Sterling Capital Focus Equity ETFLCG

{"investmentVehicleName":"Sterling Capital Focus Equity ETF","dailyTimeSeries":[{"date":1598400000000,"value":25},{"date":1598486400000,"value":25.03},{"date":1598572800000,"value":25.28},{"date":1598659200000,"value":25.28},{"date":1598745600000,"value":25.28},{"date":1598832000000,"value":25.24},{"date":1598918400000,"value":25.65},{"date":1599004800000,"value":25.97},{"date":1599091200000,"value":24.8},{"date":1599177600000,"value":24.17},{"date":1599264000000,"value":24.17},{"date":1599350400000,"value":24.17},{"date":1599436800000,"value":24.17},{"date":1599523200000,"value":23.49},{"date":1599609600000,"value":24.01},{"date":1599696000000,"value":23.6},{"date":1599782400000,"value":23.48},{"date":1599868800000,"value":23.48},{"date":1599955200000,"value":23.48},{"date":1600041600000,"value":23.77},{"date":1600128000000,"value":24.01},{"date":1600214400000,"value":23.83},{"date":1600300800000,"value":23.59},{"date":1600387200000,"value":23.37},{"date":1600473600000,"value":23.37},{"date":1600560000000,"value":23.37},{"date":1600646400000,"value":23.3},{"date":1600732800000,"value":23.66},{"date":1600819200000,"value":23.12},{"date":1600905600000,"value":23.16},{"date":1600992000000,"value":23.65},{"date":1601078400000,"value":23.65},{"date":1601164800000,"value":23.65},{"date":1601251200000,"value":24.08},{"date":1601337600000,"value":23.99},{"date":1601424000000,"value":24.06},{"date":1601510400000,"value":24.4},{"date":1601596800000,"value":24.13},{"date":1601683200000,"value":24.13},{"date":1601769600000,"value":24.13},{"date":1601856000000,"value":24.48},{"date":1601942400000,"value":24.19},{"date":1602028800000,"value":24.62},{"date":1602115200000,"value":24.78},{"date":1602201600000,"value":25.11},{"date":1602288000000,"value":25.11},{"date":1602374400000,"value":25.11},{"date":1602460800000,"value":25.43},{"date":1602547200000,"value":25.31},{"date":1602633600000,"value":25.07},{"date":1602720000000,"value":25.06},{"date":1602806400000,"value":24.99},{"date":1602892800000,"value":24.99},{"date":1602979200000,"value":24.99},{"date":1603065600000,"value":24.52},{"date":1603152000000,"value":24.57},{"date":1603238400000,"value":24.43},{"date":1603324800000,"value":24.4},{"date":1603411200000,"value":24.52},{"date":1603497600000,"value":24.52},{"date":1603584000000,"value":24.52},{"date":1603670400000,"value":24.07},{"date":1603756800000,"value":24.1},{"date":1603843200000,"value":23.2},{"date":1603929600000,"value":23.48},{"date":1604016000000,"value":23.01},{"date":1604102400000,"value":23.01},{"date":1604188800000,"value":23.01},{"date":1604275200000,"value":23.2},{"date":1604361600000,"value":23.75},{"date":1604448000000,"value":24.78},{"date":1604534400000,"value":25.33},{"date":1604620800000,"value":25.32},{"date":1604707200000,"value":25.32},{"date":1604793600000,"value":25.32},{"date":1604880000000,"value":25.13},{"date":1604966400000,"value":24.82},{"date":1605052800000,"value":25.23},{"date":1605139200000,"value":25.02},{"date":1605225600000,"value":25.26},{"date":1605312000000,"value":25.26},{"date":1605398400000,"value":25.26},{"date":1605484800000,"value":25.49},{"date":1605571200000,"value":25.59},{"date":1605657600000,"value":25.3},{"date":1605744000000,"value":25.55},{"date":1605830400000,"value":25.28},{"date":1605916800000,"value":25.28},{"date":1606003200000,"value":25.28},{"date":1606089600000,"value":25.29},{"date":1606176000000,"value":25.43},{"date":1606262400000,"value":25.57},{"date":1606348800000,"value":25.57},{"date":1606435200000,"value":25.73},{"date":1606521600000,"value":25.73},{"date":1606608000000,"value":25.73},{"date":1606694400000,"value":25.81},{"date":1606780800000,"value":25.95},{"date":1606867200000,"value":25.85},{"date":1606953600000,"value":25.82},{"date":1607040000000,"value":26.14},{"date":1607126400000,"value":26.14},{"date":1607212800000,"value":26.14},{"date":1607299200000,"value":26.05},{"date":1607385600000,"value":26.04},{"date":1607472000000,"value":25.49},{"date":1607558400000,"value":25.59},{"date":1607644800000,"value":25.64},{"date":1607731200000,"value":25.64},{"date":1607817600000,"value":25.64},{"date":1607904000000,"value":25.68},{"date":1607990400000,"value":25.88},{"date":1608076800000,"value":26.04},{"date":1608163200000,"value":26.37},{"date":1608249600000,"value":26.49},{"date":1608336000000,"value":26.49},{"date":1608422400000,"value":26.49},{"date":1608508800000,"value":26.37},{"date":1608595200000,"value":26.43},{"date":1608681600000,"value":26.18},{"date":1608768000000,"value":26.34},{"date":1608854400000,"value":26.34},{"date":1608940800000,"value":26.34},{"date":1609027200000,"value":26.34},{"date":1609113600000,"value":26.4},{"date":1609200000000,"value":26.32},{"date":1609286400000,"value":26.42},{"date":1609372800000,"value":26.45},{"date":1609459200000,"value":26.45},{"date":1609545600000,"value":26.45},{"date":1609632000000,"value":26.45},{"date":1609718400000,"value":26.04},{"date":1609804800000,"value":25.98},{"date":1609891200000,"value":25.74},{"date":1609977600000,"value":26.2},{"date":1610064000000,"value":26.51},{"date":1610150400000,"value":26.51},{"date":1610236800000,"value":26.51},{"date":1610323200000,"value":26.2},{"date":1610409600000,"value":26.03},{"date":1610496000000,"value":26.08},{"date":1610582400000,"value":25.68},{"date":1610668800000,"value":25.45},{"date":1610755200000,"value":25.45},{"date":1610841600000,"value":25.45},{"date":1610928000000,"value":25.45},{"date":1611014400000,"value":25.62},{"date":1611100800000,"value":26.23},{"date":1611187200000,"value":26.13},{"date":1611273600000,"value":25.98},{"date":1611360000000,"value":25.98},{"date":1611446400000,"value":25.98},{"date":1611532800000,"value":25.95},{"date":1611619200000,"value":25.83},{"date":1611705600000,"value":25.07},{"date":1611792000000,"value":25.71},{"date":1611878400000,"value":25.33},{"date":1611964800000,"value":25.33},{"date":1612051200000,"value":25.33},{"date":1612137600000,"value":25.97},{"date":1612224000000,"value":26.58},{"date":1612310400000,"value":26.51},{"date":1612396800000,"value":26.9},{"date":1612483200000,"value":27},{"date":1612569600000,"value":27},{"date":1612656000000,"value":27},{"date":1612742400000,"value":27.01},{"date":1612828800000,"value":27.17},{"date":1612915200000,"value":27.31},{"date":1613001600000,"value":27.54},{"date":1613088000000,"value":27.74},{"date":1613174400000,"value":27.74},{"date":1613260800000,"value":27.74},{"date":1613347200000,"value":27.74},{"date":1613433600000,"value":27.51},{"date":1613520000000,"value":27.5},{"date":1613606400000,"value":27.65},{"date":1613692800000,"value":27.5},{"date":1613779200000,"value":27.5},{"date":1613865600000,"value":27.5},{"date":1613952000000,"value":26.93},{"date":1614038400000,"value":26.87},{"date":1614124800000,"value":27.07},{"date":1614211200000,"value":26.22},{"date":1614297600000,"value":26.35},{"date":1614384000000,"value":26.35},{"date":1614470400000,"value":26.35},{"date