Voya Corporate Leaders Trust BLEXCX

{"dailyTimeSeries":[{"date":1375315200000,"value":27732.97},{"date":1375401600000,"value":27770.08},{"date":1375488000000,"value":27770.08},{"date":1375574400000,"value":27770.08},{"date":1375660800000,"value":27677.3},{"date":1375747200000,"value":27473.17},{"date":1375833600000,"value":27398.95},{"date":1375920000000,"value":27528.84},{"date":1376006400000,"value":27417.5},{"date":1376092800000,"value":27417.5},{"date":1376179200000,"value":27417.5},{"date":1376265600000,"value":27306.16},{"date":1376352000000,"value":27352.55},{"date":1376438400000,"value":27166.99},{"date":1376524800000,"value":26842.25},{"date":1376611200000,"value":26786.58},{"date":1376697600000,"value":26786.58},{"date":1376784000000,"value":26786.58},{"date":1376870400000,"value":26526.78},{"date":1376956800000,"value":26656.68},{"date":1377043200000,"value":26480.39},{"date":1377129600000,"value":26768.02},{"date":1377216000000,"value":26832.97},{"date":1377302400000,"value":26832.97},{"date":1377388800000,"value":26832.97},{"date":1377475200000,"value":26675.24},{"date":1377561600000,"value":26359.77},{"date":1377648000000,"value":26545.34},{"date":1377734400000,"value":26508.23},{"date":1377820800000,"value":26461.83},{"date":1377907200000,"value":26461.83},{"date":1377993600000,"value":26461.83},{"date":1378080000000,"value":26461.83},{"date":1378166400000,"value":26536.06},{"date":1378252800000,"value":26684.51},{"date":1378339200000,"value":26684.51},{"date":1378425600000,"value":26656.68},{"date":1378512000000,"value":26656.68},{"date":1378598400000,"value":26656.68},{"date":1378684800000,"value":26879.36},{"date":1378771200000,"value":27037.09},{"date":1378857600000,"value":27176.27},{"date":1378944000000,"value":26999.98},{"date":1379030400000,"value":27092.76},{"date":1379116800000,"value":27092.76},{"date":1379203200000,"value":27092.76},{"date":1379289600000,"value":27287.61},{"date":1379376000000,"value":27361.83},{"date":1379462400000,"value":27723.69},{"date":1379548800000,"value":27649.46},{"date":1379635200000,"value":27426.78},{"date":1379721600000,"value":27426.78},{"date":1379808000000,"value":27426.78},{"date":1379894400000,"value":27287.61},{"date":1379980800000,"value":27231.94},{"date":1380067200000,"value":27129.87},{"date":1380153600000,"value":27176.27},{"date":1380240000000,"value":27083.48},{"date":1380326400000,"value":27083.48},{"date":1380412800000,"value":27083.48},{"date":1380499200000,"value":26907.19},{"date":1380585600000,"value":27046.37},{"date":1380672000000,"value":27046.37},{"date":1380758400000,"value":26795.85},{"date":1380844800000,"value":26935.03},{"date":1380931200000,"value":26935.03},{"date":1381017600000,"value":26935.03},{"date":1381104000000,"value":26740.18},{"date":1381190400000,"value":26461.83},{"date":1381276800000,"value":26480.39},{"date":1381363200000,"value":27037.09},{"date":1381449600000,"value":27250.49},{"date":1381536000000,"value":27250.49},{"date":1381622400000,"value":27250.49},{"date":1381708800000,"value":27306.16},{"date":1381795200000,"value":27092.76},{"date":1381881600000,"value":27371.11},{"date":1381968000000,"value":27445.34},{"date":1382054400000,"value":27528.84},{"date":1382140800000,"value":27528.84},{"date":1382227200000,"value":27528.84},{"date":1382313600000,"value":27556.68},{"date":1382400000000,"value":27825.75},{"date":1382486400000,"value":27714.41},{"date":1382572800000,"value":27770.08},{"date":1382659200000,"value":27788.64},{"date":1382745600000,"value":27788.64},{"date":1382832000000,"value":27788.64},{"date":1382918400000,"value":27816.47},{"date":1383004800000,"value":27899.98},{"date":1383091200000,"value":27732.97},{"date":1383177600000,"value":27705.13},{"date":1383264000000,"value":27723.69},{"date":1383350400000,"value":27723.69},{"date":1383436800000,"value":27723.69},{"date":1383523200000,"value":27779.36},{"date":1383609600000,"value":27760.8},{"date":1383696000000,"value":28020.59},{"date":1383782400000,"value":27714.41},{"date":1383868800000,"value":28011.32},{"date":1383955200000,"value":28011.32},{"date":1384041600000,"value":28011.32},{"date":1384128000000,"value":28011.32},{"date":1384214400000,"value":27918.53},{"date":1384300800000,"value":28104.1},{"date":1384387200000,"value":28326.78},{"date":1384473600000,"value":28503.07},{"date":1384560000000,"value":28503.07},{"date":1384646400000,"value":28503.07},{"date":1384732800000,"value":28419.56},{"date":1384819200000,"value":28410.29},{"date":1384905600000,"value":28243.28},{"date":1384992000000,"value":28465.96},{"date":1385078400000,"value":28623.69},{"date":1385164800000,"value":28623.69},{"date":1385251200000,"value":28623.69},{"date":1385337600000,"value":28577.3},{"date":1385424000000,"value":28493.79},{"date":1385510400000,"value":28577.3},{"date":1385596800000,"value":28577.3},{"date":1385683200000,"value":28503.07},{"date":1385769600000,"value":28503.07},{"date":1385856000000,"value":28503.07},{"date":1385942400000,"value":28512.35},{"date":1386028800000,"value":28447.4},{"date":1386115200000,"value":28373.17},{"date":1386201600000,"value":28280.39},{"date":1386288000000,"value":28697.91},{"date":1386374400000,"value":28697.91},{"date":1386460800000,"value":28697.91},{"date":1386547200000,"value":28744.31},{"date":1386633600000,"value":28688.64},{"date":1386720000000,"value":28354.62},{"date":1386806400000,"value":28317.5},{"date":1386892800000,"value":28308.22},{"date":1386979200000,"value":28308.22},{"date":1387065600000,"value":28308.22},{"date":1387152000000,"value":28475.23},{"date":1387238400000,"value":28373.17},{"date":1387324800000,"value":28920.59},{"date":1387411200000,"value":28966.99},{"date":1387497600000,"value":29022.66},{"date":1387584000000,"value":29022.66},{"date":1387670400000,"value":29022.66},{"date":1387756800000,"value":29143.27},{"date":1387843200000,"value":29301.01},{"date":1387929600000,"value":29301.01},{"date":1388016000000,"value":29477.29},{"date":1388102400000,"value":29523.69},{"date":1388188800000,"value":29523.69},{"date":1388275200000,"value":29523.69},{"date":1388361600000,"value":29505.13},{"date":1388448000000,"value":29665.09},{"date":1388534400000,"value":29665.09},{"date":1388620800000,"value":29337.66},{"date":1388707200000,"value":29290.88},{"date":1388793600000,"value":29290.88},{"date":1388880000000,"value":29290.88},{"date":1388966400000,"value":29197.33},{"date":1389052800000,"value":29384.43},{"date":1389139200000,"value":29281.53},{"date":1389225600000,"value":29337.66},{"date":1389312000000,"value":29412.5},{"date":1389398400000,"value":29412.5},{"date":1389484800000,"value":29412.5},{"date":1389571200000,"value":29262.82},{"date":1389657600000,"value":29459.28},{"date":1389744000000,"value":29515.41},{"date":1389830400000,"value":29421.86},{"date":1389916800000,"value":29328.3},{"date":1390003200000,"value":29328.3},{"date":1390089600000,"value":29328.3},{"date":1390176000000,"value":29328.3},{"date":1390262400000,"value":29449.92},{"date":1390348800000,"value":29449.92},{"date":1390435200000,"value":29281.53},{"date":1390521600000,"value":28738.93},{"date":1390608000000,"value":28738.93},{"date":1390694400000,"value":28738.93},{"date":1390780800000,"value":28729.58},{"date":1390867200000,"value":28888.61},{"date":1390953600000,"value":28832.48},{"date":1391040000000,"value":29047.65},{"date":1391126400000,"value":28785.71},{"date":1391212800000,"value":28785.71},{"date":1391299200000,"value":28785.71},{"date":1391385600000,"value":28158.91},{"date":1391472000000,"value":28317.95},{"date":1391558400000,"value":28271.18},{"date":1391644800000,"value":28598.6},{"date":1391731200000,"value":28926.03},{"date":1391817600000,"value":28926.03},{"date":1391904000000,"value":28926.03},{"date":1391990400000,"value":28841.84},{"date":1392076800000,"value":29206.69},{"date":1392163200000,"value":29206.69},{"date":1392249600000,"value":29347.01},{"date":1392336000000,"value":29637.02},{"date":1392422400000,"value":29637.02},{"date":1392508800000,"value":29637.02},{"date":1392595200000,"value":29637.02},{"date":1392681600000,"value":29571.54},{"date":1392768000000,"value":29375.08},{"date":1392854400000,"value":29571.54},{"date":1392940800000,"value":29543.47},{"date":1393027200000,"value":29543.47},{"date":1393113600000,"value":29543.47},{"date":1393200000000,"value":29646.38},{"date":1393286400000,"value":29721.22},{"date":1393372800000,"value":29693.15},{"date":1393459200000,"value":29767.99},{"date":1393545600000,"value":29898.97},{"date":1393632000000,"value":29898.97},{"date":1393718400000,"value":29898.97},{"date":1393804800000,"value":29711.86},{"date":1393891200000,"value":30114.13},{"date":1393977600000,"value":30020.58},{"date":1394064000000,"value":30217.04},{"date":1394150400000,"value":30404.14},{"date":1394236800000,"value":30404.14},{"date":1394323200000,"value":30404.14},{"date":1394409600000,"value":30441.56},{"date":1394496000000,"value":30282.53},{"date":1394582400000,"value":30394.79},{"date":1394668800000,"value":30132.84},{"date":1394755200000,"value":30114.13},{"date":1394841600000,"value":30114.13},{"date":1394928000000,"value":30114.13},{"date":1395014400000,"value":30348.01},{"date":1395100800000,"value":30488.34},{"date":1395187200000,"value":30207.69},{"date":1395273600000,"value":30338.66},{"date":1395360000000,"value":30282.53},{"date":1395446400000,"value":30282.53},{"date":1395532800000,"value":30282.53},{"date":1395619200000,"value":30217.04},{"date":1395705600000,"value":30282.53},{"date":1395792000000,"value":30011.23},{"date":1395878400000,"value":29983.16},{"date":1395964800000,"value":30179.62},{"date":1396051200000,"value":30179.62},{"date":1396137600000,"value":30179.62},{"date":1396224000000,"value":30413.5},{"date":1396310400000,"value":30544.47},{"date":1396396800000,"value":30600.6},{"date":1396483200000,"value":30563.18},{"date":1396569600000,"value":30348.01},{"date":1396656000000,"value":30348.01},{"date":1396742400000,"value":30348.01},{"date":1396828800000,"value":30020.58},{"date":1396915200000,"value":30104.78},{"date":1397001600000,"value":30366.72},{"date":1397088000000,"value":29927.03},{"date":1397174400000,"value":29730.57},{"date":1397260800000,"value":29730.57},{"date":1397347200000,"value":29730.57},{"date":1397433600000,"value":29945.74},{"date":1397520000000,"value":30245.11},{"date":1397606400000,"value":30675.44},{"date":1397692800000,"value":30778.35},{"date":1397779200000,"value":30778.35},{"date":1397865600000,"value":30778.35},{"date":1397952000000,"value":30778.35},{"date":1398038400000,"value":30853.19},{"date":1398124800000,"value":30871.9},{"date":1398211200000,"value":30881.25},{"date":1398297600000,"value":30834.48},{"date":1398384000000,"value":30694.15},{"date":1398470400000,"value":30694.15},{"date":1398556800000,"value":30694.15},{"date":1398643200000,"value":30815.77},{"date":1398729600000,"value":30928.03},{"date":1398816000000,"value":31059},{"date":1398902400000,"value":30956.1},{"date":1398988800000,"value":30928.03},{"date":1399075200000,"value":30928.03},{"date":1399161600000,"value":30928.03},{"date":1399248000000,"value":30984.16},{"date":1399334400000,"value":30797.06},{"date":1399420800000,"value":30965.45},{"date":1399507200000,"value":30881.25},{"date":1399593600000,"value":30843.83},{"date":1399680000000,"value":30843.83},{"date":1399766400000,"value":30843.83},{"date":1399852800000,"value":31012.23},{"date":1399939200000,"value":31021.58},{"date":1400025600000,"value":30965.45},{"date":1400112000000,"value":30694.15},{"date":1400198400000,"value":30815.77},{"date":1400284800000,"value":30815.77},{"date":1400371200000,"value":30815.77},{"date":1400457600000,"value":30862.54},{"date":1400544000000,"value":30675.44},{"date":1400630400000,"value":30871.9},{"date":1400716800000,"value":30909.32},{"date":1400803200000,"value":31012.23},{"date":1400889600000,"value":31012.23},{"date":1400976000000,"value":31012.23},{"date":1401062400000,"value":31012.23},{"date":1401148800000,"value":31040.29},{"date":1401235200000,"value":31030.94},{"date":1401321600000,"value":31189.97},{"date":1401408000000,"value":31218.04},{"date":1401494400000,"value":31218.04},{"date":1401580800000,"value":31218.04},{"date":1401667200000,"value":31255.46},{"date":1401753600000,"value":31171.26},{"date":1401840000000,"value":31171.26},{"date":1401926400000,"value":31395.79},{"date":1402012800000,"value":31526.76},{"date":1402099200000,"value":31526.76},{"date":1402185600000,"value":31526.76},{"date":1402272000000,"value":31564.18},{"date":1402358400000,"value":31554.82},{"date":1402444800000,"value":31489.34},{"date":1402531200000,"value":31349.01},{"date":1402617600000,"value":31414.5},{"date":1402704000000,"value":31414.5},{"date":1402790400000,"value":31414.5},{"date":1402876800000,"value":31386.43},{"date":1402963200000,"value":31339.66},{"date":1403049600000,"value":31620.31},{"date":1403136000000,"value":31704.5},{"date":1403222400000,"value":31713.86},{"date":1403308800000,"value":31713.86},{"date":1403395200000,"value":31713.86},{"date":1403481600000,"value":31685.79},{"date":1403568000000,"value":31442.56},{"date":1403654400000,"value":31489.34},{"date":1403740800000,"value":31423.85},{"date":1403827200000,"value":31395.79},{"date":1403913600000,"value":31395.79},{"date":1404000000000,"value":31395.79},{"date":1404086400000,"value":31380.54},{"date":1404172800000,"value":31508.22},{"date":1404259200000,"value":31518.04},{"date":1404345600000,"value":31724.3},{"date":1404432000000,"value":31724.3},{"date":1404518400000,"value":31724.3},{"date":1404604800000,"value":31724.3},{"date":1404691200000,"value":31567.15},{"date":1404777600000,"value":31459.11},{"date":1404864000000,"value":31606.44},{"date":1404950400000,"value":31419.82},{"date":1405036800000,"value":31380.54},{"date":1405123200000,"value":31380.54},{"date":1405209600000,"value":31380.54},{"date":1405296000000,"value":31478.75},{"date":1405382400000,"value":31449.29},{"date":1405468800000,"value":31665.37},{"date":1405555200000,"value":31341.25},{"date":1405641600000,"value":31596.62},{"date":1405728000000,"value":31596.62},{"date":1405814400000,"value":31596.62},{"date":1405900800000,"value":31547.51},{"date":1405987200000,"value":31655.55},{"date":1406073600000,"value":31685.01},{"date":1406160000000,"value":31665.37},{"date":1406246400000,"value":31527.86},{"date":1406332800000,"value":31527.86},{"date":1406419200000,"value":31527.86},{"date":1406505600000,"value":31508.22},{"date":1406592000000,"value":31351.07},{"date":1406678400000,"value":31282.32},{"date":1406764800000,"value":30751.94},{"date":1406851200000,"value":30742.12},{"date":1406937600000,"value":30742.12},{"date":1407024000000,"value":30742.12},{"date":1407110400000,"value":30977.84},{"date":1407196800000,"value":30663.55},{"date":1407283200000,"value":30791.23},{"date":1407369600000,"value":30673.37},{"date":1407456000000,"value":31184.1},{"date":1407542400000,"value":31184.1},{"date":1407628800000,"value":31184.1},{"date":1407715200000,"value":31252.85},{"date":1407801600000,"value":31243.03},{"date":1407888000000,"value":31410},{"date":1407974400000,"value":31586.79},{"date":1408060800000,"value":31576.97},{"date":1408147200000,"value":31576.97},{"date":1408233600000,"value":31576.97},{"date":1408320000000,"value":31851.98},{"date":1408406400000,"value":31989.49},{"date":1408492800000,"value":32087.7},{"date":1408579200000,"value":32146.63},{"date":1408665600000,"value":32058.24},{"date":1408752000000,"value":32058.24},{"date":1408838400000,"value":32058.24},{"date":1408924800000,"value":32146.63},{"date":1409011200000,"value":32146.63},{"date":1409097600000,"value":32215.39},{"date":1409184000000,"value":32215.39},{"date":1409270400000,"value":32303.78},{"date":1409356800000,"value":32303.78},{"date":1409443200000,"value":32303.78},{"date":1409529600000,"value":32303.78},{"date":1409616000000,"value":32244.85},{"date":1409702400000,"value":32323.43},{"date":1409788800000,"value":32352.89},{"date":1409875200000,"value":32519.86},{"date":1409961600000,"value":32519.86},{"date":1410048000000,"value":32519.86},{"date":1410134400000,"value":32382.36},{"date":1410220800000,"value":32176.1},{"date":1410307200000,"value":32166.28},{"date":1410393600000,"value":32156.46},{"date":1410480000000,"value":31901.09},{"date":1410566400000,"value":31901.09},{"date":1410652800000,"value":31901.09},{"date":1410739200000,"value":32028.77},{"date":1410825600000,"value":32235.03},{"date":1410912000000,"value":32392.18},{"date":1410998400000,"value":32402},{"date":1411084800000,"value":32451.11},{"date":1411171200000,"value":32451.11},{"date":1411257600000,"value":32451.11},{"date":1411344000000,"value":32156.46},{"date":1411430400000,"value":31950.2},{"date":1411516800000,"value":32107.35},{"date":1411603200000,"value":31665.37},{"date":1411689600000,"value":31940.38},{"date":1411776000000,"value":31940.38},{"date":1411862400000,"value":31940.38},{"date":1411948800000,"value":31861.8},{"date":1412035200000,"value":31694.83},{"date":1412121600000,"value":31184.1},{"date":1412208000000,"value":31154.64},{"date":1412294400000,"value":31488.58},{"date":1412380800000,"value":31488.58},{"date":1412467200000,"value":31488.58},{"date":1412553600000,"value":31478.75},{"date":1412640000000,"value":31017.13},{"date":1412726