Fidelity® Equity-IncomeFEQIX

{"legalType":"FO","investmentVehicleId":"FOUSA00CFI","tradingSymbol":"FEQIX","investmentVehicleName":"Fidelity\u00ae Equity-Income","dailyTimeSeries":[{"date":1330560000000,"value":1384.58},{"date":1330646400000,"value":1378.69},{"date":1330732800000,"value":1378.69},{"date":1330819200000,"value":1378.69},{"date":1330905600000,"value":1376.52},{"date":1330992000000,"value":1351.74},{"date":1331078400000,"value":1361.65},{"date":1331164800000,"value":1376.52},{"date":1331251200000,"value":1380.55},{"date":1331337600000,"value":1380.55},{"date":1331424000000,"value":1380.55},{"date":1331510400000,"value":1380.86},{"date":1331596800000,"value":1405.65},{"date":1331683200000,"value":1400.69},{"date":1331769600000,"value":1409.06},{"date":1331856000000,"value":1409.06},{"date":1331942400000,"value":1409.06},{"date":1332028800000,"value":1409.06},{"date":1332115200000,"value":1414.32},{"date":1332201600000,"value":1408.13},{"date":1332288000000,"value":1405.03},{"date":1332374400000,"value":1395.42},{"date":1332460800000,"value":1401},{"date":1332547200000,"value":1401},{"date":1332633600000,"value":1401},{"date":1332720000000,"value":1418.66},{"date":1332806400000,"value":1414.01},{"date":1332892800000,"value":1409.37},{"date":1332979200000,"value":1404.41},{"date":1333065600000,"value":1411.22},{"date":1333152000000,"value":1411.22},{"date":1333238400000,"value":1411.22},{"date":1333324800000,"value":1420.83},{"date":1333411200000,"value":1413.08},{"date":1333497600000,"value":1398.09},{"date":1333584000000,"value":1394.97},{"date":1333670400000,"value":1394.97},{"date":1333756800000,"value":1394.97},{"date":1333843200000,"value":1394.97},{"date":1333929600000,"value":1382.2},{"date":1334016000000,"value":1359.45},{"date":1334102400000,"value":1371.91},{"date":1334188800000,"value":1388.12},{"date":1334275200000,"value":1370.05},{"date":1334361600000,"value":1370.05},{"date":1334448000000,"value":1370.05},{"date":1334534400000,"value":1375.34},{"date":1334620800000,"value":1393.1},{"date":1334707200000,"value":1388.74},{"date":1334793600000,"value":1383.76},{"date":1334880000000,"value":1387.81},{"date":1334966400000,"value":1387.81},{"date":1335052800000,"value":1387.81},{"date":1335139200000,"value":1376.59},{"date":1335225600000,"value":1384.69},{"date":1335312000000,"value":1394.66},{"date":1335398400000,"value":1408.37},{"date":1335484800000,"value":1409.31},{"date":1335571200000,"value":1409.31},{"date":1335657600000,"value":1409.31},{"date":1335744000000,"value":1405.57},{"date":1335830400000,"value":1412.42},{"date":1335916800000,"value":1407.12},{"date":1336003200000,"value":1398.71},{"date":1336089600000,"value":1379.7},{"date":1336176000000,"value":1379.7},{"date":1336262400000,"value":1379.7},{"date":1336348800000,"value":1380.02},{"date":1336435200000,"value":1374.1},{"date":1336521600000,"value":1363.5},{"date":1336608000000,"value":1369.73},{"date":1336694400000,"value":1361.94},{"date":1336780800000,"value":1361.94},{"date":1336867200000,"value":1361.94},{"date":1336953600000,"value":1348.55},{"date":1337040000000,"value":1342},{"date":1337126400000,"value":1338.58},{"date":1337212800000,"value":1323},{"date":1337299200000,"value":1313.34},{"date":1337385600000,"value":1313.34},{"date":1337472000000,"value":1313.34},{"date":1337558400000,"value":1325.18},{"date":1337644800000,"value":1330.16},{"date":1337731200000,"value":1328.29},{"date":1337817600000,"value":1332.03},{"date":1337904000000,"value":1330.47},{"date":1337990400000,"value":1330.47},{"date":1338076800000,"value":1330.47},{"date":1338163200000,"value":1330.47},{"date":1338249600000,"value":1341.69},{"date":1338336000000,"value":1322.37},{"date":1338422400000,"value":1323},{"date":1338508800000,"value":1296.2},{"date":1338595200000,"value":1296.2},{"date":1338681600000,"value":1296.2},{"date":1338768000000,"value":1294.02},{"date":1338854400000,"value":1301.18},{"date":1338940800000,"value":1327.98},{"date":1339027200000,"value":1329.85},{"date":1339113600000,"value":1339.2},{"date":1339200000000,"value":1339.2},{"date":1339286400000,"value":1339.2},{"date":1339372800000,"value":1327.05},{"date":1339459200000,"value":1340.44},{"date":1339545600000,"value":1336.71},{"date":1339632000000,"value":1351.66},{"date":1339718400000,"value":1364.13},{"date":1339804800000,"value":1364.13},{"date":1339891200000,"value":1364.13},{"date":1339977600000,"value":1363.81},{"date":1340064000000,"value":1375.97},{"date":1340150400000,"value":1374.41},{"date":1340236800000,"value":1349.79},{"date":1340323200000,"value":1357.89},{"date":1340409600000,"value":1357.89},{"date":1340496000000,"value":1357.89},{"date":1340582400000,"value":1341.07},{"date":1340668800000,"value":1347.61},{"date":1340755200000,"value":1360.39},{"date":1340841600000,"value":1358.52},{"date":1340928000000,"value":1387.49},{"date":1341014400000,"value":1387.49},{"date":1341100800000,"value":1387.49},{"date":1341187200000,"value":1393.73},{"date":1341273600000,"value":1400.27},{"date":1341360000000,"value":1400.27},{"date":1341446400000,"value":1390.3},{"date":1341532800000,"value":1380.48},{"date":1341619200000,"value":1380.48},{"date":1341705600000,"value":1380.48},{"date":1341792000000,"value":1379.54},{"date":1341878400000,"value":1373.26},{"date":1341964800000,"value":1377.34},{"date":1342051200000,"value":1372},{"date":1342137600000,"value":1393.99},{"date":1342224000000,"value":1393.99},{"date":1342310400000,"value":1393.99},{"date":1342396800000,"value":1392.73},{"date":1342483200000,"value":1401.53},{"date":1342569600000,"value":1408.44},{"date":1342656000000,"value":1410.32},{"date":1342742400000,"value":1398.39},{"date":1342828800000,"value":1398.39},{"date":1342915200000,"value":1398.39},{"date":1343001600000,"value":1386.45},{"date":1343088000000,"value":1374.83},{"date":1343174400000,"value":1376.09},{"date":1343260800000,"value":1395.56},{"date":1343347200000,"value":1418.8},{"date":1343433600000,"value":1418.8},{"date":1343520000000,"value":1418.8},{"date":1343606400000,"value":1421},{"date":1343692800000,"value":1416.29},{"date":1343779200000,"value":1415.98},{"date":1343865600000,"value":1406.24},{"date":1343952000000,"value":1432},{"date":1344038400000,"value":1432},{"date":1344124800000,"value":1432},{"date":1344211200000,"value":1435.45},{"date":1344297600000,"value":1440.48},{"date":1344384000000,"value":1442.68},{"date":1344470400000,"value":1446.13},{"date":1344556800000,"value":1449.59},{"date":1344643200000,"value":1449.59},{"date":1344729600000,"value":1449.59},{"date":1344816000000,"value":1446.13},{"date":1344902400000,"value":1447.07},{"date":1344988800000,"value":1448.02},{"date":1345075200000,"value":1454.61},{"date":1345161600000,"value":1453.98},{"date":1345248000000,"value":1453.98},{"date":1345334400000,"value":1453.98},{"date":1345420800000,"value":1453.36},{"date":1345507200000,"value":1452.1},{"date":1345593600000,"value":1450.21},{"date":1345680000000,"value":1441.11},{"date":1345766400000,"value":1447.39},{"date":1345852800000,"value":1447.39},{"date":1345939200000,"value":1447.39},{"date":1346025600000,"value":1447.07},{"date":1346112000000,"value":1445.82},{"date":1346198400000,"value":1448.33},{"date":1346284800000,"value":1438.91},{"date":1346371200000,"value":1444.25},{"date":1346457600000,"value":1444.25},{"date":1346544000000,"value":1444.25},{"date":1346630400000,"value":1444.25},{"date":1346716800000,"value":1442.36},{"date":1346803200000,"value":1442.05},{"date":1346889600000,"value":1469.69},{"date":1346976000000,"value":1477.54},{"date":1347062400000,"value":1477.54},{"date":1347148800000,"value":1477.54},{"date":1347235200000,"value":1471.89},{"date":1347321600000,"value":1477.54},{"date":1347408000000,"value":1480.05},{"date":1347494400000,"value":1503.3},{"date":1347580800000,"value":1508.32},{"date":1347667200000,"value":1508.32},{"date":1347753600000,"value":1508.32},{"date":1347840000000,"value":1501.1},{"date":1347926400000,"value":1498.9},{"date":1348012800000,"value":1501.1},{"date":1348099200000,"value":1502.04},{"date":1348185600000,"value":1503.3},{"date":1348272000000,"value":1503.3},{"date":1348358400000,"value":1503.3},{"date":1348444800000,"value":1502.67},{"date":1348531200000,"value":1490.42},{"date":1348617600000,"value":1481},{"date":1348704000000,"value":1492.3},{"date":1348790400000,"value":1487.91},{"date":1348876800000,"value":1487.91},{"date":1348963200000,"value":1487.91},{"date":1349049600000,"value":1491.36},{"date":1349136000000,"value":1494.19},{"date":1349222400000,"value":1498.27},{"date":1349308800000,"value":1510.52},{"date":1349395200000,"value":1512.41},{"date":1349481600000,"value":1512.41},{"date":1349568000000,"value":1512.41},{"date":1349654400000,"value":1509.25},{"date":1349740800000,"value":1497.55},{"date":1349827200000,"value":1488.38},{"date":1349913600000,"value":1492.81},{"date":1350000000000,"value":1485.85},{"date":1350086400000,"value":1485.85},{"date":1350172800000,"value":1485.85},{"date":1350259200000,"value":1496.92},{"date":1350345600000,"value":1509.56},{"date":1350432000000,"value":1520.63},{"date":1350518400000,"value":1522.21},{"date":1350604800000,"value":1502.61},{"date":1350691200000,"value":1502.61},{"date":1350777600000,"value":1502.61},{"date":1350864000000,"value":1501.66},{"date":1350950400000,"value":1481.11},{"date":1351036800000,"value":1478.26},{"date":1351123200000,"value":1486.17},{"date":1351209600000,"value":1483.32},{"date":1351296000000,"value":1483.32},{"date":1351382400000,"value":1483.32},{"date":1351468800000,"value":1483.32},{"date":1351555200000,"value":1483.32},{"date":1351641600000,"value":1483.95},{"date":1351728000000,"value":1497.86},{"date":1351814400000,"value":1485.22},{"date":1351900800000,"value":1485.22},{"date":1351987200000,"value":1485.22},{"date":1352073600000,"value":1483.95},{"date":1352160000000,"value":1494.7},{"date":1352246400000,"value":1463.41},{"date":1352332800000,"value":1448.23},{"date":1352419200000,"value":1449.18},{"date":1352505600000,"value":1449.18},{"date":1352592000000,"value":1449.18},{"date":1352678400000,"value":1448.86},{"date":1352764800000,"value":1441.59},{"date":1352851200000,"value":1423.89},{"date":1352937600000,"value":1421.36},{"date":1353024000000,"value":1428},{"date":1353110400000,"value":1428},{"date":1353196800000,"value":1428},{"date":1353283200000,"value":1450.76},{"date":1353369600000,"value":1453.6},{"date":1353456000000,"value":1456.77},{"date":1353542400000,"value":1456.77},{"date":1353628800000,"value":1474.79},{"date":1353715200000,"value":1474.79},{"date":1353801600000,"value":1474.79},{"date":1353888000000,"value":1470.04},{"date":1353974400000,"value":1463.41},{"date":1354060800000,"value":1473.84},{"date":1354147200000,"value":1481.43},{"date":1354233600000,"value":1483.32},{"date":1354320000000,"value":1483.32},{"date":1354406400000,"value":1483.32},{"date":1354492800000,"value":1477.32},{"date":1354579200000,"value":1476.37},{"date":1354665600000,"value":1483.95},{"date":1354752000000,"value":1488.06},{"date":1354838400000,"value":1492.81},{"date":1354924800000,"value":1492.81},{"date":1355011200000,"value":1492.81},{"date":1355097600000,"value":1494.7},{"date":1355184000000,"value":1502.92},{"date":1355270400000,"value":1503.87},{"date":1355356800000,"value":1496.28},{"date":1355443200000,"value":1492.46},{"date":1355529600000,"value":1492.46},{"date":1355616000000,"value":1492.46},{"date":1355702400000,"value":1505.53},{"date":1355788800000,"value":1520.52},{"date":1355875200000,"value":1513.5},{"date":1355961600000,"value":1520.2},{"date":1356048000000,"value":1505.85},{"date":1356134400000,"value":1505.85},{"date":1356220800000,"value":1505.85},{"date":1356307200000,"value":1501.39},{"date":1356393600000,"value":1501.39},{"date":1356480000000,"value":1496.6},{"date":1356566400000,"value":1494.69},{"date":1356652800000,"value":1480.98},{"date":1356739200000,"value":1480.98},{"date":1356825600000,"value":1480.98},{"date":1356912000000,"value":1500.43},{"date":1356998400000,"value":1500.43},{"date":1357084800000,"value":1534.54},{"date":1357171200000,"value":1531.67},{"date":1357257600000,"value":1540.28},{"date":1357344000000,"value":1540.28},{"date":1357430400000,"value":1540.28},{"date":1357516800000,"value":1535.5},{"date":1357603200000,"value":1531.04},{"date":1357689600000,"value":1534.86},{"date":1357776000000,"value":1546.98},{"date":1357862400000,"value":1546.98},{"date":1357948800000,"value":1546.98},{"date":1358035200000,"value":1546.98},{"date":1358121600000,"value":1548.89},{"date":1358208000000,"value":1551.76},{"date":1358294400000,"value":1549.53},{"date":1358380800000,"value":1559.09},{"date":1358467200000,"value":1566.11},{"date":1358553600000,"value":1566.11},{"date":1358640000000,"value":1566.11},{"date":1358726400000,"value":1566.11},{"date":1358812800000,"value":1572.8},{"date":1358899200000,"value":1573.76},{"date":1358985600000,"value":1576.63},{"date":1359072000000,"value":1586.51},{"date":1359158400000,"value":1586.51},{"date":1359244800000,"value":1586.51},{"date":1359331200000,"value":1584.6},{"date":1359417600000,"value":1594.17},{"date":1359504000000,"value":1589.06},{"date":1359590400000,"value":1585.24},{"date":1359676800000,"value":1598.95},{"date":1359763200000,"value":1598.95},{"date":1359849600000,"value":1598.95},{"date":1359936000000,"value":1583.64},{"date":1360022400000,"value":1597.67},{"date":1360108800000,"value":1597.04},{"date":1360195200000,"value":1592.25},{"date":1360281600000,"value":1597.67},{"date":1360368000000,"value":1597.67},{"date":1360454400000,"value":1597.67},{"date":1360540800000,"value":1597.04},{"date":1360627200000,"value":1602.77},{"date":1360713600000,"value":1605.64},{"date":1360800000000,"value":1605.33},{"date":1360886400000,"value":1604.69},{"date":1360972800000,"value":1604.69},{"date":1361059200000,"value":1604.69},{"date":1361145600000,"value":1604.69},{"date":1361232000000,"value":1616.48},{"date":1361318400000,"value":1602.14},{"date":1361404800000,"value":1593.21},{"date":1361491200000,"value":1604.37},{"date":1361577600000,"value":1604.37},{"date":1361664000000,"value":1604.37},{"date":1361750400000,"value":1580.14},{"date":1361836800000,"value":1587.15},{"date":1361923200000,"value":1605.01},{"date":1362009600000,"value":1603.41},{"date":1362096000000,"value":1605.96},{"date":1362182400000,"value":1605.96},{"date":1362268800000,"value":1605.96},{"date":1362355200000,"value":1612.98},{"date":1362441600000,"value":1627.01},{"date":1362528000000,"value":1629.56},{"date":1362614400000,"value":1634.02},{"date":1362700800000,"value":1641.67},{"date":1362787200000,"value":1641.67},{"date":1362873600000,"value":1641.67},{"date":1362960000000,"value":1646.77},{"date":1363046400000,"value":1644.22},{"date":1363132800000,"value":1647.73},{"date":1363219200000,"value":1658.25},{"date":1363305600000,"value":1655.38},{"date":1363392000000,"value":1655.38},{"date":1363478400000,"value":1655.38},{"date":1363564800000,"value":1645.5},{"date":1363651200000,"value":1642.31},{"date":1363737600000,"value":1652.19},{"date":1363824000000,"value":1641.99},{"date":1363910400000,"value":1651.87},{"date":1363996800000,"value":1651.87},{"date":1364083200000,"value":1651.87},{"date":1364169600000,"value":1648.69},{"date":1364256000000,"value":1659.21},{"date":1364342400000,"value":1656.66},{"date":1364428800000,"value":1662.72},{"date":1364515200000,"value":1662.72},{"date":1364601600000,"value":1662.72},{"date":1364688000000,"value":1662.72},{"date":1364774400000,"value":1659.53},{"date":1364860800000,"value":1669.41},{"date":1364947200000,"value":1654.11},{"date":1365033600000,"value":1661.76},{"date":1365120000000,"value":1654.52},{"date":1365206400000,"value":1654.52},{"date":1365292800000,"value":1654.52},{"date":1365379200000,"value":1662.21},{"date":1365465600000,"value":1667.98},{"date":1365552000000,"value":1685.91},{"date":1365638400000,"value":1692.64},{"date":1365724800000,"value":1688.16},{"date":1365811200000,"value":1688.16},{"date":1365897600000,"value":1688.16},{"date":1365984000000,"value":1655.8},{"date":1366070400000,"value":1673.74},{"date":1366156800000,"value":1651.96},{"date":1366243200000,"value":1645.87},{"date":1366329600000,"value":1656.12},{"date":1366416000000,"value":1656.12},{"date":1366502400000,"value":1656.12},{"date":1366588800000,"value":1661.57},{"date":1366675200000,"value":1677.91},{"date":1366761600000,"value":1679.51},{"date":1366848000000,"value":1685.91},{"date":1366934400000,"value":1686.23},{"date":1367020800000,"value":1686.23},{"date":1367107200000,"value":1686.23},{"date":1367193600000,"value":1696.81},{"date":1367280000000,"value":1699.05},{"date":1367366400000,"value":1683.99},{"date":1367452800000,"value":1694.24},{"date":1367539200000,"value":1708.02},{"date":1367625600000,"value":1708.02},{"date":1367712000000,"value":1708.02},{"date":1367798400000,"value":1709.3},{"date":1367884800000,"value":1718.27},{"date":1367971200000,"value":1724.99},{"date":1368057600000,"value":1718.59},{"date":1368144000000,"value":1725.64},{"date":1368230400000,"value":1725.64},{"date":1368316800000,"value":1725.64},{"date":1368403200000,"value":1725.96},{"date":1368489600000,"value":1740.69},{"date":1368576000000,"value":1750.3},{"date":1368662400000,"value":1747.42},{"date":1368748800000,"value":1761.83},{"date":1368835200000,"value":1761.83},{"date":1368921600000,"value":1761.83},{"date":1369008000000,"value":1760.55},{"date":1369094400000,"value":1766.32},{"date":1369180800000,"value":1751.9},{"date":1369267200000,"value":1747.1},{"date":1369353600000,"value":1746.46},{"date":1369440000000,"value":1746.46},{"date":1369526400000,"value":1746.46},{"date":1369612800000,"value":1746.46},{"date":1369699200000,"value":1755.11},{"date":1369785600000,"value":1742.93},{"date":1369872000000,"value":1749.98},{"date":1369958400000,"value":1725.96},{"date":1370044800000,"value":1725.96},{"date":1370131200000,"value":1725.96},{"date":1370217600000,"value":1734.92},{"date":1370304000000,"value":1729.16},{"date":1370390400000,"value":1708.34},{"date":1370476800000,"value":1721.47},{"date":1370563200000,"value":1740.05},{"date":1370649600000,"value":1740.05},{"date":1370736000000,"value":1740.05},{"date":1370822400000,"value":1741.01},{"date":1370908800000,"value":1724.99},{"date":1370995200000,"value":1713.78},{"date":1371081600000,"value":1734.92},{"date":1371168000000,"value":1725.96},{"date":1371254400000,"value":1725.96},{"date":1371340800000,"value":1725.96},{"date":1371427200000,"value":1739.73},{"date":1371513600000,"value":1750.94},{"date":1371600000000,"value":1729.16},{"date":1371686400000,"value":1691.36},{"date":1371772800000,"value":1698.73},{"date":1371859200000,"value":1698.73},{"date":1371945600000,"value":1698.73},{"date":1372032000000,"value":1680.47},{"date":1372118400000,"value":1695.52},{"date":1372204800000,"value":1709.94},{"date":1372291200000,"value":1720.83},{"date":1372377600000,"value":1715.06},{"date":1372464000000,"value":1715.06},{"date":1372550400000,"value":1715.06},{"date":1372636800000,"value":1720.83},{"date":1372723200000,"value":1720.51},{"date":1372809600000,"value":1719.55},{"date":1372896000000,"value":1719.55},{"date":1372982400000,"value":1734.09},{"date":1373068800000,"value":1734.09},{"date":1373155200000,"value":1734.09},{"date":1373241600000,"value":1747.3},{"date":1373328000000,"value":1759.86},{"date":1373414400000,"value":1760.5},{"date":1373500800000,"value":1781.12},{"date":1373587200000,"value":1784.66},{"date":1373673600000,"value":1784.66},{"date":1373760000000,"value":1784.66},{"date":