":1614556800000,"value":27.02},{"date":1614643200000,"value":26.65},{"date":1614729600000,"value":25.78},{"date":1614816000000,"value":25.26},{"date":1614902400000,"value":25.68},{"date":1614988800000,"value":25.68},{"date":1615075200000,"value":25.68},{"date":1615161600000,"value":25.4},{"date":1615248000000,"value":26.04},{"date":1615334400000,"value":25.99},{"date":1615420800000,"value":26.58},{"date":1615507200000,"value":26.44},{"date":1615593600000,"value":26.44},{"date":1615680000000,"value":26.44},{"date":1615766400000,"value":26.67},{"date":1615852800000,"value":26.63},{"date":1615939200000,"value":26.58},{"date":1616025600000,"value":25.78},{"date":1616112000000,"value":25.73},{"date":1616198400000,"value":25.73},{"date":1616284800000,"value":25.73},{"date":1616371200000,"value":26.04},{"date":1616457600000,"value":26},{"date":1616544000000,"value":25.65},{"date":1616630400000,"value":25.48},{"date":1616716800000,"value":25.88},{"date":1616803200000,"value":25.88},{"date":1616889600000,"value":25.88},{"date":1616976000000,"value":25.77},{"date":1617062400000,"value":25.57},{"date":1617148800000,"value":25.92},{"date":1617235200000,"value":26.56},{"date":1617321600000,"value":26.56},{"date":1617408000000,"value":26.56},{"date":1617494400000,"value":26.56},{"date":1617580800000,"value":26.79},{"date":1617667200000,"value":26.87},{"date":1617753600000,"value":26.77},{"date":1617840000000,"value":27.23},{"date":1617926400000,"value":27.45},{"date":1618012800000,"value":27.45},{"date":1618099200000,"value":27.45},{"date":1618185600000,"value":27.52},{"date":1618272000000,"value":27.87},{"date":1618358400000,"value":27.64},{"date":1618444800000,"value":28.2},{"date":1618531200000,"value":28.17},{"date":1618617600000,"value":28.17},{"date":1618704000000,"value":28.17},{"date":1618790400000,"value":27.87},{"date":1618876800000,"value":27.77},{"date":1618963200000,"value":28.06},{"date":1619049600000,"value":28.07},{"date":1619136000000,"value":28.49},{"date":1619222400000,"value":28.49},{"date":1619308800000,"value":28.49},{"date":1619395200000,"value":28.63},{"date":1619481600000,"value":28.63},{"date":1619568000000,"value":28.52},{"date":1619654400000,"value":28.47},{"date":1619740800000,"value":28.15},{"date":1619827200000,"value":28.15},{"date":1619913600000,"value":28.15},{"date":1620000000000,"value":27.98},{"date":1620086400000,"value":27.56},{"date":1620172800000,"value":27.28},{"date":1620259200000,"value":27.18},{"date":1620345600000,"value":27.5},{"date":1620432000000,"value":27.5},{"date":1620518400000,"value":27.5},{"date":1620604800000,"value":26.97},{"date":1620691200000,"value":27},{"date":1620777600000,"value":26.18},{"date":1620864000000,"value":26.29},{"date":1620950400000,"value":26.85},{"date":1621036800000,"value":26.85},{"date":1621123200000,"value":26.85},{"date":1621209600000,"value":26.64},{"date":1621296000000,"value":26.56},{"date":1621382400000,"value":26.56},{"date":1621468800000,"value":27.09},{"date":1621555200000,"value":27.09},{"date":1621641600000,"value":27.09},{"date":1621728000000,"value":27.09},{"date":1621814400000,"value":27.45},{"date":1621900800000,"value":27.48},{"date":1621987200000,"value":27.52},{"date":1622073600000,"value":27.42},{"date":1622160000000,"value":27.58},{"date":1622246400000,"value":27.58},{"date":1622332800000,"value":27.58},{"date":1622419200000,"value":27.58},{"date":1622505600000,"value":27.42},{"date":1622592000000,"value":27.48},{"date":1622678400000,"value":27.19},{"date":1622764800000,"value":27.47},{"date":1622851200000,"value":27.47},{"date":1622937600000,"value":27.47},{"date":1623024000000,"value":27.5},{"date":1623110400000,"value":27.57},{"date":1623196800000,"value":27.52},{"date":1623283200000,"value":27.84},{"date":1623369600000,"value":28.05},{"date":1623456000000,"value":28.05},{"date":1623542400000,"value":28.05},{"date":1623628800000,"value":28.34},{"date":1623715200000,"value":28.24},{"date":1623801600000,"value":28.14},{"date":1623888000000,"value":28.67},{"date":1623974400000,"value":28.56},{"date":1624060800000,"value":28.56},{"date":1624147200000,"value":28.56},{"date":1624233600000,"value":28.88},{"date":1624320000000,"value":29.24},{"date":1624406400000,"value":29.18},{"date":1624492800000,"value":29.28},{"date":1624579200000,"value":29.27},{"date":1624665600000,"value":29.27},{"date":1624752000000,"value":29.27},{"date":1624838400000,"value":29.26},{"date":1624924800000,"value":29.32},{"date":1625011200000,"value":29.04},{"date":1625097600000,"value":29.18},{"date":1625184000000,"value":29.48},{"date":1625270400000,"value":29.48},{"date":1625356800000,"value":29.48},{"date":1625443200000,"value":29.48},{"date":1625529600000,"value":29.76},{"date":1625616000000,"value":29.93},{"date":1625702400000,"value":29.7},{"date":1625788800000,"value":29.91},{"date":1625875200000,"value":29.91},{"date":1625961600000,"value":29.91},{"date":1626048000000,"value":29.75},{"date":1626134400000,"value":29.75},{"date":1626220800000,"value":29.7},{"date":1626307200000,"value":29.55},{"date":1626393600000,"value":29.6},{"date":1626480000000,"value":29.6},{"date":1626566400000,"value":29.6},{"date":1626652800000,"value":29.25},{"date":1626739200000,"value":29.74},{"date":1626825600000,"value":29.95},{"date":1626912000000,"value":30.2},{"date":1626998400000,"value":30.61},{"date":1627084800000,"value":30.61},{"date":1627171200000,"value":30.61},{"date":1627257600000,"value":30.42},{"date":1627344000000,"value":30.18},{"date":1627430400000,"value":30.18},{"date":1627516800000,"value":30.35},{"date":1627603200000,"value":30.3},{"date":1627689600000,"value":30.3},{"date":1627776000000,"value":30.3},{"date":1627862400000,"value":30.23},{"date":1627948800000,"value":30.24},{"date":1628035200000,"value":30.31},{"date":1628121600000,"value":30.59},{"date":1628208000000,"value":30.42},{"date":1628294400000,"value":30.42},{"date":1628380800000,"value":30.42},{"date":1628467200000,"value":30.25},{"date":1628553600000,"value":29.98},{"date":1628640000000,"value":30.03},{"date":1628726400000,"value":30.14},{"date":1628812800000,"value":30.23},{"date":1628899200000,"value":30.23},{"date":1628985600000,"value":30.23},{"date":1629072000000,"value":30.14},{"date":1629158400000,"value":29.99},{"date":1629244800000,"value":29.67},{"date":1629331200000,"value":29.82},{"date":1629417600000,"value":30.13},{"date":1629504000000,"value":30.13},{"date":1629590400000,"value":30.13},{"date":1629676800000,"value":30.45},{"date":1629763200000,"value":30.58},{"date":1629849600000,"value":30.62},{"date":1629936000000,"value":30.4},{"date":1630022400000,"value":30.72},{"date":1630108800000,"value":30.72},{"date":1630195200000,"value":30.72},{"date":1630281600000,"value":30.99},{"date":1630368000000,"value":30.81},{"date":1630454400000,"value":31.06},{"date":1630540800000,"value":31.04},{"date":1630627200000,"value":31.18},{"date":1630713600000,"value":31.18},{"date":1630800000000,"value":31.18},{"date":1630886400000,"value":31.18},{"date