564012800000,"value":33.76},{"date":1564099200000,"value":34.04},{"date":1564185600000,"value":34.04},{"date":1564272000000,"value":34.04},{"date":1564358400000,"value":33.8},{"date":1564444800000,"value":33.75},{"date":1564531200000,"value":33.43},{"date":1564617600000,"value":33.35},{"date":1564704000000,"value":33.33},{"date":1564790400000,"value":33.33},{"date":1564876800000,"value":33.33},{"date":1564963200000,"value":31.93},{"date":1565049600000,"value":32.4},{"date":1565136000000,"value":32.85},{"date":1565222400000,"value":33.81},{"date":1565308800000,"value":33.09},{"date":1565395200000,"value":33.09},{"date":1565481600000,"value":33.09},{"date":1565568000000,"value":32.63},{"date":1565654400000,"value":33.1},{"date":1565740800000,"value":32.15},{"date":1565827200000,"value":32.18},{"date":1565913600000,"value":32.85},{"date":1566000000000,"value":32.85},{"date":1566086400000,"value":32.85},{"date":1566172800000,"value":33.49},{"date":1566259200000,"value":33.27},{"date":1566345600000,"value":33.71},{"date":1566432000000,"value":33.56},{"date":1566518400000,"value":32.81},{"date":1566604800000,"value":32.81},{"date":1566691200000,"value":32.81},{"date":1566777600000,"value":33.25},{"date":1566864000000,"value":33.44},{"date":1566950400000,"value":33.42},{"date":1567036800000,"value":33.67},{"date":1567123200000,"value":33.68},{"date":1567209600000,"value":33.68},{"date":1567296000000,"value":33.68},{"date":1567382400000,"value":33.68},{"date":1567468800000,"value":33.6},{"date":1567555200000,"value":34.23},{"date":1567641600000,"value":34.58},{"date":1567728000000,"value":34.63},{"date":1567814400000,"value":34.63},{"date":1567900800000,"value":34.63},{"date":1567987200000,"value":34.65},{"date":1568073600000,"value":34.38},{"date":1568160000000,"value":34.46},{"date":1568246400000,"value":34.65},{"date":1568332800000,"value":34.75},{"date":1568419200000,"value":34.75},{"date":1568505600000,"value":34.75},{"date":1568592000000,"value":34.65},{"date":1568678400000,"value":34.6},{"date":1568764800000,"value":34.48},{"date":1568851200000,"value":34.54},{"date":1568937600000,"value":34.42},{"date":1569024000000,"value":34.42},{"date":1569110400000,"value":34.42},{"date":1569196800000,"value":34.4},{"date":1569283200000,"value":33.95},{"date":1569369600000,"value":34.18},{"date":1569456000000,"value":34.18},{"date":1569542400000,"value":33.42},{"date":1569628800000,"value":33.42},{"date":1569715200000,"value":33.42},{"date":1569801600000,"value":33.75},{"date":1569888000000,"value":33.4},{"date":1569974400000,"value":33},{"date":1570060800000,"value":33.66},{"date":1570147200000,"value":33.87},{"date":1570233600000,"value":33.87},{"date":1570320000000,"value":33.87},{"date":1570406400000,"value":33.67},{"date":1570492800000,"value":33.03},{"date":1570579200000,"value":33.4},{"date":1570665600000,"value":33.3},{"date":1570752000000,"value":33.66},{"date":1570838400000,"value":33.66},{"date":1570924800000,"value":33.66},{"date":1571011200000,"value":33.73},{"date":1571097600000,"value":34.22},{"date":1571184000000,"value":33.98},{"date":1571270400000,"value":34.02},{"date":1571356800000,"value":33.7},{"date":1571443200000,"value":33.7},{"date":1571529600000,"value":33.7},{"date":1571616000000,"value":34.06},{"date":1571702400000,"value":33.74},{"date":1571788800000,"value":33.72},{"date":1571875200000,"value":33.95},{"date":1571961600000,"value":33.98},{"date":1572048000000,"value":33.98},{"date":1572134400000,"value":33.98},{"date":1572220800000,"value":34.19},{"date":1572307200000,"value":33.85},{"date":1572393600000,"value":34.2},{"date":1572480000000,"value":34.27},{"date":1572566400000,"value":34.86},{"date":1572652800000,"value":34.86},{"date":1572739200000,"value":34.86},{"date":1572825600000,"value":35.38},{"date":1572912000000,"value":35.06},{"date":1572998400000,"value":35.02},{"date":1573084800000,"value":34.92},{"date":1573171200000,"value":34.87},{"date":1573257600000,"value":34.87},{"date":1573344000000,"value":34.87},{"date":1573430400000,"value":34.76},{"date":1573516800000,"value":35.2},{"date":1573603200000,"value":35.03},{"date":1573689600000,"value":35.17},{"date":1573776000000,"value":35.26},{"date":1573862400000,"value":35.26},{"date":1573948800000,"value":35.26},{"date":1574035200000,"value":35.56},{"date":1574121600000,"value":35.68},{"date":1574208000000,"value":35.82},{"date":1574294400000,"value":35.65},{"date":1574380800000,"value":35.66},{"date":1574467200000,"value":35.66},{"date":1574553600000,"value":35.66},{"date":1574640000000,"value":36.07},{"date":1574726400000,"value":36},{"date":1574812800000,"value":36.14},{"date":1574899200000,"value":36.14},{"date":1574985600000,"value":35.78},{"date":1575072000000,"value":35.78},{"date":1575158400000,"value":35.78},{"date":1575244800000,"value":35.59},{"date":1575331200000,"value":35.7},{"date":1575417600000,"value":36.03},{"date":1575504000000,"value":36.1},{"date":1575590400000,"value":36.4},{"date":1575676800000,"value":36.4},{"date":1575763200000,"value":36.4},{"date":1575849600000,"value":36.17},{"date":1575936000000,"value":36.4},{"date":1576022400000,"value":36.57},{"date":1576108800000,"value":37.23},{"date":1576195200000,"value":37.03},{"date":1576281600000,"value":37.03},{"date":1576368000000,"value":37.03},{"date":1576454400000,"value":37.31},{"date":1576540800000,"value":37.46},{"date":1576627200000,"value":37.45},{"date":1576713600000,"value":37.61},{"date":1576800000000,"value":37.85},{"date":1576886400000,"value":37.85},{"date":1576972800000,"value":37.85},{"date":1577059200000,"value":38.02},{"date":1577145600000,"value":38.04},{"date":1577232000000,"value":38.04},{"date":1577318400000,"value":38.19},{"date":1577404800000,"value":38.16},{"date":1577491200000,"value":38.16},{"date":1577577600000,"value":38.16},{"date":1577664000000,"value":37.93},{"date":1577750400000,"value":38.1},{"date":1577836800000,"value":38.1},{"date":1577923200000,"value":38.87},{"date":1578009600000,"value":38.76},{"date":1578096000000,"value":38.76},{"date":1578182400000,"value":38.76},{"date":1578268800000,"value":38.81},{"date":1578355200000,"value":39.02},{"date":1578441600000,"value":39.11},{"date":1578528000000,"value":39.48},{"date":1578614400000,"value":39.5},{"date":1578700800000,"value":39.5},{"date":1578787200000,"value":39.5},{"date":1578873600000,"value":40.15},{"date":1578960000000,"value":39.98},{"date":1579046400000,"value":39.96},{"date":1579132800000,"value":40.27},{"date":1579219200000,"value":40.22},{"date":1579305600000,"value":40.22},{"date":1579392000000,"value":40.22},{"date":1579478400000,"value":40.22},{"date":1579564800000,"value":39.99},{"date":1579651200000,"value":40.21},{"date":1579737600000,"value":40.31},{"date":1579824000000,"value":39.87},{"date":1579910400000,"value":39.87},{"date":1579996800000,"value":39.87},{"date":1580083200000,"value":39.07},{"date":1580169600000,"value":39.63},{"date":1580256000000,"value":39.53},{"date":1580342400000,"value":39.49},{"date":1580428800000,"value":38.61},{"date":1580515200000,"value":38.61},{"date":1580601600000,"value":38.61},{"date":1580688000000,"value":39.08},{"date":1580774400000,"value":40.11},{"date":1580860800000,"value":40.14},{"date":1580947200000,"value":40.81},{"date":1581033600000,"value":40.39},{"date":1581120000000,"value":40.39},{"date":1581206400000,"value":40.39},{"date":1581292800000,"value":40.77},{"date":1581379200000,"value":41.05},{"date":1581465600000,"value":41.36},{"date":1581552000000,"value":41.38},{"date":1581638400000,"value":42.1},{"date":1581724800000,"value":42.1},{"date":1581811200000,"value":42.1},{"date":1581897600000,"value":42.1},{"date":1581984000000,"value":42.07},{"date":1582070400000,"value":42.77},{"date":1582156800000,"value":42.39},{"date":1582243200000,"value":41.65},{"date":1582329600000,"value":41.65},{"date":1582416000000,"value":41.65},{"date":1582502400000,"value":40.19},{"date":1582588800000,"value":39.64},{"date":1582675200000,"value":39.81},{"date":1582761600000,"value":38.38},{"date