400000,"value":31508.22},{"date":1412812800000,"value":30751.94},{"date":1412899200000,"value":30427.83},{"date":1412985600000,"value":30427.83},{"date":1413072000000,"value":30427.83},{"date":1413158400000,"value":29877.81},{"date":1413244800000,"value":29985.85},{"date":1413331200000,"value":29858.16},{"date":1413417600000,"value":30142.99},{"date":1413504000000,"value":30614.44},{"date":1413590400000,"value":30614.44},{"date":1413676800000,"value":30614.44},{"date":1413763200000,"value":30801.05},{"date":1413849600000,"value":31439.47},{"date":1413936000000,"value":31125.17},{"date":1414022400000,"value":31586.79},{"date":1414108800000,"value":31861.8},{"date":1414195200000,"value":31861.8},{"date":1414281600000,"value":31861.8},{"date":1414368000000,"value":31724.3},{"date":1414454400000,"value":32107.35},{"date":1414540800000,"value":31891.27},{"date":1414627200000,"value":32009.13},{"date":1414713600000,"value":32421.64},{"date":1414800000000,"value":32421.64},{"date":1414886400000,"value":32421.64},{"date":1414972800000,"value":32254.67},{"date":1415059200000,"value":31979.66},{"date":1415145600000,"value":32284.14},{"date":1415232000000,"value":32559.15},{"date":1415318400000,"value":32637.72},{"date":1415404800000,"value":32637.72},{"date":1415491200000,"value":32637.72},{"date":1415577600000,"value":32706.48},{"date":1415664000000,"value":32735.94},{"date":1415750400000,"value":32637.72},{"date":1415836800000,"value":32568.97},{"date":1415923200000,"value":32647.54},{"date":1416009600000,"value":32647.54},{"date":1416096000000,"value":32647.54},{"date":1416182400000,"value":32618.08},{"date":1416268800000,"value":32755.58},{"date":1416355200000,"value":32814.51},{"date":1416441600000,"value":32932.38},{"date":1416528000000,"value":33168.1},{"date":1416614400000,"value":33168.1},{"date":1416700800000,"value":33168.1},{"date":1416787200000,"value":33168.1},{"date":1416873600000,"value":33109.17},{"date":1416960000000,"value":33168.1},{"date":1417046400000,"value":33168.1},{"date":1417132800000,"value":32500.22},{"date":1417219200000,"value":32500.22},{"date":1417305600000,"value":32500.22},{"date":1417392000000,"value":32392.18},{"date":1417478400000,"value":32873.45},{"date":1417564800000,"value":33148.45},{"date":1417651200000,"value":33030.59},{"date":1417737600000,"value":32883.27},{"date":1417824000000,"value":32883.27},{"date":1417910400000,"value":32883.27},{"date":1417996800000,"value":32392.18},{"date":1418083200000,"value":32372.54},{"date":1418169600000,"value":31743.94},{"date":1418256000000,"value":31881.45},{"date":1418342400000,"value":31311.78},{"date":1418428800000,"value":31311.78},{"date":1418515200000,"value":31311.78},{"date":1418601600000,"value":31193.92},{"date":1418688000000,"value":31115.35},{"date":1418774400000,"value":31861.8},{"date":1418860800000,"value":32667.19},{"date":1418947200000,"value":32843.98},{"date":1419033600000,"value":32843.98},{"date":1419120000000,"value":32843.98},{"date":1419206400000,"value":32991.31},{"date":1419292800000,"value":33227.03},{"date":1419379200000,"value":33197.56},{"date":1419465600000,"value":33197.56},{"date":1419552000000,"value":33276.14},{"date":1419638400000,"value":33276.14},{"date":1419724800000,"value":33276.14},{"date":1419811200000,"value":33364.53},{"date":1419897600000,"value":33207.39},{"date":1419984000000,"value":32861.56},{"date":1420070400000,"value":32861.56},{"date":1420156800000,"value":32831.85},{"date":1420243200000,"value":32831.85},{"date":1420329600000,"value":32831.85},{"date":1420416000000,"value":32089.05},{"date":1420502400000,"value":31752.31},{"date":1420588800000,"value":32019.72},{"date":1420675200000,"value":32673.38},{"date":1420761600000,"value":32297.03},{"date":1420848000000,"value":32297.03},{"date":1420934400000,"value":32297.03},{"date":1421020800000,"value":32049.43},{"date":1421107200000,"value":31821.64},{"date":1421193600000,"value":31574.04},{"date":1421280000000,"value":31375.96},{"date":1421366400000,"value":31811.73},{"date":1421452800000,"value":31811.73},{"date":1421539200000,"value":31811.73},{"date":1421625600000,"value":31811.73},{"date":1421712000000,"value":31940.49},{"date":1421798400000,"value":32108.85},{"date":1421884800000,"value":32633.77},{"date":1421971200000,"value":32495.11},{"date":1422057600000,"value":32495.11},{"date":1422144000000,"value":32495.11},{"date":1422230400000,"value":32643.67},{"date":1422316800000,"value":32396.07},{"date":1422403200000,"value":31831.54},{"date":1422489600000,"value":31999.91},{"date":1422576000000,"value":31583.94},{"date":1422662400000,"value":31583.94},{"date":1422748800000,"value":31583.94},{"date":1422835200000,"value":32098.95},{"date":1422921600000,"value":32742.71},{"date":1423008000000,"value":32534.73},{"date":1423094400000,"value":32891.27},{"date":1423180800000,"value":32752.62},{"date":1423267200000,"value":32752.62},{"date":1423353600000,"value":32752.62},{"date":1423440000000,"value":32623.86},{"date":1423526400000,"value":32861.56},{"date":1423612800000,"value":32772.42},{"date":1423699200000,"value":33119.07},{"date":1423785600000,"value":33247.82},{"date":1423872000000,"value":33247.82},{"date":1423958400000,"value":33247.82},{"date":1424044800000,"value":33247.82},{"date":1424131200000,"value":33257.72},{"date":1424217600000,"value":33237.91},{"date":1424304000000,"value":33099.26},{"date":1424390400000,"value":33247.82},{"date":1424476800000,"value":33247.82},{"date":1424563200000,"value":33247.82},{"date":1424649600000,"value":33198.3},{"date":1424736000000,"value":33257.72},{"date":1424822400000,"value":33267.63},{"date":1424908800000,"value":33029.93},{"date":1424995200000,"value":32930.89},{"date":1425081600000,"value":32930.89},{"date":1425168000000,"value":32930.89},{"date":1425254400000,"value":33000.22},{"date":1425340800000,"value":32831.85},{"date":1425427200000,"value":32713},{"date":1425513600000,"value":32713},{"date":1425600000000,"value":32267.32},{"date":1425686400000,"value":32267.32},{"date":1425772800000,"value":32267.32},{"date":1425859200000,"value":32435.69},{"date":1425945600000,"value":31930.58},{"date":1426032000000,"value":31881.06},{"date":1426118400000,"value":32188.09},{"date":1426204800000,"value":31930.58},{"date":1426291200000,"value":31930.58},{"date":1426377600000,"value":31930.58},{"date":1426464000000,"value":32277.22},{"date":1426550400000,"value":32049.43},{"date":1426636800000,"value":32594.15},{"date":1426723200000,"value":32257.42},{"date":1426809600000,"value":32544.63},{"date":1426896000000,"value":32544.63},{"date":1426982400000,"value":32544.63},{"date":1427068800000,"value":32306.94},{"date":1427155200000,"value":32059.33},{"date":1427241600000,"value":31821.64},{"date":1427328000000,"value":31524.52},{"date":1427414400000,"value":31593.85},{"date":1427500800000,"value":31593.85},{"date":1427587200000,"value":31593.85},{"date":1427673600000,"value":32138.57},{"date":1427760000000,"value":31851.35},{"date":1427846400000,"value":31722.6},{"date":1427932800000,"value":31752.31},{"date":1428019200000,"value":31752.31},{"date":1428105600000,"value":31752.31},{"date":1428192000000,"value":31752.31},{"date":1428278400000,"value":31910.77},{"date":1428364800000,"value":31910.77},{"date":1428451200000,"value":31871.16},{"date":1428537600000,"value":32059.33},{"date":1428624000000,"value":32287.13},{"date":1428710400000,"value":32287.13},{"date":1428796800000,"value":32287.13},{"date":1428883200000,"value":31950.39},{"date":1428969600000,"value":32059.33},{"date":1429056000000,"value":32207.9},{"date":1429142400000,"value":32207.9},{"date":1429228800000,"value":31920.68},{"date":1429315200000,"value":31920.68},{"date":1429401600000,"value":31920.68},{"date":1429488000000,"value":32257.42},{"date":1429574400000,"value":32089.05},{"date":1429660800000,"value":32277.22},{"date":1429747200000,"value":32247.51},{"date":1429833600000,"value":32277.22},{"date":1429920000000,"value":32277.22},{"date":1430006400000,"value":32277.22},{"date":1430092800000,"value":32227.7},{"date":1430179200000,"value":32386.17},{"date":1430265600000,"value":32346.55},{"date":1430352000000,"value":31970.2},{"date":1430438400000,"value":32277.22},{"date":1430524800000,"value":32277.22},{"date":1430611200000,"value":32277.22},{"date":1430697600000,"value":32376.26},{"date":1430784000000,"value":32009.81},{"date":1430870400000,"value":31920.68},{"date":1430956800000,"value":31999.91},{"date":1431043200000,"value":32306.94},{"date":1431129600000,"value":32306.94},{"date":1431216000000,"value":32306.94},{"date":1431302400000,"value":32009.81},{"date":1431388800000,"value":31821.64},{"date":1431475200000,"value":31574.04},{"date":1431561600000,"value":31831.54},{"date":1431648000000,"value":32029.62},{"date":1431734400000,"value":32029.62},{"date":1431820800000,"value":32029.62},{"date":1431907200000,"value":32069.24},{"date":1431993600000,"value":32079.14},{"date":1432080000000,"value":32089.05},{"date":1432166400000,"value":32217.8},{"date":1432252800000,"value":32089.05},{"date":1432339200000,"value":32089.05},{"date":1432425600000,"value":32089.05},{"date":1432512000000,"value":32089.05},{"date":1432598400000,"value":31791.93},{"date":1432684800000,"value":31940.49},{"date":1432771200000,"value":31940.49},{"date":1432857600000,"value":31801.83},{"date":1432944000000,"value":31801.83},{"date":1433030400000,"value":31801.83},{"date":1433116800000,"value":31851.35},{"date":1433203200000,"value":31791.93},{"date":1433289600000,"value":31851.35},{"date":1433376000000,"value":31583.94},{"date":1433462400000,"value":31514.61},{"date":1433548800000,"value":31514.61},{"date":1433635200000,"value":31514.61},{"date":1433721600000,"value":31336.34},{"date":1433808000000,"value":31276.92},{"date":1433894400000,"value":31504.71},{"date":1433980800000,"value":31643.37},{"date":1434067200000,"value":31395.76},{"date":1434153600000,"value":31395.76},{"date":1434240000000,"value":31395.76},{"date":1434326400000,"value":31257.11},{"date":1434412800000,"value":31415.57},{"date":1434499200000,"value":31583.94},{"date":1434585600000,"value":31910.77},{"date":1434672000000,"value":31722.6},{"date":1434758400000,"value":31722.6},{"date":1434844800000,"value":31722.6},{"date":1434931200000,"value":31831.54},{"date":1435017600000,"value":31752.31},{"date":1435104000000,"value":31385.86},{"date":1435190400000,"value":31247.2},{"date":1435276800000,"value":31306.63},{"date":1435363200000,"value":31306.63},{"date":1435449600000,"value":31306.63},{"date":1435536000000,"value":30742.1},{"date":1435622400000,"value":30804.89},{"date":1435708800000,"value":30995.17},{"date":1435795200000,"value":31065.27},{"date":1435881600000,"value":31065.27},{"date":1435968000000,"value":31065.27},{"date":1436054400000,"value":31065.27},{"date":1436140800000,"value":30915.05},{"date":1436227200000,"value":31215.49},{"date":1436313600000,"value":30714.76},{"date":1436400000000,"value":30694.73},{"date":1436486400000,"value":31025.21},{"date":1436572800000,"value":31025.21},{"date":1436659200000,"value":31025.21},{"date":1436745600000,"value":31325.65},{"date":1436832000000,"value":31385.74},{"date":1436918400000,"value":31285.59},{"date":1437004800000,"value":31375.72},{"date":1437091200000,"value":31305.62},{"date":1437177600000,"value":31305.62},{"date":1437264000000,"value":31305.62},{"date":1437350400000,"value":31265.56},{"date":1437436800000,"value":31175.43},{"date":1437523200000,"value":31055.26},{"date":1437609600000,"value":30594.58},{"date":1437696000000,"value":30294.15},{"date":1437782400000,"value":30294.15},{"date":1437868800000,"value":30294.15},{"date":1437955200000,"value":30073.83},{"date":1438041600000,"value":30714.76},{"date":1438128000000,"value":30985.15},{"date":1438214400000,"value":30824.92},{"date":1438300800000,"value":30604.6},{"date":1438387200000,"value":30604.6},{"date":1438473600000,"value":30604.6},{"date":1438560000000,"value":30314.18},{"date":1438646400000,"value":30173.97},{"date":1438732800000,"value":29993.71},{"date":1438819200000,"value":29873.53},{"date":1438905600000,"value":29663.23},{"date":1438992000000,"value":29663.23},{"date":1439078400000,"value":29663.23},{"date":1439164800000,"value":30143.93},{"date":1439251200000,"value":30003.72},{"date":1439337600000,"value":30163.96},{"date":1439424000000,"value":30073.83},{"date":1439510400000,"value":30033.77},{"date":1439596800000,"value":30033.77},{"date":1439683200000,"value":30033.77},{"date":1439769600000,"value":30143.93},{"date":1439856000000,"value":30003.72},{"date":1439942400000,"value":29703.29},{"date":1440028800000,"value":29092.4},{"date":1440115200000,"value":28171.05},{"date":1440201600000,"value":28171.05},{"date":1440288000000,"value":28171.05},{"date":1440374400000,"value":27029.39},{"date":1440460800000,"value":26538.67},{"date":1440547200000,"value":27470.03},{"date":1440633600000,"value":28241.15},{"date":1440720000000,"value":28401.39},{"date":1440806400000,"value":28401.39},{"date":1440892800000,"value":28401.39},{"date":1440979200000,"value":28211.11},{"date":1441065600000,"value":27389.91},{"date":1441152000000,"value":27780.48},{"date":1441238400000,"value":27890.64},{"date":1441324800000,"value":27470.03},{"date":1441411200000,"value":27470.03},{"date":1441497600000,"value":27470.03},{"date":1441584000000,"value":27470.03},{"date":1441670400000,"value":28151.02},{"date":1441756800000,"value":27780.48},{"date":1441843200000,"value":27890.64},{"date":1441929600000,"value":27900.66},{"date":1442016000000,"value":27900.66},{"date":1442102400000,"value":27900.66},{"date":1442188800000,"value":27770.47},{"date":1442275200000,"value":28120.98},{"date":1442361600000,"value":28461.48},{"date":1442448000000,"value":28451.46},{"date":1442534400000,"value":28000.8},{"date":1442620800000,"value":28000.8},{"date":1442707200000,"value":28000.8},{"date":1442793600000,"value":28141.01},{"date":1442880000000,"value":27830.56},{"date":1442966400000,"value":27610.24},{"date":1443052800000,"value":27590.21},{"date":1443139200000,"value":27810.53},{"date":1443225600000,"value":27810.53},{"date":1443312000000,"value":27810.53},{"date":1443398400000,"value":27249.71},{"date":1443484800000,"value":27399.93},{"date":1443571200000,"value":27900.66},{"date":1443657600000,"value":27970.76},{"date":1443744000000,"value":28431.43},{"date":1443830400000,"value":28431.43},{"date":1443916800000,"value":28431.43},{"date":1444003200000,"value":29092.4},{"date":1444089600000,"value":29182.53},{"date":1444176000000,"value":29482.96},{"date":1444262400000,"value":29963.66},{"date":1444348800000,"value":29823.46},{"date":1444435200000,"value":29823.46},{"date":1444521600000,"value":29823.46},{"date":1444608000000,"value":29693.27},{"date":1444694400000,"value":29442.91},{"date":1444780800000,"value":29412.86},{"date":1444867200000,"value":29813.45},{"date":1444953600000,"value":29903.58},{"date":1445040000000,"value":29903.58},{"date":1445126400000,"value":29903.58},{"date":1445212800000,"value":29713.3},{"date":1445299200000,"value":29753.36},{"date":1445385600000,"value":29583.11},{"date":1445472000000,"value":30354.23},{"date":1445558400000,"value":30394.29},{"date":1445644800000,"value":30394.29},{"date":1445731200000,"value":30394.29},{"date":1445817600000,"value":30153.94},{"date":1445904000000,"value":29823.46},{"date":1445990400000,"value":30103.87},{"date":1446076800000,"value":30214.03},{"date":1446163200000,"value":30163.96},{"date":1446249600000,"value":30163.96},{"date":1446336000000,"value":30163.96},{"date":1446422400000,"value":30564.54},{"date":1446508800000,"value":30794.88},{"date":1446595200000,"value":30584.57},{"date":1446681600000,"value":30454.38},{"date":1446768000000,"value":30254.09},{"date":1446854400000,"value":30254.09},{"date":1446940800000,"value":30254.09},{"date":1447027200000,"value":30013.74},{"date":1447113600000,"value":30043.78},{"date":1447200000000,"value":29973.68},{"date":1447286400000,"value":29593.12},{"date":1447372800000,"value":29412.86},{"date":1447459200000,"value":29412.86},{"date":1447545600000,"value":29412.86},{"date":1447632000000,"value":29963.66},{"date":1447718400000,"value":29863.52},{"date":1447804800000,"value":30394.29},{"date":1447891200000,"value":30384.28},{"date":1447977600000,"value":30384.28},{"date":1448064000000,"value":30384.28},{"date":1448150400000,"value":30384.28},{"date":1448236800000,"value":30244.07},{"date":1448323200000,"value":30334.2},{"date":1448409600000,"value":30294.15},{"date":1448496000000,"value":30294.15},{"date":1448582400000,"value":30284.13},{"date":1448668800000,"value":30284.13},{"date":1448755200000,"value":30284.13},{"date":1448841600000,"value":30163.96},{"date":1448928000000,"value":30404.31},{"date":1449014400000,"value":29913.59},{"date":1449100800000,"value":29332.75},{"date":1449187200000,"value":29723.31},{"date":1449273600000,"value":29723.31},{"date":1449360000000,"value":29723.31},{"date":1449446400000,"value":29402.85},{"date":1449532800000,"value":28972.22},{"date":1449619200000,"value":29252.63},{"date":1449705600000,"value":29242.61},{"date":1449792000000,"value":28701.83},{"date":1449878400000,"value":28701.83},{"date":1449964800000,"value":28701.83},{"date":1450051200000,"value":28711.84},{"date":1450137600000,"value":29012.28},{"date":1450224000000,"value":29422