1373846400000,"value":1787.24},{"date":1373932800000,"value":1780.15},{"date":1374019200000,"value":1784.01},{"date":1374105600000,"value":1798.83},{"date":1374192000000,"value":1805.59},{"date":1374278400000,"value":1805.59},{"date":1374364800000,"value":1805.59},{"date":1374451200000,"value":1810.43},{"date":1374537600000,"value":1810.1},{"date":1374624000000,"value":1802.05},{"date":1374710400000,"value":1802.37},{"date":1374796800000,"value":1800.44},{"date":1374883200000,"value":1800.44},{"date":1374969600000,"value":1800.44},{"date":1375056000000,"value":1794.97},{"date":1375142400000,"value":1794},{"date":1375228800000,"value":1797.22},{"date":1375315200000,"value":1818.48},{"date":1375401600000,"value":1818.8},{"date":1375488000000,"value":1818.8},{"date":1375574400000,"value":1818.8},{"date":1375660800000,"value":1815.26},{"date":1375747200000,"value":1806.24},{"date":1375833600000,"value":1801.09},{"date":1375920000000,"value":1804.95},{"date":1376006400000,"value":1801.09},{"date":1376092800000,"value":1801.09},{"date":1376179200000,"value":1801.09},{"date":1376265600000,"value":1798.19},{"date":1376352000000,"value":1800.44},{"date":1376438400000,"value":1792.39},{"date":1376524800000,"value":1770.17},{"date":1376611200000,"value":1764.37},{"date":1376697600000,"value":1764.37},{"date":1376784000000,"value":1764.37},{"date":1376870400000,"value":1751.81},{"date":1376956800000,"value":1758.89},{"date":1377043200000,"value":1747.3},{"date":1377129600000,"value":1759.54},{"date":1377216000000,"value":1766.94},{"date":1377302400000,"value":1766.94},{"date":1377388800000,"value":1766.94},{"date":1377475200000,"value":1759.54},{"date":1377561600000,"value":1735.7},{"date":1377648000000,"value":1737.96},{"date":1377734400000,"value":1742.79},{"date":1377820800000,"value":1737.63},{"date":1377907200000,"value":1737.63},{"date":1377993600000,"value":1737.63},{"date":1378080000000,"value":1737.63},{"date":1378166400000,"value":1741.82},{"date":1378252800000,"value":1754.38},{"date":1378339200000,"value":1757.28},{"date":1378425600000,"value":1758.25},{"date":1378512000000,"value":1758.25},{"date":1378598400000,"value":1758.25},{"date":1378684800000,"value":1769.84},{"date":1378771200000,"value":1784.01},{"date":1378857600000,"value":1791.74},{"date":1378944000000,"value":1786.27},{"date":1379030400000,"value":1789.81},{"date":1379116800000,"value":1789.81},{"date":1379203200000,"value":1789.81},{"date":1379289600000,"value":1801.09},{"date":1379376000000,"value":1805.59},{"date":1379462400000,"value":1822.34},{"date":1379548800000,"value":1817.19},{"date":1379635200000,"value":1805.27},{"date":1379721600000,"value":1805.27},{"date":1379808000000,"value":1805.27},{"date":1379894400000,"value":1799.47},{"date":1379980800000,"value":1795.93},{"date":1380067200000,"value":1795.93},{"date":1380153600000,"value":1798.51},{"date":1380240000000,"value":1794.32},{"date":1380326400000,"value":1794.32},{"date":1380412800000,"value":1794.32},{"date":1380499200000,"value":1786.27},{"date":1380585600000,"value":1798.19},{"date":1380672000000,"value":1796.25},{"date":1380758400000,"value":1783.69},{"date":1380844800000,"value":1792.03},{"date":1380931200000,"value":1792.03},{"date":1381017600000,"value":1792.03},{"date":1381104000000,"value":1780.38},{"date":1381190400000,"value":1764.19},{"date":1381276800000,"value":1761.6},{"date":1381363200000,"value":1794.3},{"date":1381449600000,"value":1804.99},{"date":1381536000000,"value":1804.99},{"date":1381622400000,"value":1804.99},{"date":1381708800000,"value":1809.84},{"date":1381795200000,"value":1798.83},{"date":1381881600000,"value":1817.29},{"date":1381968000000,"value":1827.98},{"date":1382054400000,"value":1834.13},{"date":1382140800000,"value":1834.13},{"date":1382227200000,"value":1834.13},{"date":1382313600000,"value":1836.4},{"date":1382400000000,"value":1846.11},{"date":1382486400000,"value":1835.75},{"date":1382572800000,"value":1838.34},{"date":1382659200000,"value":1843.85},{"date":1382745600000,"value":1843.85},{"date":1382832000000,"value":1843.85},{"date":1382918400000,"value":1845.79},{"date":1383004800000,"value":1854.21},{"date":1383091200000,"value":1845.47},{"date":1383177600000,"value":1836.07},{"date":1383264000000,"value":1840.28},{"date":1383350400000,"value":1840.28},{"date":1383436800000,"value":1840.28},{"date":1383523200000,"value":1847.41},{"date":1383609600000,"value":1843.2},{"date":1383696000000,"value":1853.88},{"date":1383782400000,"value":1834.78},{"date":1383868800000,"value":1855.18},{"date":1383955200000,"value":1855.18},{"date":1384041600000,"value":1855.18},{"date":1384128000000,"value":1855.5},{"date":1384214400000,"value":1850.65},{"date":1384300800000,"value":1861.98},{"date":1384387200000,"value":1866.19},{"date":1384473600000,"value":1874.29},{"date":1384560000000,"value":1874.29},{"date":1384646400000,"value":1874.29},{"date":1384732800000,"value":1872.34},{"date":1384819200000,"value":1868.78},{"date":1384905600000,"value":1864.25},{"date":1384992000000,"value":1874.61},{"date":1385078400000,"value":1881.41},{"date":1385164800000,"value":1881.41},{"date":1385251200000,"value":1881.41},{"date":1385337600000,"value":1879.14},{"date":1385424000000,"value":1875.58},{"date":1385510400000,"value":1877.85},{"date":1385596800000,"value":1877.85},{"date":1385683200000,"value":1876.88},{"date":1385769600000,"value":1876.88},{"date":1385856000000,"value":1876.88},{"date":1385942400000,"value":1871.37},{"date":1386028800000,"value":1867.16},{"date":1386115200000,"value":1862.63},{"date":1386201600000,"value":1850.97},{"date":1386288000000,"value":1868.46},{"date":1386374400000,"value":1868.46},{"date":1386460800000,"value":1868.46},{"date":1386547200000,"value":1872.67},{"date":1386633600000,"value":1869.43},{"date":1386720000000,"value":1851.62},{"date":1386806400000,"value":1843.85},{"date":1386892800000,"value":1842.71},{"date":1386979200000,"value":1842.71},{"date":1387065600000,"value":1842.71},{"date":1387152000000,"value":1852.5},{"date":1387238400000,"value":1848.59},{"date":1387324800000,"value":1874.37},{"date":1387411200000,"value":1874.7},{"date":1387497600000,"value":1883.18},{"date":1387584000000,"value":1883.18},{"date":1387670400000,"value":1883.18},{"date":1387756800000,"value":1892},{"date":1387843200000,"value":1897.87},{"date":1387929600000,"value":1897.87},{"date":1388016000000,"value":1906.03},{"date":1388102400000,"value":1908.97},{"date":1388188800000,"value":1908.97},{"date":1388275200000,"value":1908.97},{"date":1388361600000,"value":1909.29},{"date":1388448000000,"value":1915.82},{"date":1388534400000,"value":1915.82},{"date":1388620800000,"value":1899.5},{"date":1388707200000,"value":1901.79},{"date":1388793600000,"value":1901.79},{"date":1388880000000,"value":1901.79},{"date":1388966400000,"value":1898.2},{"date":1389052800000,"value":1908.64},{"date":1389139200000,"value":1905.05},{"date":1389225600000,"value":1906.36},{"date":1389312000000,"value":1910.27},{"date":1389398400000,"value":1910.27},{"date":1389484800000,"value":1910.27},{"date":1389571200000,"value":1891.34},{"date":1389657600000,"value":1903.42},{"date":1389744000000,"value":1913.54},{"date":1389830400000,"value":1911.9},{"date":1389916800000,"value":1904.07},{"date":1390003200000,"value":1904.07},{"date":1390089600000,"value":1904.07},{"date":1390176000000,"value":1904.07},{"date":1390262400000,"value":1907.01},{"date":1390348800000,"value":1907.34},{"date":1390435200000,"value":1890.36},{"date":1390521600000,"value":1857.4},{"date":1390608000000,"value":1857.4},{"date":1390694400000,"value":1857.4},{"date":1390780800000,"value":1849.57},{"date":1390867200000,"value":1861.64},{"date":1390953600000,"value":1847.93},{"date":1391040000000,"value":1861.64},{"date":1391126400000,"value":1850.22},{"date":1391212800000,"value":1850.22},{"date":1391299200000,"value":1850.22},{"date":1391385600000,"value":1813.01},{"date":1391472000000,"value":1823.13},{"date":1391558400000,"value":1819.21},{"date":1391644800000,"value":1839.78},{"date":1391731200000,"value":1857.73},{"date":1391817600000,"value":1857.73},{"date":1391904000000,"value":1857.73},{"date":1391990400000,"value":1860.99},{"date":1392076800000,"value":1880.57},{"date":1392163200000,"value":1879.92},{"date":1392249600000,"value":1889.06},{"date":1392336000000,"value":1898.85},{"date":1392422400000,"value":1898.85},{"date":1392508800000,"value":1898.85},{"date":1392595200000,"value":1898.85},{"date":1392681600000,"value":1900.48},{"date":1392768000000,"value":1891.02},{"date":1392854400000,"value":1901.46},{"date":1392940800000,"value":1899.18},{"date":1393027200000,"value":1899.18},{"date":1393113600000,"value":1899.18},{"date":1393200000000,"value":1909.29},{"date":1393286400000,"value":1903.75},{"date":1393372800000,"value":1904.4},{"date":1393459200000,"value":1912.56},{"date":1393545600000,"value":1920.72},{"date":1393632000000,"value":1920.72},{"date":1393718400000,"value":1920.72},{"date":1393804800000,"value":1907.01},{"date":1393891200000,"value":1933.77},{"date":1393977600000,"value":1932.79},{"date":1394064000000,"value":1936.71},{"date":1394150400000,"value":1939.65},{"date":1394236800000,"value":1939.65},{"date":1394323200000,"value":1939.65},{"date":1394409600000,"value":1938.34},{"date":1394496000000,"value":1927.9},{"date":1394582400000,"value":1926.92},{"date":1394668800000,"value":1908.64},{"date":1394755200000,"value":1904.4},{"date":1394841600000,"value":1904.4},{"date":1394928000000,"value":1904.4},{"date":1395014400000,"value":1920.39},{"date":1395100800000,"value":1933.12},{"date":1395187200000,"value":1923.65},{"date":1395273600000,"value":1935.73},{"date":1395360000000,"value":1935.4},{"date":1395446400000,"value":1935.4},{"date":1395532800000,"value":1935.4},{"date":1395619200000,"value":1932.47},{"date":1395705600000,"value":1943.24},{"date":1395792000000,"value":1933.77},{"date":1395878400000,"value":1933.77},{"date":1395964800000,"value":1944.87},{"date":1396051200000,"value":1944.87},{"date":1396137600000,"value":1944.87},{"date":1396224000000,"value":1958.9},{"date":1396310400000,"value":1965.43},{"date":1396396800000,"value":1970},{"date":1396483200000,"value":1972.61},{"date":1396569600000,"value":1958.35},{"date":1396656000000,"value":1958.35},{"date":1396742400000,"value":1958.35},{"date":1396828800000,"value":1940.92},{"date":1396915200000,"value":1947.49},{"date":1397001600000,"value":1962.29},{"date":1397088000000,"value":1929.73},{"date":1397174400000,"value":1914.93},{"date":1397260800000,"value":1914.93},{"date":1397347200000,"value":1914.93},{"date":1397433600000,"value":1925.79},{"date":1397520000000,"value":1934.01},{"date":1397606400000,"value":1951.44},{"date":1397692800000,"value":1954.73},{"date":1397779200000,"value":1954.73},{"date":1397865600000,"value":1954.73},{"date":1397952000000,"value":1954.73},{"date":1398038400000,"value":1960.65},{"date":1398124800000,"value":1969.2},{"date":1398211200000,"value":1967.23},{"date":1398297600000,"value":1969.53},{"date":1398384000000,"value":1958.68},{"date":1398470400000,"value":1958.68},{"date":1398556800000,"value":1958.68},{"date":1398643200000,"value":1966.9},{"date":1398729600000,"value":1975.12},{"date":1398816000000,"value":1979.4},{"date":1398902400000,"value":1979.73},{"date":1398988800000,"value":1976.11},{"date":1399075200000,"value":1976.11},{"date":1399161600000,"value":1976.11},{"date":1399248000000,"value":1973.48},{"date":1399334400000,"value":1958.68},{"date":1399420800000,"value":1970.19},{"date":1399507200000,"value":1969.2},{"date":1399593600000,"value":1969.2},{"date":1399680000000,"value":1969.2},{"date":1399766400000,"value":1969.2},{"date":1399852800000,"value":1983.02},{"date":1399939200000,"value":1984.99},{"date":1400025600000,"value":1978.08},{"date":1400112000000,"value":1964.93},{"date":1400198400000,"value":1972.82},{"date":1400284800000,"value":1972.82},{"date":1400371200000,"value":1972.82},{"date":1400457600000,"value":1977.1},{"date":1400544000000,"value":1965.58},{"date":1400630400000,"value":1982.69},{"date":1400716800000,"value":1984.66},{"date":1400803200000,"value":1988.28},{"date":1400889600000,"value":1988.28},{"date":1400976000000,"value":1988.28},{"date":1401062400000,"value":1988.28},{"date":1401148800000,"value":1996.5},{"date":1401235200000,"value":1994.86},{"date":1401321600000,"value":2002.75},{"date":1401408000000,"value":2007.03},{"date":1401494400000,"value":2007.03},{"date":1401580800000,"value":2007.03},{"date":1401667200000,"value":2009.99},{"date":1401753600000,"value":2011.63},{"date":1401840000000,"value":2017.22},{"date":1401926400000,"value":2029.39},{"date":1402012800000,"value":2039.59},{"date":1402099200000,"value":2039.59},{"date":1402185600000,"value":2039.59},{"date":1402272000000,"value":2042.88},{"date":1402358400000,"value":2043.86},{"date":1402444800000,"value":2038.27},{"date":1402531200000,"value":2031.7},{"date":1402617600000,"value":2037.29},{"date":1402704000000,"value":2037.29},{"date":1402790400000,"value":2037.29},{"date":1402876800000,"value":2042.88},{"date":1402963200000,"value":2047.48},{"date":1403049600000,"value":2061.63},{"date":1403136000000,"value":2065.57},{"date":1403222400000,"value":2069.52},{"date":1403308800000,"value":2069.52},{"date":1403395200000,"value":2069.52},{"date":1403481600000,"value":2070.18},{"date":1403568000000,"value":2054.39},{"date":1403654400000,"value":2059.65},{"date":1403740800000,"value":2058.34},{"date":1403827200000,"value":2063.93},{"date":1403913600000,"value":2063.93},{"date":1404000000000,"value":2063.93},{"date":1404086400000,"value":2064.92},{"date":1404172800000,"value":2076.43},{"date":1404259200000,"value":2077.09},{"date":1404345600000,"value":2087.15},{"date":1404432000000,"value":2087.15},{"date":1404518400000,"value":2087.15},{"date":1404604800000,"value":2087.15},{"date":1404691200000,"value":2078.22},{"date":1404777600000,"value":2065.99},{"date":1404864000000,"value":2074.26},{"date":1404950400000,"value":2064.01},{"date":1405036800000,"value":2065.66},{"date":1405123200000,"value":2065.66},{"date":1405209600000,"value":2065.66},{"date":1405296000000,"value":2074.92},{"date":1405382400000,"value":2073.26},{"date":1405468800000,"value":2081.53},{"date":1405555200000,"value":2060.7},{"date":1405641600000,"value":2077.23},{"date":1405728000000,"value":2077.23},{"date":1405814400000,"value":2077.23},{"date":1405900800000,"value":2071.61},{"date":1405987200000,"value":2078.88},{"date":1406073600000,"value":2079.88},{"date":1406160000000,"value":2080.21},{"date":1406246400000,"value":2072.27},{"date":1406332800000,"value":2072.27},{"date":1406419200000,"value":2072.27},{"date":1406505600000,"value":2070.95},{"date":1406592000000,"value":2063.35},{"date":1406678400000,"value":2062.02},{"date":1406764800000,"value":2026.65},{"date":1406851200000,"value":2017.06},{"date":1406937600000,"value":2017.06},{"date":1407024000000,"value":2017.06},{"date":1407110400000,"value":2028.3},{"date":1407196800000,"value":2008.79},{"date":1407283200000,"value":2010.12},{"date":1407369600000,"value":2000.53},{"date":1407456000000,"value":2019.37},{"date":1407542400000,"value":2019.37},{"date":1407628800000,"value":2019.37},{"date":1407715200000,"value":2027.31},{"date":1407801600000,"value":2024.33},{"date":1407888000000,"value":2032.27},{"date":1407974400000,"value":2038.22},{"date":1408060800000,"value":2037.89},{"date":1408147200000,"value":2037.89},{"date":1408233600000,"value":2037.89},{"date":1408320000000,"value":2052.44},{"date":1408406400000,"value":2060.37},{"date":1408492800000,"value":2063.35},{"date":1408579200000,"value":2070.62},{"date":1408665600000,"value":2064.67},{"date":1408752000000,"value":2064.67},{"date":1408838400000,"value":2064.67},{"date":1408924800000,"value":2073.59},{"date":1409011200000,"value":2077.23},{"date":1409097600000,"value":2080.21},{"date":1409184000000,"value":2077.23},{"date":1409270400000,"value":2084.84},{"date":1409356800000,"value":2084.84},{"date":1409443200000,"value":2084.84},{"date":1409529600000,"value":2084.84},{"date":1409616000000,"value":2079.55},{"date":1409702400000,"value":2082.52},{"date":1409788800000,"value":2078.22},{"date":1409875200000,"value":2085.5},{"date":1409961600000,"value":2085.5},{"date":1410048000000,"value":2085.5},{"date":1410134400000,"value":2076.9},{"date":1410220800000,"value":2064.34},{"date":1410307200000,"value":2068.31},{"date":1410393600000,"value":2073.59},{"date":1410480000000,"value":2064.01},{"date":1410566400000,"value":2064.01},{"date":1410652800000,"value":2064.01},{"date":1410739200000,"value":2065},{"date":1410825600000,"value":2075.91},{"date":1410912000000,"value":2076.9},{"date":1410998400000,"value":2084.84},{"date":1411084800000,"value":2084.84},{"date":1411171200000,"value":2084.84},{"date":1411257600000,"value":2084.84},{"date":1411344000000,"value":2067.64},{"date":1411430400000,"value":2054.75},{"date":1411516800000,"value":2066.32},{"date":1411603200000,"value":2039.87},{"date":1411689600000,"value":2054.09},{"date":1411776000000,"value":2054.09},{"date":1411862400000,"value":2054.09},{"date":1411948800000,"value":2048.47},{"date":1412035200000,"value":2042.19},{"date":1412121600000,"value":2018.38},{"date":1412208000000,"value":2016.07},{"date":1412294400000,"value":2034.29},{"date":1412380800000,"value":2034.29},{"date":1412467200000,"value":2034.29},{"date":1412553600000,"value":2027.31},{"date":1412640000000,"value":1999.74},{"date":1412726400000,"value":2027.31},{"date":1412812800000,"value":1985.13},{"date":1412899200000,"value":1965.87},{"date":1412985600000,"value":1965.87},{"date":1413072000000,"value":1965.87},{"date":1413158400000,"value":1940.96},{"date":1413244800000,"value":1941.62},{"date":1413331200000,"value":1926.01},{"date":1413417600000,"value":1928.34},{"date":1413504000000,"value":1950.59},{"date":1413590400000,"value":1950.59},{"date":1413676800000,"value":1950.59},{"date":1413763200000,"value":1962.55},{"date":1413849600000,"value":1995.09},{"date":1413936000000,"value":1983.47},{"date":1414022400000,"value":2000.74},{"date":1414108800000,"value":2016.02},{"date":1414195200000,"value":2016.02},{"date":1414281600000,"value":2016.02},{"date":1414368000000,"value":2015.02},{"date":1414454400000,"value":2034.62},{"date":1414540800000,"value":2032.62},{"date":1414627200000,"value":2038.6},{"date":1414713600000,"value":2060.52},{"date":1414800000000,"value":2060.52},{"date":1414886400000,"value":2060.52},{"date":1414972800000,"value":2057.2},{"date":1415059200000,"value":2051.56},{"date":1415145600000,"value":2066.83},{"date":1415232000000,"value":2072.48},{"date":1415318400000,"value":2080.78},{"date":1415404800000,"value":2080.78},{"date":1415491200000,"value":2080.78},{"date":1415577600000,"value":2084.77},{"date":1415664000000,"value":2085.1},{"date":1415750400000,"value":2084.1},{"date":1415836800000,"value":2081.12},{"date":1415923200000,"value":2083.77},{"date":1416009600000,"value":2083.77},{"date":1416096000000,"value":2083.77},{"date":1416182400000,"value":2085.77},{"date":1416268800000,"value":2092.41},{"date":1416355200000,"value":2092.41},{"date":1416441600000,"value":2095.73},{"date":1416528000000,"value":2105.36},{"date":1416614400000,"value":2105.36},{"date":1416700800000,"value":2105.36},{"date":1416787200000,"value":2106.02},{"date":1416873600000,"value":2105.36},{"date":1416960000000,"value":2109.35},{"date":1417046400000,"value":2109.35},{"date":1417132800000,"value":2096.39},{"date":1417219200000,"value":2096.39},{"date":1417305600000,"value":2096.39},{"date":1417392000000,"value":2083.44},{"date":1417478