":1630972800000,"value":31},{"date":1631059200000,"value":31.01},{"date":1631145600000,"value":30.92},{"date":1631232000000,"value":30.74},{"date":1631318400000,"value":30.74},{"date":1631404800000,"value":30.74},{"date":1631491200000,"value":30.57},{"date":1631577600000,"value":30.63},{"date":1631664000000,"value":30.76},{"date":1631750400000,"value":30.89},{"date":1631836800000,"value":30.66},{"date":1631923200000,"value":30.66},{"date":1632009600000,"value":30.66},{"date":1632096000000,"value":30.34},{"date":1632182400000,"value":30.44},{"date":1632268800000,"value":30.73},{"date":1632355200000,"value":31.1},{"date":1632441600000,"value":31.14},{"date":1632528000000,"value":31.14},{"date":1632614400000,"value":31.14},{"date":1632700800000,"value":30.65},{"date":1632787200000,"value":29.62},{"date":1632873600000,"value":29.6},{"date":1632960000000,"value":29.41},{"date":1633046400000,"value":29.85},{"date":1633132800000,"value":29.85},{"date":1633219200000,"value":29.85},{"date":1633305600000,"value":29.08},{"date":1633392000000,"value":29.47},{"date":1633478400000,"value":29.71},{"date":1633564800000,"value":30.05},{"date":1633651200000,"value":29.83},{"date":1633737600000,"value":29.83},{"date":1633824000000,"value":29.83},{"date":1633910400000,"value":29.61},{"date":1633996800000,"value":29.78},{"date":1634083200000,"value":30.15},{"date":1634169600000,"value":30.77},{"date":1634256000000,"value":31.09},{"date":1634342400000,"value":31.09},{"date":1634428800000,"value":31.09},{"date":1634515200000,"value":31.37},{"date":1634601600000,"value":31.62},{"date":1634688000000,"value":31.42},{"date":1634774400000,"value":31.75},{"date":1634860800000,"value":31.71},{"date":1634947200000,"value":31.71},{"date":1635033600000,"value":31.71},{"date":1635120000000,"value":31.77},{"date":1635206400000,"value":31.84},{"date":1635292800000,"value":31.35},{"date":1635379200000,"value":31.4},{"date":1635465600000,"value":31.75},{"date":1635552000000,"value":31.75},{"date":1635638400000,"value":31.75},{"date":1635724800000,"value":31.54},{"date":1635811200000,"value":31.42},{"date":1635897600000,"value":31.46},{"date":1635984000000,"value":31.85},{"date":1636070400000,"value":31.92},{"date":1636156800000,"value":31.92},{"date":1636243200000,"value":31.92},{"date":1636329600000,"value":32.04},{"date":1636416000000,"value":32.14},{"date":1636502400000,"value":31.73},{"date":1636588800000,"value":31.65},{"date":1636675200000,"value":32.17},{"date":1636761600000,"value":32.17},{"date":1636848000000,"value":32.17},{"date":1636934400000,"value":32.23},{"date":1637020800000,"value":32.6},{"date":1637107200000,"value":32.29},{"date":1637193600000,"value":32.14},{"date":1637280000000,"value":31.83},{"date":1637366400000,"value":31.83},{"date":1637452800000,"value":31.83},{"date":1637539200000,"value":31.06},{"date":1637625600000,"value":30.92},{"date":1637712000000,"value":31.25},{"date":1637798400000,"value":31.25},{"date":1637884800000,"value":30.58},{"date":1637971200000,"value":30.58},{"date":1638057600000,"value":30.58},{"date":1638144000000,"value":31.04},{"date":1638230400000,"value":30.31},{"date":1638316800000,"value":29.42},{"date":1638403200000,"value":30.05},{"date":1638489600000,"value":29.57},{"date":1638576000000,"value":29.57},{"date":1638662400000,"value":29.57},{"date":1638748800000,"value":29.85},{"date":1638835200000,"value":30.72},{"date":1638921600000,"value":30.97},{"date":1639008000000,"value":30.49},{"date":1639094400000,"value":30.59},{"date":1639180800000,"value":30.59},{"date":1639267200000,"value":30.59},{"date":1639353600000,"value":30.4},{"date":1639440000000,"value":29.78},{"date":1639526400000,"value":30.25},{"date":1639612800000,"value":29.76},{"date":1639699200000,"value":29.74},{"date":1639785600000,"value":29.74},{"date":1639872000000,"value":29.74},{"date":1639958400000,"value":29.23},{"date":1640044800000,"value":30.15},{"date":1640131200000,"value":30.47},{"date":1640217600000,"value":30.64},{"date":1640304000000,"value":30.64},{"date":1640390400000,"value":30.64},{"date":1640476800000,"value":30.64},{"date":1640563200000,"value":30.88},{"date":1640649600000,"value":30.72},{"date":1640736000000,"value":30.74},{"date":1640822400000,"value":30.72},{"date":1640908800000,"value":30.55},{"date":1640995200000,"value":30.55},{"date":1641081600000,"value":30.55},{"date":1641168000000,"value":30.31},{"date":1641254400000,"value":29.87},{"date":1641340800000,"value":28.91},{"date":1641427200000,"value":28.8},{"date":1641513600000,"value":28.39},{"date":1641600000000,"value":28.39},{"date":1641686400000,"value":28.39},{"date":1641772800000,"value":28.21},{"date":1641859200000,"value":28.53},{"date":1641945600000,"value":28.61},{"date":1642032000000,"value":27.68},{"date":1642118400000,"value":27.58},{"date":1642204800000,"value":27.58},{"date":1642291200000,"value":27.58},{"date":1642377600000,"value":27.58},{"date":1642464000000,"value":26.96},{"date":1642550400000,"value":26.93},{"date":1642636800000,"value":26.79},{"date":1642723200000,"value":26.1},{"date":1642809600000,"value":26.1},{"date":1642896000000,"value":26.1},{"date":1642982400000,"value":26.3},{"date":1643068800000,"value":25.22},{"date":1643155200000,"value":25.12},{"date":1643241600000,"value":25.06},{"date":1643328000000,"value":26.03},{"date":1643414400000,"value":26.03},{"date":1643500800000,"value":26.03},{"date":1643587200000,"value":26.88},{"date":1643673600000,"value":27.11},{"date":1643760000000,"value":27.22},{"date":1643846400000,"value":26.31},{"date":1643932800000,"value":26.73},{"date":1644019200000,"value":26.73},{"date":1644105600000,"value":26.73},{"date":1644192000000,"value":26.49},{"date":1644278400000,"value":26.61},{"date":1644364800000,"value":27.35},{"date":1644451200000,"value":26.92},{"date":1644537600000,"value":26.14},{"date":1644624000000,"value":26.14},{"date":1644710400000,"value":26.14},{"date":1644796800000,"value":26.09},{"date":1644883200000,"value":26.64},{"date":1644969600000,"value":26.5},{"date":1645056000000,"value":25.61},{"date":1645142400000,"value":25.23},{"date":1645228800000,"value":25.23},{"date":1645315200000,"value":25.23},{"date":1645401600000,"value":25.23},{"date":1645488000000,"value":25.03},{"date":1645574400000,"value":24.2},{"date":1645660800000,"value":25.34},{"date":1645747200000,"value":25.74},{"date":1645833600000,"value":25.74},{"date":1645920000000,"value":25.74},{"date":1646006400000,"value":25.87},{"date":1646092800000,"value":25.69},{"date":1646179200000,"value":25.92},{"date":1646265600000,"value":25.32},{"date":1646352000000,"value":24.8},{"date":1646438400000,"value":24.8},{"date":1646524800000,"value":24.8},{"date":1646611200000,"value":23.63},{"date":1646697600000,"value":23.53},{"date":1646784000000,"value":24.68},{"date":1646870400000,"value":24.34},{"date":1646956800000,"value":23.84},{"date":1647043200000,"value":23.84},{"date":1647129600000,"value":23.84},{"date":1647216000000,"value":23.45},{"date":1647302400000,"value":24.03},{"date