.88},{"date":1450310400000,"value":29022.29},{"date":1450396800000,"value":28521.56},{"date":1450483200000,"value":28521.56},{"date":1450569600000,"value":28521.56},{"date":1450656000000,"value":28671.78},{"date":1450742400000,"value":29032.31},{"date":1450828800000,"value":29563.08},{"date":1450915200000,"value":29442.91},{"date":1451001600000,"value":29442.91},{"date":1451088000000,"value":29442.91},{"date":1451174400000,"value":29442.91},{"date":1451260800000,"value":29292.69},{"date":1451347200000,"value":29513.01},{"date":1451433600000,"value":29262.64},{"date":1451520000000,"value":29121},{"date":1451606400000,"value":29121},{"date":1451692800000,"value":29121},{"date":1451779200000,"value":29121},{"date":1451865600000,"value":28898.08},{"date":1451952000000,"value":28928.48},{"date":1452038400000,"value":28401.58},{"date":1452124800000,"value":27793.63},{"date":1452211200000,"value":27641.64},{"date":1452297600000,"value":27641.64},{"date":1452384000000,"value":27641.64},{"date":1452470400000,"value":27560.58},{"date":1452556800000,"value":27763.23},{"date":1452643200000,"value":27155.28},{"date":1452729600000,"value":27783.5},{"date":1452816000000,"value":27195.81},{"date":1452902400000,"value":27195.81},{"date":1452988800000,"value":27195.81},{"date":1453075200000,"value":27195.81},{"date":1453161600000,"value":27236.34},{"date":1453248000000,"value":26770.24},{"date":1453334400000,"value":26881.7},{"date":1453420800000,"value":27327.53},{"date":1453507200000,"value":27327.53},{"date":1453593600000,"value":27327.53},{"date":1453680000000,"value":26749.98},{"date":1453766400000,"value":27287},{"date":1453852800000,"value":26983.02},{"date":1453939200000,"value":27317.4},{"date":1454025600000,"value":27935.49},{"date":1454112000000,"value":27935.49},{"date":1454198400000,"value":27935.49},{"date":1454284800000,"value":27945.62},{"date":1454371200000,"value":27489.65},{"date":1454457600000,"value":28006.41},{"date":1454544000000,"value":28249.6},{"date":1454630400000,"value":27925.35},{"date":1454716800000,"value":27925.35},{"date":1454803200000,"value":27925.35},{"date":1454889600000,"value":27874.69},{"date":1454976000000,"value":27803.76},{"date":1455062400000,"value":27672.04},{"date":1455148800000,"value":27347.8},{"date":1455235200000,"value":27894.96},{"date":1455321600000,"value":27894.96},{"date":1455408000000,"value":27894.96},{"date":1455494400000,"value":27894.96},{"date":1455580800000,"value":28249.6},{"date":1455667200000,"value":28614.37},{"date":1455753600000,"value":28482.64},{"date":1455840000000,"value":28492.78},{"date":1455926400000,"value":28492.78},{"date":1456012800000,"value":28492.78},{"date":1456099200000,"value":28837.28},{"date":1456185600000,"value":28350.92},{"date":1456272000000,"value":28543.44},{"date":1456358400000,"value":28735.96},{"date":1456444800000,"value":28644.77},{"date":1456531200000,"value":28644.77},{"date":1456617600000,"value":28644.77},{"date":1456704000000,"value":28431.98},{"date":1456790400000,"value":28999.4},{"date":1456876800000,"value":29121},{"date":1456963200000,"value":29384.44},{"date":1457049600000,"value":29587.09},{"date":1457136000000,"value":29587.09},{"date":1457222400000,"value":29587.09},{"date":1457308800000,"value":29769.48},{"date":1457395200000,"value":29333.78},{"date":1457481600000,"value":29688.42},{"date":1457568000000,"value":29647.89},{"date":1457654400000,"value":30053.19},{"date":1457740800000,"value":30053.19},{"date":1457827200000,"value":30053.19},{"date":1457913600000,"value":29921.47},{"date":1458000000000,"value":29901.2},{"date":1458086400000,"value":30113.99},{"date":1458172800000,"value":30640.88},{"date":1458259200000,"value":30792.87},{"date":1458345600000,"value":30792.87},{"date":1458432000000,"value":30792.87},{"date":1458518400000,"value":30742.21},{"date":1458604800000,"value":30590.22},{"date":1458691200000,"value":30357.17},{"date":1458777600000,"value":30326.77},{"date":1458864000000,"value":30326.77},{"date":1458950400000,"value":30326.77},{"date":1459036800000,"value":30326.77},{"date":1459123200000,"value":30326.77},{"date":1459209600000,"value":30488.89},{"date":1459296000000,"value":30610.48},{"date":1459382400000,"value":30509.16},{"date":1459468800000,"value":30539.55},{"date":1459555200000,"value":30539.55},{"date":1459641600000,"value":30539.55},{"date":1459728000000,"value":30397.7},{"date":1459814400000,"value":30144.38},{"date":1459900800000,"value":30347.04},{"date":1459987200000,"value":30154.52},{"date":1460073600000,"value":30377.43},{"date":1460160000000,"value":30377.43},{"date":1460246400000,"value":30377.43},{"date":1460332800000,"value":30255.84},{"date":1460419200000,"value":30610.48},{"date":1460505600000,"value":30924.59},{"date":1460592000000,"value":30944.86},{"date":1460678400000,"value":30843.53},{"date":1460764800000,"value":30843.53},{"date":1460851200000,"value":30843.53},{"date":1460937600000,"value":31005.65},{"date":1461024000000,"value":31228.57},{"date":1461110400000,"value":31269.1},{"date":1461196800000,"value":31380.56},{"date":1461283200000,"value":31664.27},{"date":1461369600000,"value":31664.27},{"date":1461456000000,"value":31664.27},{"date":1461542400000,"value":31512.28},{"date":1461628800000,"value":31704.8},{"date":1461715200000,"value":31856.79},{"date":1461801600000,"value":31654.14},{"date":1461888000000,"value":31441.35},{"date":1461974400000,"value":31441.35},{"date":1462060800000,"value":31441.35},{"date":1462147200000,"value":31654.14},{"date":1462233600000,"value":31279.23},{"date":1462320000000,"value":31076.58},{"date":1462406400000,"value":31015.79},{"date":1462492800000,"value":31127.24},{"date":1462579200000,"value":31127.24},{"date":1462665600000,"value":31127.24},{"date":1462752000000,"value":30914.46},{"date":1462838400000,"value":31269.1},{"date":1462924800000,"value":31015.79},{"date":1463011200000,"value":31015.79},{"date":1463097600000,"value":30630.75},{"date":1463184000000,"value":30630.75},{"date":1463270400000,"value":30630.75},{"date":1463356800000,"value":30894.19},{"date":1463443200000,"value":30732.07},{"date":1463529600000,"value":30610.48},{"date":1463616000000,"value":30559.82},{"date":1463702400000,"value":30701.68},{"date":1463788800000,"value":30701.68},{"date":1463875200000,"value":30701.68},{"date":1463961600000,"value":30610.48},{"date":1464048000000,"value":30833.4},{"date":1464134400000,"value":31066.45},{"date":1464220800000,"value":30924.59},{"date":1464307200000,"value":31066.45},{"date":1464393600000,"value":31066.45},{"date":1464480000000,"value":31066.45},{"date":1464566400000,"value":31066.45},{"date":1464652800000,"value":30975.26},{"date":1464739200000,"value":31127.24},{"date":1464825600000,"value":31177.91},{"date":1464912000000,"value":31279.23},{"date":1464998400000,"value":31279.23},{"date":1465084800000,"value":31279.23},{"date":1465171200000,"value":31421.09},{"date":1465257600000,"value":31603.47},{"date":1465344000000,"value":31795.99},{"date":1465430400000,"value":31836.52},{"date":1465516800000,"value":31644},{"date":1465603200000,"value":31644},{"date":1465689600000,"value":31644},{"date":1465776000000,"value":31441.35},{"date":1465862400000,"value":31380.56},{"date":1465948800000,"value":31289.36},{"date":1466035200000,"value":31461.62},{"date":1466121600000,"value":31461.62},{"date":1466208000000,"value":31461.62},{"date":1466294400000,"value":31461.62},{"date":1466380800000,"value":31664.27},{"date":1466467200000,"value":31745.33},{"date":1466553600000,"value":31714.93},{"date":1466640000000,"value":32049.31},{"date":1466726400000,"value":31117.11},{"date":1466812800000,"value":31117.11},{"date":1466899200000,"value":31117.11},{"date":1466985600000,"value":30580.09},{"date":1467072000000,"value":31096.85},{"date":1467158400000,"value":31603.47},{"date":1467244800000,"value":32067.49},{"date":1467331200000,"value":32139.18},{"date":1467417600000,"value":32139.18},{"date":1467504000000,"value":32139.18},{"date":1467590400000,"value":32139.18},{"date":1467676800000,"value":31934.34},{"date":1467763200000,"value":31975.31},{"date":1467849600000,"value":31852.41},{"date":1467936000000,"value":32436.2},{"date":1468022400000,"value":32436.2},{"date":1468108800000,"value":32436.2},{"date":1468195200000,"value":32528.38},{"date":1468281600000,"value":32794.67},{"date":1468368000000,"value":32948.3},{"date":1468454400000,"value":33030.23},{"date":1468540800000,"value":32989.26},{"date":1468627200000,"value":32989.26},{"date":1468713600000,"value":32989.26},{"date":1468800000000,"value":33019.99},{"date":1468886400000,"value":32989.26},{"date":1468972800000,"value":32968.78},{"date":1469059200000,"value":32651.28},{"date":1469145600000,"value":32845.88},{"date":1469232000000,"value":32845.88},{"date":1469318400000,"value":32845.88},{"date":1469404800000,"value":32610.31},{"date":1469491200000,"value":32682.01},{"date":1469577600000,"value":32487.41},{"date":1469664000000,"value":32589.83},{"date":1469750400000,"value":32579.59},{"date":1469836800000,"value":32579.59},{"date":1469923200000,"value":32579.59},{"date":1470009600000,"value":32344.02},{"date":1470096000000,"value":32210.88},{"date":1470182400000,"value":32425.96},{"date":1470268800000,"value":32374.75},{"date":1470355200000,"value":32559.1},{"date":1470441600000,"value":32559.1},{"date":1470528000000,"value":32559.1},{"date":1470614400000,"value":32600.07},{"date":1470700800000,"value":32569.34},{"date":1470787200000,"value":32425.96},{"date":1470873600000,"value":32651.28},{"date":1470960000000,"value":32610.31},{"date":1471046400000,"value":32610.31},{"date":1471132800000,"value":32610.31},{"date":1471219200000,"value":32661.52},{"date":1471305600000,"value":32671.76},{"date":1471392000000,"value":32897.09},{"date":1471478400000,"value":33153.13},{"date":1471564800000,"value":33132.65},{"date":1471651200000,"value":33132.65},{"date":1471737600000,"value":33132.65},{"date":1471824000000,"value":33050.71},{"date":1471910400000,"value":33153.13},{"date":1471996800000,"value":33091.68},{"date":1472083200000,"value":33050.71},{"date":1472169600000,"value":32897.09},{"date":1472256000000,"value":32897.09},{"date":1472342400000,"value":32897.09},{"date":1472428800000,"value":33153.13},{"date":1472515200000,"value":33081.44},{"date":1472601600000,"value":32979.02},{"date":1472688000000,"value":32958.54},{"date":1472774400000,"value":33091.68},{"date":1472860800000,"value":33091.68},{"date":1472947200000,"value":33091.68},{"date":1473033600000,"value":33091.68},{"date":1473120000000,"value":33204.34},{"date":1473206400000,"value":33183.86},{"date":1473292800000,"value":33245.31},{"date":1473379200000,"value":32313.3},{"date":1473465600000,"value":32313.3},{"date":1473552000000,"value":32313.3},{"date":1473638400000,"value":32682.01},{"date":1473724800000,"value":32118.7},{"date":1473811200000,"value":32098.22},{"date":1473897600000,"value":32384.99},{"date":1473984000000,"value":32190.39},{"date":1474070400000,"value":32190.39},{"date":1474156800000,"value":32190.39},{"date":1474243200000,"value":32272.33},{"date":1474329600000,"value":32139.18},{"date":1474416000000,"value":32507.89},{"date":1474502400000,"value":32600.07},{"date":1474588800000,"value":32415.71},{"date":1474675200000,"value":32415.71},{"date":1474761600000,"value":32415.71},{"date":1474848000000,"value":32282.57},{"date":1474934400000,"value":32425.96},{"date":1475020800000,"value":32845.88},{"date":1475107200000,"value":32559.1},{"date":1475193600000,"value":32856.12},{"date":1475280000000,"value":32856.12},{"date":1475366400000,"value":32856.12},{"date":1475452800000,"value":32784.42},{"date":1475539200000,"value":32538.62},{"date":1475625600000,"value":32825.39},{"date":1475712000000,"value":32845.88},{"date":1475798400000,"value":32579.59},{"date":1475884800000,"value":32579.59},{"date":1475971200000,"value":32579.59},{"date":1476057600000,"value":32702.49},{"date":1476144000000,"value":32415.71},{"date":1476230400000,"value":32415.71},{"date":1476316800000,"value":32354.26},{"date":1476403200000,"value":32415.71},{"date":1476489600000,"value":32415.71},{"date":1476576000000,"value":32415.71},{"date":1476662400000,"value":32384.99},{"date":1476748800000,"value":32497.65},{"date":1476835200000,"value":32569.34},{"date":1476921600000,"value":32169.91},{"date":1477008000000,"value":32139.18},{"date":1477094400000,"value":32139.18},{"date":1477180800000,"value":32139.18},{"date":1477267200000,"value":32118.7},{"date":1477353600000,"value":32067.49},{"date":1477440000000,"value":32077.73},{"date":1477526400000,"value":31893.38},{"date":1477612800000,"value":31893.38},{"date":1477699200000,"value":31893.38},{"date":1477785600000,"value":31893.38},{"date":1477872000000,"value":31903.62},{"date":1477958400000,"value":31719.26},{"date":1478044800000,"value":31606.6},{"date":1478131200000,"value":31637.33},{"date":1478217600000,"value":31575.88},{"date":1478304000000,"value":31575.88},{"date":1478390400000,"value":31575.88},{"date":1478476800000,"value":32262.09},{"date":1478563200000,"value":32333.78},{"date":1478649600000,"value":32743.46},{"date":1478736000000,"value":33153.13},{"date":1478822400000,"value":33009.75},{"date":1478908800000,"value":33009.75},{"date":1478995200000,"value":33009.75},{"date":1479081600000,"value":33173.62},{"date":1479168000000,"value":33317},{"date":1479254400000,"value":33153.13},{"date":1479340800000,"value":33265.8},{"date":1479427200000,"value":33276.04},{"date":1479513600000,"value":33276.04},{"date":1479600000000,"value":33276.04},{"date":1479686400000,"value":33685.71},{"date":1479772800000,"value":33767.65},{"date":1479859200000,"value":33859.83},{"date":1479945600000,"value":33859.83},{"date":1480032000000,"value":34023.7},{"date":1480118400000,"value":34023.7},{"date":1480204800000,"value":34023.7},{"date":1480291200000,"value":33818.86},{"date":1480377600000,"value":33808.62},{"date":1480464000000,"value":33962.25},{"date":1480550400000,"value":34197.81},{"date":1480636800000,"value":34095.39},{"date":1480723200000,"value":34095.39},{"date":1480809600000,"value":34095.39},{"date":1480896000000,"value":34249.02},{"date":1480982400000,"value":34259.26},{"date":1481068800000,"value":34965.96},{"date":1481155200000,"value":34976.2},{"date":1481241600000,"value":35047.89},{"date":1481328000000,"value":35047.89},{"date":1481414400000,"value":35047.89},{"date":1481500800000,"value":35150.31},{"date":1481587200000,"value":35273.21},{"date":1481673600000,"value":34853.29},{"date":1481760000000,"value":35088.86},{"date":1481846400000,"value":35088.86},{"date":1481932800000,"value":35088.86},{"date":1482019200000,"value":35088.86},{"date":1482105600000,"value":35088.86},{"date":1482192000000,"value":35140.07},{"date":1482278400000,"value":35099.1},{"date":1482364800000,"value":35150.31},{"date":1482451200000,"value":35140.07},{"date":1482537600000,"value":35140.07},{"date":1482624000000,"value":35140.07},{"date":1482710400000,"value":35140.07},{"date":1482796800000,"value":35211.76},{"date":1482883200000,"value":34924.99},{"date":1482969600000,"value":34894.26},{"date":1483056000000,"value":34768.32},{"date":1483142400000,"value":34768.32},{"date":1483228800000,"value":34768.32},{"date":1483315200000,"value":34768.32},{"date":1483401600000,"value":34905.33},{"date":1483488000000,"value":34936.95},{"date":1483574400000,"value":34757.78},{"date":1483660800000,"value":34789.4},{"date":1483747200000,"value":34789.4},{"date":1483833600000,"value":34789.4},{"date":1483920000000,"value":34515.39},{"date":1484006400000,"value":34431.07},{"date":1484092800000,"value":34673.47},{"date":1484179200000,"value":34631.31},{"date":1484265600000,"value":34662.93},{"date":1484352000000,"value":34662.93},{"date":1484438400000,"value":34662.93},{"date":1484524800000,"value":34662.93},{"date":1484611200000,"value":34547},{"date":1484697600000,"value":34578.62},{"date":1484784000000,"value":34547},{"date":1484870400000,"value":34894.79},{"date":1484956800000,"value":34894.79},{"date":1485043200000,"value":34894.79},{"date":1485129600000,"value":34694.55},{"date":1485216000000,"value":35042.34},{"date":1485302400000,"value":35305.81},{"date":1485388800000,"value":35379.59},{"date":1485475200000,"value":35210.96},{"date":1485561600000,"value":35210.96},{"date":1485648000000,"value":35210.96},{"date":1485734400000,"value":34958.03},{"date":1485820800000,"value":34810.48},{"date":1485907200000,"value":34778.86},{"date":1485993600000,"value":34778.86},{"date":1486080000000,"value":34979.1},{"date":1486166400000,"value":34979.1},{"date":1486252800000,"value":34979.1},{"date":1486339200000,"value":34842.1},{"date":1486425600000,"value":34747.24},{"date":1486512000000,"value":34778.86},{"date":1486598400000,"value":34958.03},{"date":1486684800000,"value":35105.57},{"date":1486771200000,"value":35105.57},{"date":1486857600000,"value":35105.57},{"date":1486944000000,"value":35316.35},{"date":1487030400000,"value":35421.74},{"date":1487116800000,"value":35558.75},{"date":1487203200000,"value":35442.82},{"date":1487289600000,"value":35463.9},{"date":1487376000000,"value":35463.9},{"date":1487462400000,"value":35463.9},{"date":1487548800000,"value":35463.9},{"date":1487635200000,"value":35611.45},{"date":1487721600000,"value":35558.75},{"date":1487808000000,"value":35474.44},{"date":1487894400