400000,"value":2095.4},{"date":1417564800000,"value":2104.03},{"date":1417651200000,"value":2099.05},{"date":1417737600000,"value":2104.03},{"date":1417824000000,"value":2104.03},{"date":1417910400000,"value":2104.03},{"date":1417996800000,"value":2085.77},{"date":1418083200000,"value":2083.77},{"date":1418169600000,"value":2051.22},{"date":1418256000000,"value":2058.2},{"date":1418342400000,"value":2025.65},{"date":1418428800000,"value":2025.65},{"date":1418515200000,"value":2025.65},{"date":1418601600000,"value":2008.82},{"date":1418688000000,"value":2001.45},{"date":1418774400000,"value":2037.92},{"date":1418860800000,"value":2081.06},{"date":1418947200000,"value":2088.78},{"date":1419033600000,"value":2088.78},{"date":1419120000000,"value":2088.78},{"date":1419206400000,"value":2097.19},{"date":1419292800000,"value":2104.56},{"date":1419379200000,"value":2102.8},{"date":1419465600000,"value":2102.8},{"date":1419552000000,"value":2105.26},{"date":1419638400000,"value":2105.26},{"date":1419724800000,"value":2105.26},{"date":1419811200000,"value":2106.66},{"date":1419897600000,"value":2100.35},{"date":1419984000000,"value":2082.11},{"date":1420070400000,"value":2082.11},{"date":1420156800000,"value":2082.46},{"date":1420243200000,"value":2082.46},{"date":1420329600000,"value":2082.46},{"date":1420416000000,"value":2043.89},{"date":1420502400000,"value":2025.3},{"date":1420588800000,"value":2043.18},{"date":1420675200000,"value":2074.05},{"date":1420761600000,"value":2057.56},{"date":1420848000000,"value":2057.56},{"date":1420934400000,"value":2057.56},{"date":1421020800000,"value":2044.59},{"date":1421107200000,"value":2041.08},{"date":1421193600000,"value":2026.7},{"date":1421280000000,"value":2013.02},{"date":1421366400000,"value":2037.22},{"date":1421452800000,"value":2037.22},{"date":1421539200000,"value":2037.22},{"date":1421625600000,"value":2037.22},{"date":1421712000000,"value":2035.82},{"date":1421798400000,"value":2046.34},{"date":1421884800000,"value":2075.45},{"date":1421971200000,"value":2060.37},{"date":1422057600000,"value":2060.37},{"date":1422144000000,"value":2060.37},{"date":1422230400000,"value":2069.49},{"date":1422316800000,"value":2051.6},{"date":1422403200000,"value":2022.14},{"date":1422489600000,"value":2033.72},{"date":1422576000000,"value":2008.11},{"date":1422662400000,"value":2008.11},{"date":1422748800000,"value":2008.11},{"date":1422835200000,"value":2032.66},{"date":1422921600000,"value":2063.88},{"date":1423008000000,"value":2053},{"date":1423094400000,"value":2072.64},{"date":1423180800000,"value":2070.19},{"date":1423267200000,"value":2070.19},{"date":1423353600000,"value":2070.19},{"date":1423440000000,"value":2062.82},{"date":1423526400000,"value":2076.15},{"date":1423612800000,"value":2072.64},{"date":1423699200000,"value":2093.34},{"date":1423785600000,"value":2104.56},{"date":1423872000000,"value":2104.56},{"date":1423958400000,"value":2104.56},{"date":1424044800000,"value":2104.56},{"date":1424131200000,"value":2107.36},{"date":1424217600000,"value":2106.31},{"date":1424304000000,"value":2103.51},{"date":1424390400000,"value":2112.97},{"date":1424476800000,"value":2112.97},{"date":1424563200000,"value":2112.97},{"date":1424649600000,"value":2109.82},{"date":1424736000000,"value":2119.29},{"date":1424822400000,"value":2122.44},{"date":1424908800000,"value":2118.23},{"date":1424995200000,"value":2114.03},{"date":1425081600000,"value":2114.03},{"date":1425168000000,"value":2114.03},{"date":1425254400000,"value":2123.5},{"date":1425340800000,"value":2115.78},{"date":1425427200000,"value":2109.12},{"date":1425513600000,"value":2110.87},{"date":1425600000000,"value":2087.02},{"date":1425686400000,"value":2087.02},{"date":1425772800000,"value":2087.02},{"date":1425859200000,"value":2092.98},{"date":1425945600000,"value":2060.37},{"date":1426032000000,"value":2057.91},{"date":1426118400000,"value":2080.36},{"date":1426204800000,"value":2067.28},{"date":1426291200000,"value":2067.28},{"date":1426377600000,"value":2067.28},{"date":1426464000000,"value":2090.05},{"date":1426550400000,"value":2083.91},{"date":1426636800000,"value":2106.69},{"date":1426723200000,"value":2092.59},{"date":1426809600000,"value":2112.47},{"date":1426896000000,"value":2112.47},{"date":1426982400000,"value":2112.47},{"date":1427068800000,"value":2115},{"date":1427155200000,"value":2101.62},{"date":1427241600000,"value":2077.4},{"date":1427328000000,"value":2069.81},{"date":1427414400000,"value":2073.42},{"date":1427500800000,"value":2073.42},{"date":1427587200000,"value":2073.42},{"date":1427673600000,"value":2097.29},{"date":1427760000000,"value":2086.08},{"date":1427846400000,"value":2081.67},{"date":1427932800000,"value":2091.89},{"date":1428019200000,"value":2091.89},{"date":1428105600000,"value":2091.89},{"date":1428192000000,"value":2091.89},{"date":1428278400000,"value":2101.75},{"date":1428364800000,"value":2101.75},{"date":1428451200000,"value":2106.14},{"date":1428537600000,"value":2114.54},{"date":1428624000000,"value":2130.6},{"date":1428710400000,"value":2130.6},{"date":1428796800000,"value":2130.6},{"date":1428883200000,"value":2124.03},{"date":1428969600000,"value":2129.51},{"date":1429056000000,"value":2141.93},{"date":1429142400000,"value":2139.73},{"date":1429228800000,"value":2120.38},{"date":1429315200000,"value":2120.38},{"date":1429401600000,"value":2120.38},{"date":1429488000000,"value":2134.62},{"date":1429574400000,"value":2127.68},{"date":1429660800000,"value":2137.54},{"date":1429747200000,"value":2144.12},{"date":1429833600000,"value":2147.77},{"date":1429920000000,"value":2147.77},{"date":1430006400000,"value":2147.77},{"date":1430092800000,"value":2141.2},{"date":1430179200000,"value":2151.79},{"date":1430265600000,"value":2147.77},{"date":1430352000000,"value":2132.07},{"date":1430438400000,"value":2144.48},{"date":1430524800000,"value":2144.48},{"date":1430611200000,"value":2144.48},{"date":1430697600000,"value":2152.52},{"date":1430784000000,"value":2132.07},{"date":1430870400000,"value":2125.13},{"date":1430956800000,"value":2128.41},{"date":1431043200000,"value":2151.79},{"date":1431129600000,"value":2151.79},{"date":1431216000000,"value":2151.79},{"date":1431302400000,"value":2143.75},{"date":1431388800000,"value":2140.1},{"date":1431475200000,"value":2145.94},{"date":1431561600000,"value":2160.92},{"date":1431648000000,"value":2163.84},{"date":1431734400000,"value":2163.84},{"date":1431820800000,"value":2163.84},{"date":1431907200000,"value":2168.22},{"date":1431993600000,"value":2168.22},{"date":1432080000000,"value":2165.66},{"date":1432166400000,"value":2170.41},{"date":1432252800000,"value":2163.84},{"date":1432339200000,"value":2163.84},{"date":1432425600000,"value":2163.84},{"date":1432512000000,"value":2163.84},{"date":1432598400000,"value":2144.12},{"date":1432684800000,"value":2159.46},{"date":1432771200000,"value":2157.26},{"date":1432857600000,"value":2143.39},{"date":1432944000000,"value":2143.39},{"date":1433030400000,"value":2143.39},{"date":1433116800000,"value":2141.93},{"date":1433203200000,"value":2145.21},{"date":1433289600000,"value":2152.52},{"date":1433376000000,"value":2134.99},{"date":1433462400000,"value":2134.62},{"date":1433548800000,"value":2134.62},{"date":1433635200000,"value":2134.62},{"date":1433721600000,"value":2122.21},{"date":1433808000000,"value":2125.49},{"date":1433894400000,"value":2149.96},{"date":1433980800000,"value":2152.52},{"date":1434067200000,"value":2141.2},{"date":1434153600000,"value":2141.2},{"date":1434240000000,"value":2141.2},{"date":1434326400000,"value":2131.34},{"date":1434412800000,"value":2141.2},{"date":1434499200000,"value":2144.12},{"date":1434585600000,"value":2160.55},{"date":1434672000000,"value":2148.86},{"date":1434758400000,"value":2148.86},{"date":1434844800000,"value":2148.86},{"date":1434931200000,"value":2166.39},{"date":1435017600000,"value":2167.86},{"date":1435104000000,"value":2153.25},{"date":1435190400000,"value":2143.02},{"date":1435276800000,"value":2145.21},{"date":1435363200000,"value":2145.21},{"date":1435449600000,"value":2145.21},{"date":1435536000000,"value":2109.06},{"date":1435622400000,"value":2110.15},{"date":1435708800000,"value":2127.32},{"date":1435795200000,"value":2126.95},{"date":1435881600000,"value":2126.95},{"date":1435968000000,"value":2126.95},{"date":1436054400000,"value":2126.95},{"date":1436140800000,"value":2115.9},{"date":1436227200000,"value":2123.27},{"date":1436313600000,"value":2090.49},{"date":1436400000000,"value":2097.86},{"date":1436486400000,"value":2120.32},{"date":1436572800000,"value":2120.32},{"date":1436659200000,"value":2120.32},{"date":1436745600000,"value":2140.57},{"date":1436832000000,"value":2147.57},{"date":1436918400000,"value":2147.94},{"date":1437004800000,"value":2158.62},{"date":1437091200000,"value":2149.78},{"date":1437177600000,"value":2149.78},{"date":1437264000000,"value":2149.78},{"date":1437350400000,"value":2144.99},{"date":1437436800000,"value":2136.52},{"date":1437523200000,"value":2132.84},{"date":1437609600000,"value":2121.79},{"date":1437696000000,"value":2100.8},{"date":1437782400000,"value":2100.8},{"date":1437868800000,"value":2100.8},{"date":1437955200000,"value":2093.07},{"date":1438041600000,"value":2113.69},{"date":1438128000000,"value":2131.74},{"date":1438214400000,"value":2132.47},{"date":1438300800000,"value":2126.95},{"date":1438387200000,"value":2126.95},{"date":1438473600000,"value":2126.95},{"date":1438560000000,"value":2119.95},{"date":1438646400000,"value":2115.53},{"date":1438732800000,"value":2118.48},{"date":1438819200000,"value":2110.38},{"date":1438905600000,"value":2100.8},{"date":1438992000000,"value":2100.8},{"date":1439078400000,"value":2100.8},{"date":1439164800000,"value":2126.58},{"date":1439251200000,"value":2107.06},{"date":1439337600000,"value":2104.12},{"date":1439424000000,"value":2100.07},{"date":1439510400000,"value":2107.8},{"date":1439596800000,"value":2107.8},{"date":1439683200000,"value":2107.8},{"date":1439769600000,"value":2113.69},{"date":1439856000000,"value":2105.59},{"date":1439942400000,"value":2086.08},{"date":1440028800000,"value":2046.67},{"date":1440115200000,"value":1994.38},{"date":1440201600000,"value":1994.38},{"date":1440288000000,"value":1994.38},{"date":1440374400000,"value":1918.16},{"date":1440460800000,"value":1888.33},{"date":1440547200000,"value":1949.09},{"date":1440633600000,"value":1998.8},{"date":1440720000000,"value":2001.38},{"date":1440806400000,"value":2001.38},{"date":1440892800000,"value":2001.38},{"date":1440979200000,"value":1987.76},{"date":1441065600000,"value":1928.47},{"date":1441152000000,"value":1953.51},{"date":1441238400000,"value":1960.87},{"date":1441324800000,"value":1932.52},{"date":1441411200000,"value":1932.52},{"date":1441497600000,"value":1932.52},{"date":1441584000000,"value":1932.52},{"date":1441670400000,"value":1975.24},{"date":1441756800000,"value":1949.09},{"date":1441843200000,"value":1952.04},{"date":1441929600000,"value":1953.51},{"date":1442016000000,"value":1953.51},{"date":1442102400000,"value":1953.51},{"date":1442188800000,"value":1945.04},{"date":1442275200000,"value":1970.45},{"date":1442361600000,"value":1990.33},{"date":1442448000000,"value":1984.07},{"date":1442534400000,"value":1948.72},{"date":1442620800000,"value":1948.72},{"date":1442707200000,"value":1948.72},{"date":1442793600000,"value":1957.93},{"date":1442880000000,"value":1931.78},{"date":1442966400000,"value":1924.05},{"date":1443052800000,"value":1918.16},{"date":1443139200000,"value":1926.63},{"date":1443225600000,"value":1926.63},{"date":1443312000000,"value":1926.63},{"date":1443398400000,"value":1883.18},{"date":1443484800000,"value":1883.18},{"date":1443571200000,"value":1915.21},{"date":1443657600000,"value":1915.95},{"date":1443744000000,"value":1939.26},{"date":1443830400000,"value":1939.26},{"date":1443916800000,"value":1939.26},{"date":1444003200000,"value":1981.13},{"date":1444089600000,"value":1983.36},{"date":1444176000000,"value":2003},{"date":1444262400000,"value":2023.38},{"date":1444348800000,"value":2022.27},{"date":1444435200000,"value":2022.27},{"date":1444521600000,"value":2022.27},{"date":1444608000000,"value":2020.79},{"date":1444694400000,"value":2004.85},{"date":1444780800000,"value":1994.1},{"date":1444867200000,"value":2020.79},{"date":1444953600000,"value":2031.53},{"date":1445040000000,"value":2031.53},{"date":1445126400000,"value":2031.53},{"date":1445212800000,"value":2022.64},{"date":1445299200000,"value":2024.12},{"date":1445385600000,"value":2015.6},{"date":1445472000000,"value":2040.43},{"date":1445558400000,"value":2050.06},{"date":1445644800000,"value":2050.06},{"date":1445731200000,"value":2050.06},{"date":1445817600000,"value":2040.8},{"date":1445904000000,"value":2024.49},{"date":1445990400000,"value":2046.73},{"date":1446076800000,"value":2043.39},{"date":1446163200000,"value":2035.24},{"date":1446249600000,"value":2035.24},{"date":1446336000000,"value":2035.24},{"date":1446422400000,"value":2063.4},{"date":1446508800000,"value":2073.78},{"date":1446595200000,"value":2064.14},{"date":1446681600000,"value":2057.1},{"date":1446768000000,"value":2057.47},{"date":1446854400000,"value":2057.47},{"date":1446940800000,"value":2057.47},{"date":1447027200000,"value":2040.06},{"date":1447113600000,"value":2042.65},{"date":1447200000000,"value":2036.35},{"date":1447286400000,"value":2007.45},{"date":1447372800000,"value":1991.14},{"date":1447459200000,"value":1991.14},{"date":1447545600000,"value":1991.14},{"date":1447632000000,"value":2022.64},{"date":1447718400000,"value":2017.82},{"date":1447804800000,"value":2040.06},{"date":1447891200000,"value":2036.35},{"date":1447977600000,"value":2036.72},{"date":1448064000000,"value":2036.72},{"date":1448150400000,"value":2036.72},{"date":1448236800000,"value":2033.02},{"date":1448323200000,"value":2037.09},{"date":1448409600000,"value":2036.72},{"date":1448496000000,"value":2036.72},{"date":1448582400000,"value":2038.94},{"date":1448668800000,"value":2038.94},{"date":1448755200000,"value":2038.94},{"date":1448841600000,"value":2033.76},{"date":1448928000000,"value":2050.43},{"date":1449014400000,"value":2027.83},{"date":1449100800000,"value":2007.82},{"date":1449187200000,"value":2034.5},{"date":1449273600000,"value":2034.5},{"date":1449360000000,"value":2034.5},{"date":1449446400000,"value":2018.93},{"date":1449532800000,"value":2000.4},{"date":1449619200000,"value":1995.22},{"date":1449705600000,"value":2003},{"date":1449792000000,"value":1964.68},{"date":1449878400000,"value":1964.68},{"date":1449964800000,"value":1964.68},{"date":1450051200000,"value":1962.32},{"date":1450137600000,"value":1990.24},{"date":1450224000000,"value":2020.52},{"date":1450310400000,"value":1993.78},{"date":1450396800000,"value":1965.07},{"date":1450483200000,"value":1965.07},{"date":1450569600000,"value":1965.07},{"date":1450656000000,"value":1980.41},{"date":1450742400000,"value":2000.47},{"date":1450828800000,"value":2032.71},{"date":1450915200000,"value":2029.17},{"date":1451001600000,"value":2029.17},{"date":1451088000000,"value":2029.17},{"date":1451174400000,"value":2029.17},{"date":1451260800000,"value":2019.74},{"date":1451347200000,"value":2036.64},{"date":1451433600000,"value":2021.7},{"date":1451520000000,"value":2008.72},{"date":1451606400000,"value":2008.72},{"date":1451692800000,"value":2008.72},{"date":1451779200000,"value":2008.72},{"date":1451865600000,"value":1986.7},{"date":1451952000000,"value":1988.28},{"date":1452038400000,"value":1953.67},{"date":1452124800000,"value":1905.69},{"date":1452211200000,"value":1882.49},{"date":1452297600000,"value":1882.49},{"date":1452384000000,"value":1882.49},{"date":1452470400000,"value":1876.59},{"date":1452556800000,"value":1883.67},{"date":1452643200000,"value":1844.74},{"date":1452729600000,"value":1876.2},{"date":1452816000000,"value":1837.66},{"date":1452902400000,"value":1837.66},{"date":1452988800000,"value":1837.66},{"date":1453075200000,"value":1837.66},{"date":1453161600000,"value":1835.3},{"date":1453248000000,"value":1809.35},{"date":1453334400000,"value":1825.86},{"date":1453420800000,"value":1864.79},{"date":1453507200000,"value":1864.79},{"date":1453593600000,"value":1864.79},{"date":1453680000000,"value":1832.55},{"date":1453766400000,"value":1870.3},{"date":1453852800000,"value":1857.32},{"date":1453939200000,"value":1865.58},{"date":1454025600000,"value":1910.02},{"date":1454112000000,"value":1910.02},{"date":1454198400000,"value":1910.02},{"date":1454284800000,"value":1908.05},{"date":1454371200000,"value":1873.45},{"date":1454457600000,"value":1889.96},{"date":1454544000000,"value":1899.01},{"date":1454630400000,"value":1876.59},{"date":1454716800000,"value":1876.59},{"date":1454803200000,"value":1876.59},{"date":1454889600000,"value":1846.31},{"date":1454976000000,"value":1837.27},{"date":1455062400000,"value":1827.83},{"date":1455148800000,"value":1797.16},{"date":1455235200000,"value":1841.99},{"date":1455321600000,"value":1841.99},{"date":1455408000000,"value":1841.99},{"date":1455494400000,"value":1841.99},{"date":1455580800000,"value":1876.2},{"date":1455667200000,"value":1906.09},{"date":1455753600000,"value":1906.48},{"date":1455840000000,"value":1903.33},{"date":1455926400000,"value":1903.33},{"date":1456012800000,"value":1903.33},{"date":1456099200000,"value":1932.43},{"date":1456185600000,"value":1905.69},{"date":1456272000000,"value":1911.98},{"date":1456358400000,"value":1930.86},{"date":1456444800000,"value":1927.71},{"date":1456531200000,"value":1927.71},{"date":1456617600000,"value":1927.71},{"date":1456704000000,"value":1916.7},{"date":1456790400000,"value":1956.03},{"date":1456876800000,"value":1972.94},{"date":1456963200000,"value":1984.74},{"date":1457049600000,"value":1995.35},{"date":1457136000000,"value":1995.35},{"date":1457222400000,"value":1995.35},{"date":1457308800000,"value":2004.79},{"date":1457395200000,"value":1977.26},{"date":1457481600000,"value":1988.28},{"date":1457568000000,"value":1987.49},{"date":1457654400000,"value":2015.25},{"date":1457740800000,"value":2015.25},{"date":1457827200000,"value":2015.25},{"date":1457913600000,"value":2012.86},{"date":1458000000000,"value":2006.1},{"date":1458086400000,"value":2018.84},{"date":1458172800000,"value":2039.94},{"date":1458259200000,"value":2048.69},{"date":1458345600000,"value":2048.69},{"date":1458432000000,"value":2048.69},{"date":1458518400000,"value":2047.1},{"date":1458604800000,"value":2043.12},{"date":1458691200000,"value":2022.82},{"date":1458777600000,"value":2021.22},{"date":1458864000000,"value":2021.22},{"date":1458950400000,"value":2021.22},{"date":1459036800000,"value":2021.22},{"date":1459123200000,"value":2022.42},{"date":1459209600000,"value":2037.55},{"date":1459296000000,"value":2046.7},{"date":1459382400000,"value":2046.7},{"date":1459468800000,"value":2049.89},{"date":1459555200000,"value":2049.89},{"date":1459641600000,"value":2049.89},{"date":1459728000000,"value":2040.33},{"date":1459814400000,"value":2017.64},{"date":1459900800000,"value":2034.76},{"date":1459987200000,"value":2012.86},{"date":1460073600000,"value":2023.73},{"date":1460160000000,"value":2023.73},{"date":1460246400000,"value":2023.73},{"date":1460332800000,"value":2024.13},{"date":1460419200000,"value":2047.33},{"date":1460505600000,"value":2071.74},{"date":1460592000000,"value":2073.74},{"date":1460678400000,"value":2070.13},{"date":1460764800000,"value":2070.13},{"date":1460851200000,"value":2070.13},{"date":1460937600000,"value":2083.34},{"date":1461024000000,"value":2103.34},{"date":1461110400000