":1582848000000,"value":38.55},{"date":1582934400000,"value":38.55},{"date":1583020800000,"value":38.55},{"date":1583107200000,"value":39.81},{"date":1583193600000,"value":39.47},{"date":1583280000000,"value":41.37},{"date":1583366400000,"value":40.89},{"date":1583452800000,"value":40.24},{"date":1583539200000,"value":40.24},{"date":1583625600000,"value":40.24},{"date":1583712000000,"value":37.7},{"date":1583798400000,"value":39.43},{"date":1583884800000,"value":37.91},{"date":1583971200000,"value":34.28},{"date":1584057600000,"value":36.58},{"date":1584144000000,"value":36.58},{"date":1584230400000,"value":36.58},{"date":1584316800000,"value":33.24},{"date":1584403200000,"value":35.47},{"date":1584489600000,"value":33.84},{"date":1584576000000,"value":34.11},{"date":1584662400000,"value":33.61},{"date":1584748800000,"value":33.61},{"date":1584835200000,"value":33.61},{"date":1584921600000,"value":34.6},{"date":1585008000000,"value":36.87},{"date":1585094400000,"value":36.52},{"date":1585180800000,"value":38.43},{"date":1585267200000,"value":37.7},{"date":1585353600000,"value":37.7},{"date":1585440000000,"value":37.7},{"date":1585526400000,"value":38.89},{"date":1585612800000,"value":38.7},{"date":1585699200000,"value":37.73},{"date":1585785600000,"value":38.74},{"date":1585872000000,"value":38.15},{"date":1585958400000,"value":38.15},{"date":1586044800000,"value":38.15},{"date":1586131200000,"value":40.05},{"date":1586217600000,"value":39.46},{"date":1586304000000,"value":39.76},{"date":1586390400000,"value":39.8},{"date":1586476800000,"value":39.8},{"date":1586563200000,"value":39.8},{"date":1586649600000,"value":39.8},{"date":1586736000000,"value":40.38},{"date":1586822400000,"value":41.69},{"date":1586908800000,"value":41.91},{"date":1586995200000,"value":43.01},{"date":1587081600000,"value":42.69},{"date":1587168000000,"value":42.69},{"date":1587254400000,"value":42.69},{"date":1587340800000,"value":42.49},{"date":1587427200000,"value":41.49},{"date":1587513600000,"value":42.48},{"date":1587600000000,"value":42.22},{"date":1587686400000,"value":42.66},{"date":1587772800000,"value":42.66},{"date":1587859200000,"value":42.66},{"date":1587945600000,"value":42.95},{"date":1588032000000,"value":42.37},{"date":1588118400000,"value":42.8},{"date":1588204800000,"value":41.98},{"date":1588291200000,"value":41.22},{"date":1588377600000,"value":41.22},{"date":1588464000000,"value":41.22},{"date":1588550400000,"value":41.81},{"date":1588636800000,"value":42.33},{"date":1588723200000,"value":42.9},{"date":1588809600000,"value":43.33},{"date":1588896000000,"value":43.92},{"date":1588982400000,"value":43.92},{"date":1589068800000,"value":43.92},{"date":1589155200000,"value":44.42},{"date":1589241600000,"value":44.27},{"date":1589328000000,"value":44.35},{"date":1589414400000,"value":44.95},{"date":1589500800000,"value":45.28},{"date":1589587200000,"value":45.28},{"date":1589673600000,"value":45.28},{"date":1589760000000,"value":45.96},{"date":1589846400000,"value":46.13},{"date":1589932800000,"value":46.96},{"date":1590019200000,"value":46.83},{"date":1590105600000,"value":47.05},{"date":1590192000000,"value":47.05},{"date":1590278400000,"value":47.05},{"date":1590364800000,"value":47.05},{"date":1590451200000,"value":46.84},{"date":1590537600000,"value":46.17},{"date":1590624000000,"value":45.94},{"date":1590710400000,"value":47.35},{"date":1590796800000,"value":47.35},{"date":1590883200000,"value":47.35},{"date":1590969600000,"value":48.16},{"date":1591056000000,"value":48.4},{"date":1591142400000,"value":48.05},{"date":1591228800000,"value":47.71},{"date":1591315200000,"value":48.26},{"date":1591401600000,"value":48.26},{"date":1591488000000,"value":48.26},{"date":1591574400000,"value":48.09},{"date":1591660800000,"value":48.61},{"date":1591747200000,"value":49.68},{"date":1591833600000,"value":48.32},{"date":1591920000000,"value":48.76},{"date":1592006400000,"value":48.76},{"date":1592092800000,"value":48.76},{"date":1592179200000,"value":49.35},{"date":1592265600000,"value":49.88},{"date":1592352000000,"value":50.7},{"date":1592438400000,"value":50.9},{"date":1592524800000,"value":51.01},{"date":1592611200000,"value":51.01},{"date":1592697600000,"value":51.01},{"date":1592784000000,"value":51.74},{"date":1592870400000,"value":52.35},{"date":1592956800000,"value":51.67},{"date":1593043200000,"value":51.87},{"date":1593129600000,"value":51.5},{"date":1593216000000,"value":51.5},{"date":1593302400000,"value":51.5},{"date":1593388800000,"value":51.46},{"date":1593475200000,"value":51.94},{"date":1593561600000,"value":52.66},{"date":1593648000000,"value":53.33},{"date":1593734400000,"value":53.33},{"date":1593820800000,"value":53.33},{"date":1593907200000,"value":53.33},{"date":1593993600000,"value":54.11},{"date":1594080000000,"value":54.08},{"date":1594166400000,"value":55.12},{"date":1594252800000,"value":56.08},{"date":1594339200000,"value":55.8},{"date":1594425600000,"value":55.8},{"date":1594512000000,"value":55.8},{"date":1594598400000,"value":54.26},{"date":1594684800000,"value":54.43},{"date":1594771200000,"value":54.35},{"date":1594857600000,"value":53.24},{"date":1594944000000,"value":53.25},{"date":1595030400000,"value":53.25},{"date":1595116800000,"value":53.25},{"date":1595203200000,"value":54.52},{"date":1595289600000,"value":54.69},{"date":1595376000000,"value":54.81},{"date":1595462400000,"value":53.99},{"date":1595548800000,"value":54.3},{"date":1595635200000,"value":54.3},{"date":1595721600000,"value":54.3},{"date":1595808000000,"value":55.1},{"date":1595894400000,"value":54.73},{"date":1595980800000,"value":55.99},{"date":1596067200000,"value":56.12},{"date":1596153600000,"value":56.52},{"date":1596240000000,"value":56.52},{"date":1596326400000,"value":56.52},{"date":1596412800000,"value":58.11},{"date":1596499200000,"value":59.48},{"date":1596585600000,"value":60.05},{"date":1596672000000,"value":60.47},{"date":1596758400000,"value":59.38},{"date":1596844800000,"value":59.38},{"date":1596931200000,"value":59.38},{"date":1597017600000,"value":58.46},{"date":1597104000000,"value":56.58},{"date":1597190400000,"value":58.17},{"date":1597276800000,"value":58.53},{"date":1597363200000,"value":58.38},{"date":1597449600000,"value":58.38},{"date":1597536000000,"value":58.38},{"date":1597622400000,"value":59.49},{"date":1597708800000,"value":60.24},{"date":1597795200000,"value":60.18},{"date":1597881600000,"value":60.17},{"date":1597968000000,"value":60.66},{"date":1598054400000,"value":60.66},{"date":1598140800000,"value":60.66},{"date":1598227200000,"value":61.38},{"date":1598313600000,"value":61.59},{"date":1598400000000,"value":62.3},{"date":1598486400000,"value":61.83},{"date":1598572800000,"value":61.84},{"date":1598659200000,"value":61.84},{"date":1598745600000,"value":61.84},{"date":1598832000000,"value":61.97},{"date":1598918400000,"value":63.41},{"date":1599004800000,"value":63.72},{"date":1599091200000,"value":61.34},{"date":1599177600000,"value":60.66},{"date":1599264000000,"value":60.66},{"date":1599350400000,"value":60.66},{"date":1599436800000,"value":60.66},{"date":1599523200000,"value":58.5},{"date":1599609600000,"value":59.96},{"date":1599696000000,"value":59.16},{"date":1599782400000,"value":59.17},{"date":1599868800000,"value":59.17},{"date":1599955200000,"value":59.17},{"date":1600041600000,"value":60.28},{"date":1600128000000,"value":61.04},{"date":1600214400000,"value":60.5},{"date":1600300800000,"value":60.22},{"date":1600387200000,"value":60.28},{"date":1600473600000,"value":60.28},{"date":1600560000000,"value":60.28},{"date":1600646400000,"value":60.57},{"date":1600732800000,"value":60.85},{"date":1600819200000,"value":59.87},{"date":1600905600000,"value":59.73},{"date":1600992000000,"value":60.61},{"date":1601078400000,"value":60.61},{"date":1601164800000,"value":60.61},{"date":1601251200000,"value":61.16},{"date":1601337600000,"value":61.25},{"date":1601424000000,"value":61.52},{"date":1601510400000,"value":62.23},{"date":1601596800000,"value":60