000,"value":35664.14},{"date":1487980800000,"value":35664.14},{"date":1488067200000,"value":35664.14},{"date":1488153600000,"value":35706.3},{"date":1488240000000,"value":35685.22},{"date":1488326400000,"value":36307.02},{"date":1488412800000,"value":36148.94},{"date":1488499200000,"value":36075.16},{"date":1488585600000,"value":36075.16},{"date":1488672000000,"value":36075.16},{"date":1488758400000,"value":36085.7},{"date":1488844800000,"value":35938.16},{"date":1488931200000,"value":35695.76},{"date":1489017600000,"value":35674.68},{"date":1489104000000,"value":35801.15},{"date":1489190400000,"value":35801.15},{"date":1489276800000,"value":35801.15},{"date":1489363200000,"value":35811.69},{"date":1489449600000,"value":35506.06},{"date":1489536000000,"value":35896},{"date":1489622400000,"value":35727.38},{"date":1489708800000,"value":35748.45},{"date":1489795200000,"value":35748.45},{"date":1489881600000,"value":35748.45},{"date":1489968000000,"value":35611.45},{"date":1490054400000,"value":35274.2},{"date":1490140800000,"value":35316.35},{"date":1490227200000,"value":35369.05},{"date":1490313600000,"value":35253.12},{"date":1490400000000,"value":35253.12},{"date":1490486400000,"value":35253.12},{"date":1490572800000,"value":35253.12},{"date":1490659200000,"value":35506.06},{"date":1490745600000,"value":35590.37},{"date":1490832000000,"value":35758.99},{"date":1490918400000,"value":35558.75},{"date":1491004800000,"value":35558.75},{"date":1491091200000,"value":35558.75},{"date":1491177600000,"value":35463.9},{"date":1491264000000,"value":35643.06},{"date":1491350400000,"value":35527.13},{"date":1491436800000,"value":35685.22},{"date":1491523200000,"value":35611.45},{"date":1491609600000,"value":35611.45},{"date":1491696000000,"value":35611.45},{"date":1491782400000,"value":35706.3},{"date":1491868800000,"value":35643.06},{"date":1491955200000,"value":35432.28},{"date":1492041600000,"value":35063.42},{"date":1492128000000,"value":35063.42},{"date":1492214400000,"value":35063.42},{"date":1492300800000,"value":35063.42},{"date":1492387200000,"value":35295.28},{"date":1492473600000,"value":35263.66},{"date":1492560000000,"value":35158.27},{"date":1492646400000,"value":35463.9},{"date":1492732800000,"value":35432.28},{"date":1492819200000,"value":35432.28},{"date":1492905600000,"value":35432.28},{"date":1492992000000,"value":35822.23},{"date":1493078400000,"value":36138.4},{"date":1493164800000,"value":36054.09},{"date":1493251200000,"value":36212.17},{"date":1493337600000,"value":36075.16},{"date":1493424000000,"value":36075.16},{"date":1493510400000,"value":36075.16},{"date":1493596800000,"value":36001.39},{"date":1493683200000,"value":36001.39},{"date":1493769600000,"value":35938.16},{"date":1493856000000,"value":35716.84},{"date":1493942400000,"value":36033.01},{"date":1494028800000,"value":36033.01},{"date":1494115200000,"value":36033.01},{"date":1494201600000,"value":35959.24},{"date":1494288000000,"value":35801.15},{"date":1494374400000,"value":35843.31},{"date":1494460800000,"value":35896},{"date":1494547200000,"value":35896},{"date":1494633600000,"value":35896},{"date":1494720000000,"value":35896},{"date":1494806400000,"value":36033.01},{"date":1494892800000,"value":35927.62},{"date":1494979200000,"value":35295.28},{"date":1495065600000,"value":35390.13},{"date":1495152000000,"value":35463.9},{"date":1495238400000,"value":35463.9},{"date":1495324800000,"value":35463.9},{"date":1495411200000,"value":35653.6},{"date":1495497600000,"value":35685.22},{"date":1495584000000,"value":35758.99},{"date":1495670400000,"value":35780.07},{"date":1495756800000,"value":35906.54},{"date":1495843200000,"value":35906.54},{"date":1495929600000,"value":35906.54},{"date":1496016000000,"value":35906.54},{"date":1496102400000,"value":35853.84},{"date":1496188800000,"value":35864.38},{"date":1496275200000,"value":36106.78},{"date":1496361600000,"value":36117.32},{"date":1496448000000,"value":36117.32},{"date":1496534400000,"value":36117.32},{"date":1496620800000,"value":36001.39},{"date":1496707200000,"value":35948.7},{"date":1496793600000,"value":35959.24},{"date":1496880000000,"value":35927.62},{"date":1496966400000,"value":36307.02},{"date":1497052800000,"value":36307.02},{"date":1497139200000,"value":36307.02},{"date":1497225600000,"value":36422.95},{"date":1497312000000,"value":36654.81},{"date":1497398400000,"value":36349.18},{"date":1497484800000,"value":36391.34},{"date":1497571200000,"value":36612.66},{"date":1497657600000,"value":36612.66},{"date":1497744000000,"value":36612.66},{"date":1497830400000,"value":36707.51},{"date":1497916800000,"value":36201.63},{"date":1498003200000,"value":35832.77},{"date":1498089600000,"value":35706.3},{"date":1498176000000,"value":35769.53},{"date":1498262400000,"value":35769.53},{"date":1498348800000,"value":35769.53},{"date":1498435200000,"value":35780.07},{"date":1498521600000,"value":35621.99},{"date":1498608000000,"value":35885.46},{"date":1498694400000,"value":35548.21},{"date":1498780800000,"value":35692.09},{"date":1498867200000,"value":35692.09},{"date":1498953600000,"value":35692.09},{"date":1499040000000,"value":36075.19},{"date":1499126400000,"value":36075.19},{"date":1499212800000,"value":35777.23},{"date":1499299200000,"value":35564.39},{"date":1499385600000,"value":35734.66},{"date":1499472000000,"value":35734.66},{"date":1499558400000,"value":35734.66},{"date":1499644800000,"value":35734.66},{"date":1499731200000,"value":35724.02},{"date":1499817600000,"value":35936.85},{"date":1499904000000,"value":35883.64},{"date":1499990400000,"value":36032.63},{"date":1500076800000,"value":36032.63},{"date":1500163200000,"value":36032.63},{"date":1500249600000,"value":36043.27},{"date":1500336000000,"value":36043.27},{"date":1500422400000,"value":36170.97},{"date":1500508800000,"value":36021.99},{"date":1500595200000,"value":35851.72},{"date":1500681600000,"value":35851.72},{"date":1500768000000,"value":35851.72},{"date":1500854400000,"value":35724.02},{"date":1500940800000,"value":35968.78},{"date":1501027200000,"value":35968.78},{"date":1501113600000,"value":35851.72},{"date":1501200000000,"value":35862.36},{"date":1501286400000,"value":35862.36},{"date":1501372800000,"value":35862.36},{"date":1501459200000,"value":35883.64},{"date":1501545600000,"value":35958.14},{"date":1501632000000,"value":36011.34},{"date":1501718400000,"value":36011.34},{"date":1501804800000,"value":36000.7},{"date":1501891200000,"value":36000.7},{"date":1501977600000,"value":36000.7},{"date":1502064000000,"value":35926.21},{"date":1502150400000,"value":35883.64},{"date":1502236800000,"value":35947.49},{"date":1502323200000,"value":35681.45},{"date":1502409600000,"value":35649.53},{"date":1502496000000,"value":35649.53},{"date":1502582400000,"value":35649.53},{"date":1502668800000,"value":35936.85},{"date":1502755200000,"value":35894.29},{"date":1502841600000,"value":36021.99},{"date":1502928000000,"value":35457.98},{"date":1503014400000,"value":35394.13},{"date":1503100800000,"value":35394.13},{"date":1503187200000,"value":35394.13},{"date":1503273600000,"value":35372.84},{"date":1503360000000,"value":35745.3},{"date":1503446400000,"value":35649.53},{"date":1503532800000,"value":35564.39},{"date":1503619200000,"value":35745.3},{"date":1503705600000,"value":35745.3},{"date":1503792000000,"value":35745.3},{"date":1503878400000,"value":35681.45},{"date":1503964800000,"value":35649.53},{"date":1504051200000,"value":35734.66},{"date":1504137600000,"value":35873},{"date":1504224000000,"value":36053.91},{"date":1504310400000,"value":36053.91},{"date":1504396800000,"value":36053.91},{"date":1504483200000,"value":36053.91},{"date":1504569600000,"value":35660.17},{"date":1504656000000,"value":35904.93},{"date":1504742400000,"value":35798.51},{"date":1504828800000,"value":35958.14},{"date":1504915200000,"value":35958.14},{"date":1505001600000,"value":35958.14},{"date":1505088000000,"value":36298.67},{"date":1505174400000,"value":36394.44},{"date":1505260800000,"value":36468.93},{"date":1505347200000,"value":36596.63},{"date":1505433600000,"value":36841.39},{"date":1505520000000,"value":36841.39},{"date":1505606400000,"value":36841.39},{"date":1505692800000,"value":36788.18},{"date":1505779200000,"value":37001.02},{"date":1505865600000,"value":37245.78},{"date":1505952000000,"value":37235.13},{"date":1506038400000,"value":37203.21},{"date":1506124800000,"value":37203.21},{"date":1506211200000,"value":37203.21},{"date":1506297600000,"value":37426.68},{"date":1506384000000,"value":37309.63},{"date":1506470400000,"value":37362.83},{"date":1506556800000,"value":37405.4},{"date":1506643200000,"value":37447.97},{"date":1506729600000,"value":37447.97},{"date":1506816000000,"value":37447.97},{"date":1506902400000,"value":37533.1},{"date":1506988800000,"value":37575.67},{"date":1507075200000,"value":37543.74},{"date":1507161600000,"value":37618.23},{"date":1507248000000,"value":37543.74},{"date":1507334400000,"value":37543.74},{"date":1507420800000,"value":37543.74},{"date":1507507200000,"value":37501.17},{"date":1507593600000,"value":37469.25},{"date":1507680000000,"value":37490.53},{"date":1507766400000,"value":37458.61},{"date":1507852800000,"value":37426.68},{"date":1507939200000,"value":37426.68},{"date":1508025600000,"value":37426.68},{"date":1508112000000,"value":37437.33},{"date":1508198400000,"value":37352.19},{"date":1508284800000,"value":37256.42},{"date":1508371200000,"value":37447.97},{"date":1508457600000,"value":37671.44},{"date":1508544000000,"value":37671.44},{"date":1508630400000,"value":37671.44},{"date":1508716800000,"value":37575.67},{"date":1508803200000,"value":37607.59},{"date":1508889600000,"value":37277.7},{"date":1508976000000,"value":37969.41},{"date":1509062400000,"value":37884.27},{"date":1509148800000,"value":37884.27},{"date":1509235200000,"value":37884.27},{"date":1509321600000,"value":37714.01},{"date":1509408000000,"value":37671.44},{"date":1509494400000,"value":37926.84},{"date":1509580800000,"value":38001.33},{"date":1509667200000,"value":37852.35},{"date":1509753600000,"value":37852.35},{"date":1509840000000,"value":37852.35},{"date":1509926400000,"value":37894.92},{"date":1510012800000,"value":38065.18},{"date":1510099200000,"value":38054.54},{"date":1510185600000,"value":37937.48},{"date":1510272000000,"value":37873.63},{"date":1510358400000,"value":37873.63},{"date":1510444800000,"value":37873.63},{"date":1510531200000,"value":37916.2},{"date":1510617600000,"value":37777.86},{"date":1510704000000,"value":37565.02},{"date":1510790400000,"value":37756.57},{"date":1510876800000,"value":37777.86},{"date":1510963200000,"value":37777.86},{"date":1511049600000,"value":37777.86},{"date":1511136000000,"value":37809.78},{"date":1511222400000,"value":38054.54},{"date":1511308800000,"value":38075.82},{"date":1511395200000,"value":38075.82},{"date":1511481600000,"value":38160.96},{"date":1511568000000,"value":38160.96},{"date":1511654400000,"value":38160.96},{"date":1511740800000,"value":38011.97},{"date":1511827200000,"value":38522.77},{"date":1511913600000,"value":39044.21},{"date":1512000000000,"value":39576.3},{"date":1512086400000,"value":39427.31},{"date":1512172800000,"value":39427.31},{"date":1512259200000,"value":39427.31},{"date":1512345600000,"value":40119.02},{"date":1512432000000,"value":39821.05},{"date":1512518400000,"value":39618.86},{"date":1512604800000,"value":39704},{"date":1512691200000,"value":39831.7},{"date":1512777600000,"value":39831.7},{"date":1512864000000,"value":39831.7},{"date":1512950400000,"value":39884.9},{"date":1513036800000,"value":39991.32},{"date":1513123200000,"value":39938.11},{"date":1513209600000,"value":39746.56},{"date":1513296000000,"value":40012.6},{"date":1513382400000,"value":40012.6},{"date":1513468800000,"value":40012.6},{"date":1513555200000,"value":40321.21},{"date":1513641600000,"value":40225.44},{"date":1513728000000,"value":40385.06},{"date":1513814400000,"value":40597.9},{"date":1513900800000,"value":40651.1},{"date":1513987200000,"value":40651.1},{"date":1514073600000,"value":40651.1},{"date":1514160000000,"value":40651.1},{"date":1514246400000,"value":40661.75},{"date":1514332800000,"value":40768.16},{"date":1514419200000,"value":40757.52},{"date":1514505600000,"value":40544.93},{"date":1514592000000,"value":40544.93},{"date":1514678400000,"value":40544.93},{"date":1514764800000,"value":40544.93},{"date":1514851200000,"value":40877.88},{"date":1514937600000,"value":41178.61},{"date":1515024000000,"value":41275.27},{"date":1515110400000,"value":41522.3},{"date":1515196800000,"value":41522.3},{"date":1515283200000,"value":41522.3},{"date":1515369600000,"value":41715.63},{"date":1515456000000,"value":41769.33},{"date":1515542400000,"value":41683.41},{"date":1515628800000,"value":42048.58},{"date":1515715200000,"value":42338.57},{"date":1515801600000,"value":42338.57},{"date":1515888000000,"value":42338.57},{"date":1515974400000,"value":42338.57},{"date":1516060800000,"value":42048.58},{"date":1516147200000,"value":42370.79},{"date":1516233600000,"value":42241.91},{"date":1516320000000,"value":42327.83},{"date":1516406400000,"value":42327.83},{"date":1516492800000,"value":42327.83},{"date":1516579200000,"value":42617.82},{"date":1516665600000,"value":42499.68},{"date":1516752000000,"value":42488.94},{"date":1516838400000,"value":41962.66},{"date":1516924800000,"value":42252.65},{"date":1517011200000,"value":42252.65},{"date":1517097600000,"value":42252.65},{"date":1517184000000,"value":41908.96},{"date":1517270400000,"value":41543.78},{"date":1517356800000,"value":41500.82},{"date":1517443200000,"value":41371.94},{"date":1517529600000,"value":40083.09},{"date":1517616000000,"value":40083.09},{"date":1517702400000,"value":40083.09},{"date":1517788800000,"value":38353.89},{"date":1517875200000,"value":39374.23},{"date":1517961600000,"value":38869.43},{"date":1518048000000,"value":37677.25},{"date":1518134400000,"value":38332.41},{"date":1518220800000,"value":38332.41},{"date":1518307200000,"value":38332.41},{"date":1518393600000,"value":38847.95},{"date":1518480000000,"value":38804.99},{"date":1518566400000,"value":39427.93},{"date":1518652800000,"value":39707.18},{"date":1518739200000,"value":39717.92},{"date":1518825600000,"value":39717.92},{"date":1518912000000,"value":39717.92},{"date":1518998400000,"value":39717.92},{"date":1519084800000,"value":39191.64},{"date":1519171200000,"value":39084.24},{"date":1519257600000,"value":39288.3},{"date":1519344000000,"value":39814.58},{"date":1519430400000,"value":39814.58},{"date":1519516800000,"value":39814.58},{"date":1519603200000,"value":40448.26},{"date":1519689600000,"value":39664.22},{"date":1519776000000,"value":38826.47},{"date":1519862400000,"value":38386.11},{"date":1519948800000,"value":38418.33},{"date":1520035200000,"value":38418.33},{"date":1520121600000,"value":38418.33},{"date":1520208000000,"value":38933.87},{"date":1520294400000,"value":39170.16},{"date":1520380800000,"value":38987.57},{"date":1520467200000,"value":39277.56},{"date":1520553600000,"value":40201.24},{"date":1520640000000,"value":40201.24},{"date":1520726400000,"value":40201.24},{"date":1520812800000,"value":40083.09},{"date":1520899200000,"value":39879.02},{"date":1520985600000,"value":39449.41},{"date":1521072000000,"value":39535.33},{"date":1521158400000,"value":39653.48},{"date":1521244800000,"value":39653.48},{"date":1521331200000,"value":39653.48},{"date":1521417600000,"value":39234.6},{"date":1521504000000,"value":39363.49},{"date":1521590400000,"value":39685.7},{"date":1521676800000,"value":38719.06},{"date":1521763200000,"value":37977.98},{"date":1521849600000,"value":37977.98},{"date":1521936000000,"value":37977.98},{"date":1522022400000,"value":38697.58},{"date":1522108800000,"value":38364.63},{"date":1522195200000,"value":38139.08},{"date":1522281600000,"value":38847.95},{"date":1522368000000,"value":38847.95},{"date":1522454400000,"value":38847.95},{"date":1522540800000,"value":38847.95},{"date":1522627200000,"value":38192.78},{"date":1522713600000,"value":38729.8},{"date":1522800000000,"value":38804.99},{"date":1522886400000,"value":39170.16},{"date":1522972800000,"value":38396.85},{"date":1523059200000,"value":38396.85},{"date":1523145600000,"value":38396.85},{"date":1523232000000,"value":38353.89},{"date":1523318400000,"value":38858.69},{"date":1523404800000,"value":38783.51},{"date":1523491200000,"value":39180.9},{"date":1523577600000,"value":39202.38},{"date":1523664000000,"value":39202.38},{"date":1523750400000,"value":39202.38},{"date":1523836800000,"value":39782.36},{"date":1523923200000,"value":40040.13},{"date":1524009600000,"value":40201.24},{"date":1524096000000,"value":40018.65},{"date":1524182400000,"value":39750.14},{"date":1524268800000,"value":39750.14},{"date":1524355200000,"value":39750.14},{"date":1524441600000,"value":39793.1},{"date":1524528000000,"value":39191.64},{"date":1524614400000,"value":39610.51},{"date":1524700800000,"value":39707.18},{"date":1524787200000,"value":39717.92},{"date":1524873600000,"value":39717.92},{"date":1524960000000,"value":39717.92},{"date":1525046400000,"value":39041.27},{"date":1525132800000,"value":38912.39},{"date":1525219200000,"value":38794.25},{"date":1525305600000,"value":38880.17},{"date":1525392000000,"value":39342.01},{"date":1525478400000,"value