,"value":2107.34},{"date":1461196800000,"value":2092.54},{"date":1461283200000,"value":2105.34},{"date":1461369600000,"value":2105.34},{"date":1461456000000,"value":2105.34},{"date":1461542400000,"value":2097.74},{"date":1461628800000,"value":2107.34},{"date":1461715200000,"value":2120.94},{"date":1461801600000,"value":2099.34},{"date":1461888000000,"value":2086.14},{"date":1461974400000,"value":2086.14},{"date":1462060800000,"value":2086.14},{"date":1462147200000,"value":2096.14},{"date":1462233600000,"value":2073.74},{"date":1462320000000,"value":2060.53},{"date":1462406400000,"value":2062.93},{"date":1462492800000,"value":2064.13},{"date":1462579200000,"value":2064.13},{"date":1462665600000,"value":2064.13},{"date":1462752000000,"value":2060.13},{"date":1462838400000,"value":2082.54},{"date":1462924800000,"value":2069.73},{"date":1463011200000,"value":2070.93},{"date":1463097600000,"value":2051.73},{"date":1463184000000,"value":2051.73},{"date":1463270400000,"value":2051.73},{"date":1463356800000,"value":2072.14},{"date":1463443200000,"value":2060.53},{"date":1463529600000,"value":2059.73},{"date":1463616000000,"value":2053.73},{"date":1463702400000,"value":2068.93},{"date":1463788800000,"value":2068.93},{"date":1463875200000,"value":2068.93},{"date":1463961600000,"value":2063.73},{"date":1464048000000,"value":2086.14},{"date":1464134400000,"value":2102.94},{"date":1464220800000,"value":2098.94},{"date":1464307200000,"value":2109.34},{"date":1464393600000,"value":2109.34},{"date":1464480000000,"value":2109.34},{"date":1464566400000,"value":2109.34},{"date":1464652800000,"value":2107.34},{"date":1464739200000,"value":2110.14},{"date":1464825600000,"value":2117.34},{"date":1464912000000,"value":2112.14},{"date":1464998400000,"value":2112.14},{"date":1465084800000,"value":2112.14},{"date":1465171200000,"value":2127.74},{"date":1465257600000,"value":2132.54},{"date":1465344000000,"value":2136.14},{"date":1465430400000,"value":2128.54},{"date":1465516800000,"value":2106.14},{"date":1465603200000,"value":2106.14},{"date":1465689600000,"value":2106.14},{"date":1465776000000,"value":2089.34},{"date":1465862400000,"value":2078.14},{"date":1465948800000,"value":2077.74},{"date":1466035200000,"value":2082.14},{"date":1466121600000,"value":2086.54},{"date":1466208000000,"value":2086.54},{"date":1466294400000,"value":2086.54},{"date":1466380800000,"value":2099.74},{"date":1466467200000,"value":2105.74},{"date":1466553600000,"value":2100.94},{"date":1466640000000,"value":2135.74},{"date":1466726400000,"value":2051.73},{"date":1466812800000,"value":2051.73},{"date":1466899200000,"value":2051.73},{"date":1466985600000,"value":2006.53},{"date":1467072000000,"value":2044.13},{"date":1467158400000,"value":2080.54},{"date":1467244800000,"value":2110.14},{"date":1467331200000,"value":2110.14},{"date":1467417600000,"value":2110.14},{"date":1467504000000,"value":2110.14},{"date":1467590400000,"value":2110.14},{"date":1467676800000,"value":2086.14},{"date":1467763200000,"value":2098.14},{"date":1467849600000,"value":2097.34},{"date":1467936000000,"value":2127.46},{"date":1468022400000,"value":2127.46},{"date":1468108800000,"value":2127.46},{"date":1468195200000,"value":2136.71},{"date":1468281600000,"value":2157.63},{"date":1468368000000,"value":2157.63},{"date":1468454400000,"value":2174.13},{"date":1468540800000,"value":2173.73},{"date":1468627200000,"value":2173.73},{"date":1468713600000,"value":2173.73},{"date":1468800000000,"value":2179.36},{"date":1468886400000,"value":2178.96},{"date":1468972800000,"value":2189.82},{"date":1469059200000,"value":2186.2},{"date":1469145600000,"value":2195.45},{"date":1469232000000,"value":2195.45},{"date":1469318400000,"value":2195.45},{"date":1469404800000,"value":2186.6},{"date":1469491200000,"value":2191.43},{"date":1469577600000,"value":2189.42},{"date":1469664000000,"value":2184.99},{"date":1469750400000,"value":2191.02},{"date":1469836800000,"value":2191.02},{"date":1469923200000,"value":2191.02},{"date":1470009600000,"value":2178.15},{"date":1470096000000,"value":2169.3},{"date":1470182400000,"value":2182.58},{"date":1470268800000,"value":2179.76},{"date":1470355200000,"value":2200.68},{"date":1470441600000,"value":2200.68},{"date":1470528000000,"value":2200.68},{"date":1470614400000,"value":2203.9},{"date":1470700800000,"value":2203.9},{"date":1470787200000,"value":2195.85},{"date":1470873600000,"value":2210.74},{"date":1470960000000,"value":2209.53},{"date":1471046400000,"value":2209.53},{"date":1471132800000,"value":2209.53},{"date":1471219200000,"value":2220.39},{"date":1471305600000,"value":2212.35},{"date":1471392000000,"value":2212.75},{"date":1471478400000,"value":2225.62},{"date":1471564800000,"value":2219.99},{"date":1471651200000,"value":2219.99},{"date":1471737600000,"value":2219.99},{"date":1471824000000,"value":2217.98},{"date":1471910400000,"value":2224.02},{"date":1471996800000,"value":2217.98},{"date":1472083200000,"value":2215.57},{"date":1472169600000,"value":2211.95},{"date":1472256000000,"value":2211.95},{"date":1472342400000,"value":2211.95},{"date":1472428800000,"value":2224.02},{"date":1472515200000,"value":2224.02},{"date":1472601600000,"value":2218.78},{"date":1472688000000,"value":2217.58},{"date":1472774400000,"value":2230.45},{"date":1472860800000,"value":2230.45},{"date":1472947200000,"value":2230.45},{"date":1473033600000,"value":2230.45},{"date":1473120000000,"value":2232.46},{"date":1473206400000,"value":2235.68},{"date":1473292800000,"value":2239.71},{"date":1473379200000,"value":2193.84},{"date":1473465600000,"value":2193.84},{"date":1473552000000,"value":2193.84},{"date":1473638400000,"value":2218.38},{"date":1473724800000,"value":2184.59},{"date":1473811200000,"value":2178.96},{"date":1473897600000,"value":2197.46},{"date":1473984000000,"value":2184.19},{"date":1474070400000,"value":2184.19},{"date":1474156800000,"value":2184.19},{"date":1474243200000,"value":2188.21},{"date":1474329600000,"value":2189.42},{"date":1474416000000,"value":2213.15},{"date":1474502400000,"value":2225.22},{"date":1474588800000,"value":2213.96},{"date":1474675200000,"value":2213.96},{"date":1474761600000,"value":2213.96},{"date":1474848000000,"value":2193.84},{"date":1474934400000,"value":2202.69},{"date":1475020800000,"value":2217.58},{"date":1475107200000,"value":2199.07},{"date":1475193600000,"value":2217.58},{"date":1475280000000,"value":2217.58},{"date":1475366400000,"value":2217.58},{"date":1475452800000,"value":2210.34},{"date":1475539200000,"value":2201.08},{"date":1475625600000,"value":2215.97},{"date":1475712000000,"value":2215.16},{"date":1475798400000,"value":2210.26},{"date":1475884800000,"value":2210.26},{"date":1475971200000,"value":2210.26},{"date":1476057600000,"value":2217.14},{"date":1476144000000,"value":2193.66},{"date":1476230400000,"value":2193.66},{"date":1476316800000,"value":2183.53},{"date":1476403200000,"value":2183.53},{"date":1476489600000,"value":2183.53},{"date":1476576000000,"value":2183.53},{"date":1476662400000,"value":2177.46},{"date":1476748800000,"value":2189.2},{"date":1476835200000,"value":2198.92},{"date":1476921600000,"value":2196.49},{"date":1477008000000,"value":2193.66},{"date":1477094400000,"value":2193.66},{"date":1477180800000,"value":2193.66},{"date":1477267200000,"value":2202.56},{"date":1477353600000,"value":2196.49},{"date":1477440000000,"value":2201.35},{"date":1477526400000,"value":2198.92},{"date":1477612800000,"value":2198.11},{"date":1477699200000,"value":2198.11},{"date":1477785600000,"value":2198.11},{"date":1477872000000,"value":2196.89},{"date":1477958400000,"value":2185.56},{"date":1478044800000,"value":2170.98},{"date":1478131200000,"value":2164.5},{"date":1478217600000,"value":2158.03},{"date":1478304000000,"value":2158.03},{"date":1478390400000,"value":2158.03},{"date":1478476800000,"value":2198.92},{"date":1478563200000,"value":2200.13},{"date":1478649600000,"value":2236.17},{"date":1478736000000,"value":2254.79},{"date":1478822400000,"value":2256.82},{"date":1478908800000,"value":2256.82},{"date":1478995200000,"value":2256.82},{"date":1479081600000,"value":2269.37},{"date":1479168000000,"value":2285.16},{"date":1479254400000,"value":2273.82},{"date":1479340800000,"value":2280.3},{"date":1479427200000,"value":2282.73},{"date":1479513600000,"value":2282.73},{"date":1479600000000,"value":2282.73},{"date":1479686400000,"value":2296.09},{"date":1479772800000,"value":2297.71},{"date":1479859200000,"value":2304.59},{"date":1479945600000,"value":2304.59},{"date":1480032000000,"value":2313.1},{"date":1480118400000,"value":2313.1},{"date":1480204800000,"value":2313.1},{"date":1480291200000,"value":2296.5},{"date":1480377600000,"value":2297.71},{"date":1480464000000,"value":2309.86},{"date":1480550400000,"value":2314.31},{"date":1480636800000,"value":2313.91},{"date":1480723200000,"value":2313.91},{"date":1480809600000,"value":2313.91},{"date":1480896000000,"value":2325.65},{"date":1480982400000,"value":2332.94},{"date":1481068800000,"value":2360.47},{"date":1481155200000,"value":2368.16},{"date":1481241600000,"value":2378.89},{"date":1481328000000,"value":2378.89},{"date":1481414400000,"value":2378.89},{"date":1481500800000,"value":2374.78},{"date":1481587200000,"value":2387.12},{"date":1481673600000,"value":2364.49},{"date":1481760000000,"value":2376.01},{"date":1481846400000,"value":2373.95},{"date":1481932800000,"value":2373.95},{"date":1482019200000,"value":2373.95},{"date":1482105600000,"value":2379.71},{"date":1482192000000,"value":2387.53},{"date":1482278400000,"value":2381.77},{"date":1482364800000,"value":2376.42},{"date":1482451200000,"value":2380.54},{"date":1482537600000,"value":2380.54},{"date":1482624000000,"value":2380.54},{"date":1482710400000,"value":2380.54},{"date":1482796800000,"value":2383},{"date":1482883200000,"value":2364.08},{"date":1482969600000,"value":2362.84},{"date":1483056000000,"value":2357.91},{"date":1483142400000,"value":2357.91},{"date":1483228800000,"value":2357.91},{"date":1483315200000,"value":2357.91},{"date":1483401600000,"value":2377.24},{"date":1483488000000,"value":2395.76},{"date":1483574400000,"value":2391.64},{"date":1483660800000,"value":2395.35},{"date":1483747200000,"value":2395.35},{"date":1483833600000,"value":2395.35},{"date":1483920000000,"value":2383.42},{"date":1484006400000,"value":2380.12},{"date":1484092800000,"value":2389.18},{"date":1484179200000,"value":2381.77},{"date":1484265600000,"value":2387.94},{"date":1484352000000,"value":2387.94},{"date":1484438400000,"value":2387.94},{"date":1484524800000,"value":2387.94},{"date":1484611200000,"value":2375.19},{"date":1484697600000,"value":2377.24},{"date":1484784000000,"value":2367.78},{"date":1484870400000,"value":2373.95},{"date":1484956800000,"value":2373.95},{"date":1485043200000,"value":2373.95},{"date":1485129600000,"value":2362.43},{"date":1485216000000,"value":2380.12},{"date":1485302400000,"value":2398.64},{"date":1485388800000,"value":2394.11},{"date":1485475200000,"value":2392.06},{"date":1485561600000,"value":2392.06},{"date":1485648000000,"value":2392.06},{"date":1485734400000,"value":2376.01},{"date":1485820800000,"value":2376.42},{"date":1485907200000,"value":2371.48},{"date":1485993600000,"value":2371.9},{"date":1486080000000,"value":2392.47},{"date":1486166400000,"value":2392.47},{"date":1486252800000,"value":2392.47},{"date":1486339200000,"value":2386.71},{"date":1486425600000,"value":2382.18},{"date":1486512000000,"value":2380.54},{"date":1486598400000,"value":2396.17},{"date":1486684800000,"value":2403.58},{"date":1486771200000,"value":2403.58},{"date":1486857600000,"value":2403.58},{"date":1486944000000,"value":2417.56},{"date":1487030400000,"value":2429.91},{"date":1487116800000,"value":2443.07},{"date":1487203200000,"value":2441.43},{"date":1487289600000,"value":2444.31},{"date":1487376000000,"value":2444.31},{"date":1487462400000,"value":2444.31},{"date":1487548800000,"value":2444.31},{"date":1487635200000,"value":2461.18},{"date":1487721600000,"value":2454.59},{"date":1487808000000,"value":2458.3},{"date":1487894400000,"value":2456.24},{"date":1487980800000,"value":2456.24},{"date":1488067200000,"value":2456.24},{"date":1488153600000,"value":2457.06},{"date":1488240000000,"value":2450.89},{"date":1488326400000,"value":2478.46},{"date":1488412800000,"value":2465.29},{"date":1488499200000,"value":2466.94},{"date":1488585600000,"value":2466.94},{"date":1488672000000,"value":2466.94},{"date":1488758400000,"value":2458.3},{"date":1488844800000,"value":2449.66},{"date":1488931200000,"value":2440.19},{"date":1489017600000,"value":2443.07},{"date":1489104000000,"value":2451.59},{"date":1489190400000,"value":2451.59},{"date":1489276800000,"value":2451.59},{"date":1489363200000,"value":2453.25},{"date":1489449600000,"value":2443.7},{"date":1489536000000,"value":2464.45},{"date":1489622400000,"value":2461.96},{"date":1489708800000,"value":2454.91},{"date":1489795200000,"value":2454.91},{"date":1489881600000,"value":2454.91},{"date":1489968000000,"value":2447.02},{"date":1490054400000,"value":2415.49},{"date":1490140800000,"value":2417.56},{"date":1490227200000,"value":2417.15},{"date":1490313600000,"value":2416.73},{"date":1490400000000,"value":2416.73},{"date":1490486400000,"value":2416.73},{"date":1490572800000,"value":2410.51},{"date":1490659200000,"value":2427.11},{"date":1490745600000,"value":2427.11},{"date":1490832000000,"value":2436.65},{"date":1490918400000,"value":2430.84},{"date":1491004800000,"value":2430.84},{"date":1491091200000,"value":2430.84},{"date":1491177600000,"value":2423.79},{"date":1491264000000,"value":2426.69},{"date":1491350400000,"value":2414.24},{"date":1491436800000,"value":2424.62},{"date":1491523200000,"value":2420.47},{"date":1491609600000,"value":2420.47},{"date":1491696000000,"value":2420.47},{"date":1491782400000,"value":2424.21},{"date":1491868800000,"value":2422.96},{"date":1491955200000,"value":2413.81},{"date":1492041600000,"value":2394.66},{"date":1492128000000,"value":2394.66},{"date":1492214400000,"value":2394.66},{"date":1492300800000,"value":2394.66},{"date":1492387200000,"value":2415.47},{"date":1492473600000,"value":2410.06},{"date":1492560000000,"value":2406.73},{"date":1492646400000,"value":2421.72},{"date":1492732800000,"value":2409.23},{"date":1492819200000,"value":2409.23},{"date":1492905600000,"value":2409.23},{"date":1492992000000,"value":2435.45},{"date":1493078400000,"value":2452.1},{"date":1493164800000,"value":2454.6},{"date":1493251200000,"value":2456.26},{"date":1493337600000,"value":2448.77},{"date":1493424000000,"value":2448.77},{"date":1493510400000,"value":2448.77},{"date":1493596800000,"value":2448.36},{"date":1493683200000,"value":2445.44},{"date":1493769600000,"value":2445.44},{"date":1493856000000,"value":2442.11},{"date":1493942400000,"value":2455.85},{"date":1494028800000,"value":2455.85},{"date":1494115200000,"value":2455.85},{"date":1494201600000,"value":2456.68},{"date":1494288000000,"value":2448.77},{"date":1494374400000,"value":2455.02},{"date":1494460800000,"value":2444.61},{"date":1494547200000,"value":2438.37},{"date":1494633600000,"value":2438.37},{"date":1494720000000,"value":2438.37},{"date":1494806400000,"value":2455.85},{"date":1494892800000,"value":2454.18},{"date":1494979200000,"value":2411.73},{"date":1495065600000,"value":2409.64},{"date":1495152000000,"value":2427.54},{"date":1495238400000,"value":2427.54},{"date":1495324800000,"value":2427.54},{"date":1495411200000,"value":2438.37},{"date":1495497600000,"value":2446.27},{"date":1495584000000,"value":2447.52},{"date":1495670400000,"value":2447.11},{"date":1495756800000,"value":2446.69},{"date":1495843200000,"value":2446.69},{"date":1495929600000,"value":2446.69},{"date":1496016000000,"value":2446.69},{"date":1496102400000,"value":2441.7},{"date":1496188800000,"value":2440.45},{"date":1496275200000,"value":2464.59},{"date":1496361600000,"value":2466.25},{"date":1496448000000,"value":2466.25},{"date":1496534400000,"value":2466.25},{"date":1496620800000,"value":2462.51},{"date":1496707200000,"value":2456.26},{"date":1496793600000,"value":2455.85},{"date":1496880000000,"value":2456.26},{"date":1496966400000,"value":2474.58},{"date":1497052800000,"value":2474.58},{"date":1497139200000,"value":2474.58},{"date":1497225600000,"value":2476.24},{"date":1497312000000,"value":2484.99},{"date":1497398400000,"value":2479.16},{"date":1497484800000,"value":2473.75},{"date":1497571200000,"value":2475.83},{"date":1497657600000,"value":2475.83},{"date":1497744000000,"value":2475.83},{"date":1497830400000,"value":2489.56},{"date":1497916800000,"value":2468.34},{"date":1498003200000,"value":2458.35},{"date":1498089600000,"value":2456.68},{"date":1498176000000,"value":2457.51},{"date":1498262400000,"value":2457.51},{"date":1498348800000,"value":2457.51},{"date":1498435200000,"value":2465.84},{"date":1498521600000,"value":2456.26},{"date":1498608000000,"value":2473.75},{"date":1498694400000,"value":2462.92},{"date":1498780800000,"value":2467.92},{"date":1498867200000,"value":2467.92},{"date":1498953600000,"value":2467.92},{"date":1499040000000,"value":2482.9},{"date":1499126400000,"value":2482.9},{"date":1499212800000,"value":2477.49},{"date":1499299200000,"value":2457.93},{"date":1499385600000,"value":2465.75},{"date":1499472000000,"value":2465.75},{"date":1499558400000,"value":2465.75},{"date":1499644800000,"value":2462.83},{"date":1499731200000,"value":2460.31},{"date":1499817600000,"value":2471.61},{"date":1499904000000,"value":2480.4},{"date":1499990400000,"value":2488.35},{"date":1500076800000,"value":2488.35},{"date":1500163200000,"value":2488.35},{"date":1500249600000,"value":2488.77},{"date":1500336000000,"value":2485.84},{"date":1500422400000,"value":2499.23},{"date":1500508800000,"value":2498.4},{"date":1500595200000,"value":2492.96},{"date":1500681600000,"value":2492.96},{"date":1500768000000,"value":2492.96},{"date":1500854400000,"value":2488.77},{"date":1500940800000,"value":2501.74},{"date":1501027200000,"value":2495.05},{"date":1501113600000,"value":2501.33},{"date":1501200000000,"value":2503},{"date":1501286400000,"value":2503},{"date":1501372800000,"value":2503},{"date":1501459200000,"value":2510.11},{"date":1501545600000,"value":2513.04},{"date":1501632000000,"value":2511.37},{"date":1501718400000,"value":2503.84},{"date":1501804800000,"value":2510.11},{"date":1501891200000,"value":2510.11},{"date":1501977600000,"value":2510.11},{"date":1502064000000,"value":2507.6},{"date":1502150400000,"value":2500.91},{"date":1502236800000,"value":2498.4},{"date":1502323200000,"value":2468.68},{"date":1502409600000,"value":2466.17},{"date":1502496000000,"value":2466.17},{"date":1502582400000,"value":2466.17},{"date":1502668800000,"value":2487.93},{"date":1502755200000,"value":2487.1},{"date":1502841600000,"value":2488.35},{"date":1502928000000,"value":2452.78},{"date":1503014400000,"value":2449.85},{"date":1503100800000,"value":2449.85},{"date":1503187200000,"value":2449.85},{"date":1503273600000,"value":2451.53},{"date":1503360000000,"value":2472.45},{"date":1503446400000,"value":2467.43},{"date":1503532800000,"value":2461.57},{"date":1503619200000,"value":2467.85},{"date":1503705600000,"value":2467.85},{"date":1503792000000,"value":2467.85},{"date":1503878400000,"value":2465.34},{"date":1503964800000,"value":2462.83},{"date":1504051200000,"value":2469.52},{"date":1504137600000,"value":2479.15},{"date":1504224000000,"value":2485.42},{"date":1504310400000,"value":2485.42},{"date":1504396800000,"value":2485.42},{"date":1504483200000,"value":2485.42},{"date":1504569600000,"value":2461.15},{"date":1504656000000,"value":2469.94},{