":1647388800000,"value":25.02},{"date":1647475200000,"value":25.53},{"date":1647561600000,"value":26.38},{"date":1647648000000,"value":26.38},{"date":1647734400000,"value":26.38},{"date":1647820800000,"value":26},{"date":1647907200000,"value":26.6},{"date":1647993600000,"value":26.01},{"date":1648080000000,"value":26.33},{"date":1648166400000,"value":26.1},{"date":1648252800000,"value":26.1},{"date":1648339200000,"value":26.1},{"date":1648425600000,"value":26.45},{"date":1648512000000,"value":27.29},{"date":1648598400000,"value":26.87},{"date":1648684800000,"value":26.29},{"date":1648771200000,"value":26.44},{"date":1648857600000,"value":26.44},{"date":1648944000000,"value":26.44},{"date":1649030400000,"value":26.98},{"date":1649116800000,"value":26.44},{"date":1649203200000,"value":25.66},{"date":1649289600000,"value":25.71},{"date":1649376000000,"value":25.24},{"date":1649462400000,"value":25.24},{"date":1649548800000,"value":25.24},{"date":1649635200000,"value":24.84},{"date":1649721600000,"value":24.6},{"date":1649808000000,"value":25.04},{"date":1649894400000,"value":24.48},{"date":1649980800000,"value":24.48},{"date":1650067200000,"value":24.48},{"date":1650153600000,"value":24.48},{"date":1650240000000,"value":24.32},{"date":1650326400000,"value":25.01},{"date":1650412800000,"value":24.73},{"date":1650499200000,"value":24.1},{"date":1650585600000,"value":23.38},{"date":1650672000000,"value":23.38},{"date":1650758400000,"value":23.38},{"date":1650844800000,"value":23.65},{"date":1650931200000,"value":22.79},{"date":1651017600000,"value":23.03},{"date":1651104000000,"value":23.76},{"date":1651190400000,"value":22.65},{"date":1651276800000,"value":22.65},{"date":1651363200000,"value":22.65},{"date":1651449600000,"value":22.73},{"date":1651536000000,"value":22.5},{"date":1651622400000,"value":22.98},{"date":1651708800000,"value":21.71},{"date":1651795200000,"value":21.24},{"date":1651881600000,"value":21.24},{"date":1651968000000,"value":21.24},{"date":1652054400000,"value":20.19},{"date":1652140800000,"value":20.18},{"date":1652227200000,"value":19.6},{"date":1652313600000,"value":19.81},{"date":1652400000000,"value":20.76},{"date":1652486400000,"value":20.76},{"date":1652572800000,"value":20.76},{"date":1652659200000,"value":20.24},{"date":1652745600000,"value":20.55},{"date":1652832000000,"value":19.6},{"date":1652918400000,"value":20.04},{"date":1653004800000,"value":20.17},{"date":1653091200000,"value":20.17},{"date":1653177600000,"value":20.17},{"date":1653264000000,"value":20.4},{"date":1653350400000,"value":19.77},{"date":1653436800000,"value":20.17},{"date":1653523200000,"value":20.67},{"date":1653609600000,"value":21.35},{"date":1653696000000,"value":21.35},{"date":1653782400000,"value":21.35},{"date":1653868800000,"value":21.35},{"date":1653955200000,"value":21.04},{"date":1654041600000,"value":20.88},{"date":1654128000000,"value":21.88},{"date":1654214400000,"value":21.3},{"date":1654300800000,"value":21.3},{"date":1654387200000,"value":21.3},{"date":1654473600000,"value":21.4},{"date":1654560000000,"value":21.74},{"date":1654646400000,"value":21.49},{"date":1654732800000,"value":20.84},{"date":1654819200000,"value":20.06},{"date":1654905600000,"value":20.06},{"date":1654992000000,"value":20.06},{"date":1655078400000,"value":18.99},{"date":1655164800000,"value":18.8},{"date":1655251200000,"value":19.31},{"date":1655337600000,"value":18.55},{"date":1655424000000,"value":18.97},{"date":1655510400000,"value":18.97},{"date":1655596800000,"value":18.97},{"date":1655683200000,"value":18.97},{"date":1655769600000,"value":19.3},{"date":1655856000000,"value":19.5},{"date":1655942400000,"value":20.18},{"date":1656028800000,"value":21.06},{"date":1656115200000,"value":21.06},{"date":1656201600000,"value":21.06},{"date":1656288000000,"value":20.82},{"date":1656374400000,"value":20.09},{"date":1656460800000,"value":20.16},{"date":1656547200000,"value":19.9},{"date":1656633600000,"value":20.28},{"date":1656720000000,"value":20.28},{"date":1656806400000,"value":20.28},{"date":1656892800000,"value":20.28},{"date":1656979200000,"value":20.58},{"date":1657065600000,"value":20.73},{"date":1657152000000,"value":21.06},{"date":1657238400000,"value":21.02},{"date":1657324800000,"value":21.02},{"date":1657411200000,"value":21.02},{"date":1657497600000,"value":20.64},{"date":1657584000000,"value":20.1},{"date":1657670400000,"value":19.93},{"date":1657756800000,"value":19.76},{"date":1657843200000,"value":20.22},{"date":1657929600000,"value":20.22},{"date":1658016000000,"value":20.22},{"date":1658102400000,"value":20.16},{"date":1658188800000,"value":20.81},{"date":1658275200000,"value":21.38},{"date":1658361600000,"value":21.76},{"date":1658448000000,"value":21.29},{"date":1658534400000,"value":21.29},{"date":1658620800000,"value":21.29},{"date":1658707200000,"value":21.08},{"date":1658793600000,"value":20.48},{"date":1658880000000,"value":21.56},{"date":1658966400000,"value":22.12},{"date":1659052800000,"value":22.58},{"date":1659139200000,"value":22.58},{"date":1659225600000,"value":22.58},{"date":1659312000000,"value":22.59},{"date":1659398400000,"value":22.53},{"date":1659484800000,"value":23.2},{"date":1659571200000,"value":23.42},{"date":1659657600000,"value":23.46},{"date":1659744000000,"value":23.46},{"date":1659830400000,"value":23.46},{"date":1659916800000,"value":23.58},{"date":1660003200000,"value":23.23},{"date":1660089600000,"value":24.13},{"date":1660176000000,"value":23.77},{"date":1660262400000,"value":24.14},{"date":1660348800000,"value":24.14},{"date":1660435200000,"value":24.14},{"date":1660521600000,"value":24.17},{"date":1660608000000,"value":24.05},{"date":1660694400000,"value":23.69},{"date":1660780800000,"value":23.58},{"date":1660867200000,"value":22.87},{"date":1660953600000,"value":22.87},{"date":1661040000000,"value":22.87},{"date":1661126400000,"value":22.33},{"date":1661212800000,"value":22.21},{"date":1661299200000,"value":22.36},{"date":1661385600000,"value":22.79},{"date":1661472000000,"value":21.83},{"date":1661558400000,"value":21.83},{"date":1661644800000,"value":21.83},{"date":1661731200000,"value":21.62},{"date":1661817600000,"value":21.52},{"date":1661904000000,"value":21.34},{"date":1661990400000,"value":20.83},{"date":1662076800000,"value":20.69},{"date":1662163200000,"value":20.69},{"date":1662249600000,"value":20.69},{"date":1662336000000,"value":20.69},{"date":1662422400000,"value":20.74},{"date":1662508800000,"value":21.16},{"date":1662595200000,"value":21.3},{"date":1662681600000,"value":21.86},{"date":1662768000000,"value":21.86},{"date":1662854400000,"value":21.86},{"date":1662940800000,"value":22.07},{"date":1663027200000,"value":20.87},{"date":1663113600000,"value":20.93},{"date":1663200000000,"value":20.6},{"date":1663286400000,"value":20.16},{"date":1663372800000,"value":20.16},{"date":1663459200000,"value":20.16},{"date":1663545600000,"value":20.28},{"date":1663632000000,"value":19.9},{"date":1663718400000,"value":19.62},{"date":1663