":39342.01},{"date":1525564800000,"value":39342.01},{"date":1525651200000,"value":39449.41},{"date":1525737600000,"value":39449.41},{"date":1525824000000,"value":40104.57},{"date":1525910400000,"value":40512.71},{"date":1525996800000,"value":40620.11},{"date":1526083200000,"value":40620.11},{"date":1526169600000,"value":40620.11},{"date":1526256000000,"value":40620.11},{"date":1526342400000,"value":40469.74},{"date":1526428800000,"value":40620.11},{"date":1526515200000,"value":40888.62},{"date":1526601600000,"value":40824.18},{"date":1526688000000,"value":40824.18},{"date":1526774400000,"value":40824.18},{"date":1526860800000,"value":41135.65},{"date":1526947200000,"value":40834.92},{"date":1527033600000,"value":40888.62},{"date":1527120000000,"value":40824.18},{"date":1527206400000,"value":40587.89},{"date":1527292800000,"value":40587.89},{"date":1527379200000,"value":40587.89},{"date":1527465600000,"value":40587.89},{"date":1527552000000,"value":40169.01},{"date":1527638400000,"value":40996.02},{"date":1527724800000,"value":40491.23},{"date":1527811200000,"value":41081.95},{"date":1527897600000,"value":41081.95},{"date":1527984000000,"value":41081.95},{"date":1528070400000,"value":40706.03},{"date":1528156800000,"value":40630.85},{"date":1528243200000,"value":40899.36},{"date":1528329600000,"value":41038.98},{"date":1528416000000,"value":41307.49},{"date":1528502400000,"value":41307.49},{"date":1528588800000,"value":41307.49},{"date":1528675200000,"value":41339.72},{"date":1528761600000,"value":41264.53},{"date":1528848000000,"value":40931.58},{"date":1528934400000,"value":41017.5},{"date":1529020800000,"value":40931.58},{"date":1529107200000,"value":40931.58},{"date":1529193600000,"value":40931.58},{"date":1529280000000,"value":40867.14},{"date":1529366400000,"value":40426.78},{"date":1529452800000,"value":40405.3},{"date":1529539200000,"value":40147.53},{"date":1529625600000,"value":40534.19},{"date":1529712000000,"value":40534.19},{"date":1529798400000,"value":40534.19},{"date":1529884800000,"value":39889.76},{"date":1529971200000,"value":40029.39},{"date":1530057600000,"value":39900.5},{"date":1530144000000,"value":40115.31},{"date":1530230400000,"value":40284.2},{"date":1530316800000,"value":40284.2},{"date":1530403200000,"value":40284.2},{"date":1530489600000,"value":40338.41},{"date":1530576000000,"value":40175.76},{"date":1530662400000,"value":40175.76},{"date":1530748800000,"value":40403.48},{"date":1530835200000,"value":40609.5},{"date":1530921600000,"value":40609.5},{"date":1531008000000,"value":40609.5},{"date":1531094400000,"value":40956.5},{"date":1531180800000,"value":41097.47},{"date":1531267200000,"value":40468.54},{"date":1531353600000,"value":40566.13},{"date":1531440000000,"value":40685.41},{"date":1531526400000,"value":40685.41},{"date":1531612800000,"value":40685.41},{"date":1531699200000,"value":40501.07},{"date":1531785600000,"value":40436.01},{"date":1531872000000,"value":40891.44},{"date":1531958400000,"value":40761.32},{"date":1532044800000,"value":40761.32},{"date":1532131200000,"value":40761.32},{"date":1532217600000,"value":40761.32},{"date":1532304000000,"value":40945.66},{"date":1532390400000,"value":40999.88},{"date":1532476800000,"value":41455.31},{"date":1532563200000,"value":41954.12},{"date":1532649600000,"value":42019.18},{"date":1532736000000,"value":42019.18},{"date":1532822400000,"value":42019.18},{"date":1532908800000,"value":42008.34},{"date":1532995200000,"value":42214.37},{"date":1533081600000,"value":41813.15},{"date":1533168000000,"value":41780.62},{"date":1533254400000,"value":41889.06},{"date":1533340800000,"value":41889.06},{"date":1533427200000,"value":41889.06},{"date":1533513600000,"value":41932.43},{"date":1533600000000,"value":42214.37},{"date":1533686400000,"value":42105.93},{"date":1533772800000,"value":41986.65},{"date":1533859200000,"value":41813.15},{"date":1533945600000,"value":41813.15},{"date":1534032000000,"value":41813.15},{"date":1534118400000,"value":41574.59},{"date":1534204800000,"value":41823.99},{"date":1534291200000,"value":41346.87},{"date":1534377600000,"value":41650.5},{"date":1534464000000,"value":41813.15},{"date":1534550400000,"value":41813.15},{"date":1534636800000,"value":41813.15},{"date":1534723200000,"value":42095.09},{"date":1534809600000,"value":42236.05},{"date":1534896000000,"value":42116.77},{"date":1534982400000,"value":42084.24},{"date":1535068800000,"value":42290.27},{"date":1535155200000,"value":42290.27},{"date":1535241600000,"value":42290.27},{"date":1535328000000,"value":42756.55},{"date":1535414400000,"value":42626.43},{"date":1535500800000,"value":42756.55},{"date":1535587200000,"value":42528.83},{"date":1535673600000,"value":42485.46},{"date":1535760000000,"value":42485.46},{"date":1535846400000,"value":42485.46},{"date":1535932800000,"value":42485.46},{"date":1536019200000,"value":42572.21},{"date":1536105600000,"value":43005.95},{"date":1536192000000,"value":42897.52},{"date":1536278400000,"value":42930.05},{"date":1536364800000,"value":42930.05},{"date":1536451200000,"value":42930.05},{"date":1536537600000,"value":43092.7},{"date":1536624000000,"value":43244.51},{"date":1536710400000,"value":43342.11},{"date":1536796800000,"value":43385.48},{"date":1536883200000,"value":43396.33},{"date":1536969600000,"value":43396.33},{"date":1537056000000,"value":43396.33},{"date":1537142400000,"value":43428.86},{"date":1537228800000,"value":44057.79},{"date":1537315200000,"value":44101.16},{"date":1537401600000,"value":44404.79},{"date":1537488000000,"value":44589.13},{"date":1537574400000,"value":44589.13},{"date":1537660800000,"value":44589.13},{"date":1537747200000,"value":44318.04},{"date":1537833600000,"value":44198.76},{"date":1537920000000,"value":43971.04},{"date":1538006400000,"value":43960.2},{"date":1538092800000,"value":43624.04},{"date":1538179200000,"value":43624.04},{"date":1538265600000,"value":43624.04},{"date":1538352000000,"value":44155.38},{"date":1538438400000,"value":44187.91},{"date":1538524800000,"value":44252.97},{"date":1538611200000,"value":44263.82},{"date":1538697600000,"value":44122.85},{"date":1538784000000,"value":44122.85},{"date":1538870400000,"value":44122.85},{"date":1538956800000,"value":44328.88},{"date":1539043200000,"value":44057.79},{"date":1539129600000,"value":42539.68},{"date":1539216000000,"value":41531.22},{"date":1539302400000,"value":41769.78},{"date":1539388800000,"value":41769.78},{"date":1539475200000,"value":41769.78},{"date":1539561600000,"value":41585.43},{"date":1539648000000,"value":42170.99},{"date":1539734400000,"value":41845.68},{"date":1539820800000,"value":41628.81},{"date":1539907200000,"value":41542.06},{"date":1539993600000,"value":41542.06},{"date":1540080000000,"value":41542.06},{"date":1540166400000,"value":41260.12},{"date":1540252800000,"value":40620.35},{"date":1540339200000,"value":39655.26},{"date":1540425600000,"value":40262.51},{"date":1540512000000,"value":39774.54},{"date":1540598400000,"value":39774.54},{"date":1540684800000,"value":39774.54},{"date":1540771200000,"value":39611.89},{"date":1540857600000,"value":40414.32},{"date":1540944000000,"value":40663.72},{"date":1541030400000,"value":40945.66},{"date":1541116800000,"value":41032.41},{"date":1541203200000,"value":41032.41},{"date":1541289600000,"value":41032.41},{"date":1541376000000,"value":41520.37},{"date":1541462400000,"value":41780.62},{"date":1541548800000,"value":42366.18},{"date":1541635200000,"value":42095.09},{"date":1541721600000,"value":41737.25},{"date":1541808000000,"value":41737.25},{"date":1541894400000,"value":41737.25},{"date":1541980800000,"value":41140.84},{"date":1542067200000,"value":41032.41},{"date":1542153600000,"value":40880.6},{"date":1542240000000,"value":41368.56},{"date":1542326400000,"value":41563.75},{"date":1542412800000,"value":41563.75},{"date":1542499200000,"value":41563.75},{"date":1542585600000,"value":41325.19},{"date":1542672000000,"value":39915.51},{"date":1542758400000,"value":40381.79},{"date":1542844800000,"value":40381.79},{"date":1542931200000,"value":39861.29},{"date":1543017600000,"value":39861.29},{"date":1543104000000,"value":39861.29},{"date":1543190400000,"value":40251.66},{"date":1543276800000,"value":40576.97},{"date":1543363200000,"value":41422.78},{"date":1543449600000,"value":41498.68},{"date":1543536000000,"value":41878.21},{"date":1543622400000,"value":41878.21},{"date":1543708800000,"value":41878.21},{"date":1543795200000,"value":42550.52},{"date":1543881600000,"value":41368.56},{"date":1543968000000,"value":41368.56},{"date":1544054400000,"value":40989.03},{"date":1544140800000,"value":40208.29},{"date":1544227200000,"value":40208.29},{"date":1544313600000,"value":40208.29},{"date":1544400000000,"value":40186.6},{"date":1544486400000,"value":40143.23},{"date":1544572800000,"value":40219.13},{"date":1544659200000,"value":40143.23},{"date":1544745600000,"value":39470.92},{"date":1544832000000,"value":39470.92},{"date":1544918400000,"value":39470.92},{"date":1545004800000,"value":38787.77},{"date":1545091200000,"value":38625.12},{"date":1545177600000,"value":38137.15},{"date":1545264000000,"value":37529.91},{"date":1545350400000,"value":37139.53},{"date":1545436800000,"value":37139.53},{"date":1545523200000,"value":37139.53},{"date":1545609600000,"value":35925.04},{"date":1545696000000,"value":35925.04},{"date":1545782400000,"value":37735.94},{"date":1545868800000,"value":38180.53},{"date":1545955200000,"value":38072.09},{"date":1546041600000,"value":38072.09},{"date":1546128000000,"value":38072.09},{"date":1546214400000,"value":38334.65},{"date":1546300800000,"value":38334.65},{"date":1546387200000,"value":38466.09},{"date":1546473600000,"value":37436.53},{"date":1546560000000,"value":38630.38},{"date":1546646400000,"value":38630.38},{"date":1546732800000,"value":38630.38},{"date":1546819200000,"value":38849.43},{"date":1546905600000,"value":39966.61},{"date":1546992000000,"value":40043.28},{"date":1547078400000,"value":40503.3},{"date":1547164800000,"value":40349.96},{"date":1547251200000,"value":40349.96},{"date":1547337600000,"value":40349.96},{"date":1547424000000,"value":40284.24},{"date":1547510400000,"value":40196.62},{"date":1547596800000,"value":40196.62},{"date":1547683200000,"value":40667.59},{"date":1547769600000,"value":41390.47},{"date":1547856000000,"value":41390.47},{"date":1547942400000,"value":41390.47},{"date":1548028800000,"value":41390.47},{"date":1548115200000,"value":40667.59},{"date":1548201600000,"value":40700.45},{"date":1548288000000,"value":41116.65},{"date":1548374400000,"value":41313.8},{"date":1548460800000,"value":41313.8},{"date":1548547200000,"value":41313.8},{"date":1548633600000,"value":41083.8},{"date":1548720000000,"value":41280.95},{"date":1548806400000,"value":41653.34},{"date":1548892800000,"value":41565.72},{"date":1548979200000,"value":41938.11},{"date":1549065600000,"value":41938.11},{"date":1549152000000,"value":41938.11},{"date":1549238400000,"value":42025.73},{"date":1549324800000,"value":42211.93},{"date":1549411200000,"value":41992.87},{"date":1549497600000,"value":41664.29},{"date":1549584000000,"value":41620.48},{"date":1549670400000,"value":41620.48},{"date":1549756800000,"value":41620.48},{"date":1549843200000,"value":41861.44},{"date":1549929600000,"value":42529.56},{"date":1550016000000,"value":42814.33},{"date":1550102400000,"value":42770.52},{"date":1550188800000,"value":43219.58},{"date":1550275200000,"value":43219.58},{"date":1550361600000,"value":43219.58},{"date":1550448000000,"value":43219.58},{"date":1550534400000,"value":43405.78},{"date":1550620800000,"value":43537.21},{"date":1550707200000,"value":43383.88},{"date":1550793600000,"value":43427.69},{"date":1550880000000,"value":43427.69},{"date":1550966400000,"value":43427.69},{"date":1551052800000,"value":43449.59},{"date":1551139200000,"value":43482.45},{"date":1551225600000,"value":43449.59},{"date":1551312000000,"value":43121.01},{"date":1551398400000,"value":43252.44},{"date":1551484800000,"value":43252.44},{"date":1551571200000,"value":43252.44},{"date":1551657600000,"value":43241.49},{"date":1551744000000,"value":43088.15},{"date":1551830400000,"value":42912.91},{"date":1551916800000,"value":42715.76},{"date":1552003200000,"value":42540.51},{"date":1552089600000,"value":42540.51},{"date":1552176000000,"value":42540.51},{"date":1552262400000,"value":43066.25},{"date":1552348800000,"value":43077.2},{"date":1552435200000,"value":43471.5},{"date":1552521600000,"value":43274.35},{"date":1552608000000,"value":43383.88},{"date":1552694400000,"value":43383.88},{"date":1552780800000,"value":43383.88},{"date":1552867200000,"value":43646.74},{"date":1552953600000,"value":43088.15},{"date":1553040000000,"value":43110.06},{"date":1553126400000,"value":43449.59},{"date":1553212800000,"value":42682.9},{"date":1553299200000,"value":42682.9},{"date":1553385600000,"value":42682.9},{"date":1553472000000,"value":42693.85},{"date":1553558400000,"value":42978.62},{"date":1553644800000,"value":42934.81},{"date":1553731200000,"value":43230.54},{"date":1553817600000,"value":43449.59},{"date":1553904000000,"value":43449.59},{"date":1553990400000,"value":43449.59},{"date":1554076800000,"value":44095.8},{"date":1554163200000,"value":43953.42},{"date":1554249600000,"value":44041.04},{"date":1554336000000,"value":44216.28},{"date":1554422400000,"value":44435.34},{"date":1554508800000,"value":44435.34},{"date":1554595200000,"value":44435.34},{"date":1554681600000,"value":44457.25},{"date":1554768000000,"value":44008.18},{"date":1554854400000,"value":44019.14},{"date":1554940800000,"value":44095.8},{"date":1555027200000,"value":44325.81},{"date":1555113600000,"value":44325.81},{"date":1555200000000,"value":44325.81},{"date":1555286400000,"value":44084.85},{"date":1555372800000,"value":44238.19},{"date":1555459200000,"value":44314.86},{"date":1555545600000,"value":44917.26},{"date":1555632000000,"value":44917.26},{"date":1555718400000,"value":44917.26},{"date":1555804800000,"value":44917.26},{"date":1555891200000,"value":45081.55},{"date":1555977600000,"value":45092.51},{"date":1556064000000,"value":44818.69},{"date":1556150400000,"value":44763.92},{"date":1556236800000,"value":44972.03},{"date":1556323200000,"value":44972.03},{"date":1556409600000,"value":44972.03},{"date":1556496000000,"value":44939.17},{"date":1556582400000,"value":45223.94},{"date":1556668800000,"value":44720.11},{"date":1556755200000,"value":44468.2},{"date":1556841600000,"value":45004.88},{"date":1556928000000,"value":45004.88},{"date":1557014400000,"value":45004.88},{"date":1557100800000,"value":44544.87},{"date":1557187200000,"value":43975.32},{"date":1557273600000,"value":43854.84},{"date":1557360000000,"value":43723.41},{"date":1557446400000,"value":44106.76},{"date":1557532800000,"value":44106.76},{"date":1557619200000,"value":44106.76},{"date":1557705600000,"value":43285.3},{"date":1557792000000,"value":43613.88},{"date":1557878400000,"value":43591.98},{"date":1557964800000,"value":44095.8},{"date":1558051200000,"value":43887.7},{"date":1558137600000,"value":43887.7},{"date":1558224000000,"value":43887.7},{"date":1558310400000,"value":43767.22},{"date":1558396800000,"value":44008.18},{"date":1558483200000,"value":43811.03},{"date":1558569600000,"value":43230.54},{"date":1558656000000,"value":43208.63},{"date":1558742400000,"value":43208.63},{"date":1558828800000,"value":43208.63},{"date":1558915200000,"value":43208.63},{"date":1559001600000,"value":42584.32},{"date":1559088000000,"value":42332.41},{"date":1559174400000,"value":42398.13},{"date":1559260800000,"value":41773.82},{"date":1559347200000,"value":41773.82},{"date":1559433600000,"value":41773.82},{"date":1559520000000,"value":42288.6},{"date":1559606400000,"value":43088.15},{"date":1559692800000,"value":43383.88},{"date":1559779200000,"value":43504.36},{"date":1559865600000,"value":43734.36},{"date":1559952000000,"value":43734.36},{"date":1560038400000,"value":43734.36},{"date":1560124800000,"value":43832.94},{"date":1560211200000,"value":43690.55},{"date":1560297600000,"value":43635.79},{"date":1560384000000,"value":43515.31},{"date":1560470400000,"value":43504.36},{"date":1560556800000,"value":43504.36},{"date":1560643200000,"value":43504.36},{"date":1560729600000,"value":43296.25},{"date":1560816000000,"value":43657.69},{"date":1560902400000,"value":43624.84},{"date":1560988800000,"value":44128.66},{"date":1561075200000,"value":44249.14},{"date":1561161600000,"value":44249.14},{"date":1561248000000,"value":44249.14},{"date":1561334400000,"value":44106.76},{"date":1561420800000,"value":43898.65},{"date":1561507200000,"value":43887.7},{"date":1561593600000,"value":43942.47},{"date":1561680000000,"value":44442.38},{"date":1561766400000,"value":44442.38},{"date":1561852800000,"value":44442.38},{"date":1561939200000,"value":44774.12},{"date":1562025600000,"value":44641.42},{"date":1562112000000,"value":44851.53},{"date":1562198400000,"value":44851.53},{"date":1562284800000,"value":44652.48},{"date":1562371200000,"value":44652.48},{"date":1562457600000,"value":44652.48},{"date":1562544000000,"value":44508.73},{"date":1562630400000,"value":44431.32},{"date":1562716800000,"value":44552.96},{"date":1562803200000,"value":44774.12},{"date":1562889600000,"value":45172.21},{"date":1562976000000,"value":45172.21},{