.9},{"date":1601683200000,"value":60.9},{"date":1601769600000,"value":60.9},{"date":1601856000000,"value":62.02},{"date":1601942400000,"value":61.54},{"date":1602028800000,"value":62.12},{"date":1602115200000,"value":62.1},{"date":1602201600000,"value":62.35},{"date":1602288000000,"value":62.35},{"date":1602374400000,"value":62.35},{"date":1602460800000,"value":63.04},{"date":1602547200000,"value":63.36},{"date":1602633600000,"value":62.79},{"date":1602720000000,"value":61.92},{"date":1602806400000,"value":61.81},{"date":1602892800000,"value":61.81},{"date":1602979200000,"value":61.81},{"date":1603065600000,"value":61.18},{"date":1603152000000,"value":61.56},{"date":1603238400000,"value":61.43},{"date":1603324800000,"value":61.06},{"date":1603411200000,"value":61.52},{"date":1603497600000,"value":61.52},{"date":1603584000000,"value":61.52},{"date":1603670400000,"value":61.04},{"date":1603756800000,"value":62.18},{"date":1603843200000,"value":60.95},{"date":1603929600000,"value":61.92},{"date":1604016000000,"value":59.83},{"date":1604102400000,"value":59.83},{"date":1604188800000,"value":59.83},{"date":1604275200000,"value":60},{"date":1604361600000,"value":60.97},{"date":1604448000000,"value":63.21},{"date":1604534400000,"value":64.46},{"date":1604620800000,"value":65.02},{"date":1604707200000,"value":65.02},{"date":1604793600000,"value":65.02},{"date":1604880000000,"value":62.43},{"date":1604966400000,"value":59.75},{"date":1605052800000,"value":60.26},{"date":1605139200000,"value":60.93},{"date":1605225600000,"value":61.78},{"date":1605312000000,"value":61.78},{"date":1605398400000,"value":61.78},{"date":1605484800000,"value":61.68},{"date":1605571200000,"value":61.51},{"date":1605657600000,"value":61.2},{"date":1605744000000,"value":62.97},{"date":1605830400000,"value":63.54},{"date":1605916800000,"value":63.54},{"date":1606003200000,"value":63.54},{"date":1606089600000,"value":63.42},{"date":1606176000000,"value":63.33},{"date":1606262400000,"value":63.57},{"date":1606348800000,"value":63.57},{"date":1606435200000,"value":65.15},{"date":1606521600000,"value":65.15},{"date":1606608000000,"value":65.15},{"date":1606694400000,"value":65.53},{"date":1606780800000,"value":65.63},{"date":1606867200000,"value":65.81},{"date":1606953600000,"value":65.96},{"date":1607040000000,"value":67.25},{"date":1607126400000,"value":67.25},{"date":1607212800000,"value":67.25},{"date":1607299200000,"value":67.79},{"date":1607385600000,"value":68.16},{"date":1607472000000,"value":67.17},{"date":1607558400000,"value":67.37},{"date":1607644800000,"value":67.65},{"date":1607731200000,"value":67.65},{"date":1607817600000,"value":67.65},{"date":1607904000000,"value":67.79},{"date":1607990400000,"value":68.09},{"date":1608076800000,"value":68.99},{"date":1608163200000,"value":70.37},{"date":1608249600000,"value":70.59},{"date":1608336000000,"value":70.59},{"date":1608422400000,"value":70.59},{"date":1608508800000,"value":69.7},{"date":1608595200000,"value":69.44},{"date":1608681600000,"value":69.3},{"date":1608768000000,"value":69.05},{"date":1608854400000,"value":69.05},{"date":1608940800000,"value":69.05},{"date":1609027200000,"value":69.05},{"date":1609113600000,"value":68.22},{"date":1609200000000,"value":68.74},{"date":1609286400000,"value":70.37},{"date":1609372800000,"value":70.2},{"date":1609459200000,"value":70.2},{"date":1609545600000,"value":70.2},{"date":1609632000000,"value":70.2},{"date":1609718400000,"value":70.22},{"date":1609804800000,"value":71.77},{"date":1609891200000,"value":70.26},{"date":1609977600000,"value":71.49},{"date":1610064000000,"value":73.16},{"date":1610150400000,"value":73.16},{"date":1610236800000,"value":73.16},{"date":1610323200000,"value":72.28},{"date":1610409600000,"value":72.22},{"date":1610496000000,"value":73.14},{"date":1610582400000,"value":73.53},{"date":1610668800000,"value":72.78},{"date":1610755200000,"value":72.78},{"date":1610841600000,"value":72.78},{"date":1610928000000,"value":72.78},{"date":1611014400000,"value":74.08},{"date":1611100800000,"value":74.99},{"date":1611187200000,"value":75.11},{"date":1611273600000,"value":76.3},{"date":1611360000000,"value":76.3},{"date":1611446400000,"value":76.3},{"date":1611532800000,"value":76.95},{"date":1611619200000,"value":75.47},{"date":1611705600000,"value":73.92},{"date":1611792000000,"value":74.29},{"date":1611878400000,"value":72.71},{"date":1611964800000,"value":72.71},{"date":1612051200000,"value":72.71},{"date":1612137600000,"value":75.18},{"date":1612224000000,"value":76.2},{"date":1612310400000,"value":76.51},{"date":1612396800000,"value":76.63},{"date":1612483200000,"value":77.45},{"date":1612569600000,"value":77.45},{"date":1612656000000,"value":77.45},{"date":1612742400000,"value":79.08},{"date":1612828800000,"value":79.59},{"date":1612915200000,"value":80.4},{"date":1613001600000,"value":80.81},{"date":1613088000000,"value":80.96},{"date":1613174400000,"value":80.96},{"date":1613260800000,"value":80.96},{"date":1613347200000,"value":80.96},{"date":1613433600000,"value":80.62},{"date":1613520000000,"value":79.71},{"date":1613606400000,"value":79.08},{"date":1613692800000,"value":79.43},{"date":1613779200000,"value":79.43},{"date":1613865600000,"value":79.43},{"date":1613952000000,"value":75.91},{"date":1614038400000,"value":75.58},{"date":1614124800000,"value":74.67},{"date":1614211200000,"value":73.03},{"date":1614297600000,"value":72.26},{"date":1614384000000,"value":72.26},{"date":1614470400000,"value":72.26},{"date":1614556800000,"value":74.64},{"date":1614643200000,"value":73.67},{"date":1614729600000,"value":72.49},{"date":1614816000000,"value":69.62},{"date":1614902400000,"value":69.39},{"date":1614988800000,"value":69.39},{"date":1615075200000,"value":69.39},{"date":1615161600000,"value":65.6},{"date":1615248000000,"value":68.49},{"date":1615334400000,"value":67.35},{"date":1615420800000,"value":69.87},{"date":1615507200000,"value":69.31},{"date":1615593600000,"value":69.31},{"date":1615680000000,"value":69.31},{"date":1615766400000,"value":69.63},{"date":1615852800000,"value":70.32},{"date":1615939200000,"value":69.86},{"date":1616025600000,"value":68.06},{"date":1616112000000,"value":68.57},{"date":1616198400000,"value":68.57},{"date":1616284800000,"value":68.57},{"date":1616371200000,"value":69.04},{"date":1616457600000,"value":68.45},{"date":1616544000000,"value":66.3},{"date":1616630400000,"value":66.27},{"date":1616716800000,"value":67.81},{"date":1616803200000,"value":67.81},{"date":1616889600000,"value":67.81},{"date":1616976000000,"value":67.63},{"date":1617062400000,"value":67.61},{"date":1617148800000,"value":68.43},{"date":1617235200000,"value":70.32},{"date":1617321600000,"value":70.32},{"date":1617408000000,"value":70.32},{"date":1617494400000,"value":70.32},{"date":1617580800000,"value":70.99},{"date":1617667200000,"value":71.26},{"date":1617753600000,"value":70.41},{"date":1617840000000,"value":71.37},{"date":1617926400000,"value":71.22},{"date":1618012800000,"value":71.22},{"date":1618099200000,"value":71.22},{"date":1618185600000,"value":70.83},{"date":1618272000000,"value":71.74},{"date":1618358400000,"value":71.48},{"date":1618444800000,"value":72.52},{"date":1618531200000,"value":72.33},{"date":1618617600000,"value":72.33},{"date":1618704000000,"value":72.33},{"date":1618790400000,"value":71.57},{"date":1618876800000,"value":70.37},{"date":1618963200000,"value":70.84},{"date":1619049600000,"value":70.91},{"date":1619136000000,"value":72.09},{"date":1619222400000,"value":72.09},{"date":1619308800000,"value":72.09},{"date":1619395200000,"value":72.73},{"date":1619481600000,"value":72.31},{"date":1619568000000,"value":72.28},{"date":1619654400000,"value":72.16},{"date":1619740800000,"value":70.98},{"date":1619827200000,"value":70.98},{"date":1619913600000,"value":70.98},{"date":1620000000000,"value":70.46},{"date":1620086400000,"value":69.07},{"date":1620172800000,"value":69.04},{"date":1620259200000,"value":68.84},{"date":1620345600000,"value":69.37},{"date":1620432