"date":1504742400000,"value":2459.9},{"date":1504828800000,"value":2459.06},{"date":1504915200000,"value":2459.06},{"date":1505001600000,"value":2459.06},{"date":1505088000000,"value":2488.77},{"date":1505174400000,"value":2500.07},{"date":1505260800000,"value":2501.33},{"date":1505347200000,"value":2502.58},{"date":1505433600000,"value":2511.37},{"date":1505520000000,"value":2511.37},{"date":1505606400000,"value":2511.37},{"date":1505692800000,"value":2521},{"date":1505779200000,"value":2528.53},{"date":1505865600000,"value":2530.2},{"date":1505952000000,"value":2524.34},{"date":1506038400000,"value":2529.37},{"date":1506124800000,"value":2529.37},{"date":1506211200000,"value":2529.37},{"date":1506297600000,"value":2534.39},{"date":1506384000000,"value":2528.95},{"date":1506470400000,"value":2532.71},{"date":1506556800000,"value":2533.97},{"date":1506643200000,"value":2543.18},{"date":1506729600000,"value":2543.18},{"date":1506816000000,"value":2543.18},{"date":1506902400000,"value":2555.31},{"date":1506988800000,"value":2561.59},{"date":1507075200000,"value":2561.59},{"date":1507161600000,"value":2572.05},{"date":1507248000000,"value":2567.91},{"date":1507334400000,"value":2567.91},{"date":1507420800000,"value":2567.91},{"date":1507507200000,"value":2560.75},{"date":1507593600000,"value":2570.86},{"date":1507680000000,"value":2575.49},{"date":1507766400000,"value":2567.07},{"date":1507852800000,"value":2566.22},{"date":1507939200000,"value":2566.22},{"date":1508025600000,"value":2566.22},{"date":1508112000000,"value":2573.81},{"date":1508198400000,"value":2573.81},{"date":1508284800000,"value":2576.34},{"date":1508371200000,"value":2583.5},{"date":1508457600000,"value":2592.77},{"date":1508544000000,"value":2592.77},{"date":1508630400000,"value":2592.77},{"date":1508716800000,"value":2588.56},{"date":1508803200000,"value":2592.77},{"date":1508889600000,"value":2578.44},{"date":1508976000000,"value":2581.39},{"date":1509062400000,"value":2582.24},{"date":1509148800000,"value":2582.24},{"date":1509235200000,"value":2582.24},{"date":1509321600000,"value":2570.02},{"date":1509408000000,"value":2567.49},{"date":1509494400000,"value":2574.65},{"date":1509580800000,"value":2570.44},{"date":1509667200000,"value":2579.71},{"date":1509753600000,"value":2579.71},{"date":1509840000000,"value":2579.71},{"date":1509926400000,"value":2576.34},{"date":1510012800000,"value":2572.97},{"date":1510099200000,"value":2572.12},{"date":1510185600000,"value":2567.07},{"date":1510272000000,"value":2562.43},{"date":1510358400000,"value":2562.43},{"date":1510444800000,"value":2562.43},{"date":1510531200000,"value":2564.12},{"date":1510617600000,"value":2556.95},{"date":1510704000000,"value":2548.95},{"date":1510790400000,"value":2568.75},{"date":1510876800000,"value":2563.69},{"date":1510963200000,"value":2563.69},{"date":1511049600000,"value":2563.69},{"date":1511136000000,"value":2568.75},{"date":1511222400000,"value":2576.76},{"date":1511308800000,"value":2575.91},{"date":1511395200000,"value":2575.91},{"date":1511481600000,"value":2579.29},{"date":1511568000000,"value":2579.29},{"date":1511654400000,"value":2579.29},{"date":1511740800000,"value":2574.65},{"date":1511827200000,"value":2608.36},{"date":1511913600000,"value":2618.9},{"date":1512000000000,"value":2634.49},{"date":1512086400000,"value":2636.17},{"date":1512172800000,"value":2636.17},{"date":1512259200000,"value":2636.17},{"date":1512345600000,"value":2646.71},{"date":1512432000000,"value":2636.17},{"date":1512518400000,"value":2628.17},{"date":1512604800000,"value":2631.12},{"date":1512691200000,"value":2643.8},{"date":1512777600000,"value":2643.8},{"date":1512864000000,"value":2643.8},{"date":1512950400000,"value":2653.05},{"date":1513036800000,"value":2662.73},{"date":1513123200000,"value":2655.69},{"date":1513209600000,"value":2642.48},{"date":1513296000000,"value":2658.77},{"date":1513382400000,"value":2658.77},{"date":1513468800000,"value":2658.77},{"date":1513555200000,"value":2674.62},{"date":1513641600000,"value":2664.5},{"date":1513728000000,"value":2664.06},{"date":1513814400000,"value":2680.35},{"date":1513900800000,"value":2678.59},{"date":1513987200000,"value":2678.59},{"date":1514073600000,"value":2678.59},{"date":1514160000000,"value":2678.59},{"date":1514246400000,"value":2676.83},{"date":1514332800000,"value":2677.71},{"date":1514419200000,"value":2683.43},{"date":1514505600000,"value":2672.86},{"date":1514592000000,"value":2672.86},{"date":1514678400000,"value":2672.86},{"date":1514764800000,"value":2672.86},{"date":1514851200000,"value":2690.48},{"date":1514937600000,"value":2702.81},{"date":1515024000000,"value":2718.22},{"date":1515110400000,"value":2728.34},{"date":1515196800000,"value":2728.34},{"date":1515283200000,"value":2728.34},{"date":1515369600000,"value":2727.9},{"date":1515456000000,"value":2732.75},{"date":1515542400000,"value":2734.51},{"date":1515628800000,"value":2753.44},{"date":1515715200000,"value":2770.18},{"date":1515801600000,"value":2770.18},{"date":1515888000000,"value":2770.18},{"date":1515974400000,"value":2770.18},{"date":1516060800000,"value":2763.57},{"date":1516147200000,"value":2780.75},{"date":1516233600000,"value":2777.66},{"date":1516320000000,"value":2788.23},{"date":1516406400000,"value":2788.23},{"date":1516492800000,"value":2788.23},{"date":1516579200000,"value":2811.13},{"date":1516665600000,"value":2813.33},{"date":1516752000000,"value":2821.26},{"date":1516838400000,"value":2820.38},{"date":1516924800000,"value":2843.71},{"date":1517011200000,"value":2843.71},{"date":1517097600000,"value":2843.71},{"date":1517184000000,"value":2824.78},{"date":1517270400000,"value":2796.16},{"date":1517356800000,"value":2793.96},{"date":1517443200000,"value":2795.28},{"date":1517529600000,"value":2739.79},{"date":1517616000000,"value":2739.79},{"date":1517702400000,"value":2739.79},{"date":1517788800000,"value":2621.78},{"date":1517875200000,"value":2654.81},{"date":1517961600000,"value":2653.93},{"date":1518048000000,"value":2564.1},{"date":1518134400000,"value":2590.96},{"date":1518220800000,"value":2590.96},{"date":1518307200000,"value":2590.96},{"date":1518393600000,"value":2620.9},{"date":1518480000000,"value":2628.83},{"date":1518566400000,"value":2659.65},{"date":1518652800000,"value":2685.63},{"date":1518739200000,"value":2684.75},{"date":1518825600000,"value":2684.75},{"date":1518912000000,"value":2684.75},{"date":1518998400000,"value":2684.75},{"date":1519084800000,"value":2661.85},{"date":1519171200000,"value":2642.48},{"date":1519257600000,"value":2638.96},{"date":1519344000000,"value":2673.3},{"date":1519430400000,"value":2673.3},{"date":1519516800000,"value":2673.3},{"date":1519603200000,"value":2698.84},{"date":1519689600000,"value":2665.82},{"date":1519776000000,"value":2635.43},{"date":1519862400000,"value":2608.57},{"date":1519948800000,"value":2612.54},{"date":1520035200000,"value":2612.54},{"date":1520121600000,"value":2612.54},{"date":1520208000000,"value":2638.52},{"date":1520294400000,"value":2639.84},{"date":1520380800000,"value":2631.91},{"date":1520467200000,"value":2643.36},{"date":1520553600000,"value":2682.95},{"date":1520640000000,"value":2682.95},{"date":1520726400000,"value":2682.95},{"date":1520812800000,"value":2676.65},{"date":1520899200000,"value":2659.1},{"date":1520985600000,"value":2642.46},{"date":1521072000000,"value":2634.36},{"date":1521158400000,"value":2640.66},{"date":1521244800000,"value":2640.66},{"date":1521331200000,"value":2640.66},{"date":1521417600000,"value":2602.87},{"date":1521504000000,"value":2601.07},{"date":1521590400000,"value":2600.62},{"date":1521676800000,"value":2541.24},{"date":1521763200000,"value":2496.26},{"date":1521849600000,"value":2496.26},{"date":1521936000000,"value":2496.26},{"date":1522022400000,"value":2551.14},{"date":1522108800000,"value":2523.25},{"date":1522195200000,"value":2525.5},{"date":1522281600000,"value":2553.39},{"date":1522368000000,"value":2553.39},{"date":1522454400000,"value":2553.39},{"date":1522540800000,"value":2553.39},{"date":1522627200000,"value":2503.45},{"date":1522713600000,"value":2530.89},{"date":1522800000000,"value":2555.19},{"date":1522886400000,"value":2575.43},{"date":1522972800000,"value":2532.56},{"date":1523059200000,"value":2532.56},{"date":1523145600000,"value":2532.56},{"date":1523232000000,"value":2539.34},{"date":1523318400000,"value":2573.73},{"date":1523404800000,"value":2561.51},{"date":1523491200000,"value":2576.89},{"date":1523577600000,"value":2565.13},{"date":1523664000000,"value":2565.13},{"date":1523750400000,"value":2565.13},{"date":1523836800000,"value":2583.68},{"date":1523923200000,"value":2597.25},{"date":1524009600000,"value":2591.82},{"date":1524096000000,"value":2587.3},{"date":1524182400000,"value":2573.73},{"date":1524268800000,"value":2573.73},{"date":1524355200000,"value":2573.73},{"date":1524441600000,"value":2579.61},{"date":1524528000000,"value":2563.32},{"date":1524614400000,"value":2566.94},{"date":1524700800000,"value":2575.08},{"date":1524787200000,"value":2577.8},{"date":1524873600000,"value":2577.8},{"date":1524960000000,"value":2577.8},{"date":1525046400000,"value":2559.7},{"date":1525132800000,"value":2561.51},{"date":1525219200000,"value":2537.54},{"date":1525305600000,"value":2533.92},{"date":1525392000000,"value":2565.58},{"date":1525478400000,"value":2565.58},{"date":1525564800000,"value":2565.58},{"date":1525651200000,"value":2570.11},{"date":1525737600000,"value":2566.49},{"date":1525824000000,"value":2588.2},{"date":1525910400000,"value":2609.92},{"date":1525996800000,"value":2616.25},{"date":1526083200000,"value":2616.25},{"date":1526169600000,"value":2616.25},{"date":1526256000000,"value":2620.78},{"date":1526342400000,"value":2609.47},{"date":1526428800000,"value":2622.59},{"date":1526515200000,"value":2620.78},{"date":1526601600000,"value":2609.02},{"date":1526688000000,"value":2609.02},{"date":1526774400000,"value":2609.02},{"date":1526860800000,"value":2626.21},{"date":1526947200000,"value":2627.56},{"date":1527033600000,"value":2626.66},{"date":1527120000000,"value":2617.16},{"date":1527206400000,"value":2607.66},{"date":1527292800000,"value":2607.66},{"date":1527379200000,"value":2607.66},{"date":1527465600000,"value":2607.66},{"date":1527552000000,"value":2567.39},{"date":1527638400000,"value":2599.51},{"date":1527724800000,"value":2582.78},{"date":1527811200000,"value":2604.94},{"date":1527897600000,"value":2604.94},{"date":1527984000000,"value":2604.94},{"date":1528070400000,"value":2610.82},{"date":1528156800000,"value":2606.75},{"date":1528243200000,"value":2628.47},{"date":1528329600000,"value":2637.52},{"date":1528416000000,"value":2642.95},{"date":1528502400000,"value":2642.95},{"date":1528588800000,"value":2642.95},{"date":1528675200000,"value":2648.37},{"date":1528761600000,"value":2644.75},{"date":1528848000000,"value":2634.35},{"date":1528934400000,"value":2636.61},{"date":1529020800000,"value":2633.9},{"date":1529107200000,"value":2633.9},{"date":1529193600000,"value":2633.9},{"date":1529280000000,"value":2628.02},{"date":1529366400000,"value":2622.13},{"date":1529452800000,"value":2625.75},{"date":1529539200000,"value":2613.09},{"date":1529625600000,"value":2624.4},{"date":1529712000000,"value":2624.4},{"date":1529798400000,"value":2624.4},{"date":1529884800000,"value":2598.61},{"date":1529971200000,"value":2601.32},{"date":1530057600000,"value":2586.85},{"date":1530144000000,"value":2599.97},{"date":1530230400000,"value":2605.4},{"date":1530316800000,"value":2605.4},{"date":1530403200000,"value":2605.4},{"date":1530489600000,"value":2609.02},{"date":1530576000000,"value":2608.56},{"date":1530662400000,"value":2608.56},{"date":1530748800000,"value":2626.66},{"date":1530835200000,"value":2641.72},{"date":1530921600000,"value":2641.72},{"date":1531008000000,"value":2641.72},{"date":1531094400000,"value":2661.78},{"date":1531180800000,"value":2667.25},{"date":1531267200000,"value":2644},{"date":1531353600000,"value":2661.78},{"date":1531440000000,"value":2659.96},{"date":1531526400000,"value":2659.96},{"date":1531612800000,"value":2659.96},{"date":1531699200000,"value":2665.88},{"date":1531785600000,"value":2670.44},{"date":1531872000000,"value":2675},{"date":1531958400000,"value":2667.7},{"date":1532044800000,"value":2670.44},{"date":1532131200000,"value":2670.44},{"date":1532217600000,"value":2670.44},{"date":1532304000000,"value":2676.82},{"date":1532390400000,"value":2691.86},{"date":1532476800000,"value":2705.99},{"date":1532563200000,"value":2719.66},{"date":1532649600000,"value":2716.47},{"date":1532736000000,"value":2716.47},{"date":1532822400000,"value":2716.47},{"date":1532908800000,"value":2717.38},{"date":1532995200000,"value":2726.5},{"date":1533081600000,"value":2719.21},{"date":1533168000000,"value":2719.21},{"date":1533254400000,"value":2734.7},{"date":1533340800000,"value":2734.7},{"date":1533427200000,"value":2734.7},{"date":1533513600000,"value":2737.89},{"date":1533600000000,"value":2743.82},{"date":1533686400000,"value":2743.36},{"date":1533772800000,"value":2742.45},{"date":1533859200000,"value":2721.94},{"date":1533945600000,"value":2721.94},{"date":1534032000000,"value":2721.94},{"date":1534118400000,"value":2704.17},{"date":1534204800000,"value":2721.94},{"date":1534291200000,"value":2700.98},{"date":1534377600000,"value":2731.51},{"date":1534464000000,"value":2745.64},{"date":1534550400000,"value":2745.64},{"date":1534636800000,"value":2745.64},{"date":1534723200000,"value":2755.67},{"date":1534809600000,"value":2757.49},{"date":1534896000000,"value":2752.02},{"date":1534982400000,"value":2745.19},{"date":1535068800000,"value":2757.49},{"date":1535155200000,"value":2757.49},{"date":1535241600000,"value":2757.49},{"date":1535328000000,"value":2776.64},{"date":1535414400000,"value":2775.27},{"date":1535500800000,"value":2783.47},{"date":1535587200000,"value":2770.71},{"date":1535673600000,"value":2767.52},{"date":1535760000000,"value":2767.52},{"date":1535846400000,"value":2767.52},{"date":1535932800000,"value":2767.52},{"date":1536019200000,"value":2761.6},{"date":1536105600000,"value":2763.87},{"date":1536192000000,"value":2752.48},{"date":1536278400000,"value":2744.28},{"date":1536364800000,"value":2744.28},{"date":1536451200000,"value":2744.28},{"date":1536537600000,"value":2753.85},{"date":1536624000000,"value":2753.85},{"date":1536710400000,"value":2757.49},{"date":1536796800000,"value":2764.33},{"date":1536883200000,"value":2768.89},{"date":1536969600000,"value":2768.89},{"date":1537056000000,"value":2768.89},{"date":1537142400000,"value":2767.06},{"date":1537228800000,"value":2773.45},{"date":1537315200000,"value":2780.74},{"date":1537401600000,"value":2799.88},{"date":1537488000000,"value":2808.08},{"date":1537574400000,"value":2808.08},{"date":1537660800000,"value":2808.08},{"date":1537747200000,"value":2787.57},{"date":1537833600000,"value":2778.46},{"date":1537920000000,"value":2764.33},{"date":1538006400000,"value":2762.05},{"date":1538092800000,"value":2757.04},{"date":1538179200000,"value":2757.04},{"date":1538265600000,"value":2757.04},{"date":1538352000000,"value":2770.25},{"date":1538438400000,"value":2774.36},{"date":1538524800000,"value":2779.37},{"date":1538611200000,"value":2772.53},{"date":1538697600000,"value":2762.69},{"date":1538784000000,"value":2762.69},{"date":1538870400000,"value":2762.69},{"date":1538956800000,"value":2765.9},{"date":1539043200000,"value":2757.64},{"date":1539129600000,"value":2691.62},{"date":1539216000000,"value":2633.84},{"date":1539302400000,"value":2651.72},{"date":1539388800000,"value":2651.72},{"date":1539475200000,"value":2651.72},{"date":1539561600000,"value":2646.68},{"date":1539648000000,"value":2685.65},{"date":1539734400000,"value":2687.49},{"date":1539820800000,"value":2660.89},{"date":1539907200000,"value":2660.89},{"date":1539993600000,"value":2660.89},{"date":1540080000000,"value":2660.89},{"date":1540166400000,"value":2637.51},{"date":1540252800000,"value":2628.34},{"date":1540339200000,"value":2563.68},{"date":1540425600000,"value":2596.24},{"date":1540512000000,"value":2568.27},{"date":1540598400000,"value":2568.27},{"date":1540684800000,"value":2568.27},{"date":1540771200000,"value":2562.77},{"date":1540857600000,"value":2604.49},{"date":1540944000000,"value":2621.92},{"date":1541030400000,"value":2645.76},{"date":1541116800000,"value":2632.92},{"date":1541203200000,"value":2632.92},{"date":1541289600000,"value":2632.92},{"date":1541376000000,"value":2659.52},{"date":1541462400000,"value":2670.52},{"date":1541548800000,"value":2713.63},{"date":1541635200000,"value":2712.25},{"date":1541721600000,"value":2693.45},{"date":1541808000000,"value":2693.45},{"date":1541894400000,"value":2693.45},{"date":1541980800000,"value":2651.72},{"date":1542067200000,"value":2647.14},{"date":1542153600000,"value":2632.92},{"date":1542240000000,"value":2656.31},{"date":1542326400000,"value":2667.31},{"date":1542412800000,"value":2667.31},{"date":1542499200000,"value":2667.31},{"date":1542585600000,"value":2650.81},{"date":1542672000000,"value":2604.49},{"date":1542758400000,"value":2612.75},{"date":1542844800000,"value":2612.75},{"date":1542931200000,"value":2600.37},{"date":1543017600000,"value":2600.37},{"date":1543104000000,"value":2600.37},{"date":1543190400000,"value":2632.92},{"date":1543276800000,"value":2637.97},{"date":1543363200000,"value":2679.24},{"date":1543449600000,"value":2672.36},{"date":1543536000000,"value":2687.03},{"date":1543622400000,"value":2687.03},{"date":1543708800000,"value":2687.03},{"date":1543795200000,"value":2699.41},{"date":1543881600000,"value":2626.04},{"date":1543968000000,"value":2626.04},{"date":1544054400000,"value":2610.91},{"date":1544140800000,"value":2567.21},{"date":1544227200000,"value":2567.21},{"date":1544313600000,"value":2567.21},{"date":1544400000000,"value":2559.53},{"date":1544486400000,"value":2553.76},{"date":1544572800000,"value":2563.37},{"date":1544659200000,"value":2561.45},{"date":1544745600000,"value":2517.23},{"date":1544832000000,"value":2517.23},{"date":1544918400000,"value":2517.23},{"date":1545004800000,"value":2475.43},{"date":1545091200000,"value":2465.33},{"date":1545177600000,"value":2439.38},{"date":1545264000000,"value":2410.07},{"date":1545350400000,"value":2379.31},{"date":1545436800000,"value":2379.31},{"date":1545523200000,"value":2379.31},{"date":1545609600000,"value":2316.36},{"date":1545696000000,"value":2316.36},{"date":1545782400000,"value":2409.11},{"date":1545868800000,"value":2424.97},{"date":1545955200000,"value":2428.81},{"date":1546041600000,"value":2428.81},{"date":1546128000000,"value":2428.81},{"date":1546214400000,"value":2448.03},{"date":1546300800000,"value":2448.03},{"date":1546387200000,"value":2452.36},{"date":1546473600000,"value":2410.55},{"date":1546560000000,"value":2479.75},{"date":1546646400000,"value":2479.75},{"date":1546732800000,"value":2479.75},{"date":1546819200000,"value":2492.73},{"date":1546905600000,"value":2514.35},{"date":1546992000000,"value":2525.4},{"date":1547078400000,"value":2533.09},{"date":1547164800000,"value":2533.09},{"date":1547251200000,"value":2533.09},{"date":1547337600000,"value":2533.09},{"date":1547424000000,"value":2528.77},{"date":1547510400000,"value":2545.59},{"date":1547596800000,"value":2560.97},{"date":1547683200000,"value":2581.15},{"date":1547769600000,"value":2612.39},{"date":1547856000000,"value":2612.39},{"date":1547942400000,"value":2612.39},{"date":1548028800000,"value":2612.39},{"date":1548115200000,"value":2581.15},{"date":1548201600000,"value":2591.72},{"date":1548288000000,"value":2592