804800000,"value":19.2},{"date":1663891200000,"value":19},{"date":1663977600000,"value":19},{"date":1664064000000,"value":19},{"date":1664150400000,"value":18.83},{"date":1664236800000,"value":18.85},{"date":1664323200000,"value":19.29},{"date":1664409600000,"value":18.95},{"date":1664496000000,"value":18.78},{"date":1664582400000,"value":18.78},{"date":1664668800000,"value":18.78},{"date":1664755200000,"value":19.34},{"date":1664841600000,"value":20.17},{"date":1664928000000,"value":20.14},{"date":1665014400000,"value":19.98},{"date":1665100800000,"value":19.14},{"date":1665187200000,"value":19.14},{"date":1665273600000,"value":19.14},{"date":1665360000000,"value":18.82},{"date":1665446400000,"value":18.53},{"date":1665532800000,"value":18.52},{"date":1665619200000,"value":18.65},{"date":1665705600000,"value":18.1},{"date":1665792000000,"value":18.1},{"date":1665878400000,"value":18.1},{"date":1665964800000,"value":18.93},{"date":1666051200000,"value":19.21},{"date":1666137600000,"value":18.85},{"date":1666224000000,"value":18.81},{"date":1666310400000,"value":19.07},{"date":1666396800000,"value":19.07},{"date":1666483200000,"value":19.07},{"date":1666569600000,"value":19.27},{"date":1666656000000,"value":19.96},{"date":1666742400000,"value":19.8},{"date":1666828800000,"value":20},{"date":1666915200000,"value":20.35},{"date":1667001600000,"value":20.35},{"date":1667088000000,"value":20.35},{"date":1667174400000,"value":20.24},{"date":1667260800000,"value":20.05},{"date":1667347200000,"value":19.21},{"date":1667433600000,"value":19.06},{"date":1667520000000,"value":18.88},{"date":1667606400000,"value":18.88},{"date":1667692800000,"value":18.88},{"date":1667779200000,"value":19.07},{"date":1667865600000,"value":19.22},{"date":1667952000000,"value":18.82},{"date":1668038400000,"value":20.71},{"date":1668124800000,"value":21.23},{"date":1668211200000,"value":21.23},{"date":1668297600000,"value":21.23},{"date":1668384000000,"value":20.78},{"date":1668470400000,"value":21.18},{"date":1668556800000,"value":20.82},{"date":1668643200000,"value":20.46},{"date":1668729600000,"value":20.5},{"date":1668816000000,"value":20.5},{"date":1668902400000,"value":20.5},{"date":1668988800000,"value":20.26},{"date":1669075200000,"value":20.42},{"date":1669161600000,"value":20.75},{"date":1669248000000,"value":20.75},{"date":1669334400000,"value":20.72},{"date":1669420800000,"value":20.72},{"date":1669507200000,"value":20.72},{"date":1669593600000,"value":20.43},{"date":1669680000000,"value":20.24},{"date":1669766400000,"value":21.26},{"date":1669852800000,"value":21.73},{"date":1669939200000,"value":21.57},{"date":1670025600000,"value":21.57},{"date":1670112000000,"value":21.57},{"date":1670198400000,"value":20.91},{"date":1670284800000,"value":20.46},{"date":1670371200000,"value":20.44},{"date":1670457600000,"value":20.8},{"date":1670544000000,"value":20.63},{"date":1670630400000,"value":20.63},{"date":1670716800000,"value":20.63},{"date":1670803200000,"value":20.98},{"date":1670889600000,"value":21.35},{"date":1670976000000,"value":21.31},{"date":1671062400000,"value":20.45},{"date":1671148800000,"value":20.31},{"date":1671235200000,"value":20.31},{"date":1671321600000,"value":20.31},{"date":1671408000000,"value":19.87},{"date":1671494400000,"value":19.91},{"date":1671580800000,"value":20.21},{"date":1671667200000,"value":19.73},{"date":1671753600000,"value":19.75},{"date":1671840000000,"value":19.75},{"date":1671926400000,"value":19.75},{"date":1672012800000,"value":19.75},{"date":1672099200000,"value":19.58},{"date":1672185600000,"value":19.39},{"date":1672272000000,"value":19.99},{"date":1672358400000,"value":19.84},{"date":1672444800000,"value":19.84},{"date":1672531200000,"value":19.84},{"date":1672617600000,"value":19.84},{"date":1672704000000,"value":19.84},{"date":1672790400000,"value":20.09},{"date":1672876800000,"value":19.49},{"date":1672963200000,"value":20.06},{"date":1673049600000,"value":20.06},{"date":1673136000000,"value":20.06},{"date":1673222400000,"value":20.32},{"date":1673308800000,"value":20.54},{"date":1673395200000,"value":20.94},{"date":1673481600000,"value":21.05},{"date":1673568000000,"value":21.33},{"date":1673654400000,"value":21.33},{"date":1673740800000,"value":21.33},{"date":1673827200000,"value":21.33},{"date":1673913600000,"value":21.4},{"date":1674000000000,"value":21.14},{"date":1674086400000,"value":20.83},{"date":1674172800000,"value":21.51},{"date":1674259200000,"value":21.51},{"date":1674345600000,"value":21.51},{"date":1674432000000,"value":21.89},{"date":1674518400000,"value":21.72},{"date":1674604800000,"value":21.77},{"date":1674691200000,"value":22.03},{"date":1674777600000,"value":22.26},{"date":1674864000000,"value":22.26},{"date":1674950400000,"value":22.26},{"date":1675036800000,"value":21.83},{"date":1675123200000,"value":22.23},{"date":1675209600000,"value":22.84},{"date":1675296000000,"value":23.77},{"date":1675382400000,"value":23.03},{"date":1675468800000,"value":23.03},{"date":1675555200000,"value":23.03},{"date":1675641600000,"value":22.72},{"date":1675728000000,"value":23.1},{"date":1675814400000,"value":22.44},{"date":1675900800000,"value":22.31},{"date":1675987200000,"value":22.1},{"date":1676073600000,"value":22.1},{"date":1676160000000,"value":22.1},{"date":1676246400000,"value":22.44},{"date":1676332800000,"value":22.61},{"date":1676419200000,"value":23.02},{"date":1676505600000,"value":22.44},{"date":1676592000000,"value":22.33},{"date":1676678400000,"value":22.33},{"date":1676764800000,"value":22.33},{"date":1676851200000,"value":22.33},{"date":1676937600000,"value":21.75},{"date":1677024000000,"value":21.65},{"date":1677110400000,"value":21.64},{"date":1677196800000,"value":21.16},{"date":1677283200000,"value":21.16},{"date":1677369600000,"value":21.16},{"date":1677456000000,"value":21.26},{"date":1677542400000,"value":21.22},{"date":1677628800000,"value":21.08},{"date":1677715200000,"value":21.54},{"date":1677801600000,"value":22.12},{"date":1677888000000,"value":22.12},{"date":1677974400000,"value":22.12},{"date":1678060800000,"value":22.08},{"date":1678147200000,"value":21.75},{"date":1678233600000,"value":21.8},{"date":1678320000000,"value":21.39},{"date":1678406400000,"value":20.78},{"date":1678492800000,"value":20.78},{"date":1678579200000,"value":20.78},{"date":1678665600000,"value":20.95},{"date":1678752000000,"value":21.49},{"date":1678838400000,"value":21.47},{"date":1678924800000,"value":21.94},{"date":1679011200000,"value":21.72},{"date":1679097600000,"value":21.72},{"date":1679184000000,"value":21.72},{"date":1679270400000,"value":21.7},{"date":1679356800000,"value":22.12},{"date":1679443200000,"value":21.66},{"date":1679529600000,"value":21.88},{"date":1679616000000,"value":21.87},{"date":1679702400000,"value":21.87},{"date":1679788800000,"value":21.87},{"date":1679875200000,"value":21.92},{"date":1679961600000,"value":21.76},{"date":1680048000000,"value":22.17},{"date":1680134400000,"value":22.32},{"date":1680220800000