"date":1563062400000,"value":45172.21},{"date":1563148800000,"value":44995.28},{"date":1563235200000,"value":45127.98},{"date":1563321600000,"value":43834.19},{"date":1563408000000,"value":44807.3},{"date":1563494400000,"value":44774.12},{"date":1563580800000,"value":44774.12},{"date":1563667200000,"value":44774.12},{"date":1563753600000,"value":44608.25},{"date":1563840000000,"value":44807.3},{"date":1563926400000,"value":45006.34},{"date":1564012800000,"value":44696.71},{"date":1564099200000,"value":44862.59},{"date":1564185600000,"value":44862.59},{"date":1564272000000,"value":44862.59},{"date":1564358400000,"value":45083.75},{"date":1564444800000,"value":45293.85},{"date":1564531200000,"value":44951.05},{"date":1564617600000,"value":44110.64},{"date":1564704000000,"value":43734.66},{"date":1564790400000,"value":43734.66},{"date":1564876800000,"value":43734.66},{"date":1564963200000,"value":42507.22},{"date":1565049600000,"value":42794.73},{"date":1565136000000,"value":42584.62},{"date":1565222400000,"value":43391.86},{"date":1565308800000,"value":42982.71},{"date":1565395200000,"value":42982.71},{"date":1565481600000,"value":42982.71},{"date":1565568000000,"value":42474.04},{"date":1565654400000,"value":43038},{"date":1565740800000,"value":41733.15},{"date":1565827200000,"value":41666.8},{"date":1565913600000,"value":42385.58},{"date":1566000000000,"value":42385.58},{"date":1566086400000,"value":42385.58},{"date":1566172800000,"value":42927.42},{"date":1566259200000,"value":42529.33},{"date":1566345600000,"value":42794.73},{"date":1566432000000,"value":42551.45},{"date":1566518400000,"value":41290.83},{"date":1566604800000,"value":41290.83},{"date":1566691200000,"value":41290.83},{"date":1566777600000,"value":41445.64},{"date":1566864000000,"value":41202.37},{"date":1566950400000,"value":41511.99},{"date":1567036800000,"value":42286.06},{"date":1567123200000,"value":42418.75},{"date":1567209600000,"value":42418.75},{"date":1567296000000,"value":42418.75},{"date":1567382400000,"value":42418.75},{"date":1567468800000,"value":42087.01},{"date":1567555200000,"value":42496.16},{"date":1567641600000,"value":43292.34},{"date":1567728000000,"value":43248.11},{"date":1567814400000,"value":43248.11},{"date":1567900800000,"value":43248.11},{"date":1567987200000,"value":43480.33},{"date":1568073600000,"value":43789.95},{"date":1568160000000,"value":43922.65},{"date":1568246400000,"value":44022.17},{"date":1568332800000,"value":44486.61},{"date":1568419200000,"value":44486.61},{"date":1568505600000,"value":44486.61},{"date":1568592000000,"value":44110.64},{"date":1568678400000,"value":44011.11},{"date":1568764800000,"value":44176.99},{"date":1568851200000,"value":44055.35},{"date":1568937600000,"value":44022.17},{"date":1569024000000,"value":44022.17},{"date":1569110400000,"value":44022.17},{"date":1569196800000,"value":44033.23},{"date":1569283200000,"value":43701.49},{"date":1569369600000,"value":43911.59},{"date":1569456000000,"value":43823.13},{"date":1569542400000,"value":43812.07},{"date":1569628800000,"value":43812.07},{"date":1569715200000,"value":43812.07},{"date":1569801600000,"value":43734.66},{"date":1569888000000,"value":42728.38},{"date":1569974400000,"value":41810.56},{"date":1570060800000,"value":42164.42},{"date":1570147200000,"value":42706.26},{"date":1570233600000,"value":42706.26},{"date":1570320000000,"value":42706.26},{"date":1570406400000,"value":42540.39},{"date":1570492800000,"value":41655.75},{"date":1570579200000,"value":42109.13},{"date":1570665600000,"value":42540.39},{"date":1570752000000,"value":43391.86},{"date":1570838400000,"value":43391.86},{"date":1570924800000,"value":43391.86},{"date":1571011200000,"value":43104.35},{"date":1571097600000,"value":43557.73},{"date":1571184000000,"value":43458.21},{"date":1571270400000,"value":43601.97},{"date":1571356800000,"value":43380.8},{"date":1571443200000,"value":43380.8},{"date":1571529600000,"value":43380.8},{"date":1571616000000,"value":44066.4},{"date":1571702400000,"value":44431.32},{"date":1571788800000,"value":44541.9},{"date":1571875200000,"value":44575.08},{"date":1571961600000,"value":44928.93},{"date":1572048000000,"value":44928.93},{"date":1572134400000,"value":44928.93},{"date":1572220800000,"value":44785.18},{"date":1572307200000,"value":44807.3},{"date":1572393600000,"value":44508.73},{"date":1572480000000,"value":44121.7},{"date":1572566400000,"value":45161.15},{"date":1572652800000,"value":45161.15},{"date":1572739200000,"value":45161.15},{"date":1572825600000,"value":45857.81},{"date":1572912000000,"value":46056.86},{"date":1572998400000,"value":45769.35},{"date":1573084800000,"value":46101.09},{"date":1573171200000,"value":45924.16},{"date":1573257600000,"value":45924.16},{"date":1573344000000,"value":45924.16},{"date":1573430400000,"value":45902.04},{"date":1573516800000,"value":45758.29},{"date":1573603200000,"value":45714.06},{"date":1573689600000,"value":45658.77},{"date":1573776000000,"value":45857.81},{"date":1573862400000,"value":45857.81},{"date":1573948800000,"value":45857.81},{"date":1574035200000,"value":45714.06},{"date":1574121600000,"value":45515.01},{"date":1574208000000,"value":45139.04},{"date":1574294400000,"value":45293.85},{"date":1574380800000,"value":45426.55},{"date":1574467200000,"value":45426.55},{"date":1574553600000,"value":45426.55},{"date":1574640000000,"value":45758.29},{"date":1574726400000,"value":45581.36},{"date":1574812800000,"value":45680.88},{"date":1574899200000,"value":45680.88},{"date":1574985600000,"value":45437.61},{"date":1575072000000,"value":45437.61},{"date":1575158400000,"value":45437.61},{"date":1575244800000,"value":45017.4},{"date":1575331200000,"value":44387.09},{"date":1575417600000,"value":44851.53},{"date":1575504000000,"value":44807.3},{"date":1575590400000,"value":45238.56},{"date":1575676800000,"value":45238.56},{"date":1575763200000,"value":45238.56},{"date":1575849600000,"value":45050.57},{"date":1575936000000,"value":45006.34},{"date":1576022400000,"value":45205.39},{"date":1576108800000,"value":45769.35},{"date":1576195200000,"value":45780.41},{"date":1576281600000,"value":45780.41},{"date":1576368000000,"value":45780.41},{"date":1576454400000,"value":46311.19},{"date":1576540800000,"value":46067.92},{"date":1576627200000,"value":46045.8},{"date":1576713600000,"value":46023.68},{"date":1576800000000,"value":46488.12},{"date":1576886400000,"value":46488.12},{"date":1576972800000,"value":46488.12},{"date":1577059200000,"value":46355.43},{"date":1577145600000,"value":46421.77},{"date":1577232000000,"value":46421.77},{"date":1577318400000,"value":46565.53},{"date":1577404800000,"value":46576.59},{"date":1577491200000,"value":46576.59},{"date":1577577600000,"value":46576.59},{"date":1577664000000,"value":46311.19},{"date":1577750400000,"value":46541.75},{"date":1577836800000,"value":46541.75},{"date":1577923200000,"value":46809.62},{"date":1578009600000,"value":46240.4},{"date":1578096000000,"value":46240.4},{"date":1578182400000,"value":46240.4},{"date":1578268800000,"value":46128.79},{"date":1578355200000,"value":45961.38},{"date":1578441600000,"value":46095.31},{"date":1578528000000,"value":46195.76},{"date":1578614400000,"value":45972.54},{"date":1578700800000,"value":45972.54},{"date":1578787200000,"value":45972.54},{"date":1578873600000,"value":46396.66},{"date":1578960000000,"value":46374.34},{"date":1579046400000,"value":46418.98},{"date":1579132800000,"value":46809.62},{"date":1579219200000,"value":46943.55},{"date":1579305600000,"value":46943.55},{"date":1579392000000,"value":46943.55},{"date":1579478400000,"value":46943.55},{"date":1579564800000,"value":46430.14},{"date":1579651200000,"value":46206.92},{"date":1579737600000,"value":46631.04},{"date":1579824000000,"value":46229.24},{"date":1579910400000,"value":46229.24},{"date":1579996800000,"value":46229.24},{"date":1580083200000,"value":45035.01},{"date":1580169600000,"value":45325.19},{"date":1580256000000,"value":45570.74},{"date":1580342400000,"value":45905.57},{"date":1580428800000,"value":44956.88},{"date":1580515200000,"value":44956.88},{"date":1580601600000,"value":44956.88},{"date":1580688000000,"value":44945.72},{"date":1580774400000,"value":45514.93},{"date":1580860800000,"value":46307.37},{"date":1580947200000,"value":46352.02},{"date":1581033600000,"value":45872.09},{"date":1581120000000,"value":45872.09},{"date":1581206400000,"value":45872.09},{"date":1581292800000,"value":45972.54},{"date":1581379200000,"value":46028.34},{"date":1581465600000,"value":46441.3},{"date":1581552000000,"value":46474.79},{"date":1581638400000,"value":46407.82},{"date":1581724800000,"value":46407.82},{"date":1581811200000,"value":46407.82},{"date":1581897600000,"value":46407.82},{"date":1581984000000,"value":46106.47},{"date":1582070400000,"value":46363.18},{"date":1582156800000,"value":46385.5},{"date":1582243200000,"value":45983.7},{"date":1582329600000,"value":45983.7},{"date":1582416000000,"value":45983.7},{"date":1582502400000,"value":44510.43},{"date":1582588800000,"value":43026.01},{"date":1582675200000,"value":42255.89},{"date":1582761600000,"value":40514.76},{"date":1582848000000,"value":40447.8},{"date":1582934400000,"value":40447.8},{"date":1583020800000,"value":40447.8},{"date":1583107200000,"value":41541.58},{"date":1583193600000,"value":40492.44},{"date":1583280000000,"value":41954.54},{"date":1583366400000,"value":40202.25},{"date":1583452800000,"value":39644.2},{"date":1583539200000,"value":39644.2},{"date":1583625600000,"value":39644.2},{"date":1583712000000,"value":35615.04},{"date":1583798400000,"value":37512.43},{"date":1583884800000,"value":35983.36},{"date":1583971200000,"value":32646.19},{"date":1584057600000,"value":35648.53},{"date":1584144000000,"value":35648.53},{"date":1584230400000,"value":35648.53},{"date":1584316800000,"value":31574.73},{"date":1584403200000,"value":33059.15},{"date":1584489600000,"value":30235.4},{"date":1584576000000,"value":30737.65},{"date":1584662400000,"value":29721.99},{"date":1584748800000,"value":29721.99},{"date":1584835200000,"value":29721.99},{"date":1584921600000,"value":28538.91},{"date":1585008000000,"value":31652.86},{"date":1585094400000,"value":32556.91},{"date":1585180800000,"value":34510.1},{"date":1585267200000,"value":33561.4},{"date":1585353600000,"value":33561.4},{"date":1585440000000,"value":33561.4},{"date":1585526400000,"value":34320.36},{"date":1585612800000,"value":34119.46},{"date":1585699200000,"value":32724.32},{"date":1585785600000,"value":33929.72},{"date":1585872000000,"value":33260.05},{"date":1585958400000,"value":33260.05},{"date":1586044800000,"value":33260.05},{"date":1586131200000,"value":35347.18},{"date":1586217600000,"value":35224.41},{"date":1586304000000,"value":36507.93},{"date":1586390400000,"value":36764.64},{"date":1586476800000,"value":36764.64},{"date":1586563200000,"value":36764.64},{"date":1586649600000,"value":36764.64},{"date":1586736000000,"value":36150.78},{"date":1586822400000,"value":36753.48},{"date":1586908800000,"value":35715.49},{"date":1586995200000,"value":35291.37},{"date":1587081600000,"value":36809.28},{"date":1587168000000,"value":36809.28},{"date":1587254400000,"value":36809.28},{"date":1587340800000,"value":35894.07},{"date":1587427200000,"value":35202.08},{"date":1587513600000,"value":35827.11},{"date":1587600000000,"value":36496.77},{"date":1587686400000,"value":36954.38},{"date":1587772800000,"value":36954.38},{"date":1587859200000,"value":36954.38},{"date":1587945600000,"value":37512.43},{"date":1588032000000,"value":38059.32},{"date":1588118400000,"value":38885.24},{"date":1588204800000,"value":38103.97},{"date":1588291200000,"value":37043.66},{"date":1588377600000,"value":37043.66},{"date":1588464000000,"value":37043.66},{"date":1588550400000,"value":36954.38},{"date":1588636800000,"value":37065.99},{"date":1588723200000,"value":36307.03},{"date":1588809600000,"value":36798.12},{"date":1588896000000,"value":37657.52},{"date":1588982400000,"value":37657.52},{"date":1589068800000,"value":37657.52},{"date":1589155200000,"value":37255.73},{"date":1589241600000,"value":36586.06},{"date":1589328000000,"value":35938.72},{"date":1589414400000,"value":36083.81},{"date":1589500800000,"value":35938.72},{"date":1589587200000,"value":35938.72},{"date":1589673600000,"value":35938.72},{"date":1589760000000,"value":37947.71},{"date":1589846400000,"value":37568.24},{"date":1589932800000,"value":38784.79},{"date":1590019200000,"value":38327.19},{"date":1590105600000,"value":38394.16},{"date":1590192000000,"value":38394.16},{"date":1590278400000,"value":38394.16},{"date":1590364800000,"value":38394.16},{"date":1590451200000,"value":39398.65},{"date":1590537600000,"value":40057.16},{"date":1590624000000,"value":39800.45},{"date":1590710400000,"value":39811.62},{"date":1590796800000,"value":39811.62},{"date":1590883200000,"value":39811.62},{"date":1590969600000,"value":39990.19},{"date":1591056000000,"value":40503.6},{"date":1591142400000,"value":41798.29},{"date":1591228800000,"value":41630.87},{"date":1591315200000,"value":43505.94},{"date":1591401600000,"value":43505.94},{"date":1591488000000,"value":43505.94},{"date":1591574400000,"value":43505.94},{"date":1591660800000,"value":42590.73},{"date":1591747200000,"value":41753.65},{"date":1591833600000,"value":38907.57},{"date":1591920000000,"value":39566.07},{"date":1592006400000,"value":39566.07},{"date":1592092800000,"value":39566.07},{"date":1592179200000,"value":39889.74},{"date":1592265600000,"value":40559.41},{"date":1592352000000,"value":40224.58},{"date":1592438400000,"value":40325.03},{"date":1592524800000,"value":39789.29},{"date":1592611200000,"value":39789.29},{"date":1592697600000,"value":39789.29},{"date":1592784000000,"value":39923.23},{"date":1592870400000,"value":40124.13},{"date":1592956800000,"value":39008.02},{"date":1593043200000,"value":39432.14},{"date":1593129600000,"value":38550.41},{"date":1593216000000,"value":38550.41},{"date":1593302400000,"value":38550.41},{"date":1593388800000,"value":39208.92},{"date":1593475200000,"value":39815.74},{"date":1593561600000,"value":39510.86},{"date":1593648000000,"value":39973.83},{"date":1593734400000,"value":39973.83},{"date":1593820800000,"value":39973.83},{"date":1593907200000,"value":39973.83},{"date":1593993600000,"value":40572.31},{"date":1594080000000,"value":40030.29},{"date":1594166400000,"value":39860.91},{"date":1594252800000,"value":39172.1},{"date":1594339200000,"value":39804.45},{"date":1594425600000,"value":39804.45},{"date":1594512000000,"value":39804.45},{"date":1594598400000,"value":40098.05},{"date":1594684800000,"value":40944.95},{"date":1594771200000,"value":41509.55},{"date":1594857600000,"value":41780.56},{"date":1594944000000,"value":42277.41},{"date":1595030400000,"value":42277.41},{"date":1595116800000,"value":42277.41},{"date":1595203200000,"value":41599.89},{"date":1595289600000,"value":42266.12},{"date":1595376000000,"value":42390.33},{"date":1595462400000,"value":42040.28},{"date":1595548800000,"value":42051.57},{"date":1595635200000,"value":42051.57},{"date":1595721600000,"value":42051.57},{"date":1595808000000,"value":42198.37},{"date":1595894400000,"value":41882.19},{"date":1595980800000,"value":42559.71},{"date":1596067200000,"value":41611.18},{"date":1596153600000,"value":41678.93},{"date":1596240000000,"value":41678.93},{"date":1596326400000,"value":41678.93},{"date":1596412800000,"value":41633.76},{"date":1596499200000,"value":41972.53},{"date":1596585600000,"value":42491.96},{"date":1596672000000,"value":42638.76},{"date":1596758400000,"value":43169.48},{"date":1596844800000,"value":43169.48},{"date":1596931200000,"value":43169.48},{"date":1597017600000,"value":43880.88},{"date":1597104000000,"value":44219.64},{"date":1597190400000,"value":44614.86},{"date":1597276800000,"value":44253.52},{"date":1597363200000,"value":44513.23},{"date":1597449600000,"value":44513.23},{"date":1597536000000,"value":44513.23},{"date":1597622400000,"value":44558.4},{"date":1597708800000,"value":44151.89},{"date":1597795200000,"value":44061.55},{"date":1597881600000,"value":43711.5},{"date":1597968000000,"value":43869.59},{"date":1598054400000,"value":43869.59},{"date":1598140800000,"value":43869.59},{"date":1598227200000,"value":44535.82},{"date":1598313600000,"value":44682.62},{"date":1598400000000,"value":44569.7},{"date":1598486400000,"value":44592.28},{"date":1598572800000,"value":45077.84},{"date":1598659200000,"value":45077.84},{"date":1598745600000,"value":45077.84},{"date":1598832000000,"value":44490.65},{"date":1598918400000,"value":44942.33},{"date":1599004800000,"value":45348.85},{"date":1599091200000,"value":44276.1},{"date":1599177600000,"value":44264.81},{"date":1599264000000,"value":44264.81},{"date":1599350400000,"value":44264.81},{"date":1599436800000,"value":44264.81},{"date":1599523200000,"value":43598.58},{"date":1599609600000,"value":44309.98},{"date":1599696000000,"value":43948.63},{"date":1599782400000,"value":44411.61},{"date":1599868800000,"value":44411.61},{"date":1599955200000,"value":44411.61},{"date":1600041600000,"value":44885.87},{"date":1600128000000,"value":45168.17},{"date":1600214400000,"value":45303.68},{"date":1600300800000,"value":45303.68},{"date":1600387200000,"value":44908.46},{"date":1600473600000,"value":44908.46},{"date":1600560000000,"value