000000,"value":69.37},{"date":1620518400000,"value":69.37},{"date":1620604800000,"value":67.63},{"date":1620691200000,"value":67.7},{"date":1620777600000,"value":65.84},{"date":1620864000000,"value":64.22},{"date":1620950400000,"value":66.26},{"date":1621036800000,"value":66.26},{"date":1621123200000,"value":66.26},{"date":1621209600000,"value":66.07},{"date":1621296000000,"value":66.99},{"date":1621382400000,"value":67.5},{"date":1621468800000,"value":69.04},{"date":1621555200000,"value":69},{"date":1621641600000,"value":69},{"date":1621728000000,"value":69},{"date":1621814400000,"value":69.63},{"date":1621900800000,"value":70.01},{"date":1621987200000,"value":70.18},{"date":1622073600000,"value":70.51},{"date":1622160000000,"value":70.95},{"date":1622246400000,"value":70.95},{"date":1622332800000,"value":70.95},{"date":1622419200000,"value":70.95},{"date":1622505600000,"value":71.33},{"date":1622592000000,"value":71.05},{"date":1622678400000,"value":70.16},{"date":1622764800000,"value":71.32},{"date":1622851200000,"value":71.32},{"date":1622937600000,"value":71.32},{"date":1623024000000,"value":71.41},{"date":1623110400000,"value":71.56},{"date":1623196800000,"value":71.32},{"date":1623283200000,"value":72.24},{"date":1623369600000,"value":72.47},{"date":1623456000000,"value":72.47},{"date":1623542400000,"value":72.47},{"date":1623628800000,"value":72.6},{"date":1623715200000,"value":71.5},{"date":1623801600000,"value":70.68},{"date":1623888000000,"value":71.67},{"date":1623974400000,"value":71.42},{"date":1624060800000,"value":71.42},{"date":1624147200000,"value":71.42},{"date":1624233600000,"value":71.01},{"date":1624320000000,"value":70.85},{"date":1624406400000,"value":70.95},{"date":1624492800000,"value":71.99},{"date":1624579200000,"value":71.86},{"date":1624665600000,"value":71.86},{"date":1624752000000,"value":71.86},{"date":1624838400000,"value":73},{"date":1624924800000,"value":73.44},{"date":1625011200000,"value":72.92},{"date":1625097600000,"value":72.22},{"date":1625184000000,"value":72.43},{"date":1625270400000,"value":72.43},{"date":1625356800000,"value":72.43},{"date":1625443200000,"value":72.43},{"date":1625529600000,"value":72.03},{"date":1625616000000,"value":70.86},{"date":1625702400000,"value":69.59},{"date":1625788800000,"value":70.37},{"date":1625875200000,"value":70.37},{"date":1625961600000,"value":70.37},{"date":1626048000000,"value":70.55},{"date":1626134400000,"value":70.72},{"date":1626220800000,"value":69.96},{"date":1626307200000,"value":69.15},{"date":1626393600000,"value":68.68},{"date":1626480000000,"value":68.68},{"date":1626566400000,"value":68.68},{"date":1626652800000,"value":68.64},{"date":1626739200000,"value":68.89},{"date":1626825600000,"value":69.81},{"date":1626912000000,"value":69.87},{"date":1626998400000,"value":69.2},{"date":1627084800000,"value":69.2},{"date":1627171200000,"value":69.2},{"date":1627257600000,"value":67.45},{"date":1627344000000,"value":66.01},{"date":1627430400000,"value":67.98},{"date":1627516800000,"value":68.62},{"date":1627603200000,"value":67.97},{"date":1627689600000,"value":67.97},{"date":1627776000000,"value":67.97},{"date":1627862400000,"value":68.83},{"date":1627948800000,"value":67.21},{"date":1628035200000,"value":68.23},{"date":1628121600000,"value":67.45},{"date":1628208000000,"value":66.66},{"date":1628294400000,"value":66.66},{"date":1628380800000,"value":66.66},{"date":1628467200000,"value":67.48},{"date":1628553600000,"value":66.59},{"date":1628640000000,"value":67.27},{"date":1628726400000,"value":67.6},{"date":1628812800000,"value":67.7},{"date":1628899200000,"value":67.7},{"date":1628985600000,"value":67.7},{"date":1629072000000,"value":66.13},{"date":1629158400000,"value":65.73},{"date":1629244800000,"value":65.6},{"date":1629331200000,"value":65.56},{"date":1629417600000,"value":66.28},{"date":1629504000000,"value":66.28},{"date":1629590400000,"value":66.28},{"date":1629676800000,"value":68},{"date":1629763200000,"value":69.13},{"date":1629849600000,"value":69.06},{"date":1629936000000,"value":67.88},{"date":1630022400000,"value":68.34},{"date":1630108800000,"value":68.34},{"date":1630195200000,"value":68.34},{"date":1630281600000,"value":68.2},{"date":1630368000000,"value":69.22},{"date":1630454400000,"value":70.01},{"date":1630540800000,"value":70.21},{"date":1630627200000,"value":70.79},{"date":1630713600000,"value":70.79},{"date":1630800000000,"value":70.79},{"date":1630886400000,"value":70.79},{"date":1630972800000,"value":71.43},{"date":1631059200000,"value":70.31},{"date":1631145600000,"value":69.29},{"date":1631232000000,"value":69.43},{"date":1631318400000,"value":69.43},{"date":1631404800000,"value":69.43},{"date":1631491200000,"value":68.77},{"date":1631577600000,"value":68.58},{"date":1631664000000,"value":68.32},{"date":1631750400000,"value":68.03},{"date":1631836800000,"value":67.71},{"date":1631923200000,"value":67.71},{"date":1632009600000,"value":67.71},{"date":1632096000000,"value":65.66},{"date":1632182400000,"value":65.65},{"date":1632268800000,"value":66.34},{"date":1632355200000,"value":67.36},{"date":1632441600000,"value":67.22},{"date":1632528000000,"value":67.22},{"date":1632614400000,"value":67.22},{"date":1632700800000,"value":66.9},{"date":1632787200000,"value":64.92},{"date":1632873600000,"value":64.5},{"date":1632960000000,"value":65.3},{"date":1633046400000,"value":64.86},{"date":1633132800000,"value":64.86},{"date":1633219200000,"value":64.86},{"date":1633305600000,"value":63.24},{"date":1633392000000,"value":63.83},{"date":1633478400000,"value":63.98},{"date":1633564800000,"value":65.91},{"date":1633651200000,"value":65.83},{"date":1633737600000,"value":65.83},{"date":1633824000000,"value":65.83},{"date":1633910400000,"value":65.53},{"date":1633996800000,"value":65.42},{"date":1634083200000,"value":66.72},{"date":1634169600000,"value":67.13},{"date":1634256000000,"value":67.63},{"date":1634342400000,"value":67.63},{"date":1634428800000,"value":67.63},{"date":1634515200000,"value":68.42},{"date":1634601600000,"value":69.6},{"date":1634688000000,"value":69.43},{"date":1634774400000,"value":70.05},{"date":1634860800000,"value":70.13},{"date":1634947200000,"value":70.13},{"date":1635033600000,"value":70.13},{"date":1635120000000,"value":70.31},{"date":1635206400000,"value":69.98},{"date":1635292800000,"value":69.35},{"date":1635379200000,"value":69.92},{"date":1635465600000,"value":69.42},{"date":1635552000000,"value":69.42},{"date":1635638400000,"value":69.42},{"date":1635724800000,"value":70.84},{"date":1635811200000,"value":70.56},{"date":1635897600000,"value":70.33},{"date":1635984000000,"value":71.76},{"date":1636070400000,"value":71.57},{"date":1636156800000,"value":71.57},{"date":1636243200000,"value":71.57},{"date":1636329600000,"value":72.79},{"date":1636416000000,"value":74.23},{"date":1636502400000,"value":73.61},{"date":1636588800000,"value":75.57},{"date":1636675200000,"value":76.57},{"date":1636761600000,"value":76.57},{"date":1636848000000,"value":76.57},{"date":1636934400000,"value":76.22},{"date":1637020800000,"value":77.16},{"date":1637107200000,"value":75.95},{"date":1637193600000,"value":76.32},{"date":1637280000000,"value":76.65},{"date":1637366400000,"value":76.65},{"date":1637452800000,"value":76.65},{"date":1637539200000,"value":74.43},{"date":1637625600000,"value":73.61},{"date":1637712000000,"value":74.43},{"date":1637798400000,"value":74.43},{"date":1637884800000,"value":73.8},{"date":1637971200000,"value":73.8},{"date":1638057600000,"value":73.8},{"date":1638144000000,"value":74.52},{"date":1638230400000,"value":73.1},{"date":1638316800000,"value":70.78},{"date":1638403200000,"value":71.38},{"date":1638489600000,"value":69.69},{"date":1638576000000,"value":69.69},{"date":1638662400000,"value":69.69},{"date":1638748800000,"value":69.71},{"date":1638835200000,"value":71.82},{"date":1638921600000,"value":72.45},{"date":1639008000000,"value":70.66},{"date":1639094400000,"value":70.05},{"date":1639180800000,"value":70.05},{"date":1639