,"value":22.82},{"date":1680307200000,"value":22.82},{"date":1680393600000,"value":22.82},{"date":1680480000000,"value":22.6},{"date":1680566400000,"value":22.59},{"date":1680652800000,"value":22.2},{"date":1680739200000,"value":22.29},{"date":1680825600000,"value":22.29},{"date":1680912000000,"value":22.29},{"date":1680998400000,"value":22.29},{"date":1681084800000,"value":22.28},{"date":1681171200000,"value":22.29},{"date":1681257600000,"value":22.19},{"date":1681344000000,"value":22.64},{"date":1681430400000,"value":22.5},{"date":1681516800000,"value":22.5},{"date":1681603200000,"value":22.5},{"date":1681689600000,"value":22.64},{"date":1681776000000,"value":22.71},{"date":1681862400000,"value":22.72},{"date":1681948800000,"value":22.62},{"date":1682035200000,"value":22.8},{"date":1682121600000,"value":22.8},{"date":1682208000000,"value":22.8},{"date":1682294400000,"value":22.69},{"date":1682380800000,"value":21.94},{"date":1682467200000,"value":22.07},{"date":1682553600000,"value":22.66},{"date":1682640000000,"value":22.72},{"date":1682726400000,"value":22.72},{"date":1682812800000,"value":22.72},{"date":1682899200000,"value":22.62},{"date":1682985600000,"value":22.33},{"date":1683072000000,"value":22.24},{"date":1683158400000,"value":22.54},{"date":1683244800000,"value":22.9},{"date":1683331200000,"value":22.9},{"date":1683417600000,"value":22.9},{"date":1683504000000,"value":22.97},{"date":1683590400000,"value":22.86},{"date":1683676800000,"value":23.17},{"date":1683763200000,"value":23.28},{"date":1683849600000,"value":23.14},{"date":1683936000000,"value":23.14},{"date":1684022400000,"value":23.14},{"date":1684108800000,"value":23.43},{"date":1684195200000,"value":23.24},{"date":1684281600000,"value":23.52},{"date":1684368000000,"value":23.82},{"date":1684454400000,"value":23.76},{"date":1684540800000,"value":23.76},{"date":1684627200000,"value":23.76},{"date":1684713600000,"value":24.17},{"date":1684800000000,"value":23.55},{"date":1684886400000,"value":23.5},{"date":1684972800000,"value":23.62},{"date":1685059200000,"value":24.13},{"date":1685145600000,"value":24.13},{"date":1685232000000,"value":24.13},{"date":1685318400000,"value":24.13},{"date":1685404800000,"value":24.14},{"date":1685491200000,"value":24.19},{"date":1685577600000,"value":24.42},{"date":1685664000000,"value":24.74},{"date":1685750400000,"value":24.74},{"date":1685836800000,"value":24.74},{"date":1685923200000,"value":24.78},{"date":1686009600000,"value":24.95},{"date":1686096000000,"value":24.3},{"date":1686182400000,"value":24.5},{"date":1686268800000,"value":24.45},{"date":1686355200000,"value":24.45},{"date":1686441600000,"value":24.45},{"date":1686528000000,"value":24.8},{"date":1686614400000,"value":25},{"date":1686700800000,"value":25.22},{"date":1686787200000,"value":25.64},{"date":1686873600000,"value":25.37},{"date":1686960000000,"value":25.37},{"date":1687046400000,"value":25.37},{"date":1687132800000,"value":25.37},{"date":1687219200000,"value":25.2},{"date":1687305600000,"value":25.03},{"date":1687392000000,"value":25.21},{"date":1687478400000,"value":25.04},{"date":1687564800000,"value":25.04},{"date":1687651200000,"value":25.04},{"date":1687737600000,"value":24.88},{"date":1687824000000,"value":25.33},{"date":1687910400000,"value":25.5},{"date":1687996800000,"value":25.45},{"date":1688083200000,"value":25.74},{"date":1688169600000,"value":25.74},{"date":1688256000000,"value":25.74},{"date":1688342400000,"value":25.57},{"date":1688428800000,"value":25.57},{"date":1688515200000,"value":25.55},{"date":1688601600000,"value":25.2},{"date":1688688000000,"value":25.15},{"date":1688774400000,"value":25.15},{"date":1688860800000,"value":25.15},{"date":1688947200000,"value":25.43},{"date":1689033600000,"value":25.69},{"date":1689120000000,"value":25.96},{"date":1689206400000,"value":26.44},{"date":1689292800000,"value":26.42},{"date":1689379200000,"value":26.42},{"date":1689465600000,"value":26.42},{"date":1689552000000,"value":26.6},{"date":1689638400000,"value":26.75},{"date":1689724800000,"value":26.84},{"date":1689811200000,"value":26.3},{"date":1689897600000,"value":26.34},{"date":1689984000000,"value":26.34},{"date":1690070400000,"value":26.34},{"date":1690156800000,"value":26.3},{"date":1690243200000,"value":26.52},{"date":1690329600000,"value":26.44},{"date":1690416000000,"value":25.96},{"date":1690502400000,"value":26.43},{"date":1690588800000,"value":26.43},{"date":1690675200000,"value":26.43},{"date":1690761600000,"value":26.79},{"date":1690848000000,"value":26.64},{"date":1690934400000,"value":25.85},{"date":1691020800000,"value":25.47},{"date":1691107200000,"value":25.71},{"date":1691193600000,"value":25.71},{"date":1691280000000,"value":25.71},{"date":1691366400000,"value":25.86},{"date":1691452800000,"value":25.63},{"date":1691539200000,"value":25.47},{"date":1691625600000,"value":25.63},{"date":1691712000000,"value":25.53},{"date":1691798400000,"value":25.53},{"date":1691884800000,"value":25.53},{"date":1691971200000,"value":25.67},{"date":1692057600000,"value":25.28},{"date":1692144000000,"value":25.05},{"date":1692230400000,"value":23.78},{"date":1692316800000,"value":23.74},{"date":1692403200000,"value":23.74},{"date":1692489600000,"value":23.74},{"date":1692576000000,"value":23.67},{"date":1692662400000,"value":23.73},{"date":1692748800000,"value":24.13},{"date":1692835200000,"value":23.61},{"date":1692921600000,"value":23.91},{"date":1693008000000,"value":23.91},{"date":1693094400000,"value":23.91},{"date":1693180800000,"value":24.08},{"date":1693267200000,"value":24.46},{"date":1693353600000,"value":24.6},{"date":1693440000000,"value":24.99},{"date":1693526400000,"value":25.2},{"date":1693612800000,"value":25.2},{"date":1693699200000,"value":25.2},{"date":1693785600000,"value":25.2},{"date":1693872000000,"value":25.17},{"date":1693958400000,"value":25.09},{"date":1694044800000,"value":25.06},{"date":1694131200000,"value":24.82},{"date":1694217600000,"value":24.82},{"date":1694304000000,"value":24.82},{"date":1694390400000,"value":25.03},{"date":1694476800000,"value":24.69},{"date":1694563200000,"value":24.6},{"date":1694649600000,"value":24.6},{"date":1694736000000,"value":24.31},{"date":1694822400000,"value":24.31},{"date":1694908800000,"value":24.31},{"date":1694995200000,"value":24.12},{"date":1695081600000,"value":24},{"date":1695168000000,"value":23.85},{"date":1695254400000,"value":22.99},{"date":1695340800000,"value":23.03},{"date":1695427200000,"value":23.03},{"date":1695513600000,"value":23.03},{"date":1695600000000,"value":23.1},{"date":1695686400000,"value":22.67},{"date":1695772800000,"value":22.93},{"date":1695859200000,"value":23.01},{"date":1695945600000,"value":23.16},{"date":1696032000000,"value":23.16},{"date":1696118400000,"value":23.16},{"date":1696204800000,"value":23.05},{"date":1696291200000,"value":22.52},{"date":1696377600000,"value":22.82},{"date":1696464000000,"value":22.82},{"date":1696550400000,"value":23.48},{"date":1696636800000,"value":23.48