.68},{"date":1548374400000,"value":2606.62},{"date":1548460800000,"value":2606.62},{"date":1548547200000,"value":2606.62},{"date":1548633600000,"value":2594.61},{"date":1548720000000,"value":2596.53},{"date":1548806400000,"value":2618.64},{"date":1548892800000,"value":2628.73},{"date":1548979200000,"value":2634.49},{"date":1549065600000,"value":2634.49},{"date":1549152000000,"value":2634.49},{"date":1549238400000,"value":2645.55},{"date":1549324800000,"value":2654.2},{"date":1549411200000,"value":2646.99},{"date":1549497600000,"value":2627.29},{"date":1549584000000,"value":2625.36},{"date":1549670400000,"value":2625.36},{"date":1549756800000,"value":2625.36},{"date":1549843200000,"value":2623.92},{"date":1549929600000,"value":2650.35},{"date":1550016000000,"value":2656.12},{"date":1550102400000,"value":2654.2},{"date":1550188800000,"value":2693.6},{"date":1550275200000,"value":2693.6},{"date":1550361600000,"value":2693.6},{"date":1550448000000,"value":2693.6},{"date":1550534400000,"value":2699.37},{"date":1550620800000,"value":2711.39},{"date":1550707200000,"value":2705.14},{"date":1550793600000,"value":2708.5},{"date":1550880000000,"value":2708.5},{"date":1550966400000,"value":2708.5},{"date":1551052800000,"value":2714.27},{"date":1551139200000,"value":2711.87},{"date":1551225600000,"value":2711.39},{"date":1551312000000,"value":2703.7},{"date":1551398400000,"value":2718.11},{"date":1551484800000,"value":2718.11},{"date":1551571200000,"value":2718.11},{"date":1551657600000,"value":2708.98},{"date":1551744000000,"value":2707.06},{"date":1551830400000,"value":2698.89},{"date":1551916800000,"value":2685.43},{"date":1552003200000,"value":2680.92},{"date":1552089600000,"value":2680.92},{"date":1552176000000,"value":2680.92},{"date":1552262400000,"value":2711.98},{"date":1552348800000,"value":2716.35},{"date":1552435200000,"value":2736.74},{"date":1552521600000,"value":2739.17},{"date":1552608000000,"value":2751.3},{"date":1552694400000,"value":2751.3},{"date":1552780800000,"value":2751.3},{"date":1552867200000,"value":2762.95},{"date":1552953600000,"value":2756.64},{"date":1553040000000,"value":2740.62},{"date":1553126400000,"value":2760.04},{"date":1553212800000,"value":2718.78},{"date":1553299200000,"value":2718.78},{"date":1553385600000,"value":2718.78},{"date":1553472000000,"value":2715.38},{"date":1553558400000,"value":2736.74},{"date":1553644800000,"value":2725.58},{"date":1553731200000,"value":2732.86},{"date":1553817600000,"value":2744.51},{"date":1553904000000,"value":2744.51},{"date":1553990400000,"value":2744.51},{"date":1554076800000,"value":2771.2},{"date":1554163200000,"value":2767.32},{"date":1554249600000,"value":2768.78},{"date":1554336000000,"value":2775.09},{"date":1554422400000,"value":2784.84},{"date":1554508800000,"value":2784.84},{"date":1554595200000,"value":2784.84},{"date":1554681600000,"value":2788.75},{"date":1554768000000,"value":2771.67},{"date":1554854400000,"value":2779.48},{"date":1554940800000,"value":2780.94},{"date":1555027200000,"value":2797.53},{"date":1555113600000,"value":2797.53},{"date":1555200000000,"value":2797.53},{"date":1555286400000,"value":2797.53},{"date":1555372800000,"value":2800.45},{"date":1555459200000,"value":2794.6},{"date":1555545600000,"value":2799.48},{"date":1555632000000,"value":2799.48},{"date":1555718400000,"value":2799.48},{"date":1555804800000,"value":2799.48},{"date":1555891200000,"value":2799.48},{"date":1555977600000,"value":2816.55},{"date":1556064000000,"value":2810.7},{"date":1556150400000,"value":2807.28},{"date":1556236800000,"value":2821.92},{"date":1556323200000,"value":2821.92},{"date":1556409600000,"value":2821.92},{"date":1556496000000,"value":2831.67},{"date":1556582400000,"value":2843.87},{"date":1556668800000,"value":2823.87},{"date":1556755200000,"value":2814.11},{"date":1556841600000,"value":2836.55},{"date":1556928000000,"value":2836.55},{"date":1557014400000,"value":2836.55},{"date":1557100800000,"value":2822.89},{"date":1557187200000,"value":2782.4},{"date":1557273600000,"value":2778.01},{"date":1557360000000,"value":2775.09},{"date":1557446400000,"value":2790.21},{"date":1557532800000,"value":2790.21},{"date":1557619200000,"value":2790.21},{"date":1557705600000,"value":2738.99},{"date":1557792000000,"value":2758.5},{"date":1557878400000,"value":2764.36},{"date":1557964800000,"value":2792.65},{"date":1558051200000,"value":2787.28},{"date":1558137600000,"value":2787.28},{"date":1558224000000,"value":2787.28},{"date":1558310400000,"value":2781.43},{"date":1558396800000,"value":2803.87},{"date":1558483200000,"value":2793.14},{"date":1558569600000,"value":2760.45},{"date":1558656000000,"value":2767.77},{"date":1558742400000,"value":2767.77},{"date":1558828800000,"value":2767.77},{"date":1558915200000,"value":2767.77},{"date":1559001600000,"value":2737.53},{"date":1559088000000,"value":2720.94},{"date":1559174400000,"value":2719.97},{"date":1559260800000,"value":2687.28},{"date":1559347200000,"value":2687.28},{"date":1559433600000,"value":2687.28},{"date":1559520000000,"value":2709.23},{"date":1559606400000,"value":2752.65},{"date":1559692800000,"value":2770.7},{"date":1559779200000,"value":2785.33},{"date":1559865600000,"value":2802.4},{"date":1559952000000,"value":2802.4},{"date":1560038400000,"value":2802.4},{"date":1560124800000,"value":2807.28},{"date":1560211200000,"value":2806.79},{"date":1560297600000,"value":2805.33},{"date":1560384000000,"value":2813.62},{"date":1560470400000,"value":2812.16},{"date":1560556800000,"value":2812.16},{"date":1560643200000,"value":2812.16},{"date":1560729600000,"value":2806.79},{"date":1560816000000,"value":2828.75},{"date":1560902400000,"value":2837.04},{"date":1560988800000,"value":2861.92},{"date":1561075200000,"value":2858.01},{"date":1561161600000,"value":2858.01},{"date":1561248000000,"value":2858.01},{"date":1561334400000,"value":2851.67},{"date":1561420800000,"value":2833.62},{"date":1561507200000,"value":2824.84},{"date":1561593600000,"value":2830.21},{"date":1561680000000,"value":2846.79},{"date":1561766400000,"value":2846.79},{"date":1561852800000,"value":2846.79},{"date":1561939200000,"value":2865.82},{"date":1562025600000,"value":2872.65},{"date":1562112000000,"value":2890.7},{"date":1562198400000,"value":2890.7},{"date":1562284800000,"value":2884.55},{"date":1562371200000,"value":2884.55},{"date":1562457600000,"value":2884.55},{"date":1562544000000,"value":2871.81},{"date":1562630400000,"value":2872.79},{"date":1562716800000,"value":2879.65},{"date":1562803200000,"value":2884.06},{"date":1562889600000,"value":2892.88},{"date":1562976000000,"value":2892.88},{"date":1563062400000,"value":2892.88},{"date":1563148800000,"value":2891.9},{"date":1563235200000,"value":2881.61},{"date":1563321600000,"value":2863},{"date":1563408000000,"value":2873.28},{"date":1563494400000,"value":2854.18},{"date":1563580800000,"value":2854.18},{"date":1563667200000,"value":2854.18},{"date":1563753600000,"value":2855.65},{"date":1563840000000,"value":2871.32},{"date":1563926400000,"value":2885.53},{"date":1564012800000,"value":2878.18},{"date":1564099200000,"value":2893.37},{"date":1564185600000,"value":2893.37},{"date":1564272000000,"value":2893.37},{"date":1564358400000,"value":2892.39},{"date":1564444800000,"value":2887},{"date":1564531200000,"value":2860.06},{"date":1564617600000,"value":2831.65},{"date":1564704000000,"value":2823.32},{"date":1564790400000,"value":2823.32},{"date":1564876800000,"value":2823.32},{"date":1564963200000,"value":2751.32},{"date":1565049600000,"value":2785.12},{"date":1565136000000,"value":2777.28},{"date":1565222400000,"value":2824.79},{"date":1565308800000,"value":2817.44},{"date":1565395200000,"value":2817.44},{"date":1565481600000,"value":2817.44},{"date":1565568000000,"value":2787.08},{"date":1565654400000,"value":2819.89},{"date":1565740800000,"value":2745.44},{"date":1565827200000,"value":2748.87},{"date":1565913600000,"value":2788.55},{"date":1566000000000,"value":2788.55},{"date":1566086400000,"value":2788.55},{"date":1566172800000,"value":2815.98},{"date":1566259200000,"value":2796.38},{"date":1566345600000,"value":2817.44},{"date":1566432000000,"value":2819.89},{"date":1566518400000,"value":2758.18},{"date":1566604800000,"value":2758.18},{"date":1566691200000,"value":2758.18},{"date":1566777600000,"value":2785.12},{"date":1566864000000,"value":2776.3},{"date":1566950400000,"value":2796.87},{"date":1567036800000,"value":2827.73},{"date":1567123200000,"value":2834.1},{"date":1567209600000,"value":2834.1},{"date":1567296000000,"value":2834.1},{"date":1567382400000,"value":2834.1},{"date":1567468800000,"value":2820.38},{"date":1567555200000,"value":2850.26},{"date":1567641600000,"value":2878.67},{"date":1567728000000,"value":2884.06},{"date":1567814400000,"value":2884.06},{"date":1567900800000,"value":2884.06},{"date":1567987200000,"value":2889.45},{"date":1568073600000,"value":2894.84},{"date":1568160000000,"value":2911},{"date":1568246400000,"value":2918.84},{"date":1568332800000,"value":2925.2},{"date":1568419200000,"value":2925.2},{"date":1568505600000,"value":2925.2},{"date":1568592000000,"value":2918.84},{"date":1568678400000,"value":2925.69},{"date":1568764800000,"value":2930.1},{"date":1568851200000,"value":2929.61},{"date":1568937600000,"value":2924.23},{"date":1569024000000,"value":2924.23},{"date":1569110400000,"value":2924.23},{"date":1569196800000,"value":2924.72},{"date":1569283200000,"value":2910.02},{"date":1569369600000,"value":2921.78},{"date":1569456000000,"value":2911.98},{"date":1569542400000,"value":2905.12},{"date":1569628800000,"value":2905.12},{"date":1569715200000,"value":2905.12},{"date":1569801600000,"value":2911.49},{"date":1569888000000,"value":2874.26},{"date":1569974400000,"value":2822.34},{"date":1570060800000,"value":2837.04},{"date":1570147200000,"value":2875.68},{"date":1570233600000,"value":2875.68},{"date":1570320000000,"value":2875.68},{"date":1570406400000,"value":2866.83},{"date":1570492800000,"value":2826.97},{"date":1570579200000,"value":2847.64},{"date":1570665600000,"value":2863.87},{"date":1570752000000,"value":2891.43},{"date":1570838400000,"value":2891.43},{"date":1570924800000,"value":2891.43},{"date":1571011200000,"value":2885.03},{"date":1571097600000,"value":2909.64},{"date":1571184000000,"value":2903.73},{"date":1571270400000,"value":2914.56},{"date":1571356800000,"value":2910.13},{"date":1571443200000,"value":2910.13},{"date":1571529600000,"value":2910.13},{"date":1571616000000,"value":2928.83},{"date":1571702400000,"value":2928.34},{"date":1571788800000,"value":2934.73},{"date":1571875200000,"value":2932.27},{"date":1571961600000,"value":2941.62},{"date":1572048000000,"value":2941.62},{"date":1572134400000,"value":2941.62},{"date":1572220800000,"value":2948.02},{"date":1572307200000,"value":2955.4},{"date":1572393600000,"value":2964.26},{"date":1572480000000,"value":2954.42},{"date":1572566400000,"value":2982.46},{"date":1572652800000,"value":2982.46},{"date":1572739200000,"value":2982.46},{"date":1572825600000,"value":2988.86},{"date":1572912000000,"value":2993.78},{"date":1572998400000,"value":2998.21},{"date":1573084800000,"value":3011.5},{"date":1573171200000,"value":3016.91},{"date":1573257600000,"value":3016.91},{"date":1573344000000,"value":3016.91},{"date":1573430400000,"value":3008.05},{"date":1573516800000,"value":3009.04},{"date":1573603200000,"value":3014.94},{"date":1573689600000,"value":3013.47},{"date":1573776000000,"value":3028.23},{"date":1573862400000,"value":3028.23},{"date":1573948800000,"value":3028.23},{"date":1574035200000,"value":3029.21},{"date":1574121600000,"value":3022.32},{"date":1574208000000,"value":3013.96},{"date":1574294400000,"value":3014.94},{"date":1574380800000,"value":3024.29},{"date":1574467200000,"value":3024.29},{"date":1574553600000,"value":3024.29},{"date":1574640000000,"value":3033.15},{"date":1574726400000,"value":3039.05},{"date":1574812800000,"value":3051.85},{"date":1574899200000,"value":3051.85},{"date":1574985600000,"value":3041.02},{"date":1575072000000,"value":3041.02},{"date":1575158400000,"value":3041.02},{"date":1575244800000,"value":3022.32},{"date":1575331200000,"value":2999.69},{"date":1575417600000,"value":3019.86},{"date":1575504000000,"value":3025.27},{"date":1575590400000,"value":3052.34},{"date":1575676800000,"value":3052.34},{"date":1575763200000,"value":3052.34},{"date":1575849600000,"value":3045.94},{"date":1575936000000,"value":3044.47},{"date":1576022400000,"value":3048.4},{"date":1576108800000,"value":3081.86},{"date":1576195200000,"value":3078.86},{"date":1576281600000,"value":3078.86},{"date":1576368000000,"value":3078.86},{"date":1576454400000,"value":3099.53},{"date":1576540800000,"value":3103.67},{"date":1576627200000,"value":3097.47},{"date":1576713600000,"value":3107.8},{"date":1576800000000,"value":3123.3},{"date":1576886400000,"value":3123.3},{"date":1576972800000,"value":3123.3},{"date":1577059200000,"value":3121.24},{"date":1577145600000,"value":3121.75},{"date":1577232000000,"value":3121.75},{"date":1577318400000,"value":3133.12},{"date":1577404800000,"value":3134.67},{"date":1577491200000,"value":3134.67},{"date":1577577600000,"value":3134.67},{"date":1577664000000,"value":3122.27},{"date":1577750400000,"value":3131.05},{"date":1577836800000,"value":3131.05},{"date":1577923200000,"value":3150.69},{"date":1578009600000,"value":3131.57},{"date":1578096000000,"value":3131.57},{"date":1578182400000,"value":3131.57},{"date":1578268800000,"value":3135.71},{"date":1578355200000,"value":3124.34},{"date":1578441600000,"value":3133.64},{"date":1578528000000,"value":3150.17},{"date":1578614400000,"value":3137.26},{"date":1578700800000,"value":3137.26},{"date":1578787200000,"value":3137.26},{"date":1578873600000,"value":3152.24},{"date":1578960000000,"value":3152.24},{"date":1579046400000,"value":3151.21},{"date":1579132800000,"value":3171.36},{"date":1579219200000,"value":3184.8},{"date":1579305600000,"value":3184.8},{"date":1579392000000,"value":3184.8},{"date":1579478400000,"value":3184.8},{"date":1579564800000,"value":3171.36},{"date":1579651200000,"value":3171.36},{"date":1579737600000,"value":3165.68},{"date":1579824000000,"value":3131.57},{"date":1579910400000,"value":3131.57},{"date":1579996800000,"value":3131.57},{"date":1580083200000,"value":3087.13},{"date":1580169600000,"value":3114.52},{"date":1580256000000,"value":3110.38},{"date":1580342400000,"value":3124.34},{"date":1580428800000,"value":3067.49},{"date":1580515200000,"value":3067.49},{"date":1580601600000,"value":3067.49},{"date":1580688000000,"value":3073.69},{"date":1580774400000,"value":3111.93},{"date":1580860800000,"value":3163.09},{"date":1580947200000,"value":3161.03},{"date":1581033600000,"value":3145.52},{"date":1581120000000,"value":3145.52},{"date":1581206400000,"value":3145.52},{"date":1581292800000,"value":3157.41},{"date":1581379200000,"value":3172.91},{"date":1581465600000,"value":3185.83},{"date":1581552000000,"value":3182.73},{"date":1581638400000,"value":3182.73},{"date":1581724800000,"value":3182.73},{"date":1581811200000,"value":3182.73},{"date":1581897600000,"value":3182.73},{"date":1581984000000,"value":3168.78},{"date":1582070400000,"value":3175.5},{"date":1582156800000,"value":3169.81},{"date":1582243200000,"value":3157.41},{"date":1582329600000,"value":3157.41},{"date":1582416000000,"value":3157.41},{"date":1582502400000,"value":3068.01},{"date":1582588800000,"value":2985.84},{"date":1582675200000,"value":2964.66},{"date":1582761600000,"value":2850.45},{"date":1582848000000,"value":2807.56},{"date":1582934400000,"value":2807.56},{"date":1583020800000,"value":2807.56},{"date":1583107200000,"value":2922.28},{"date":1583193600000,"value":2853.04},{"date":1583280000000,"value":2962.07},{"date":1583366400000,"value":2872.67},{"date":1583452800000,"value":2821.62},{"date":1583539200000,"value":2821.62},{"date":1583625600000,"value":2821.62},{"date":1583712000000,"value":2605.01},{"date":1583798400000,"value":2714.35},{"date":1583884800000,"value":2589.98},{"date":1583971200000,"value":2364.04},{"date":1584057600000,"value":2552.67},{"date":1584144000000,"value":2552.67},{"date":1584230400000,"value":2552.67},{"date":1584316800000,"value":2286.31},{"date":1584403200000,"value":2416.38},{"date":1584489600000,"value":2292.01},{"date":1584576000000,"value":2295.64},{"date":1584662400000,"value":2211.69},{"date":1584748800000,"value":2211.69},{"date":1584835200000,"value":2211.69},{"date":1584921600000,"value":2130.85},{"date":1585008000000,"value":2303.93},{"date":1585094400000,"value":2330.36},{"date":1585180800000,"value":2458.88},{"date":1585267200000,"value":2398.76},{"date":1585353600000,"value":2398.76},{"date":1585440000000,"value":2398.76},{"date":1585526400000,"value":2474.94},{"date":1585612800000,"value":2440.74},{"date":1585699200000,"value":2351.61},{"date":1585785600000,"value":2411.72},{"date":1585872000000,"value":2379.28},{"date":1585958400000,"value":2379.28},{"date":1586044800000,"value":2379.28},{"date":1586131200000,"value":2511.17},{"date":1586217600000,"value":2502.83},{"date":1586304000000,"value":2574.77},{"date":1586390400000,"value":2613.87},{"date":1586476800000,"value":2613.87},{"date":1586563200000,"value":2613.87},{"date":1586649600000,"value":2613.87},{"date":1586736000000,"value":2578.94},{"date":1586822400000,"value":2637.85},{"date":1586908800000,"value":2572.17},{"date":1586995200000,"value":2576.86},{"date":1587081600000,"value":2657.14},{"date":1587168000000,"value":2657.14},{"date":1587254400000,"value":2657.14},{"date":1587340800000,"value":2611.26},{"date":1587427200000,"value":2551.83},{"date":1587513600000,"value":2594.58},{"date":1587600000000,"value":2586.76},{"date":1587686400000,"value":2613.87},{"date":1587772800000,"value":2613.87},{"date":1587859200000,"value":2613.87},{"date":1587945600000,"value":2662.35},{"date":1588032000000,"value":2666},{"date":1588118400000,"value":2701.45},{"date":1588204800000,"value":2661.83},{"date":1588291200000,"value":2604.49},{"date":1588377600000,"value":2604.49},{"date":1588464000000,"value":2604.49},{"date":1588550400000,"value":2606.05},{"date":1588636800000,"value":2616.48},{"date":1588723200000,"value":2588.33},{"date":1588809600000,"value":2611.79},{"date":1588896000000,"value":2657.66},{"date":1588982400000,"value":2657.66},{"date":1589068800000,"value":2657.66},{"date":1589155200000,"value":2644.63},{"date":1589241600000,"value":2606.05},{"date":1589328000000,"value":2561.22},{"date":1589414400000,"value":2587.81},{"date":1589500800000,"value":2590.41},{"date":1589587200000,"value":2590.41},{"date":1589673600000,"value":2590.41},{"date":1589760000000,"value":2678.51},{"date":1589846400000,"value":2638.37},{"date":1589932800000,"value":2672.78},{"date":1590019200000,"value":2668.61},{"date":1590105600000,"value":2671.22},{"date":1590192000000,"value":2671.22},{"date":1590278400000,"value":2671.22},{"date":1590364800000,"value":2671.22},{"date":1590451200000,"value":2717.09},{"date":1590537600000,"value":2768.18},{"date":1590624000000,"value":2761.92},{"date":1590710400000,"value":2762.45},{"date":1590796800000,"value":2762.45},{"date":1590883200000,"value":2762.45},{"date":1590969600000,"value":2775.48},{"date":1591056000000,"value":2797.9},{"date":1591142400000,"value":2845.33},{"date":1591228800000,"value":2846.38},{"date":1591315200000,"value":2917.28},{"date":1591401600000,"value":2917.28},{"date":1591488000000,"value":2917.28},{"date":1591574400000,"value":2954.29},{"date":1591660800000,"value":2916.23},{"date":1591747200000,"value":2873.49},{"date":1591833600000,"value":2710.31},{"date":1591920000000,"value":2744.72