267200000,"value":70.05},{"date":1639353600000,"value":68.66},{"date":1639440000000,"value":68.23},{"date":1639526400000,"value":68.97},{"date":1639612800000,"value":67.53},{"date":1639699200000,"value":67.34},{"date":1639785600000,"value":67.34},{"date":1639872000000,"value":67.34},{"date":1639958400000,"value":66.54},{"date":1640044800000,"value":69.16},{"date":1640131200000,"value":69.01},{"date":1640217600000,"value":69.45},{"date":1640304000000,"value":69.45},{"date":1640390400000,"value":69.45},{"date":1640476800000,"value":69.45},{"date":1640563200000,"value":69.84},{"date":1640649600000,"value":69.25},{"date":1640736000000,"value":68.48},{"date":1640822400000,"value":69.36},{"date":1640908800000,"value":68.85},{"date":1640995200000,"value":68.85},{"date":1641081600000,"value":68.85},{"date":1641168000000,"value":69.26},{"date":1641254400000,"value":67.75},{"date":1641340800000,"value":65.25},{"date":1641427200000,"value":65.04},{"date":1641513600000,"value":64.55},{"date":1641600000000,"value":64.55},{"date":1641686400000,"value":64.55},{"date":1641772800000,"value":65.09},{"date":1641859200000,"value":66.67},{"date":1641945600000,"value":67.52},{"date":1642032000000,"value":64.93},{"date":1642118400000,"value":65},{"date":1642204800000,"value":65},{"date":1642291200000,"value":65},{"date":1642377600000,"value":65},{"date":1642464000000,"value":65.22},{"date":1642550400000,"value":65.48},{"date":1642636800000,"value":66.09},{"date":1642723200000,"value":64.54},{"date":1642809600000,"value":64.54},{"date":1642896000000,"value":64.54},{"date":1642982400000,"value":63.71},{"date":1643068800000,"value":62.58},{"date":1643155200000,"value":62.37},{"date":1643241600000,"value":60.95},{"date":1643328000000,"value":61.61},{"date":1643414400000,"value":61.61},{"date":1643500800000,"value":61.61},{"date":1643587200000,"value":64.58},{"date":1643673600000,"value":65.11},{"date":1643760000000,"value":65.51},{"date":1643846400000,"value":63.98},{"date":1643932800000,"value":65.68},{"date":1644019200000,"value":65.68},{"date":1644105600000,"value":65.68},{"date":1644192000000,"value":65.64},{"date":1644278400000,"value":65.94},{"date":1644364800000,"value":67.95},{"date":1644451200000,"value":66.51},{"date":1644537600000,"value":64.71},{"date":1644624000000,"value":64.71},{"date":1644710400000,"value":64.71},{"date":1644796800000,"value":64.04},{"date":1644883200000,"value":66.14},{"date":1644969600000,"value":64.89},{"date":1645056000000,"value":63.28},{"date":1645142400000,"value":62.61},{"date":1645228800000,"value":62.61},{"date":1645315200000,"value":62.61},{"date":1645401600000,"value":62.61},{"date":1645488000000,"value":61.36},{"date":1645574400000,"value":60.38},{"date":1645660800000,"value":61.77},{"date":1645747200000,"value":63.1},{"date":1645833600000,"value":63.1},{"date":1645920000000,"value":63.1},{"date":1646006400000,"value":62.99},{"date":1646092800000,"value":61.83},{"date":1646179200000,"value":62.29},{"date":1646265600000,"value":60.36},{"date":1646352000000,"value":58.93},{"date":1646438400000,"value":58.93},{"date":1646524800000,"value":58.93},{"date":1646611200000,"value":56.94},{"date":1646697600000,"value":57.04},{"date":1646784000000,"value":59.25},{"date":1646870400000,"value":57.83},{"date":1646956800000,"value":56.63},{"date":1647043200000,"value":56.63},{"date":1647129600000,"value":56.63},{"date":1647216000000,"value":54.8},{"date":1647302400000,"value":55.68},{"date":1647388800000,"value":60.17},{"date":1647475200000,"value":59.73},{"date":1647561600000,"value":61.27},{"date":1647648000000,"value":61.27},{"date":1647734400000,"value":61.27},{"date":1647820800000,"value":60.18},{"date":1647907200000,"value":61.73},{"date":1647993600000,"value":61.36},{"date":1648080000000,"value":61.75},{"date":1648166400000,"value":61.14},{"date":1648252800000,"value":61.14},{"date":1648339200000,"value":61.14},{"date":1648425600000,"value":61.64},{"date":1648512000000,"value":63.34},{"date":1648598400000,"value":62.09},{"date":1648684800000,"value":60.51},{"date":1648771200000,"value":61.14},{"date":1648857600000,"value":61.14},{"date":1648944000000,"value":61.14},{"date":1649030400000,"value":63.12},{"date":1649116800000,"value":61.59},{"date":1649203200000,"value":60.03},{"date":1649289600000,"value":59.37},{"date":1649376000000,"value":58.45},{"date":1649462400000,"value":58.45},{"date":1649548800000,"value":58.45},{"date":1649635200000,"value":57.83},{"date":1649721600000,"value":57.24},{"date":1649808000000,"value":58.31},{"date":1649894400000,"value":56.93},{"date":1649980800000,"value":56.93},{"date":1650067200000,"value":56.93},{"date":1650153600000,"value":56.93},{"date":1650240000000,"value":56.28},{"date":1650326400000,"value":56.7},{"date":1650412800000,"value":54.98},{"date":1650499200000,"value":53.08},{"date":1650585600000,"value":52.84},{"date":1650672000000,"value":52.84},{"date":1650758400000,"value":52.84},{"date":1650844800000,"value":53.52},{"date":1650931200000,"value":51.69},{"date":1651017600000,"value":51.44},{"date":1651104000000,"value":52.28},{"date":1651190400000,"value":52.02},{"date":1651276800000,"value":52.02},{"date":1651363200000,"value":52.02},{"date":1651449600000,"value":52.88},{"date":1651536000000,"value":53.25},{"date":1651622400000,"value":54.49},{"date":1651708800000,"value":52.02},{"date":1651795200000,"value":50.93},{"date":1651881600000,"value":50.93},{"date":1651968000000,"value":50.93},{"date":1652054400000,"value":48.01},{"date":1652140800000,"value":48.34},{"date":1652227200000,"value":47.73},{"date":1652313600000,"value":48.44},{"date":1652400000000,"value":51.08},{"date":1652486400000,"value":51.08},{"date":1652572800000,"value":51.08},{"date":1652659200000,"value":50.49},{"date":1652745600000,"value":52.67},{"date":1652832000000,"value":51.72},{"date":1652918400000,"value":52.57},{"date":1653004800000,"value":52.29},{"date":1653091200000,"value":52.29},{"date":1653177600000,"value":52.29},{"date":1653264000000,"value":52.87},{"date":1653350400000,"value":51.57},{"date":1653436800000,"value":52.22},{"date":1653523200000,"value":53.62},{"date":1653609600000,"value":54.53},{"date":1653696000000,"value":54.53},{"date":1653782400000,"value":54.53},{"date":1653868800000,"value":54.53},{"date":1653955200000,"value":54.44},{"date":1654041600000,"value":53.93},{"date":1654128000000,"value":55.7},{"date":1654214400000,"value":54.14},{"date":1654300800000,"value":54.14},{"date":1654387200000,"value":54.14},{"date":1654473600000,"value":54.69},{"date":1654560000000,"value":55.35},{"date":1654646400000,"value":55.87},{"date":1654732800000,"value":54.26},{"date":1654819200000,"value":53.11},{"date":1654905600000,"value":53.11},{"date":1654992000000,"value":53.11},{"date":1655078400000,"value":50.64},{"date":1655164800000,"value":50.54},{"date":1655251200000,"value":51.4},{"date":1655337600000,"value":49.13},{"date":1655424000000,"value":49.31},{"date":1655510400000,"value":49.31},{"date":1655596800000,"value":49.31},{"date":1655683200000,"value":49.31},{"date":1655769600000,"value":50.84},{"date":1655856000000,"value":50.48},{"date":1655942400000,"value":51.41},{"date":1656028800000,"value":53.08},{"date":1656115200000,"value":53.08},{"date":1656201600000,"value":53.08},{"date":1656288000000,"value":52.23},{"date":1656374400000,"value":50.74},{"date":1656460800000,"value":50.36},{"date":1656547200000,"value":49.31},{"date":1656633600000,"value":49.57},{"date":1656720000000,"value":49.57},{"date":1656806400000,"value":49.57},{"date":1656892800000,"value":49.57},{"date":1656979200000,"value":50.2},{"date":1657065600000,"value":50.05},{"date":1657152000000,"value":51.18},{"date":1657238400000,"value":51.15},{"date":1657324800000,"value":51.15},{"date":1657411200000,"value":51.15},{"date":1657497600000,"value":49.49},{"date":1657584000000,"value":49.28},{"date":1657670400000,"value":48.91},{"date":1657756800000,"value":48.58},{"date":1657843200000,"value":49.14},{"date":1657929600000,"value":49.14},{"date":1658016000000,"value":