},{"date":1696723200000,"value":23.48},{"date":1696809600000,"value":23.58},{"date":1696896000000,"value":23.81},{"date":1696982400000,"value":23.92},{"date":1697068800000,"value":23.54},{"date":1697155200000,"value":23.22},{"date":1697241600000,"value":23.22},{"date":1697328000000,"value":23.22},{"date":1697414400000,"value":23.56},{"date":1697500800000,"value":23.56},{"date":1697587200000,"value":23.02},{"date":1697673600000,"value":22.8},{"date":1697760000000,"value":22.34},{"date":1697846400000,"value":22.34},{"date":1697932800000,"value":22.34},{"date":1698019200000,"value":22.18},{"date":1698105600000,"value":22.43},{"date":1698192000000,"value":21.54},{"date":1698278400000,"value":21.41},{"date":1698364800000,"value":21.3},{"date":1698451200000,"value":21.3},{"date":1698537600000,"value":21.3},{"date":1698624000000,"value":21.5},{"date":1698710400000,"value":21.73},{"date":1698796800000,"value":21.91},{"date":1698883200000,"value":22.63},{"date":1698969600000,"value":23.17},{"date":1699056000000,"value":23.17},{"date":1699142400000,"value":23.17},{"date":1699228800000,"value":23},{"date":1699315200000,"value":23.16},{"date":1699401600000,"value":23.98},{"date":1699488000000,"value":23.72},{"date":1699574400000,"value":24.14},{"date":1699660800000,"value":24.14},{"date":1699747200000,"value":24.14},{"date":1699833600000,"value":24.32},{"date":1699920000000,"value":25.3},{"date":1700006400000,"value":25.28},{"date":1700092800000,"value":25.29},{"date":1700179200000,"value":25.44},{"date":1700265600000,"value":25.44},{"date":1700352000000,"value":25.44},{"date":1700438400000,"value":25.71},{"date":1700524800000,"value":25.68},{"date":1700611200000,"value":25.78},{"date":1700697600000,"value":25.78},{"date":1700784000000,"value":25.93},{"date":1700870400000,"value":25.93},{"date":1700956800000,"value":25.93},{"date":1701043200000,"value":25.95},{"date":1701129600000,"value":25.98},{"date":1701216000000,"value":26.15},{"date":1701302400000,"value":25.98},{"date":1701388800000,"value":26.54},{"date":1701475200000,"value":26.54},{"date":1701561600000,"value":26.54},{"date":1701648000000,"value":26.62},{"date":1701734400000,"value":26.59},{"date":1701820800000,"value":26.41},{"date":1701907200000,"value":26.48},{"date":1701993600000,"value":26.69},{"date":1702080000000,"value":26.69},{"date":1702166400000,"value":26.69},{"date":1702252800000,"value":27.05},{"date":1702339200000,"value":27.32},{"date":1702425600000,"value":27.75},{"date":1702512000000,"value":27.87},{"date":1702598400000,"value":27.89},{"date":1702684800000,"value":27.89},{"date":1702771200000,"value":27.89},{"date":1702857600000,"value":28.04},{"date":1702944000000,"value":28.25},{"date":1703030400000,"value":27.8},{"date":1703116800000,"value":28.3},{"date":1703203200000,"value":28.34},{"date":1703289600000,"value":28.34},{"date":1703376000000,"value":28.34},{"date":1703462400000,"value":28.34},{"date":1703548800000,"value":28.53},{"date":1703635200000,"value":28.59},{"date":1703721600000,"value":28.6},{"date":1703808000000,"value":28.42},{"date":1703894400000,"value":28.42},{"date":1703980800000,"value":28.42},{"date":1704067200000,"value":28.42},{"date":1704153600000,"value":27.7},{"date":1704240000000,"value":27.15},{"date":1704326400000,"value":27.07},{"date":1704412800000,"value":27},{"date":1704499200000,"value":27},{"date":1704585600000,"value":27},{"date":1704672000000,"value":27.69},{"date":1704758400000,"value":27.79},{"date":1704844800000,"value":28.01},{"date":1704931200000,"value":28.19},{"date":1705017600000,"value":28.24},{"date":1705104000000,"value":28.24},{"date":1705190400000,"value":28.24},{"date":1705276800000,"value":28.24},{"date":1705363200000,"value":28.03},{"date":1705449600000,"value":27.74},{"date":1705536000000,"value":27.91},{"date":1705622400000,"value":28.16},{"date":1705708800000,"value":28.16},{"date":1705795200000,"value":28.16},{"date":1705881600000,"value":28.45},{"date":1705968000000,"value":28.65},{"date":1706054400000,"value":28.56},{"date":1706140800000,"value":28.49},{"date":1706227200000,"value":28.61},{"date":1706313600000,"value":28.61},{"date":1706400000000,"value":28.61},{"date":1706486400000,"value":29.1},{"date":1706572800000,"value":29.08},{"date":1706659200000,"value":28.44},{"date":1706745600000,"value":28.8},{"date":1706832000000,"value":28.99},{"date":1706918400000,"value":28.99},{"date":1707004800000,"value":28.99},{"date":1707091200000,"value":28.94},{"date":1707177600000,"value":28.97},{"date":1707264000000,"value":29.39},{"date":1707350400000,"value":30.27},{"date":1707436800000,"value":30.92},{"date":1707523200000,"value":30.92},{"date":1707609600000,"value":30.92},{"date":1707696000000,"value":30.6},{"date":1707782400000,"value":29.6},{"date":1707868800000,"value":30.21},{"date":1707955200000,"value":30.39},{"date":1708041600000,"value":30.06},{"date":1708128000000,"value":30.06},{"date":1708214400000,"value":30.06},{"date":1708300800000,"value":30.06},{"date":1708387200000,"value":29.67},{"date":1708473600000,"value":29.41},{"date":1708560000000,"value":30},{"date":1708646400000,"value":30.15},{"date":1708732800000,"value":30.15},{"date":1708819200000,"value":30.15},{"date":1708905600000,"value":30.14},{"date":1708992000000,"value":29.99},{"date":1709078400000,"value":29.88},{"date":1709164800000,"value":30.39},{"date":1709251200000,"value":30.51},{"date":1709337600000,"value":30.51},{"date":1709424000000,"value":30.51},{"date":1709510400000,"value":30.26},{"date":1709596800000,"value":29.53},{"date":1709683200000,"value":29.81},{"date":1709769600000,"value":30.23},{"date":1709856000000,"value":29.92},{"date":1709942400000,"value":29.92},{"date":1710028800000,"value":29.92},{"date":1710115200000,"value":29.86},{"date":1710201600000,"value":30.14},{"date":1710288000000,"value":30.08},{"date":1710374400000,"value":29.93},{"date":1710460800000,"value":29.7},{"date":1710547200000,"value":29.7},{"date":1710633600000,"value":29.7},{"date":1710720000000,"value":29.8},{"date":1710806400000,"value":29.93},{"date":1710892800000,"value":30.41},{"date":1710979200000,"value":30.53},{"date":1711065600000,"value":30.37},{"date":1711152000000,"value":30.37},{"date":1711238400000,"value":30.37},{"date":1711324800000,"value":30.33},{"date":1711411200000,"value":30.39},{"date":1711497600000,"value":30.55},{"date":1711584000000,"value":30.56},{"date":1711670400000,"value":30.56},{"date":1711756800000,"value":30.56},{"date":1711843200000,"value":30.56},{"date":1711929600000,"value":30.63},{"date":1712016000000,"value":30.19},{"date":1712102400000,"value":30.14},{"date":1712188800000,"value":29.84},{"date":1712275200000,"value":30.18},{"date":1712361600000,"value":30.18},{"date":1712448000000,"value":30.18},{"date":1712534400000,"value":30.22},{"date":1712620800000,"value":30.24},{"date":1712707200000,"value":29.55},{"date":1712793600000,"value":29.92},{"date":1712880000000,"value":29.23},{"date":1712966400000,"value":29.23},{"date":1713052800000,"value":29.23},{"date":1713