":44908.46},{"date":1600646400000,"value":43734.08},{"date":1600732800000,"value":44084.14},{"date":1600819200000,"value":43158.19},{"date":1600905600000,"value":43304.99},{"date":1600992000000,"value":43677.62},{"date":1601078400000,"value":43677.62},{"date":1601164800000,"value":43677.62},{"date":1601251200000,"value":44219.64},{"date":1601337600000,"value":43722.79},{"date":1601424000000,"value":43847},{"date":1601510400000,"value":43293.69},{"date":1601596800000,"value":43496.95},{"date":1601683200000,"value":43496.95},{"date":1601769600000,"value":43496.95},{"date":1601856000000,"value":44321.27},{"date":1601942400000,"value":43914.76},{"date":1602028800000,"value":44772.95},{"date":1602115200000,"value":45100.42},{"date":1602201600000,"value":45281.09},{"date":1602288000000,"value":45281.09},{"date":1602374400000,"value":45281.09},{"date":1602460800000,"value":45450.47},{"date":1602547200000,"value":44772.95},{"date":1602633600000,"value":44919.75},{"date":1602720000000,"value":45303.68},{"date":1602806400000,"value":45450.47},{"date":1602892800000,"value":45450.47},{"date":1602979200000,"value":45450.47},{"date":1603065600000,"value":44614.86},{"date":1603152000000,"value":44942.33},{"date":1603238400000,"value":44106.72},{"date":1603324800000,"value":43248.53},{"date":1603411200000,"value":43372.74},{"date":1603497600000,"value":43372.74},{"date":1603584000000,"value":43372.74},{"date":1603670400000,"value":42491.96},{"date":1603756800000,"value":41780.56},{"date":1603843200000,"value":40414.22},{"date":1603929600000,"value":41035.29},{"date":1604016000000,"value":41125.62},{"date":1604102400000,"value":41125.62},{"date":1604188800000,"value":41125.62},{"date":1604275200000,"value":41949.94},{"date":1604361600000,"value":42887.18},{"date":1604448000000,"value":42977.52},{"date":1604534400000,"value":43959.92},{"date":1604620800000,"value":43722.79},{"date":1604707200000,"value":43722.79},{"date":1604793600000,"value":43722.79},{"date":1604880000000,"value":45823.11},{"date":1604966400000,"value":46749.06},{"date":1605052800000,"value":46478.05},{"date":1605139200000,"value":46048.95},{"date":1605225600000,"value":46895.86},{"date":1605312000000,"value":46895.86},{"date":1605398400000,"value":46895.86},{"date":1605484800000,"value":47866.97},{"date":1605571200000,"value":47720.18},{"date":1605657600000,"value":47053.94},{"date":1605744000000,"value":47223.33},{"date":1605830400000,"value":46929.73},{"date":1605916800000,"value":46929.73},{"date":1606003200000,"value":46929.73},{"date":1606089600000,"value":47889.56},{"date":1606176000000,"value":48702.58},{"date":1606262400000,"value":48273.49},{"date":1606348800000,"value":48273.49},{"date":1606435200000,"value":48149.27},{"date":1606521600000,"value":48149.27},{"date":1606608000000,"value":48149.27},{"date":1606694400000,"value":47404},{"date":1606780800000,"value":47437.87},{"date":1606867200000,"value":47641.13},{"date":1606953600000,"value":47494.33},{"date":1607040000000,"value":48284.78},{"date":1607126400000,"value":48284.78},{"date":1607212800000,"value":48284.78},{"date":1607299200000,"value":47957.31},{"date":1607385600000,"value":48070.23},{"date":1607472000000,"value":48194.44},{"date":1607558400000,"value":47946.02},{"date":1607644800000,"value":47900.85},{"date":1607731200000,"value":47900.85},{"date":1607817600000,"value":47900.85},{"date":1607904000000,"value":46929.73},{"date":1607990400000,"value":47550.79},{"date":1608076800000,"value":47257.2},{"date":1608163200000,"value":47776.64},{"date":1608249600000,"value":47821.8},{"date":1608336000000,"value":47821.8},{"date":1608422400000,"value":47821.8},{"date":1608508800000,"value":47449.17},{"date":1608595200000,"value":47132.99},{"date":1608681600000,"value":47358.83},{"date":1608768000000,"value":47686.3},{"date":1608854400000,"value":47686.3},{"date":1608940800000,"value":47686.3},{"date":1609027200000,"value":47686.3},{"date":1609113600000,"value":48013.77},{"date":1609200000000,"value":47866.97},{"date":1609286400000,"value":48183.15},{"date":1609372800000,"value":48556.66},{"date":1609459200000,"value":48556.66},{"date":1609545600000,"value":48556.66},{"date":1609632000000,"value":48556.66},{"date":1609718400000,"value":47656.2},{"date":1609804800000,"value":48283.1},{"date":1609891200000,"value":49354.54},{"date":1609977600000,"value":49787.67},{"date":1610064000000,"value":50437.37},{"date":1610150400000,"value":50437.37},{"date":1610236800000,"value":50437.37},{"date":1610323200000,"value":50368.99},{"date":1610409600000,"value":50699.54},{"date":1610496000000,"value":50471.57},{"date":1610582400000,"value":50551.36},{"date":1610668800000,"value":50072.63},{"date":1610755200000,"value":50072.63},{"date":1610841600000,"value":50072.63},{"date":1610928000000,"value":50072.63},{"date":1611014400000,"value":50186.61},{"date":1611100800000,"value":50539.96},{"date":1611187200000,"value":49103.78},{"date":1611273600000,"value":48887.21},{"date":1611360000000,"value":48887.21},{"date":1611446400000,"value":48887.21},{"date":1611532800000,"value":48875.81},{"date":1611619200000,"value":48055.14},{"date":1611705600000,"value":46789.93},{"date":1611792000000,"value":48032.34},{"date":1611878400000,"value":47029.29},{"date":1611964800000,"value":47029.29},{"date":1612051200000,"value":47029.29},{"date":1612137600000,"value":47314.25},{"date":1612224000000,"value":48465.47},{"date":1612310400000,"value":48499.67},{"date":1612396800000,"value":48773.23},{"date":1612483200000,"value":49035.39},{"date":1612569600000,"value":49035.39},{"date":1612656000000,"value":49035.39},{"date":1612742400000,"value":49411.53},{"date":1612828800000,"value":49411.53},{"date":1612915200000,"value":49308.95},{"date":1613001600000,"value":49628.1},{"date":1613088000000,"value":50403.18},{"date":1613174400000,"value":50403.18},{"date":1613260800000,"value":50403.18},{"date":1613347200000,"value":50403.18},{"date":1613433600000,"value":50722.33},{"date":1613520000000,"value":50539.96},{"date":1613606400000,"value":49947.25},{"date":1613692800000,"value":50266.4},{"date":1613779200000,"value":50266.4},{"date":1613865600000,"value":50266.4},{"date":1613952000000,"value":50448.77},{"date":1614038400000,"value":50790.72},{"date":1614124800000,"value":51554.41},{"date":1614211200000,"value":50779.32},{"date":1614297600000,"value":50084.03},{"date":1614384000000,"value":50084.03},{"date":1614470400000,"value":50084.03},{"date":1614556800000,"value":51269.45},{"date":1614643200000,"value":51269.45},{"date":1614729600000,"value":50950.3},{"date":1614816000000,"value":50357.59},{"date":1614902400000,"value":51964.74},{"date":1614988800000,"value":51964.74},{"date":1615075200000,"value":51964.74},{"date":1615161600000,"value":52443.47},{"date":1615248000000,"value":52557.45},{"date":1615334400000,"value":53321.14},{"date":1615420800000,"value":53309.74},{"date":1615507200000,"value":53366.73},{"date":1615593600000,"value":53366.73},{"date":1615680000000,"value":53366.73},{"date":1615766400000,"value":53047.58},{"date":1615852800000,"value":52660.04},{"date":1615939200000,"value":52808.22},{"date":1616025600000,"value":52614.45},{"date":1616112000000,"value":52101.52},{"date":1616198400000,"value":52101.52},{"date":1616284800000,"value":52101.52},{"date":1616371200000,"value":51611.4},{"date":1616457600000,"value":51497.41},{"date":1616544000000,"value":52261.1},{"date":1616630400000,"value":52842.41},{"date":1616716800000,"value":54130.42},{"date":1616803200000,"value":54130.42},{"date":1616889600000,"value":54130.42},{"date":1616976000000,"value":54119.02},{"date":1617062400000,"value":53788.47},{"date":1617148800000,"value":53503.51},{"date":1617235200000,"value":53845.46},{"date":1617321600000,"value":53845.46},{"date":1617408000000,"value":53845.46},{"date":1617494400000,"value":53845.46},{"date":1617580800000,"value":54278.59},{"date":1617667200000,"value":54005.04},{"date":1617753600000,"value":53982.24},{"date":1617840000000,"value":53788.47},{"date":1617926400000,"value":54210.2},{"date":1618012800000,"value":54210.2},{"date":1618099200000,"value":54210.2},{"date":1618185600000,"value":54255.8},{"date":1618272000000,"value":54096.22},{"date":1618358400000,"value":54403.98},{"date":1618444800000,"value":54597.75},{"date":1618531200000,"value":54711.73},{"date":1618617600000,"value":54711.73},{"date":1618704000000,"value":54711.73},{"date":1618790400000,"value":54620.54},{"date":1618876800000,"value":53982.24},{"date":1618963200000,"value":54723.13},{"date":1619049600000,"value":53777.07},{"date":1619136000000,"value":54563.55},{"date":1619222400000,"value":54563.55},{"date":1619308800000,"value":54563.55},{"date":1619395200000,"value":54552.15},{"date":1619481600000,"value":54871.3},{"date":1619568000000,"value":55076.47},{"date":1619654400000,"value":55315.84},{"date":1619740800000,"value":54711.73},{"date":1619827200000,"value":54711.73},{"date":1619913600000,"value":54711.73},{"date":1620000000000,"value":55384.23},{"date":1620086400000,"value":55589.4},{"date":1620172800000,"value":55851.56},{"date":1620259200000,"value":56638.04},{"date":1620345600000,"value":57139.56},{"date":1620432000000,"value":57139.56},{"date":1620518400000,"value":57139.56},{"date":1620604800000,"value":57128.16},{"date":1620691200000,"value":56398.67},{"date":1620777600000,"value":55578},{"date":1620864000000,"value":56182.11},{"date":1620950400000,"value":56979.99},{"date":1621036800000,"value":56979.99},{"date":1621123200000,"value":56979.99},{"date":1621209600000,"value":56706.43},{"date":1621296000000,"value":56045.33},{"date":1621382400000,"value":55703.38},{"date":1621468800000,"value":55760.37},{"date":1621555200000,"value":55805.96},{"date":1621641600000,"value":55805.96},{"date":1621728000000,"value":55805.96},{"date":1621814400000,"value":56307.49},{"date":1621900800000,"value":55862.95},{"date":1621987200000,"value":56216.3},{"date":1622073600000,"value":56444.27},{"date":1622160000000,"value":56524.05},{"date":1622246400000,"value":56524.05},{"date":1622332800000,"value":56524.05},{"date":1622419200000,"value":56524.05},{"date":1622505600000,"value":56843.21},{"date":1622592000000,"value":56809.01},{"date":1622678400000,"value":56945.79},{"date":1622764800000,"value":57196.55},{"date":1622851200000,"value":57196.55},{"date":1622937600000,"value":57196.55},{"date":1623024000000,"value":56546.85},{"date":1623110400000,"value":56524.05},{"date":1623196800000,"value":56375.88},{"date":1623283200000,"value":56068.12},{"date":1623369600000,"value":56250.5},{"date":1623456000000,"value":56250.5},{"date":1623542400000,"value":56250.5},{"date":1623628800000,"value":56239.1},{"date":1623715200000,"value":56512.66},{"date":1623801600000,"value":56204.9},{"date":1623888000000,"value":55350.03},{"date":1623974400000,"value":54221.6},{"date":1624060800000,"value":54221.6},{"date":1624147200000,"value":54221.6},{"date":1624233600000,"value":55156.26},{"date":1624320000000,"value":55441.22},{"date":1624406400000,"value":55224.65},{"date":1624492800000,"value":55315.84},{"date":1624579200000,"value":55783.17},{"date":1624665600000,"value":55783.17},{"date":1624752000000,"value":55783.17},{"date":1624838400000,"value":55293.04},{"date":1624924800000,"value":55156.26},{"date":1625011200000,"value":55447.49},{"date":1625097600000,"value":56091.02},{"date":1625184000000,"value":56194.45},{"date":1625270400000,"value":56194.45},{"date":1625356800000,"value":56194.45},{"date":1625443200000,"value":56194.45},{"date":1625529600000,"value":55619.86},{"date":1625616000000,"value":56148.48},{"date":1625702400000,"value":54757.99},{"date":1625788800000,"value":55654.34},{"date":1625875200000,"value":55654.34},{"date":1625961600000,"value":55654.34},{"date":1626048000000,"value":55608.37},{"date":1626134400000,"value":55160.19},{"date":1626220800000,"value":55033.79},{"date":1626307200000,"value":55033.79},{"date":1626393600000,"value":54505.17},{"date":1626480000000,"value":54505.17},{"date":1626566400000,"value":54505.17},{"date":1626652800000,"value":53310.03},{"date":1626739200000,"value":53896.11},{"date":1626825600000,"value":54574.12},{"date":1626912000000,"value":54654.56},{"date":1626998400000,"value":54849.92},{"date":1627084800000,"value":54849.92},{"date":1627171200000,"value":54849.92},{"date":1627257600000,"value":55114.23},{"date":1627344000000,"value":54895.89},{"date":1627430400000,"value":54666.05},{"date":1627516800000,"value":54999.31},{"date":1627603200000,"value":55148.7},{"date":1627689600000,"value":55148.7},{"date":1627776000000,"value":55148.7},{"date":1627862400000,"value":54792.46},{"date":1627948800000,"value":55424.5},{"date":1628035200000,"value":54815.44},{"date":1628121600000,"value":55183.18},{"date":1628208000000,"value":55665.83},{"date":1628294400000,"value":55665.83},{"date":1628380800000,"value":55665.83},{"date":1628467200000,"value":55504.95},{"date":1628553600000,"value":55964.61},{"date":1628640000000,"value":56757.54},{"date":1628726400000,"value":56872.46},{"date":1628812800000,"value":56792.02},{"date":1628899200000,"value":56792.02},{"date":1628985600000,"value":56792.02},{"date":1629072000000,"value":56734.56},{"date":1629158400000,"value":56424.28},{"date":1629244800000,"value":55930.14},{"date":1629331200000,"value":55527.93},{"date":1629417600000,"value":55642.85},{"date":1629504000000,"value":55642.85},{"date":1629590400000,"value":55642.85},{"date":1629676800000,"value":55953.12},{"date":1629763200000,"value":55826.71},{"date":1629849600000,"value":55953.12},{"date":1629936000000,"value":55677.32},{"date":1630022400000,"value":56079.53},{"date":1630108800000,"value":56079.53},{"date":1630195200000,"value":56079.53},{"date":1630281600000,"value":55826.71},{"date":1630368000000,"value":55516.44},{"date":1630454400000,"value":55355.55},{"date":1630540800000,"value":55700.31},{"date":1630627200000,"value":55217.65},{"date":1630713600000,"value":55217.65},{"date":1630800000000,"value":55217.65},{"date":1630886400000,"value":55217.65},{"date":1630972800000,"value":54803.95},{"date":1631059200000,"value":54884.39},{"date":1631145600000,"value":54286.83},{"date":1631232000000,"value":53896.11},{"date":1631318400000,"value":53896.11},{"date":1631404800000,"value":53896.11},{"date":1631491200000,"value":54206.38},{"date":1631577600000,"value":53356},{"date":1631664000000,"value":53873.12},{"date":1631750400000,"value":53620.31},{"date":1631836800000,"value":53195.11},{"date":1631923200000,"value":53195.11},{"date":1632009600000,"value":53195.11},{"date":1632096000000,"value":52287.27},{"date":1632182400000,"value":52149.37},{"date":1632268800000,"value":52689.48},{"date":1632355200000,"value":53608.81},{"date":1632441600000,"value":53827.16},{"date":1632528000000,"value":53827.16},{"date":1632614400000,"value":53827.16},{"date":1632700800000,"value":54137.43},{"date":1632787200000,"value":53493.9},{"date":1632873600000,"value":53597.32},{"date":1632960000000,"value":52528.59},{"date":1633046400000,"value":53689.26},{"date":1633132800000,"value":53689.26},{"date":1633219200000,"value":53689.26},{"date":1633305600000,"value":53999.53},{"date":1633392000000,"value":54723.51},{"date":1633478400000,"value":54918.87},{"date":1633564800000,"value":55137.21},{"date":1633651200000,"value":55734.78},{"date":1633737600000,"value":55734.78},{"date":1633824000000,"value":55734.78},{"date":1633910400000,"value":55240.64},{"date":1633996800000,"value":55010.8},{"date":1634083200000,"value":55401.52},{"date":1634169600000,"value":56539.2},{"date":1634256000000,"value":57090.8},{"date":1634342400000,"value":57090.8},{"date":1634428800000,"value":57090.8},{"date":1634515200000,"value":57021.85},{"date":1634601600000,"value":57274.67},{"date":1634688000000,"value":57745.83},{"date":1634774400000,"value":57872.24},{"date":1634860800000,"value":58745.61},{"date":1634947200000,"value":58745.61},{"date":1635033600000,"value":58745.61},{"date":1635120000000,"value":59251.24},{"date":1635206400000,"value":59469.59},{"date":1635292800000,"value":58849.03},{"date":1635379200000,"value":59308.7},{"date":1635465600000,"value":59124.83},{"date":1635552000000,"value":59124.83},{"date":1635638400000,"value":59124.83},{"date":1635724800000,"value":59193.78},{"date":1635811200000,"value":59343.18},{"date":1635897600000,"value":59251.24},{"date":1635984000000,"value":59055.88},{"date":1636070400000,"value":59561.52},{"date":1636156800000,"value":59561.52},{"date":1636243200000,"value":59561.52},{"date":1636329600000,"value":59733.89},{"date":1636416000000,"value":60067.15},{"date":1636502400000,"value":59860.3},{"date":1636588800000,"value":59710.91},{"date":1636675200000,"value":59963.73},{"date":1636761600000,"value":59963.73},{"date":1636848000000,"value":59963.73},{"date":1636934400000,"value":59883.29},{"date":1637020800000,"value":59791.35},{"date":1637107200000,"value":59412.13},{"date":1637193600000,"value":59285.72},{"date":1637280000000,"value":58940.97},{"date":1637366400000,"value":58940.97},{"date":1637452800000,"value":58940.97},{"date":1637539200000,"value":59504.06},{"date":1637625600000,"value":60308.48},{"date":1637712000000,"value":60159.09},{"date":1637798400000,"value":60159.09},{"date":1637884800000,"value":58653.67},{"date":1637971200000,"value":58653.67},{"date":1638057600000,"value":58653.67},{"date":1638144000000