49.14},{"date":1658102400000,"value":49.67},{"date":1658188800000,"value":50.68},{"date":1658275200000,"value":51.77},{"date":1658361600000,"value":52.74},{"date":1658448000000,"value":51.66},{"date":1658534400000,"value":51.66},{"date":1658620800000,"value":51.66},{"date":1658707200000,"value":51.5},{"date":1658793600000,"value":50.51},{"date":1658880000000,"value":51.78},{"date":1658966400000,"value":52.21},{"date":1659052800000,"value":52.2},{"date":1659139200000,"value":52.2},{"date":1659225600000,"value":52.2},{"date":1659312000000,"value":52.36},{"date":1659398400000,"value":52.23},{"date":1659484800000,"value":52.92},{"date":1659571200000,"value":53.72},{"date":1659657600000,"value":53.6},{"date":1659744000000,"value":53.6},{"date":1659830400000,"value":53.6},{"date":1659916800000,"value":52.94},{"date":1660003200000,"value":52.09},{"date":1660089600000,"value":53.28},{"date":1660176000000,"value":53.45},{"date":1660262400000,"value":54.12},{"date":1660348800000,"value":54.12},{"date":1660435200000,"value":54.12},{"date":1660521600000,"value":54.1},{"date":1660608000000,"value":53.92},{"date":1660694400000,"value":53.27},{"date":1660780800000,"value":53.12},{"date":1660867200000,"value":51.58},{"date":1660953600000,"value":51.58},{"date":1661040000000,"value":51.58},{"date":1661126400000,"value":50.5},{"date":1661212800000,"value":50.43},{"date":1661299200000,"value":50.22},{"date":1661385600000,"value":51.7},{"date":1661472000000,"value":50.15},{"date":1661558400000,"value":50.15},{"date":1661644800000,"value":50.15},{"date":1661731200000,"value":49.27},{"date":1661817600000,"value":48.96},{"date":1661904000000,"value":49.17},{"date":1661990400000,"value":48.28},{"date":1662076800000,"value":47.57},{"date":1662163200000,"value":47.57},{"date":1662249600000,"value":47.57},{"date":1662336000000,"value":47.57},{"date":1662422400000,"value":46.79},{"date":1662508800000,"value":46.98},{"date":1662595200000,"value":47.22},{"date":1662681600000,"value":48.65},{"date":1662768000000,"value":48.65},{"date":1662854400000,"value":48.65},{"date":1662940800000,"value":49.18},{"date":1663027200000,"value":47.04},{"date":1663113600000,"value":47.27},{"date":1663200000000,"value":46.67},{"date":1663286400000,"value":45.78},{"date":1663372800000,"value":45.78},{"date":1663459200000,"value":45.78},{"date":1663545600000,"value":45.76},{"date":1663632000000,"value":45.12},{"date":1663718400000,"value":44.42},{"date":1663804800000,"value":43.8},{"date":1663891200000,"value":42.89},{"date":1663977600000,"value":42.89},{"date":1664064000000,"value":42.89},{"date":1664150400000,"value":42.65},{"date":1664236800000,"value":42.97},{"date":1664323200000,"value":43.64},{"date":1664409600000,"value":42.34},{"date":1664496000000,"value":42.23},{"date":1664582400000,"value":42.23},{"date":1664668800000,"value":42.23},{"date":1664755200000,"value":42.98},{"date":1664841600000,"value":44.76},{"date":1664928000000,"value":44.29},{"date":1665014400000,"value":44.34},{"date":1665100800000,"value":42.69},{"date":1665187200000,"value":42.69},{"date":1665273600000,"value":42.69},{"date":1665360000000,"value":42.08},{"date":1665446400000,"value":41.47},{"date":1665532800000,"value":41.21},{"date":1665619200000,"value":41.28},{"date":1665705600000,"value":40.34},{"date":1665792000000,"value":40.34},{"date":1665878400000,"value":40.34},{"date":1665964800000,"value":41.61},{"date":1666051200000,"value":42.09},{"date":1666137600000,"value":41.06},{"date":1666224000000,"value":41.21},{"date":1666310400000,"value":41.22},{"date":1666396800000,"value":41.22},{"date":1666483200000,"value":41.22},{"date":1666569600000,"value":40.47},{"date":1666656000000,"value":41.57},{"date":1666742400000,"value":41.88},{"date":1666828800000,"value":41.57},{"date":1666915200000,"value":41.84},{"date":1667001600000,"value":41.84},{"date":1667088000000,"value":41.84},{"date":1667174400000,"value":41.56},{"date":1667260800000,"value":42.09},{"date":1667347200000,"value":41.57},{"date":1667433600000,"value":41.32},{"date":1667520000000,"value":42.22},{"date":1667606400000,"value":42.22},{"date":1667692800000,"value":42.22},{"date":1667779200000,"value":42.63},{"date":1667865600000,"value":42.45},{"date":1667952000000,"value":40.17},{"date":1668038400000,"value":43.59},{"date":1668124800000,"value":45.4},{"date":1668211200000,"value":45.4},{"date":1668297600000,"value":45.4},{"date":1668384000000,"value":44.94},{"date":1668470400000,"value":47.11},{"date":1668556800000,"value":46.27},{"date":1668643200000,"value":46.05},{"date":1668729600000,"value":45.63},{"date":1668816000000,"value":45.63},{"date":1668902400000,"value":45.63},{"date":1668988800000,"value":44.51},{"date":1669075200000,"value":44.91},{"date":1669161600000,"value":45.88},{"date":1669248000000,"value":45.88},{"date":1669334400000,"value":45.5},{"date":1669420800000,"value":45.5},{"date":1669507200000,"value":45.5},{"date":1669593600000,"value":45.24},{"date":1669680000000,"value":45.44},{"date":1669766400000,"value":47.08},{"date":1669852800000,"value":47.69},{"date":1669939200000,"value":48.01},{"date":1670025600000,"value":48.01},{"date":1670112000000,"value":48.01},{"date":1670198400000,"value":47.1},{"date":1670284800000,"value":46.37},{"date":1670371200000,"value":46.21},{"date":1670457600000,"value":47.13},{"date":1670544000000,"value":47.1},{"date":1670630400000,"value":47.1},{"date":1670716800000,"value":47.1},{"date":1670803200000,"value":47.45},{"date":1670889600000,"value":47.77},{"date":1670976000000,"value":47.84},{"date":1671062400000,"value":45.81},{"date":1671148800000,"value":45.38},{"date":1671235200000,"value":45.38},{"date":1671321600000,"value":45.38},{"date":1671408000000,"value":44.8},{"date":1671494400000,"value":44.66},{"date":1671580800000,"value":45.52},{"date":1671667200000,"value":44.62},{"date":1671753600000,"value":44.63},{"date":1671840000000,"value":44.63},{"date":1671926400000,"value":44.63},{"date":1672012800000,"value":44.63},{"date":1672099200000,"value":44.32},{"date":1672185600000,"value":43.82},{"date":1672272000000,"value":45.41},{"date":1672358400000,"value":45.14},{"date":1672444800000,"value":45.14},{"date":1672531200000,"value":45.14},{"date":1672617600000,"value":45.14},{"date":1672704000000,"value":45.6},{"date":1672790400000,"value":46.84},{"date":1672876800000,"value":46.1},{"date":1672963200000,"value":46.53},{"date":1673049600000,"value":46.53},{"date":1673136000000,"value":46.53},{"date":1673222400000,"value":46.97},{"date":1673308800000,"value":47.65},{"date":1673395200000,"value":48.21},{"date":1673481600000,"value":48.2},{"date":1673568000000,"value":48.81},{"date":1673654400000,"value":48.81},{"date":1673740800000,"value":48.81},{"date":1673827200000,"value":48.81},{"date":1673913600000,"value":49.24},{"date":1674000000000,"value":48.98},{"date":1674086400000,"value":48.31},{"date":1674172800000,"value":49.45},{"date":1674259200000,"value":49.45},{"date":1674345600000,"value":49.45},{"date":1674432000000,"value":51.01},{"date":1674518400000,"value":50.83},{"date":1674604800000,"value":50.97},{"date":1674691200000,"value":51.64},{"date":1674777600000,"value":52.3},{"date":1674864000000,"value":52.3},{"date":1674950400000,"value":52.3},{"date":1675036800000,"value":50.57},{"date":1675123200000,"value":51.12},{"date":1675209600000,"value":52.3},{"date":1675296000000,"value":53.58},{"date":1675382400000,"value":52.27},{"date":1675468800000,"value":52.27},{"date":1675555200000,"value":52.27},{"date":1675641600000,"value":51.32},{"date":1675728000000,"value":51.99},{"date":1675814400000,"value":51.34},{"date":1675900800000,"value":51.8},{"date":1675987200000,"value":50.45},{"date":1676073600000,"value":50.45},{"date":1676160000000,"value":50.45},{"date":1676246400000,"value":50.98},{"date":1676332800000,"value":51.5},{"date":1676419200000,"value":52.43},{"date":1676505600000,"value":51.95},{"date":1676592000000,"value":51.04},{"date":1676678400000,"value":51.04},{"date":1676764800000,"value":51.04},{"date":1676851200000,