139200000,"value":28.7},{"date":1713225600000,"value":28.67},{"date":1713312000000,"value":28.49},{"date":1713398400000,"value":28.32},{"date":1713484800000,"value":27.99},{"date":1713571200000,"value":27.99},{"date":1713657600000,"value":27.99},{"date":1713744000000,"value":28.23},{"date":1713830400000,"value":28.6},{"date":1713916800000,"value":28.67},{"date":1714003200000,"value":27.68},{"date":1714089600000,"value":27.79},{"date":1714176000000,"value":27.79},{"date":1714262400000,"value":27.79},{"date":1714348800000,"value":27.65},{"date":1714435200000,"value":27.01},{"date":1714521600000,"value":26.92},{"date":1714608000000,"value":27.25},{"date":1714694400000,"value":27.67},{"date":1714780800000,"value":27.67},{"date":1714867200000,"value":27.67},{"date":1714953600000,"value":27.91},{"date":1715040000000,"value":28.1},{"date":1715126400000,"value":27.58},{"date":1715212800000,"value":27.8},{"date":1715299200000,"value":27.81},{"date":1715385600000,"value":27.81},{"date":1715472000000,"value":27.81},{"date":1715558400000,"value":27.77},{"date":1715644800000,"value":27.82},{"date":1715731200000,"value":28.44},{"date":1715817600000,"value":28.31},{"date":1715904000000,"value":28.3},{"date":1715990400000,"value":28.3},{"date":1716076800000,"value":28.3},{"date":1716163200000,"value":28.3},{"date":1716249600000,"value":28.02},{"date":1716336000000,"value":27.95},{"date":1716422400000,"value":27.6},{"date":1716508800000,"value":27.53},{"date":1716595200000,"value":27.53},{"date":1716681600000,"value":27.53},{"date":1716768000000,"value":27.53},{"date":1716854400000,"value":27.39},{"date":1716940800000,"value":27.05},{"date":1717027200000,"value":26.52},{"date":1717113600000,"value":26.24},{"date":1717200000000,"value":26.24},{"date":1717286400000,"value":26.24},{"date":1717372800000,"value":26.15},{"date":1717459200000,"value":26.36},{"date":1717545600000,"value":26.87},{"date":1717632000000,"value":26.81},{"date":1717718400000,"value":26.62},{"date":1717804800000,"value":26.62},{"date":1717891200000,"value":26.62},{"date":1717977600000,"value":26.73},{"date":1718064000000,"value":26.75},{"date":1718150400000,"value":27.2},{"date":1718236800000,"value":26.69},{"date":1718323200000,"value":26.81},{"date":1718409600000,"value":26.81},{"date":1718496000000,"value":26.81},{"date":1718582400000,"value":26.83},{"date":1718668800000,"value":26.55},{"date":1718755200000,"value":26.55},{"date":1718841600000,"value":26.51},{"date":1718928000000,"value":26.68},{"date":1719014400000,"value":26.68},{"date":1719100800000,"value":26.68},{"date":1719187200000,"value":26.7},{"date":1719273600000,"value":26.84},{"date":1719360000000,"value":26.83},{"date":1719446400000,"value":27.07},{"date":1719532800000,"value":27},{"date":1719619200000,"value":27},{"date":1719705600000,"value":27},{"date":1719792000000,"value":27.1},{"date":1719878400000,"value":27.3},{"date":1719964800000,"value":27.41},{"date":1720051200000,"value":27.41},{"date":1720137600000,"value":27.67},{"date":1720224000000,"value":27.67},{"date":1720310400000,"value":27.67},{"date":1720396800000,"value":27.36},{"date":1720483200000,"value":27.01},{"date":1720569600000,"value":27.08},{"date":1720656000000,"value":27.16},{"date":1720742400000,"value":27.49},{"date":1720828800000,"value":27.49},{"date":1720915200000,"value":27.49},{"date":1721001600000,"value":27.47},{"date":1721088000000,"value":27.92},{"date":1721174400000,"value":27.3},{"date":1721260800000,"value":26.91},{"date":1721347200000,"value":26.79},{"date":1721433600000,"value":26.79},{"date":1721520000000,"value":26.79},{"date":1721606400000,"value":27.15},{"date":1721692800000,"value":27.14},{"date":1721779200000,"value":26.37},{"date":1721865600000,"value":26.64},{"date":1721952000000,"value":26.71},{"date":1722038400000,"value":26.71},{"date":1722124800000,"value":26.71},{"date":1722211200000,"value":26.61},{"date":1722297600000,"value":26.7},{"date":1722384000000,"value":27.02},{"date":1722470400000,"value":26.49},{"date":1722556800000,"value":25.53},{"date":1722643200000,"value":25.53},{"date":1722729600000,"value":25.53},{"date":1722816000000,"value":24.8},{"date":1722902400000,"value":25.13},{"date":1722988800000,"value":25.28},{"date":1723075200000,"value":26},{"date":1723161600000,"value":26.14},{"date":1723248000000,"value":26.14},{"date":1723334400000,"value":26.14},{"date":1723420800000,"value":26},{"date":1723507200000,"value":26.64},{"date":1723593600000,"value":26.67},{"date":1723680000000,"value":27.63},{"date":1723766400000,"value":27.83},{"date":1723852800000,"value":27.83},{"date":1723939200000,"value":27.83},{"date":1724025600000,"value":28.14},{"date":1724112000000,"value":28.01},{"date":1724198400000,"value":28.33},{"date":1724284800000,"value":28},{"date":1724371200000,"value":28.4},{"date":1724457600000,"value":28.4},{"date":1724544000000,"value":28.4},{"date":1724630400000,"value":28.22},{"date":1724716800000,"value":28.13},{"date":1724803200000,"value":27.88},{"date":1724889600000,"value":27.99},{"date":1724976000000,"value":28.34},{"date":1725062400000,"value":28.34},{"date":1725148800000,"value":28.34},{"date":1725235200000,"value":28.34},{"date":1725321600000,"value":27.69},{"date":1725408000000,"value":27.81},{"date":1725494400000,"value":27.67},{"date":1725580800000,"value":27.25},{"date":1725667200000,"value":27.25},{"date":1725753600000,"value":27.25},{"date":1725840000000,"value":27.7},{"date":1725926400000,"value":27.88},{"date":1726012800000,"value":28.24},{"date":1726099200000,"value":28.23},{"date":1726185600000,"value":28.33},{"date":1726272000000,"value":28.33},{"date":1726358400000,"value":28.33},{"date":1726444800000,"value":28.42},{"date":1726531200000,"value":28.37},{"date":1726617600000,"value":28.35},{"date":1726704000000,"value":29.12},{"date":1726790400000,"value":28.88},{"date":1726876800000,"value":28.88},{"date":1726963200000,"value":28.88},{"date":1727049600000,"value":28.91},{"date":1727136000000,"value":28.9},{"date":1727222400000,"value":28.57},{"date":1727308800000,"value":28.9},{"date":1727395200000,"value":28.84},{"date":1727481600000,"value":28.84},{"date":1727568000000,"value":28.84},{"date":1727654400000,"value":28.86},{"date":1727740800000,"value":28.38},{"date":1727827200000,"value":28.35},{"date":1727913600000,"value":28.2},{"date":1728000000000,"value":28.51},{"date":1728086400000,"value":28.51},{"date":1728172800000,"value":28.51},{"date":1728259200000,"value":28.07},{"date":1728345600000,"value":28.59},{"date":1728432000000,"value":28.99},{"date":1728518400000,"value":29},{"date":1728604800000,"value":29.22},{"date":1728691200000,"value":29.22},{"date":1728777600000,"value":29.22},{"date":1728864000000,"value":29.45},{"date":1728950400000,"value":29.02},{"date":1729036800000,"value":28.76},{"date":1729123200000,"value":28.68}],"legalType":"FE","investmentVehicleId":"F0000154G4","tradingSymbol":"LCG","name":"Sterling Capital Focus Equity ETF","_links":{"self":{"href":"\/api\/funds\/performance\/F0000154G4"}}}