},{"date":1592006400000,"value":2744.72},{"date":1592092800000,"value":2744.72},{"date":1592179200000,"value":2764.53},{"date":1592265600000,"value":2815.1},{"date":1592352000000,"value":2797.37},{"date":1592438400000,"value":2795.29},{"date":1592524800000,"value":2778.09},{"date":1592611200000,"value":2778.09},{"date":1592697600000,"value":2778.09},{"date":1592784000000,"value":2782.78},{"date":1592870400000,"value":2788.51},{"date":1592956800000,"value":2719.18},{"date":1593043200000,"value":2745.76},{"date":1593129600000,"value":2684.25},{"date":1593216000000,"value":2684.25},{"date":1593302400000,"value":2684.25},{"date":1593388800000,"value":2721.78},{"date":1593475200000,"value":2746.29},{"date":1593561600000,"value":2749.93},{"date":1593648000000,"value":2760.36},{"date":1593734400000,"value":2760.36},{"date":1593820800000,"value":2760.36},{"date":1593907200000,"value":2760.36},{"date":1593993600000,"value":2791.12},{"date":1594080000000,"value":2758.8},{"date":1594166400000,"value":2772.87},{"date":1594252800000,"value":2743.68},{"date":1594339200000,"value":2782.78},{"date":1594425600000,"value":2782.78},{"date":1594512000000,"value":2782.78},{"date":1594598400000,"value":2774.4},{"date":1594684800000,"value":2811.58},{"date":1594771200000,"value":2847.72},{"date":1594857600000,"value":2846.15},{"date":1594944000000,"value":2855.06},{"date":1595030400000,"value":2855.06},{"date":1595116800000,"value":2855.06},{"date":1595203200000,"value":2848.77},{"date":1595289600000,"value":2879.15},{"date":1595376000000,"value":2891.72},{"date":1595462400000,"value":2880.2},{"date":1595548800000,"value":2862.91},{"date":1595635200000,"value":2862.91},{"date":1595721600000,"value":2862.91},{"date":1595808000000,"value":2873.39},{"date":1595894400000,"value":2861.87},{"date":1595980800000,"value":2898.53},{"date":1596067200000,"value":2874.96},{"date":1596153600000,"value":2866.06},{"date":1596240000000,"value":2866.06},{"date":1596326400000,"value":2866.06},{"date":1596412800000,"value":2879.15},{"date":1596499200000,"value":2892.77},{"date":1596585600000,"value":2905.86},{"date":1596672000000,"value":2912.15},{"date":1596758400000,"value":2931},{"date":1596844800000,"value":2931},{"date":1596931200000,"value":2931},{"date":1597017600000,"value":2945.67},{"date":1597104000000,"value":2941.48},{"date":1597190400000,"value":2974.48},{"date":1597276800000,"value":2959.29},{"date":1597363200000,"value":2959.29},{"date":1597449600000,"value":2959.29},{"date":1597536000000,"value":2959.29},{"date":1597622400000,"value":2960.33},{"date":1597708800000,"value":2951.43},{"date":1597795200000,"value":2937.29},{"date":1597881600000,"value":2922.1},{"date":1597968000000,"value":2923.15},{"date":1598054400000,"value":2923.15},{"date":1598140800000,"value":2923.15},{"date":1598227200000,"value":2958.76},{"date":1598313600000,"value":2962.95},{"date":1598400000000,"value":2964.52},{"date":1598486400000,"value":2977.62},{"date":1598572800000,"value":2995.43},{"date":1598659200000,"value":2995.43},{"date":1598745600000,"value":2995.43},{"date":1598832000000,"value":2973.43},{"date":1598918400000,"value":2982.86},{"date":1599004800000,"value":3026.85},{"date":1599091200000,"value":2960.86},{"date":1599177600000,"value":2951.43},{"date":1599264000000,"value":2951.43},{"date":1599350400000,"value":2951.43},{"date":1599436800000,"value":2951.43},{"date":1599523200000,"value":2894.86},{"date":1599609600000,"value":2933.1},{"date":1599696000000,"value":2894.86},{"date":1599782400000,"value":2909.53},{"date":1599868800000,"value":2909.53},{"date":1599955200000,"value":2909.53},{"date":1600041600000,"value":2934.67},{"date":1600128000000,"value":2941.48},{"date":1600214400000,"value":2948.29},{"date":1600300800000,"value":2933.62},{"date":1600387200000,"value":2913.72},{"date":1600473600000,"value":2913.72},{"date":1600560000000,"value":2913.72},{"date":1600646400000,"value":2865.01},{"date":1600732800000,"value":2873.91},{"date":1600819200000,"value":2823.11},{"date":1600905600000,"value":2827.3},{"date":1600992000000,"value":2857.68},{"date":1601078400000,"value":2857.68},{"date":1601164800000,"value":2857.68},{"date":1601251200000,"value":2894.86},{"date":1601337600000,"value":2876.01},{"date":1601424000000,"value":2894.34},{"date":1601510400000,"value":2898.53},{"date":1601596800000,"value":2892.72},{"date":1601683200000,"value":2892.72},{"date":1601769600000,"value":2892.72},{"date":1601856000000,"value":2936.86},{"date":1601942400000,"value":2905.85},{"date":1602028800000,"value":2947.89},{"date":1602115200000,"value":2974.16},{"date":1602201600000,"value":2992.03},{"date":1602288000000,"value":2992.03},{"date":1602374400000,"value":2992.03},{"date":1602460800000,"value":3017.25},{"date":1602547200000,"value":2993.08},{"date":1602633600000,"value":2974.69},{"date":1602720000000,"value":2977.32},{"date":1602806400000,"value":2984.67},{"date":1602892800000,"value":2984.67},{"date":1602979200000,"value":2984.67},{"date":1603065600000,"value":2939.48},{"date":1603152000000,"value":2955.77},{"date":1603238400000,"value":2947.89},{"date":1603324800000,"value":2974.16},{"date":1603411200000,"value":2984.67},{"date":1603497600000,"value":2984.67},{"date":1603584000000,"value":2984.67},{"date":1603670400000,"value":2935.28},{"date":1603756800000,"value":2906.9},{"date":1603843200000,"value":2824.93},{"date":1603929600000,"value":2840.69},{"date":1604016000000,"value":2828.08},{"date":1604102400000,"value":2828.08},{"date":1604188800000,"value":2828.08},{"date":1604275200000,"value":2875.38},{"date":1604361600000,"value":2928.97},{"date":1604448000000,"value":2953.15},{"date":1604534400000,"value":2998.86},{"date":1604620800000,"value":2995.18},{"date":1604707200000,"value":2995.18},{"date":1604793600000,"value":2995.18},{"date":1604880000000,"value":3095.55},{"date":1604966400000,"value":3126.02},{"date":1605052800000,"value":3128.65},{"date":1605139200000,"value":3090.29},{"date":1605225600000,"value":3140.74},{"date":1605312000000,"value":3140.74},{"date":1605398400000,"value":3140.74},{"date":1605484800000,"value":3196.96},{"date":1605571200000,"value":3183.83},{"date":1605657600000,"value":3153.87},{"date":1605744000000,"value":3161.76},{"date":1605830400000,"value":3144.94},{"date":1605916800000,"value":3144.94},{"date":1606003200000,"value":3144.94},{"date":1606089600000,"value":3183.83},{"date":1606176000000,"value":3252.14},{"date":1606262400000,"value":3237.42},{"date":1606348800000,"value":3237.42},{"date":1606435200000,"value":3234.8},{"date":1606521600000,"value":3234.8},{"date":1606608000000,"value":3234.8},{"date":1606694400000,"value":3196.44},{"date":1606780800000,"value":3230.59},{"date":1606867200000,"value":3244.78},{"date":1606953600000,"value":3244.26},{"date":1607040000000,"value":3286.82},{"date":1607126400000,"value":3286.82},{"date":1607212800000,"value":3286.82},{"date":1607299200000,"value":3273.16},{"date":1607385600000,"value":3278.94},{"date":1607472000000,"value":3278.94},{"date":1607558400000,"value":3278.94},{"date":1607644800000,"value":3276.36},{"date":1607731200000,"value":3276.36},{"date":1607817600000,"value":3276.36},{"date":1607904000000,"value":3244.19},{"date":1607990400000,"value":3291.91},{"date":1608076800000,"value":3290.84},{"date":1608163200000,"value":3308},{"date":1608249600000,"value":3294.59},{"date":1608336000000,"value":3294.59},{"date":1608422400000,"value":3294.59},{"date":1608508800000,"value":3283.33},{"date":1608595200000,"value":3263.49},{"date":1608681600000,"value":3288.7},{"date":1608768000000,"value":3297.28},{"date":1608854400000,"value":3297.28},{"date":1608940800000,"value":3297.28},{"date":1609027200000,"value":3297.28},{"date":1609113600000,"value":3317.12},{"date":1609200000000,"value":3306.93},{"date":1609286400000,"value":3321.94},{"date":1609372800000,"value":3343.39},{"date":1609459200000,"value":3343.39},{"date":1609545600000,"value":3343.39},{"date":1609632000000,"value":3343.39},{"date":1609718400000,"value":3301.03},{"date":1609804800000,"value":3327.84},{"date":1609891200000,"value":3400.23},{"date":1609977600000,"value":3431.87},{"date":1610064000000,"value":3444.2},{"date":1610150400000,"value":3444.2},{"date":1610236800000,"value":3444.2},{"date":1610323200000,"value":3451.71},{"date":1610409600000,"value":3467.8},{"date":1610496000000,"value":3461.36},{"date":1610582400000,"value":3468.33},{"date":1610668800000,"value":3430.26},{"date":1610755200000,"value":3430.26},{"date":1610841600000,"value":3430.26},{"date":1610928000000,"value":3430.26},{"date":1611014400000,"value":3443.67},{"date":1611100800000,"value":3462.97},{"date":1611187200000,"value":3443.67},{"date":1611273600000,"value":3431.87},{"date":1611360000000,"value":3431.87},{"date":1611446400000,"value":3431.87},{"date":1611532800000,"value":3432.4},{"date":1611619200000,"value":3416.85},{"date":1611705600000,"value":3331.59},{"date":1611792000000,"value":3375.03},{"date":1611878400000,"value":3310.68},{"date":1611964800000,"value":3310.68},{"date":1612051200000,"value":3310.68},{"date":1612137600000,"value":3344.46},{"date":1612224000000,"value":3391.12},{"date":1612310400000,"value":3406.67},{"date":1612396800000,"value":3443.13},{"date":1612483200000,"value":3461.36},{"date":1612569600000,"value":3461.36},{"date":1612656000000,"value":3461.36},{"date":1612742400000,"value":3499.97},{"date":1612828800000,"value":3499.97},{"date":1612915200000,"value":3503.19},{"date":1613001600000,"value":3501.04},{"date":1613088000000,"value":3512.3},{"date":1613174400000,"value":3512.3},{"date":1613260800000,"value":3512.3},{"date":1613347200000,"value":3512.3},{"date":1613433600000,"value":3520.35},{"date":1613520000000,"value":3527.85},{"date":1613606400000,"value":3510.69},{"date":1613692800000,"value":3517.13},{"date":1613779200000,"value":3517.13},{"date":1613865600000,"value":3517.13},{"date":1613952000000,"value":3526.78},{"date":1614038400000,"value":3536.97},{"date":1614124800000,"value":3573.97},{"date":1614211200000,"value":3511.77},{"date":1614297600000,"value":3465.65},{"date":1614384000000,"value":3465.65},{"date":1614470400000,"value":3465.65},{"date":1614556800000,"value":3542.87},{"date":1614643200000,"value":3524.64},{"date":1614729600000,"value":3511.77},{"date":1614816000000,"value":3484.96},{"date":1614902400000,"value":3552.73},{"date":1614988800000,"value":3552.73},{"date":1615075200000,"value":3552.73},{"date":1615161600000,"value":3588.13},{"date":1615248000000,"value":3588.67},{"date":1615334400000,"value":3626.78},{"date":1615420800000,"value":3634.95},{"date":1615507200000,"value":3661.09},{"date":1615593600000,"value":3661.09},{"date":1615680000000,"value":3661.09},{"date":1615766400000,"value":3674.7},{"date":1615852800000,"value":3655.64},{"date":1615939200000,"value":3661.63},{"date":1616025600000,"value":3629.51},{"date":1616112000000,"value":3617.53},{"date":1616198400000,"value":3617.53},{"date":1616284800000,"value":3617.53},{"date":1616371200000,"value":3614.81},{"date":1616457600000,"value":3573.97},{"date":1616544000000,"value":3572.34},{"date":1616630400000,"value":3615.89},{"date":1616716800000,"value":3672.52},{"date":1616803200000,"value":3672.52},{"date":1616889600000,"value":3672.52},{"date":1616976000000,"value":3657.82},{"date":1617062400000,"value":3662.72},{"date":1617148800000,"value":3646.39},{"date":1617235200000,"value":3680.69},{"date":1617321600000,"value":3680.69},{"date":1617408000000,"value":3680.69},{"date":1617494400000,"value":3680.69},{"date":1617580800000,"value":3713.19},{"date":1617667200000,"value":3711.01},{"date":1617753600000,"value":3710.46},{"date":1617840000000,"value":3711.55},{"date":1617926400000,"value":3730.68},{"date":1618012800000,"value":3730.68},{"date":1618099200000,"value":3730.68},{"date":1618185600000,"value":3732.87},{"date":1618272000000,"value":3724.67},{"date":1618358400000,"value":3738.33},{"date":1618444800000,"value":3754.18},{"date":1618531200000,"value":3777.13},{"date":1618617600000,"value":3777.13},{"date":1618704000000,"value":3777.13},{"date":1618790400000,"value":3763.47},{"date":1618876800000,"value":3729.04},{"date":1618963200000,"value":3763.47},{"date":1619049600000,"value":3738.33},{"date":1619136000000,"value":3777.13},{"date":1619222400000,"value":3777.13},{"date":1619308800000,"value":3777.13},{"date":1619395200000,"value":3773.85},{"date":1619481600000,"value":3789.15},{"date":1619568000000,"value":3791.88},{"date":1619654400000,"value":3827.4},{"date":1619740800000,"value":3800.08},{"date":1619827200000,"value":3800.08},{"date":1619913600000,"value":3800.08},{"date":1620000000000,"value":3835.6},{"date":1620086400000,"value":3836.15},{"date":1620172800000,"value":3858},{"date":1620259200000,"value":3888.06},{"date":1620345600000,"value":3920.85},{"date":1620432000000,"value":3920.85},{"date":1620518400000,"value":3920.85},{"date":1620604800000,"value":3912.1},{"date":1620691200000,"value":3864.56},{"date":1620777600000,"value":3802.27},{"date":1620864000000,"value":3852.54},{"date":1620950400000,"value":3901.72},{"date":1621036800000,"value":3901.72},{"date":1621123200000,"value":3901.72},{"date":1621209600000,"value":3900.63},{"date":1621296000000,"value":3865.66},{"date":1621382400000,"value":3841.61},{"date":1621468800000,"value":3861.28},{"date":1621555200000,"value":3871.67},{"date":1621641600000,"value":3871.67},{"date":1621728000000,"value":3871.67},{"date":1621814400000,"value":3892.98},{"date":1621900800000,"value":3871.67},{"date":1621987200000,"value":3884.78},{"date":1622073600000,"value":3902.27},{"date":1622160000000,"value":3905.55},{"date":1622246400000,"value":3905.55},{"date":1622332800000,"value":3905.55},{"date":1622419200000,"value":3905.55},{"date":1622505600000,"value":3922.49},{"date":1622592000000,"value":3924.13},{"date":1622678400000,"value":3923.03},{"date":1622764800000,"value":3939.97},{"date":1622851200000,"value":3939.97},{"date":1622937600000,"value":3939.97},{"date":1623024000000,"value":3932.32},{"date":1623110400000,"value":3931.23},{"date":1623196800000,"value":3918.12},{"date":1623283200000,"value":3921.94},{"date":1623369600000,"value":3931.23},{"date":1623456000000,"value":3931.23},{"date":1623542400000,"value":3931.23},{"date":1623628800000,"value":3917.02},{"date":1623715200000,"value":3920.3},{"date":1623801600000,"value":3894.62},{"date":1623888000000,"value":3845.98},{"date":1623974400000,"value":3778.22},{"date":1624060800000,"value":3778.22},{"date":1624147200000,"value":3778.22},{"date":1624233600000,"value":3851.45},{"date":1624320000000,"value":3857.46},{"date":1624406400000,"value":3849.81},{"date":1624492800000,"value":3883.14},{"date":1624579200000,"value":3908.28},{"date":1624665600000,"value":3908.28},{"date":1624752000000,"value":3908.28},{"date":1624838400000,"value":3887.51},{"date":1624924800000,"value":3873.31},{"date":1625011200000,"value":3886.97},{"date":1625097600000,"value":3911.01},{"date":1625184000000,"value":3924.67},{"date":1625270400000,"value":3924.67},{"date":1625356800000,"value":3924.67},{"date":1625443200000,"value":3924.67},{"date":1625529600000,"value":3890.11},{"date":1625616000000,"value":3896.69},{"date":1625702400000,"value":3860.48},{"date":1625788800000,"value":3918.64},{"date":1625875200000,"value":3918.64},{"date":1625961600000,"value":3918.64},{"date":1626048000000,"value":3935.65},{"date":1626134400000,"value":3909.31},{"date":1626220800000,"value":3908.21},{"date":1626307200000,"value":3900.53},{"date":1626393600000,"value":3870.9},{"date":1626480000000,"value":3870.9},{"date":1626566400000,"value":3870.9},{"date":1626652800000,"value":3792.99},{"date":1626739200000,"value":3849.5},{"date":1626825600000,"value":3885.72},{"date":1626912000000,"value":3872},{"date":1626998400000,"value":3897.24},{"date":1627084800000,"value":3897.24},{"date":1627171200000,"value":3897.24},{"date":1627257600000,"value":3909.86},{"date":1627344000000,"value":3900.53},{"date":1627430400000,"value":3901.08},{"date":1627516800000,"value":3927.97},{"date":1627603200000,"value":3914.25},{"date":1627689600000,"value":3914.25},{"date":1627776000000,"value":3914.25},{"date":1627862400000,"value":3907.12},{"date":1627948800000,"value":3948.27},{"date":1628035200000,"value":3914.8},{"date":1628121600000,"value":3940.58},{"date":1628208000000,"value":3962.53},{"date":1628294400000,"value":3962.53},{"date":1628380800000,"value":3962.53},{"date":1628467200000,"value":3958.69},{"date":1628553600000,"value":3983.93},{"date":1628640000000,"value":4009.17},{"date":1628726400000,"value":4017.4},{"date":1628812800000,"value":4018.5},{"date":1628899200000,"value":4018.5},{"date":1628985600000,"value":4018.5},{"date":1629072000000,"value":4020.69},{"date":1629158400000,"value":3997.1},{"date":1629244800000,"value":3960.89},{"date":1629331200000,"value":3953.2},{"date":1629417600000,"value":3979.54},{"date":1629504000000,"value":3979.54},{"date":1629590400000,"value":3979.54},{"date":1629676800000,"value":3998.74},{"date":1629763200000,"value":4011.36},{"date":1629849600000,"value":4030.02},{"date":1629936000000,"value":4002.04},{"date":1630022400000,"value":4033.86},{"date":1630108800000,"value":4033.86},{"date":1630195200000,"value":4033.86},{"date":1630281600000,"value":4022.34},{"date":1630368000000,"value":4013.56},{"date":1630454400000,"value":4008.07},{"date":1630540800000,"value":4035.51},{"date":1630627200000,"value":4023.98},{"date":1630713600000,"value":4023.98},{"date":1630800000000,"value":4023.98},{"date":1630886400000,"value":4023.98},{"date":1630972800000,"value":3991.06},{"date":1631059200000,"value":3980.09},{"date":1631145600000,"value":3961.98},{"date":1631232000000,"value":3933.45},{"date":1631318400000,"value":3933.45},{"date":1631404800000,"value":3933.45},{"date":1631491200000,"value":3960.89},{"date":1631577600000,"value":3923.03},{"date":1631664000000,"value":3956.5},{"date":1631750400000,"value":3944.97},{"date":1631836800000,"value":3917.54},{"date":1631923200000,"value":3917.54},{"date":1632009600000,"value":3917.54},{"date":1632096000000,"value":3857.19},{"date":1632182400000,"value":3854.99},{"date":1632268800000,"value":3892.85},{"date":1632355200000,"value":3946.07},{"date":1632441600000,"value":3946.07},{"date":1632528000000,"value":3946.07},{"date":1632614400000,"value":3946.07},{"date":1632700800000,"value":3955.95},{"date":1632787200000,"value":3898.34},{"date":1632873600000,"value":3915.35},{"date":1632960000000,"value":3861.58},{"date":1633046400000,"value":3902.23},{"date":1633132800000,"value":3902.23},{"date":1633219200000,"value":3902.23},{"date":1633305600000,"value":3889.01},{"date":1633392000000,"value":3918.76},{"date":1633478400000,"value":3920.96},{"date":1633564800000,"value":3951.81},{"date":1633651200000,"value":3949.05},{"date":1633737600000,"value":3949.05},{"date":1633824000000,"value":3949.05},{"date":1633910400000,"value":3919.31},{"date":1633996800000,"value":3906.64},{"date":1634083200000,"value":3911.6},{"date":1634169600000,"value":3968.33},{"date":1634256000000,"value":3993.12},{"date":1634342400000,"value":3993.12},{"date":1634428800000,"value":3993.12},{"date":1634515200000,"value":3984.86},{"date":1634601600000,"value":4016.81},{"date":1634688000000,"value":4052.61},{"date":1634774400000,"value":4045.45},{"date":1634860800000,"value":4064.73},{"date":1634947200000,"value":4064.73},{"date":1635033600000,"value":4064.73},{"date":1635120000000,"value":4065.28},{"date":1635206400000,"value":4073.55},{"date":1635292800000,"value":4028.38},{"date":1635379200000,"value":4068.59},{"date":1635465600000,"value":4064.18},{"date":1635552000000,"value":4064.18},