"value":51.04},{"date":1676937600000,"value":49.83},{"date":1677024000000,"value":49.77},{"date":1677110400000,"value":50.08},{"date":1677196800000,"value":48.84},{"date":1677283200000,"value":48.84},{"date":1677369600000,"value":48.84},{"date":1677456000000,"value":48.95},{"date":1677542400000,"value":48.79},{"date":1677628800000,"value":49.01},{"date":1677715200000,"value":50.1},{"date":1677801600000,"value":51.02},{"date":1677888000000,"value":51.02},{"date":1677974400000,"value":51.02},{"date":1678060800000,"value":50.76},{"date":1678147200000,"value":50.69},{"date":1678233600000,"value":51.02},{"date":1678320000000,"value":49.93},{"date":1678406400000,"value":49.5},{"date":1678492800000,"value":49.5},{"date":1678579200000,"value":49.5},{"date":1678665600000,"value":49.9},{"date":1678752000000,"value":50.82},{"date":1678838400000,"value":50.43},{"date":1678924800000,"value":52.04},{"date":1679011200000,"value":52.1},{"date":1679097600000,"value":52.1},{"date":1679184000000,"value":52.1},{"date":1679270400000,"value":52.1},{"date":1679356800000,"value":52.57},{"date":1679443200000,"value":52.65},{"date":1679529600000,"value":54.07},{"date":1679616000000,"value":54.34},{"date":1679702400000,"value":54.34},{"date":1679788800000,"value":54.34},{"date":1679875200000,"value":54.01},{"date":1679961600000,"value":54.05},{"date":1680048000000,"value":54.72},{"date":1680134400000,"value":54.98},{"date":1680220800000,"value":55.43},{"date":1680307200000,"value":55.43},{"date":1680393600000,"value":55.43},{"date":1680480000000,"value":55.85},{"date":1680566400000,"value":55.83},{"date":1680652800000,"value":55.1},{"date":1680739200000,"value":55.01},{"date":1680825600000,"value":55.01},{"date":1680912000000,"value":55.01},{"date":1680998400000,"value":55.01},{"date":1681084800000,"value":55.09},{"date":1681171200000,"value":54.76},{"date":1681257600000,"value":54.01},{"date":1681344000000,"value":54.84},{"date":1681430400000,"value":54.66},{"date":1681516800000,"value":54.66},{"date":1681603200000,"value":54.66},{"date":1681689600000,"value":54.55},{"date":1681776000000,"value":54.92},{"date":1681862400000,"value":54.52},{"date":1681948800000,"value":54.09},{"date":1682035200000,"value":53.8},{"date":1682121600000,"value":53.8},{"date":1682208000000,"value":53.8},{"date":1682294400000,"value":53.7},{"date":1682380800000,"value":52.58},{"date":1682467200000,"value":52.34},{"date":1682553600000,"value":52.97},{"date":1682640000000,"value":53.41},{"date":1682726400000,"value":53.41},{"date":1682812800000,"value":53.41},{"date":1682899200000,"value":53.37},{"date":1682985600000,"value":52.6},{"date":1683072000000,"value":52.19},{"date":1683158400000,"value":52.64},{"date":1683244800000,"value":53.64},{"date":1683331200000,"value":53.64},{"date":1683417600000,"value":53.64},{"date":1683504000000,"value":54.38},{"date":1683590400000,"value":53.99},{"date":1683676800000,"value":54.38},{"date":1683763200000,"value":54.88},{"date":1683849600000,"value":54.3},{"date":1683936000000,"value":54.3},{"date":1684022400000,"value":54.3},{"date":1684108800000,"value":55.3},{"date":1684195200000,"value":54.44},{"date":1684281600000,"value":55.13},{"date":1684368000000,"value":55.62},{"date":1684454400000,"value":55.2},{"date":1684540800000,"value":55.2},{"date":1684627200000,"value":55.2},{"date":1684713600000,"value":55.69},{"date":1684800000000,"value":54.72},{"date":1684886400000,"value":53.95},{"date":1684972800000,"value":55.08},{"date":1685059200000,"value":56.09},{"date":1685145600000,"value":56.09},{"date":1685232000000,"value":56.09},{"date":1685318400000,"value":56.09},{"date":1685404800000,"value":55.84},{"date":1685491200000,"value":55.14},{"date":1685577600000,"value":56.32},{"date":1685664000000,"value":56.63},{"date":1685750400000,"value":56.63},{"date":1685836800000,"value":56.63},{"date":1685923200000,"value":57.01},{"date":1686009600000,"value":57.66},{"date":1686096000000,"value":56.66},{"date":1686182400000,"value":56.73},{"date":1686268800000,"value":57.38},{"date":1686355200000,"value":57.38},{"date":1686441600000,"value":57.38},{"date":1686528000000,"value":58.07},{"date":1686614400000,"value":59.13},{"date":1686700800000,"value":59.89},{"date":1686787200000,"value":59.87},{"date":1686873600000,"value":59.8},{"date":1686960000000,"value":59.8},{"date":1687046400000,"value":59.8},{"date":1687132800000,"value":59.8},{"date":1687219200000,"value":59.12},{"date":1687305600000,"value":58.1},{"date":1687392000000,"value":58.02},{"date":1687478400000,"value":56.93},{"date":1687564800000,"value":56.93},{"date":1687651200000,"value":56.93},{"date":1687737600000,"value":56.72},{"date":1687824000000,"value":58.34},{"date":1687910400000,"value":58.28},{"date":1687996800000,"value":58.02},{"date":1688083200000,"value":58.46},{"date":1688169600000,"value":58.46},{"date":1688256000000,"value":58.46},{"date":1688342400000,"value":58.84},{"date":1688428800000,"value":58.84},{"date":1688515200000,"value":57.96},{"date":1688601600000,"value":56.86},{"date":1688688000000,"value":57.18},{"date":1688774400000,"value":57.18},{"date":1688860800000,"value":57.18},{"date":1688947200000,"value":57.47},{"date":1689033600000,"value":59.02},{"date":1689120000000,"value":60},{"date":1689206400000,"value":61.46},{"date":1689292800000,"value":60.94},{"date":1689379200000,"value":60.94},{"date":1689465600000,"value":60.94},{"date":1689552000000,"value":61.6},{"date":1689638400000,"value":61.65},{"date":1689724800000,"value":61.46},{"date":1689811200000,"value":59.99},{"date":1689897600000,"value":59.71},{"date":1689984000000,"value":59.71},{"date":1690070400000,"value":59.71},{"date":1690156800000,"value":60.09},{"date":1690243200000,"value":60.27},{"date":1690329600000,"value":60.21},{"date":1690416000000,"value":60.22},{"date":1690502400000,"value":61.28},{"date":1690588800000,"value":61.28},{"date":1690675200000,"value":61.28},{"date":1690761600000,"value":61.66},{"date":1690848000000,"value":61.28},{"date":1690934400000,"value":58.96},{"date":1691020800000,"value":59.21},{"date":1691107200000,"value":59.02},{"date":1691193600000,"value":59.02},{"date":1691280000000,"value":59.02},{"date":1691366400000,"value":59.17},{"date":1691452800000,"value":58.38},{"date":1691539200000,"value":57.22},{"date":1691625600000,"value":57.72},{"date":1691712000000,"value":56.98},{"date":1691798400000,"value":56.98},{"date":1691884800000,"value":56.98},{"date":1691971200000,"value":57.56},{"date":1692057600000,"value":56.46},{"date":1692144000000,"value":55.7},{"date":1692230400000,"value":55.2},{"date":1692316800000,"value":54.94},{"date":1692403200000,"value":54.94},{"date":1692489600000,"value":54.94},{"date":1692576000000,"value":55.64},{"date":1692662400000,"value":55.41},{"date":1692748800000,"value":56.21},{"date":1692835200000,"value":55.22},{"date":1692921600000,"value":55.22},{"date":1693008000000,"value":55.22},{"date":1693094400000,"value":55.22},{"date":1693180800000,"value":55.86},{"date":1693267200000,"value":56.84},{"date":1693353600000,"value":56.99},{"date":1693440000000,"value":56.91},{"date":1693526400000,"value":57.21},{"date":1693612800000,"value":57.21},{"date":1693699200000,"value":57.21},{"date":1693785600000,"value":57.21},{"date":1693872000000,"value":57.1},{"date":1693958400000,"value":56.75},{"date":1694044800000,"value":56.26},{"date":1694131200000,"value":55.93},{"date":1694217600000,"value":55.93},{"date":1694304000000,"value":55.93},{"date":1694390400000,"value":56.2},{"date":1694476800000,"value":56.06},{"date":1694563200000,"value":55.73},{"date":1694649600000,"value":56.12},{"date":1694736000000,"value":55.37},{"date":1694822400000,"value":55.37},{"date":1694908800000,"value":55.37},{"date":1694995200000,"value":55.01},{"date":1695081600000,"value":54.82},{"date":1695168000000,"value":54.1},{"date":1695254400000,"value":52.56},{"date":1695340800000,"value":53.16},{"date":1695427200000,"value":53.16},{"date":1695513600000,"value":53.16},{"date":1695600000000,"value":53.72},{"date":1695686400000