{"date":1635638400000,"value":4064.18},{"date":1635724800000,"value":4084.01},{"date":1635811200000,"value":4095.03},{"date":1635897600000,"value":4125.33},{"date":1635984000000,"value":4113.21},{"date":1636070400000,"value":4122.57},{"date":1636156800000,"value":4122.57},{"date":1636243200000,"value":4122.57},{"date":1636329600000,"value":4126.43},{"date":1636416000000,"value":4129.18},{"date":1636502400000,"value":4114.86},{"date":1636588800000,"value":4112.66},{"date":1636675200000,"value":4115.96},{"date":1636761600000,"value":4115.96},{"date":1636848000000,"value":4115.96},{"date":1636934400000,"value":4116.51},{"date":1637020800000,"value":4112.11},{"date":1637107200000,"value":4097.78},{"date":1637193600000,"value":4092.83},{"date":1637280000000,"value":4053.72},{"date":1637366400000,"value":4053.72},{"date":1637452800000,"value":4053.72},{"date":1637539200000,"value":4070.24},{"date":1637625600000,"value":4097.23},{"date":1637712000000,"value":4088.97},{"date":1637798400000,"value":4088.97},{"date":1637884800000,"value":3985.96},{"date":1637971200000,"value":3985.96},{"date":1638057600000,"value":3985.96},{"date":1638144000000,"value":4004.69},{"date":1638230400000,"value":3916},{"date":1638316800000,"value":3891.77},{"date":1638403200000,"value":3965.58},{"date":1638489600000,"value":3949.05},{"date":1638576000000,"value":3949.05},{"date":1638662400000,"value":3949.05},{"date":1638748800000,"value":4005.24},{"date":1638835200000,"value":4053.72},{"date":1638921600000,"value":4049.31},{"date":1639008000000,"value":4038.29},{"date":1639094400000,"value":4062.42},{"date":1639180800000,"value":4062.42},{"date":1639267200000,"value":4062.42},{"date":1639353600000,"value":4032.82},{"date":1639440000000,"value":4026.31},{"date":1639526400000,"value":4076.04},{"date":1639612800000,"value":4089.06},{"date":1639699200000,"value":4032.82},{"date":1639785600000,"value":4032.82},{"date":1639872000000,"value":4032.82},{"date":1639958400000,"value":3990.79},{"date":1640044800000,"value":4050.58},{"date":1640131200000,"value":4081.36},{"date":1640217600000,"value":4101.49},{"date":1640304000000,"value":4101.49},{"date":1640390400000,"value":4101.49},{"date":1640476800000,"value":4101.49},{"date":1640563200000,"value":4146.49},{"date":1640649600000,"value":4154.18},{"date":1640736000000,"value":4164.25},{"date":1640822400000,"value":4156.55},{"date":1640908800000,"value":4158.33},{"date":1640995200000,"value":4158.33},{"date":1641081600000,"value":4158.33},{"date":1641168000000,"value":4174.9},{"date":1641254400000,"value":4209.83},{"date":1641340800000,"value":4165.43},{"date":1641427200000,"value":4185.56},{"date":1641513600000,"value":4195.62},{"date":1641600000000,"value":4195.62},{"date":1641686400000,"value":4195.62},{"date":1641772800000,"value":4185.56},{"date":1641859200000,"value":4224.04},{"date":1641945600000,"value":4232.33},{"date":1642032000000,"value":4212.2},{"date":1642118400000,"value":4201.54},{"date":1642204800000,"value":4201.54},{"date":1642291200000,"value":4201.54},{"date":1642377600000,"value":4201.54},{"date":1642464000000,"value":4145.89},{"date":1642550400000,"value":4121.03},{"date":1642636800000,"value":4081.96},{"date":1642723200000,"value":4024.53},{"date":1642809600000,"value":4024.53},{"date":1642896000000,"value":4024.53},{"date":1642982400000,"value":4035.19},{"date":1643068800000,"value":4017.43},{"date":1643155200000,"value":3996.11},{"date":1643241600000,"value":3989.01},{"date":1643328000000,"value":4049.4},{"date":1643414400000,"value":4049.4},{"date":1643500800000,"value":4049.4},{"date":1643587200000,"value":4094.98},{"date":1643673600000,"value":4135.24},{"date":1643760000000,"value":4169.57},{"date":1643846400000,"value":4119.85},{"date":1643932800000,"value":4123.4},{"date":1644019200000,"value":4123.4},{"date":1644105600000,"value":4123.4},{"date":1644192000000,"value":4131.09},{"date":1644278400000,"value":4163.65},{"date":1644364800000,"value":4205.69},{"date":1644451200000,"value":4153.59},{"date":1644537600000,"value":4106.23},{"date":1644624000000,"value":4106.23},{"date":1644710400000,"value":4106.23},{"date":1644796800000,"value":4079.59},{"date":1644883200000,"value":4126.36},{"date":1644969600000,"value":4134.05},{"date":1645056000000,"value":4075.44},{"date":1645142400000,"value":4059.46},{"date":1645228800000,"value":4059.46},{"date":1645315200000,"value":4059.46},{"date":1645401600000,"value":4059.46},{"date":1645488000000,"value":4027.49},{"date":1645574400000,"value":3979.54},{"date":1645660800000,"value":3968.88},{"date":1645747200000,"value":4079.59},{"date":1645833600000,"value":4079.59},{"date":1645920000000,"value":4079.59},{"date":1646006400000,"value":4054.72},{"date":1646092800000,"value":3984.87},{"date":1646179200000,"value":4060.64},{"date":1646265600000,"value":4044.66},{"date":1646352000000,"value":4008.55},{"date":1646438400000,"value":4008.55},{"date":1646524800000,"value":4008.55},{"date":1646611200000,"value":3910.27},{"date":1646697600000,"value":3888.37},{"date":1646784000000,"value":3963.55},{"date":1646870400000,"value":3955.86},{"date":1646956800000,"value":3930.99},{"date":1647043200000,"value":3930.99},{"date":1647129600000,"value":3930.99},{"date":1647216000000,"value":3941.06},{"date":1647302400000,"value":3985.46},{"date":1647388800000,"value":4038.74},{"date":1647475200000,"value":4080.18},{"date":1647561600000,"value":4092.61},{"date":1647648000000,"value":4092.61},{"date":1647734400000,"value":4092.61},{"date":1647820800000,"value":4096.16},{"date":1647907200000,"value":4119.85},{"date":1647993600000,"value":4078.4},{"date":1648080000000,"value":4111.56},{"date":1648166400000,"value":4145.89},{"date":1648252800000,"value":4145.89},{"date":1648339200000,"value":4145.89},{"date":1648425600000,"value":4143.53},{"date":1648512000000,"value":4176.68},{"date":1648598400000,"value":4174.9},{"date":1648684800000,"value":4115.11},{"date":1648771200000,"value":4137.84},{"date":1648857600000,"value":4137.84},{"date":1648944000000,"value":4137.84},{"date":1649030400000,"value":4140.81},{"date":1649116800000,"value":4119.42},{"date":1649203200000,"value":4130.12},{"date":1649289600000,"value":4150.32},{"date":1649376000000,"value":4172.31},{"date":1649462400000,"value":4172.31},{"date":1649548800000,"value":4172.31},{"date":1649635200000,"value":4131.9},{"date":1649721600000,"value":4115.86},{"date":1649808000000,"value":4143.19},{"date":1649894400000,"value":4118.23},{"date":1649980800000,"value":4118.23},{"date":1650067200000,"value":4118.23},{"date":1650153600000,"value":4118.23},{"date":1650240000000,"value":4116.45},{"date":1650326400000,"value":4155.08},{"date":1650412800000,"value":4188.95},{"date":1650499200000,"value":4141.41},{"date":1650585600000,"value":4043.95},{"date":1650672000000,"value":4043.95},{"date":1650758400000,"value":4043.95},{"date":1650844800000,"value":4046.33},{"date":1650931200000,"value":3968.48},{"date":1651017600000,"value":3973.23},{"date":1651104000000,"value":4033.25},{"date":1651190400000,"value":3934.01},{"date":1651276800000,"value":3934.01},{"date":1651363200000,"value":3934.01},{"date":1651449600000,"value":3938.77},{"date":1651536000000,"value":3964.32},{"date":1651622400000,"value":4057.02},{"date":1651708800000,"value":3968.48},{"date":1651795200000,"value":3961.35},{"date":1651881600000,"value":3961.35},{"date":1651968000000,"value":3961.35},{"date":1652054400000,"value":3868.05},{"date":1652140800000,"value":3859.13},{"date":1652227200000,"value":3832.39},{"date":1652313600000,"value":3827.64},{"date":1652400000000,"value":3885.28},{"date":1652486400000,"value":3885.28},{"date":1652572800000,"value":3885.28},{"date":1652659200000,"value":3898.36},{"date":1652745600000,"value":3945.9},{"date":1652832000000,"value":3820.51},{"date":1652918400000,"value":3798.52},{"date":1653004800000,"value":3808.62},{"date":1653091200000,"value":3808.62},{"date":1653177600000,"value":3808.62},{"date":1653264000000,"value":3879.93},{"date":1653350400000,"value":3885.88},{"date":1653436800000,"value":3913.81},{"date":1653523200000,"value":3963.13},{"date":1653609600000,"value":4023.15},{"date":1653696000000,"value":4023.15},{"date":1653782400000,"value":4023.15},{"date":1653868800000,"value":4023.15},{"date":1653955200000,"value":3995.22},{"date":1654041600000,"value":3969.67},{"date":1654128000000,"value":4010.67},{"date":1654214400000,"value":3980.36},{"date":1654300800000,"value":3980.36},{"date":1654387200000,"value":3980.36},{"date":1654473600000,"value":3987.49},{"date":1654560000000,"value":4030.28},{"date":1654646400000,"value":3986.9},{"date":1654732800000,"value":3909.05},{"date":1654819200000,"value":3824.67},{"date":1654905600000,"value":3824.67},{"date":1654992000000,"value":3824.67},{"date":1655078400000,"value":3709.38},{"date":1655164800000,"value":3682.04},{"date":1655251200000,"value":3711.16},{"date":1655337600000,"value":3627.37},{"date":1655424000000,"value":3614.89},{"date":1655510400000,"value":3614.89},{"date":1655596800000,"value":3614.89},{"date":1655683200000,"value":3614.89},{"date":1655769600000,"value":3699.28},{"date":1655856000000,"value":3690.36},{"date":1655942400000,"value":3696.31},{"date":1656028800000,"value":3786.63},{"date":1656115200000,"value":3786.63},{"date":1656201600000,"value":3786.63},{"date":1656288000000,"value":3791.39},{"date":1656374400000,"value":3759.89},{"date":1656460800000,"value":3740.88},{"date":1656547200000,"value":3717.7},{"date":1656633600000,"value":3753.65},{"date":1656720000000,"value":3753.65},{"date":1656806400000,"value":3753.65},{"date":1656892800000,"value":3753.65},{"date":1656979200000,"value":3708.27},{"date":1657065600000,"value":3707.67},{"date":1657152000000,"value":3750.07},{"date":1657238400000,"value":3744.7},{"date":1657324800000,"value":3744.7},{"date":1657411200000,"value":3744.7},{"date":1657497600000,"value":3723.8},{"date":1657584000000,"value":3698.72},{"date":1657670400000,"value":3680.2},{"date":1657756800000,"value":3649.75},{"date":1657843200000,"value":3719.02},{"date":1657929600000,"value":3719.02},{"date":1658016000000,"value":3719.02},{"date":1658102400000,"value":3698.72},{"date":1658188800000,"value":3782.32},{"date":1658275200000,"value":3778.73},{"date":1658361600000,"value":3794.26},{"date":1658448000000,"value":3776.34},{"date":1658534400000,"value":3776.34},{"date":1658620800000,"value":3776.34},{"date":1658707200000,"value":3804.41},{"date":1658793600000,"value":3782.32},{"date":1658880000000,"value":3836.66},{"date":1658966400000,"value":3871.89},{"date":1659052800000,"value":3902.34},{"date":1659139200000,"value":3902.34},{"date":1659225600000,"value":3902.34},{"date":1659312000000,"value":3887.41},{"date":1659398400000,"value":3855.76},{"date":1659484800000,"value":3877.86},{"date":1659571200000,"value":3848.6},{"date":1659657600000,"value":3858.15},{"date":1659744000000,"value":3858.15},{"date":1659830400000,"value":3858.15},{"date":1659916800000,"value":3862.33},{"date":1660003200000,"value":3870.69},{"date":1660089600000,"value":3929.21},{"date":1660176000000,"value":3943.54},{"date":1660262400000,"value":3997.29},{"date":1660348800000,"value":3997.29},{"date":1660435200000,"value":3997.29},{"date":1660521600000,"value":4004.45},{"date":1660608000000,"value":4022.37},{"date":1660694400000,"value":4004.45},{"date":1660780800000,"value":4016.99},{"date":1660867200000,"value":3987.73},{"date":1660953600000,"value":3987.73},{"date":1661040000000,"value":3987.73},{"date":1661126400000,"value":3925.03},{"date":1661212800000,"value":3920.85},{"date":1661299200000,"value":3932.8},{"date":1661385600000,"value":3974.6},{"date":1661472000000,"value":3874.87},{"date":1661558400000,"value":3874.87},{"date":1661644800000,"value":3874.87},{"date":1661731200000,"value":3862.93},{"date":1661817600000,"value":3819.94},{"date":1661904000000,"value":3794.86},{"date":1661990400000,"value":3804.41},{"date":1662076800000,"value":3777.54},{"date":1662163200000,"value":3777.54},{"date":1662249600000,"value":3777.54},{"date":1662336000000,"value":3777.54},{"date":1662422400000,"value":3765},{"date":1662508800000,"value":3820.53},{"date":1662595200000,"value":3850.39},{"date":1662681600000,"value":3889.8},{"date":1662768000000,"value":3889.8},{"date":1662854400000,"value":3889.8},{"date":1662940800000,"value":3922.05},{"date":1663027200000,"value":3791.87},{"date":1663113600000,"value":3805.01},{"date":1663200000000,"value":3781.12},{"date":1663286400000,"value":3760.22},{"date":1663372800000,"value":3760.22},{"date":1663459200000,"value":3760.22},{"date":1663545600000,"value":3779.93},{"date":1663632000000,"value":3735.14},{"date":1663718400000,"value":3676.62},{"date":1663804800000,"value":3656.32},{"date":1663891200000,"value":3581.08},{"date":1663977600000,"value":3581.08},{"date":1664064000000,"value":3581.08},{"date":1664150400000,"value":3531.51},{"date":1664236800000,"value":3522.56},{"date":1664323200000,"value":3600.19},{"date":1664409600000,"value":3547.04},{"date":1664496000000,"value":3504.05},{"date":1664582400000,"value":3504.05},{"date":1664668800000,"value":3504.05},{"date":1664755200000,"value":3599.59},{"date":1664841600000,"value":3706.48},{"date":1664928000000,"value":3695.13},{"date":1665014400000,"value":3651.54},{"date":1665100800000,"value":3588.12},{"date":1665187200000,"value":3588.12},{"date":1665273600000,"value":3588.12},{"date":1665360000000,"value":3571.32},{"date":1665446400000,"value":3559.92},{"date":1665532800000,"value":3546.12},{"date":1665619200000,"value":3639.73},{"date":1665705600000,"value":3583.32},{"date":1665792000000,"value":3583.32},{"date":1665878400000,"value":3583.32},{"date":1665964800000,"value":3653.54},{"date":1666051200000,"value":3694.95},{"date":1666137600000,"value":3668.54},{"date":1666224000000,"value":3645.74},{"date":1666310400000,"value":3724.35},{"date":1666396800000,"value":3724.35},{"date":1666483200000,"value":3724.35},{"date":1666569600000,"value":3759.76},{"date":1666656000000,"value":3789.16},{"date":1666742400000,"value":3810.77},{"date":1666828800000,"value":3814.37},{"date":1666915200000,"value":3889.99},{"date":1667001600000,"value":3889.99},{"date":1667088000000,"value":3889.99},{"date":1667174400000,"value":3876.18},{"date":1667260800000,"value":3888.78},{"date":1667347200000,"value":3828.77},{"date":1667433600000,"value":3826.97},{"date":1667520000000,"value":3876.78},{"date":1667606400000,"value":3876.78},{"date":1667692800000,"value":3876.78},{"date":1667779200000,"value":3908.59},{"date":1667865600000,"value":3933.79},{"date":1667952000000,"value":3867.18},{"date":1668038400000,"value":4002.21},{"date":1668124800000,"value":3999.21},{"date":1668211200000,"value":3999.21},{"date":1668297600000,"value":3999.21},{"date":1668384000000,"value":3968.6},{"date":1668470400000,"value":3992.61},{"date":1668556800000,"value":3977.6},{"date":1668643200000,"value":3977},{"date":1668729600000,"value":4005.21},{"date":1668816000000,"value":4005.21},{"date":1668902400000,"value":4005.21},{"date":1668988800000,"value":4007.01},{"date":1669075200000,"value":4053.22},{"date":1669161600000,"value":4065.22},{"date":1669248000000,"value":4065.22},{"date":1669334400000,"value":4076.62},{"date":1669420800000,"value":4076.62},{"date":1669507200000,"value":4076.62},{"date":1669593600000,"value":4022.61},{"date":1669680000000,"value":4026.81},{"date":1669766400000,"value":4098.83},{"date":1669852800000,"value":4086.82},{"date":1669939200000,"value":4082.62},{"date":1670025600000,"value":4082.62},{"date":1670112000000,"value":4082.62},{"date":1670198400000,"value":4014.81},{"date":1670284800000,"value":3979.4},{"date":1670371200000,"value":3974.6},{"date":1670457600000,"value":3986.6},{"date":1670544000000,"value":3955.4},{"date":1670630400000,"value":3955.4},{"date":1670716800000,"value":3955.4},{"date":1670803200000,"value":4005.56},{"date":1670889600000,"value":4013.61},{"date":1670976000000,"value":4001.23},{"date":1671062400000,"value":3930.01},{"date":1671148800000,"value":3895.33},{"date":1671235200000,"value":3895.33},{"date":1671321600000,"value":3895.33},{"date":1671408000000,"value":3883.56},{"date":1671494400000,"value":3895.33},{"date":1671580800000,"value":3945.49},{"date":1671667200000,"value":3910.19},{"date":1671753600000,"value":3940.54},{"date":1671840000000,"value":3940.54},{"date":1671926400000,"value":3940.54},{"date":1672012800000,"value":3940.54},{"date":1672099200000,"value":3951.06},{"date":1672185600000,"value":3913.29},{"date":1672272000000,"value":3955.4},{"date":1672358400000,"value":3947.35},{"date":1672444800000,"value":3947.35},{"date":1672531200000,"value":3947.35},{"date":1672617600000,"value":3947.35},{"date":1672704000000,"value":3935.58},{"date":1672790400000,"value":3967.78},{"date":1672876800000,"value":3946.73},{"date":1672963200000,"value":4023.52},{"date":1673049600000,"value":4023.52},{"date":1673136000000,"value":4023.52},{"date":1673222400000,"value":4003.08},{"date":1673308800000,"value":4024.76},{"date":1673395200000,"value":4054.48},{"date":1673481600000,"value":4070.59},{"date":1673568000000,"value":4087.31},{"date":1673654400000,"value":4087.31},{"date":1673740800000,"value":4087.31},{"date":1673827200000,"value":4087.31},{"date":1673913600000,"value":4070.59},{"date":1674000000000,"value":4006.8},{"date":1674086400000,"value":3992.56},{"date":1674172800000,"value":4037.14},{"date":1674259200000,"value":4037.14},{"date":1674345600000,"value":4037.14},{"date":1674432000000,"value":4060.68},{"date":1674518400000,"value":4066.87},{"date":1674604800000,"value":4075.54},{"date":1674691200000,"value":4103.41},{"date":1674777600000,"value":4088.55},{"date":1674864000000,"value":4088.55},{"date":1674950400000,"value":4088.55},{"date":1675036800000,"value":4055.1},{"date":1675123200000,"value":4097.22},{"date":1675209600000,"value":4094.74},{"date":1675296000000,"value":4083.59},{"date":1675382400000,"value":4058.82},{"date":1675468800000,"value":4058.82},{"date":1675555200000,"value":4058.82},{"date":1675641600000,"value":4043.34},{"date":1675728000000,"value":4081.73},{"date":1675814400000,"value":4052.01},{"date":1675900800000,"value":4027.24},{"date":1675987200000,"value":4061.92},{"date":1676073600000,"value":4061.92},{"date":1676160000000,"value":4061.92},{"date":1676246400000,"value":4092.88},{"date":1676332800000,"value":4084.21},{"date":1676419200000,"value":4080.49},{"date":1676505600000,"value":4046.43},{"date":1676592000000,"value":4051.39},{"date":1676678400000,"value":4051.39},{"date":1676764800000,"value":4051.39},{"date":1676851200000,"value":4051.39},{"date":1676937600000,"value":4001.23},{"date":1677024000000,"value":3988.22},{"date":1677110400000,"value":3993.79},{"date":1677196800000,"value":3973.36},{"date":1677283200000,"value":3973.36},{"date":1677369600000,"value":3973.36},{"date":1677456000000,"value":3973.36},{"date":1677542400000,"value":3953.54},{"date":1677628800000,"value":3951.06},{"date":1677715200000,"value":3969.02},{"date":1677801600000,"value":4008.04},{"date":1677888000000,"value":4008.04},{"date":1677974400000,"value":4008.04},{"date":1678060800000,"value":4007.42},{"date":1678147200000,"value":3941.77},{"date":1678233600000,"value":3933.72},{"date":1678320000000,"value":3871.17},{"date":1678406400000,"value":3843.43},{"date":1678492800000,"value":3843.43},{"date":1678579200000,"value":3843.43},{"date":1678665600000,"value":3816.17},{"date":1678752000000,"value":3860.78},{"date":1678838400000,"value":3809.98},{"date":1678924800000,"value":3853.34}],"name":"Fidelity\u00ae Equity-Income","_links":{"self":{"href":"\/api\/funds\/performance\/FOUSA00CFI"}}}