,"value":53.16},{"date":1695772800000,"value":53.48},{"date":1695859200000,"value":53.66},{"date":1695945600000,"value":54.11},{"date":1696032000000,"value":54.11},{"date":1696118400000,"value":54.11},{"date":1696204800000,"value":53.85},{"date":1696291200000,"value":53.09},{"date":1696377600000,"value":53.44},{"date":1696464000000,"value":53.52},{"date":1696550400000,"value":54.37},{"date":1696636800000,"value":54.37},{"date":1696723200000,"value":54.37},{"date":1696809600000,"value":54.48},{"date":1696896000000,"value":55.28},{"date":1696982400000,"value":55.57},{"date":1697068800000,"value":55.25},{"date":1697155200000,"value":54.33},{"date":1697241600000,"value":54.33},{"date":1697328000000,"value":54.33},{"date":1697414400000,"value":54.57},{"date":1697500800000,"value":54.41},{"date":1697587200000,"value":53.47},{"date":1697673600000,"value":53.09},{"date":1697760000000,"value":52.75},{"date":1697846400000,"value":52.75},{"date":1697932800000,"value":52.75},{"date":1698019200000,"value":52.74},{"date":1698105600000,"value":53.93},{"date":1698192000000,"value":52.66},{"date":1698278400000,"value":51.82},{"date":1698364800000,"value":51.84},{"date":1698451200000,"value":51.84},{"date":1698537600000,"value":51.84},{"date":1698624000000,"value":52.17},{"date":1698710400000,"value":52.45},{"date":1698796800000,"value":53.06},{"date":1698883200000,"value":54.17},{"date":1698969600000,"value":55.91},{"date":1699056000000,"value":55.91},{"date":1699142400000,"value":55.91},{"date":1699228800000,"value":55.73},{"date":1699315200000,"value":56.09},{"date":1699401600000,"value":56.76},{"date":1699488000000,"value":56.77},{"date":1699574400000,"value":57.69},{"date":1699660800000,"value":57.69},{"date":1699747200000,"value":57.69},{"date":1699833600000,"value":57.76},{"date":1699920000000,"value":57.92},{"date":1700006400000,"value":58.32},{"date":1700092800000,"value":57.77},{"date":1700179200000,"value":57.82},{"date":1700265600000,"value":57.82},{"date":1700352000000,"value":57.82},{"date":1700438400000,"value":58.53},{"date":1700524800000,"value":58.04},{"date":1700611200000,"value":58.13},{"date":1700697600000,"value":58.13},{"date":1700784000000,"value":57.76},{"date":1700870400000,"value":57.76},{"date":1700956800000,"value":57.76},{"date":1701043200000,"value":57.76},{"date":1701129600000,"value":57.93},{"date":1701216000000,"value":58.22},{"date":1701302400000,"value":57.98},{"date":1701388800000,"value":58.3},{"date":1701475200000,"value":58.3},{"date":1701561600000,"value":58.3},{"date":1701648000000,"value":57.74},{"date":1701734400000,"value":57.15},{"date":1701820800000,"value":56.99},{"date":1701907200000,"value":57.91},{"date":1701993600000,"value":58.04},{"date":1702080000000,"value":58.04},{"date":1702166400000,"value":58.04},{"date":1702252800000,"value":57.84},{"date":1702339200000,"value":58.38},{"date":1702425600000,"value":59.03},{"date":1702512000000,"value":59.71},{"date":1702598400000,"value":59.4},{"date":1702684800000,"value":59.4},{"date":1702771200000,"value":59.4},{"date":1702857600000,"value":59.43},{"date":1702944000000,"value":60.34},{"date":1703030400000,"value":59.1},{"date":1703116800000,"value":60.16},{"date":1703203200000,"value":58.43},{"date":1703289600000,"value":58.43},{"date":1703376000000,"value":58.43},{"date":1703462400000,"value":58.43},{"date":1703548800000,"value":59.47},{"date":1703635200000,"value":59.95},{"date":1703721600000,"value":60.31},{"date":1703808000000,"value":60.2},{"date":1703894400000,"value":60.2},{"date":1703980800000,"value":60.2},{"date":1704067200000,"value":60.2},{"date":1704153600000,"value":58.67},{"date":1704240000000,"value":58.13},{"date":1704326400000,"value":58.3},{"date":1704412800000,"value":58.22},{"date":1704499200000,"value":58.22},{"date":1704585600000,"value":58.22},{"date":1704672000000,"value":59.21},{"date":1704758400000,"value":59.25},{"date":1704844800000,"value":59.81},{"date":1704931200000,"value":59.72},{"date":1705017600000,"value":59.82},{"date":1705104000000,"value":59.82},{"date":1705190400000,"value":59.82},{"date":1705276800000,"value":59.82},{"date":1705363200000,"value":59.13},{"date":1705449600000,"value":58.25},{"date":1705536000000,"value":58.96},{"date":1705622400000,"value":59.78},{"date":1705708800000,"value":59.78},{"date":1705795200000,"value":59.78},{"date":1705881600000,"value":59.97},{"date":1705968000000,"value":60.76},{"date":1706054400000,"value":61.44},{"date":1706140800000,"value":61.79},{"date":1706227200000,"value":61.51},{"date":1706313600000,"value":61.51},{"date":1706400000000,"value":61.51},{"date":1706486400000,"value":62.09},{"date":1706572800000,"value":61.18},{"date":1706659200000,"value":60.68},{"date":1706745600000,"value":61.21},{"date":1706832000000,"value":62.85},{"date":1706918400000,"value":62.85},{"date":1707004800000,"value":62.85},{"date":1707091200000,"value":62.65},{"date":1707177600000,"value":63.23},{"date":1707264000000,"value":63.82},{"date":1707350400000,"value":63.68},{"date":1707436800000,"value":63.99},{"date":1707523200000,"value":63.99},{"date":1707609600000,"value":63.99},{"date":1707696000000,"value":64.19},{"date":1707782400000,"value":63.32},{"date":1707868800000,"value":65.05},{"date":1707955200000,"value":65.39},{"date":1708041600000,"value":65.13},{"date":1708128000000,"value":65.13},{"date":1708214400000,"value":65.13},{"date":1708300800000,"value":65.13},{"date":1708387200000,"value":63.44},{"date":1708473600000,"value":63.09},{"date":1708560000000,"value":65.4},{"date":1708646400000,"value":65.21},{"date":1708732800000,"value":65.21},{"date":1708819200000,"value":65.21},{"date":1708905600000,"value":65.21},{"date":1708992000000,"value":65.31},{"date":1709078400000,"value":64.44},{"date":1709164800000,"value":65.4},{"date":1709251200000,"value":67.05},{"date":1709337600000,"value":67.05},{"date":1709424000000,"value":67.05},{"date":1709510400000,"value":66.7},{"date":1709596800000,"value":66.24},{"date":1709683200000,"value":67.29},{"date":1709769600000,"value":68.01},{"date":1709856000000,"value":66.87},{"date":1709942400000,"value":66.87},{"date":1710028800000,"value":66.87},{"date":1710115200000,"value":67.02},{"date":1710201600000,"value":67.97},{"date":1710288000000,"value":67.83},{"date":1710374400000,"value":66.75},{"date":1710460800000,"value":66.06},{"date":1710547200000,"value":66.06},{"date":1710633600000,"value":66.06},{"date":1710720000000,"value":66.46},{"date":1710806400000,"value":65.98},{"date":1710892800000,"value":66.73},{"date":1710979200000,"value":66.89},{"date":1711065600000,"value":66.51},{"date":1711152000000,"value":66.51},{"date":1711238400000,"value":66.51},{"date":1711324800000,"value":65.99},{"date":1711411200000,"value":66.28},{"date":1711497600000,"value":66.41},{"date":1711584000000,"value":66.28},{"date":1711670400000,"value":66.28},{"date":1711756800000,"value":66.28},{"date":1711843200000,"value":66.28},{"date":1711929600000,"value":66},{"date":1712016000000,"value":65.35},{"date":1712102400000,"value":65.35},{"date":1712188800000,"value":64.57},{"date":1712275200000,"value":65.14},{"date":1712361600000,"value":65.14},{"date":1712448000000,"value":65.14},{"date":1712534400000,"value":65.51},{"date":1712620800000,"value":65.91},{"date":1712707200000,"value":65.09},{"date":1712793600000,"value":65.25},{"date":1712880000000,"value":63.53},{"date":1712966400000,"value":63.53},{"date":1713052800000,"value":63.53},{"date":1713139200000,"value":62.45},{"date":1713225600000,"value":62.54},{"date":1713312000000,"value":61.94},{"date":1713398400000,"value":62.15},{"date":1713484800000,"value":61.33},{"date":1713571200000,"value":61.33},{"date":1713657600000,"value":61.33},{"date":1713744000000,"value":62.73},{"date":1713830400000,"value":63.4},{"date":1713916800000,"value":63.69},{"date":1714003200000,"value":63.4}],"investmentVehicleName":"VanEck Vdo Gaming and eSprts ETF","legalType":"FE","name":"VanEck Vdo Gaming and eSprts ETF","_links":{"self":{"href":"\/api\/funds\/performance\/F000010O93"}}}