,"value":58699.64},{"date":1638230400000,"value":57584.95},{"date":1638316800000,"value":57205.72},{"date":1638403200000,"value":58653.67},{"date":1638489600000,"value":58515.77},{"date":1638576000000,"value":58515.77},{"date":1638662400000,"value":58515.77},{"date":1638748800000,"value":59584.5},{"date":1638835200000,"value":60055.66},{"date":1638921600000,"value":60090.14},{"date":1639008000000,"value":59998.2},{"date":1639094400000,"value":60400.41},{"date":1639180800000,"value":60400.41},{"date":1639267200000,"value":60400.41},{"date":1639353600000,"value":59860.3},{"date":1639440000000,"value":59929.25},{"date":1639526400000,"value":60319.97},{"date":1639612800000,"value":60710.69},{"date":1639699200000,"value":59618.98},{"date":1639785600000,"value":59618.98},{"date":1639872000000,"value":59618.98},{"date":1639958400000,"value":58998.43},{"date":1640044800000,"value":59653.45},{"date":1640131200000,"value":59883.29},{"date":1640217600000,"value":60354.45},{"date":1640304000000,"value":60354.45},{"date":1640390400000,"value":60354.45},{"date":1640476800000,"value":60354.45},{"date":1640563200000,"value":60986.49},{"date":1640649600000,"value":61239.31},{"date":1640736000000,"value":61469.14},{"date":1640822400000,"value":61204.83},{"date":1640908800000,"value":61551.54},{"date":1640995200000,"value":61551.54},{"date":1641081600000,"value":61551.54},{"date":1641168000000,"value":61285.13},{"date":1641254400000,"value":62466.59},{"date":1641340800000,"value":62686.66},{"date":1641427200000,"value":62941.49},{"date":1641513600000,"value":63370.05},{"date":1641600000000,"value":63370.05},{"date":1641686400000,"value":63370.05},{"date":1641772800000,"value":62698.24},{"date":1641859200000,"value":62744.58},{"date":1641945600000,"value":62953.07},{"date":1642032000000,"value":62883.57},{"date":1642118400000,"value":62987.82},{"date":1642204800000,"value":62987.82},{"date":1642291200000,"value":62987.82},{"date":1642377600000,"value":62987.82},{"date":1642464000000,"value":61760.03},{"date":1642550400000,"value":61736.86},{"date":1642636800000,"value":61760.03},{"date":1642723200000,"value":61702.12},{"date":1642809600000,"value":61702.12},{"date":1642896000000,"value":61702.12},{"date":1642982400000,"value":61563.12},{"date":1643068800000,"value":61725.28},{"date":1643155200000,"value":61609.45},{"date":1643241600000,"value":61794.78},{"date":1643328000000,"value":62223.35},{"date":1643414400000,"value":62223.35},{"date":1643500800000,"value":62223.35},{"date":1643587200000,"value":62246.51},{"date":1643673600000,"value":63115.23},{"date":1643760000000,"value":64111.36},{"date":1643846400000,"value":62802.49},{"date":1643932800000,"value":62478.17},{"date":1644019200000,"value":62478.17},{"date":1644105600000,"value":62478.17},{"date":1644192000000,"value":62512.92},{"date":1644278400000,"value":62744.58},{"date":1644364800000,"value":63358.47},{"date":1644451200000,"value":62640.33},{"date":1644537600000,"value":62188.6},{"date":1644624000000,"value":62188.6},{"date":1644710400000,"value":62188.6},{"date":1644796800000,"value":62165.43},{"date":1644883200000,"value":63092.06},{"date":1644969600000,"value":63648.04},{"date":1645056000000,"value":63045.73},{"date":1645142400000,"value":63057.31},{"date":1645228800000,"value":63057.31},{"date":1645315200000,"value":63057.31},{"date":1645401600000,"value":63057.31},{"date":1645488000000,"value":62142.27},{"date":1645574400000,"value":61736.86},{"date":1645660800000,"value":61111.39},{"date":1645747200000,"value":62825.66},{"date":1645833600000,"value":62825.66},{"date":1645920000000,"value":62825.66},{"date":1646006400000,"value":62895.15},{"date":1646092800000,"value":62014.85},{"date":1646179200000,"value":63798.62},{"date":1646265600000,"value":64354.6},{"date":1646352000000,"value":65443.39},{"date":1646438400000,"value":65443.39},{"date":1646524800000,"value":65443.39},{"date":1646611200000,"value":64748.42},{"date":1646697600000,"value":63926.03},{"date":1646784000000,"value":64180.86},{"date":1646870400000,"value":65026.41},{"date":1646956800000,"value":65153.82},{"date":1647043200000,"value":65153.82},{"date":1647129600000,"value":65153.82},{"date":1647216000000,"value":64528.34},{"date":1647302400000,"value":64586.26},{"date":1647388800000,"value":65373.9},{"date":1647475200000,"value":66057.29},{"date":1647561600000,"value":65871.96},{"date":1647648000000,"value":65871.96},{"date":1647734400000,"value":65871.96},{"date":1647820800000,"value":66810.17},{"date":1647907200000,"value":66949.17},{"date":1647993600000,"value":67146.08},{"date":1648080000000,"value":67841.05},{"date":1648166400000,"value":68709.77},{"date":1648252800000,"value":68709.77},{"date":1648339200000,"value":68709.77},{"date":1648425600000,"value":68767.69},{"date":1648512000000,"value":68605.52},{"date":1648598400000,"value":69196.25},{"date":1648684800000,"value":68315.95},{"date":1648771200000,"value":67065},{"date":1648857600000,"value":67065},{"date":1648944000000,"value":67065},{"date":1649030400000,"value":66624.85},{"date":1649116800000,"value":65883.54},{"date":1649203200000,"value":64899},{"date":1649289600000,"value":65362.31},{"date":1649376000000,"value":65501.31},{"date":1649462400000,"value":65501.31},{"date":1649548800000,"value":65501.31},{"date":1649635200000,"value":65153.82},{"date":1649721600000,"value":65512.89},{"date":1649808000000,"value":65744.55},{"date":1649894400000,"value":65883.54},{"date":1649980800000,"value":65883.54},{"date":1650067200000,"value":65883.54},{"date":1650153600000,"value":65883.54},{"date":1650240000000,"value":65651.88},{"date":1650326400000,"value":66173.12},{"date":1650412800000,"value":66636.43},{"date":1650499200000,"value":65779.3},{"date":1650585600000,"value":63705.96},{"date":1650672000000,"value":63705.96},{"date":1650758400000,"value":63705.96},{"date":1650844800000,"value":63671.21},{"date":1650931200000,"value":62860.41},{"date":1651017600000,"value":63474.3},{"date":1651104000000,"value":64377.77},{"date":1651190400000,"value":62976.23},{"date":1651276800000,"value":62976.23},{"date":1651363200000,"value":62976.23},{"date":1651449600000,"value":62929.9},{"date":1651536000000,"value":63265.81},{"date":1651622400000,"value":64933.74},{"date":1651708800000,"value":63474.3},{"date":1651795200000,"value":63439.55},{"date":1651881600000,"value":63439.55},{"date":1651968000000,"value":63439.55},{"date":1652054400000,"value":61539.95},{"date":1652140800000,"value":61296.71},{"date":1652227200000,"value":61574.7},{"date":1652313600000,"value":61875.86},{"date":1652400000000,"value":63115.23},{"date":1652486400000,"value":63115.23},{"date":1652572800000,"value":63115.23},{"date":1652659200000,"value":63115.23},{"date":1652745600000,"value":64215.6},{"date":1652832000000,"value":62501.34},{"date":1652918400000,"value":61470.46},{"date":1653004800000,"value":61331.46},{"date":1653091200000,"value":61331.46},{"date":1653177600000,"value":61331.46},{"date":1653264000000,"value":62316.01},{"date":1653350400000,"value":62455},{"date":1653436800000,"value":62686.66},{"date":1653523200000,"value":63485.88},{"date":1653609600000,"value":64458.85},{"date":1653696000000,"value":64458.85},{"date":1653782400000,"value":64458.85},{"date":1653868800000,"value":64458.85},{"date":1653955200000,"value":63752.29},{"date":1654041600000,"value":63902.87},{"date":1654128000000,"value":64748.42},{"date":1654214400000,"value":64563.09},{"date":1654300800000,"value":64563.09},{"date":1654387200000,"value":64563.09},{"date":1654473600000,"value":64933.74},{"date":1654560000000,"value":66034.12},{"date":1654646400000,"value":64968.49},{"date":1654732800000,"value":63566.96},{"date":1654819200000,"value":62026.44},{"date":1654905600000,"value":62026.44},{"date":1654992000000,"value":62026.44},{"date":1655078400000,"value":60138.42},{"date":1655164800000,"value":59883.6},{"date":1655251200000,"value":59790.94},{"date":1655337600000,"value":58123},{"date":1655424000000,"value":57161.62},{"date":1655510400000,"value":57161.62},{"date":1655596800000,"value":57161.62},{"date":1655683200000,"value":57161.62},{"date":1655769600000,"value":58539.98},{"date":1655856000000,"value":57914.51},{"date":1655942400000,"value":57439.61},{"date":1656028800000,"value":58922.22},{"date":1656115200000,"value":58922.22},{"date":1656201600000,"value":58922.22},{"date":1656288000000,"value":58910.64},{"date":1656374400000,"value":58864.3},{"date":1656460800000,"value":58261.99},{"date":1656547200000,"value":57870.61},{"date":1656633600000,"value":58571.64},{"date":1656720000000,"value":58571.64},{"date":1656806400000,"value":58571.64},{"date":1656892800000,"value":58571.64},{"date":1656979200000,"value":57122.83},{"date":1657065600000,"value":56900.84},{"date":1657152000000,"value":57812.19},{"date":1657238400000,"value":57473.35},{"date":1657324800000,"value":57473.35},{"date":1657411200000,"value":57473.35},{"date":1657497600000,"value":57426.62},{"date":1657584000000,"value":56784},{"date":1657670400000,"value":56784},{"date":1657756800000,"value":56188.12},{"date":1657843200000,"value":57263.04},{"date":1657929600000,"value":57263.04},{"date":1658016000000,"value":57263.04},{"date":1658102400000,"value":57461.67},{"date":1658188800000,"value":59097.42},{"date":1658275200000,"value":58992.27},{"date":1658361600000,"value":58559.96},{"date":1658448000000,"value":58630.06},{"date":1658534400000,"value":58630.06},{"date":1658620800000,"value":58630.06},{"date":1658707200000,"value":59693.3},{"date":1658793600000,"value":59377.84},{"date":1658880000000,"value":60406.02},{"date":1658966400000,"value":61130.43},{"date":1659052800000,"value":62287.14},{"date":1659139200000,"value":62287.14},{"date":1659225600000,"value":62287.14},{"date":1659312000000,"value":61831.47},{"date":1659398400000,"value":61212.22},{"date":1659484800000,"value":61422.53},{"date":1659571200000,"value":61083.69},{"date":1659657600000,"value":61329.06},{"date":1659744000000,"value":61329.06},{"date":1659830400000,"value":61329.06},{"date":1659916800000,"value":61364.11},{"date":1660003200000,"value":61726.31},{"date":1660089600000,"value":63046.6},{"date":1660176000000,"value":63806.05},{"date":1660262400000,"value":64343.52},{"date":1660348800000,"value":64343.52},{"date":1660435200000,"value":64343.52},{"date":1660521600000,"value":63993},{"date":1660608000000,"value":64507.09},{"date":1660694400000,"value":64448.67},{"date":1660780800000,"value":64916.03},{"date":1660867200000,"value":64133.2},{"date":1660953600000,"value":64133.2},{"date":1661040000000,"value":64133.2},{"date":1661126400000,"value":63478.9},{"date":1661212800000,"value":63993},{"date":1661299200000,"value":64273.41},{"date":1661385600000,"value":64764.14},{"date":1661472000000,"value":63069.97},{"date":1661558400000,"value":63069.97},{"date":1661644800000,"value":63069.97},{"date":1661731200000,"value":63338.7},{"date":1661817600000,"value":61936.62},{"date":1661904000000,"value":61492.63},{"date":1661990400000,"value":61329.06},{"date":1662076800000,"value":61118.75},{"date":1662163200000,"value":61118.75},{"date":1662249600000,"value":61118.75},{"date":1662336000000,"value":61118.75},{"date":1662422400000,"value":61329.06},{"date":1662508800000,"value":61749.68},{"date":1662595200000,"value":62030.09},{"date":1662681600000,"value":62731.13},{"date":1662768000000,"value":62731.13},{"date":1662854400000,"value":62731.13},{"date":1662940800000,"value":63373.75},{"date":1663027200000,"value":61434.21},{"date":1663113600000,"value":60826.65},{"date":1663200000000,"value":60277.5},{"date":1663286400000,"value":59307.73},{"date":1663372800000,"value":59307.73},{"date":1663459200000,"value":59307.73},{"date":1663545600000,"value":59997.09},{"date":1663632000000,"value":59447.94},{"date":1663718400000,"value":58606.7},{"date":1663804800000,"value":58209.44},{"date":1663891200000,"value":56620.42},{"date":1663977600000,"value":56620.42},{"date":1664064000000,"value":56620.42},{"date":1664150400000,"value":55697.39},{"date":1664236800000,"value":55533.82},{"date":1664323200000,"value":57134.52},{"date":1664409600000,"value":56445.17},{"date":1664496000000,"value":55662.34},{"date":1664582400000,"value":55662.34},{"date":1664668800000,"value":55662.34},{"date":1664755200000,"value":57426.62},{"date":1664841600000,"value":59214.26},{"date":1664928000000,"value":58817.01},{"date":1665014400000,"value":58513.22},{"date":1665100800000,"value":57625.24},{"date":1665187200000,"value":57625.24},{"date":1665273600000,"value":57625.24},{"date":1665360000000,"value":57111.15},{"date":1665446400000,"value":56737.26},{"date":1665532800000,"value":56690.53},{"date":1665619200000,"value":58536.59},{"date":1665705600000,"value":57309.78},{"date":1665792000000,"value":57309.78},{"date":1665878400000,"value":57309.78},{"date":1665964800000,"value":58373.02},{"date":1666051200000,"value":59202.58},{"date":1666137600000,"value":59225.95},{"date":1666224000000,"value":57531.77},{"date":1666310400000,"value":58805.32},{"date":1666396800000,"value":58805.32},{"date":1666483200000,"value":58805.32},{"date":1666569600000,"value":59214.26},{"date":1666656000000,"value":59669.94},{"date":1666742400000,"value":60148.98},{"date":1666828800000,"value":60312.55},{"date":1666915200000,"value":61410.84},{"date":1667001600000,"value":61410.84},{"date":1667088000000,"value":61410.84},{"date":1667174400000,"value":61025.27},{"date":1667260800000,"value":61410.84},{"date":1667347200000,"value":60184.03},{"date":1667433600000,"value":60487.81},{"date":1667520000000,"value":61422.53},{"date":1667606400000,"value":61422.53},{"date":1667692800000,"value":61422.53},{"date":1667779200000,"value":61808.1},{"date":1667865600000,"value":62847.97},{"date":1667952000000,"value":61913.25},{"date":1668038400000,"value":64296.78},{"date":1668124800000,"value":65511.91},{"date":1668211200000,"value":65511.91},{"date":1668297600000,"value":65511.91},{"date":1668384000000,"value":65430.12},{"date":1668470400000,"value":64904.35},{"date":1668556800000,"value":64845.93},{"date":1668643200000,"value":64507.09},{"date":1668729600000,"value":64799.19},{"date":1668816000000,"value":64799.19},{"date":1668902400000,"value":64799.19},{"date":1668988800000,"value":64869.29},{"date":1669075200000,"value":65967.59},{"date":1669161600000,"value":65885.8},{"date":1669248000000,"value":65885.8},{"date":1669334400000,"value":66002.64},{"date":1669420800000,"value":66002.64},{"date":1669507200000,"value":66002.64},{"date":1669593600000,"value":64623.93},{"date":1669680000000,"value":65243.18},{"date":1669766400000,"value":66119.48},{"date":1669852800000,"value":65722.22},{"date":1669939200000,"value":65430.12},{"date":1670025600000,"value":65430.12},{"date":1670112000000,"value":65430.12},{"date":1670198400000,"value":64074.79},{"date":1670284800000,"value":63455.54},{"date":1670371200000,"value":63490.59},{"date":1670457600000,"value":63735.95},{"date":1670544000000,"value":63186.8},{"date":1670630400000,"value":63186.8},{"date":1670716800000,"value":63186.8},{"date":1670803200000,"value":64483.72},{"date":1670889600000,"value":65032.87},{"date":1670976000000,"value":64729.09},{"date":1671062400000,"value":63490.59},{"date":1671148800000,"value":63140.07},{"date":1671235200000,"value":63140.07},{"date":1671321600000,"value":63140.07},{"date":1671408000000,"value":62731.13},{"date":1671494400000,"value":62999.86},{"date":1671580800000,"value":63841.11},{"date":1671667200000,"value":63291.96},{"date":1671753600000,"value":64109.84},{"date":1671840000000,"value":64109.84},{"date":1671926400000,"value":64109.84},{"date":1672012800000,"value":64109.84},{"date":1672099200000,"value":64401.94},{"date":1672185600000,"value":63490.59},{"date":1672272000000,"value":64226.68},{"date":1672358400000,"value":63987.16},{"date":1672444800000,"value":63987.16},{"date":1672531200000,"value":63987.16},{"date":1672617600000,"value":63987.16},{"date":1672704000000,"value":63303.68},{"date":1672790400000,"value":63668.99},{"date":1672876800000,"value":63174.06},{"date":1672963200000,"value":64906.31},{"date":1673049600000,"value":64906.31},{"date":1673136000000,"value":64906.31},{"date":1673222400000,"value":64623.49},{"date":1673308800000,"value":64953.44},{"date":1673395200000,"value":65601.56},{"date":1673481600000,"value":65978.65},{"date":1673568000000,"value":65955.08},{"date":1673654400000,"value":65955.08},{"date":1673740800000,"value":65955.08},{"date":1673827200000,"value":65955.08},{"date":1673913600000,"value":65884.38},{"date":1674000000000,"value":64623.49},{"date":1674086400000,"value":64187.48},{"date":1674172800000,"value":65165.56},{"date":1674259200000,"value":65165.56},{"date":1674345600000,"value":65165.56},{"date":1674432000000,"value":65365.88},{"date":1674518400000,"value":64929.88},{"date":1674604800000,"value":64482.08},{"date":1674691200000,"value":65471.94},{"date":1674777600000,"value":64988.8},{"date":1674864000000,"value":64988.8},{"date":1674950400000,"value":64988.8},{"date":1675036800000,"value":64175.7},{"date":1675123200000,"value":65083.07},{"date":1675209600000,"value":65094.85},{"date":1675296000000,"value":65306.96},{"date":1675382400000,"value":64576.36},{"date":1675468800000,"value":64576.36},{"date":1675555200000,"value":64576.36},{"date":1675641600000,"value":64258.19},{"date":1675728000000,"value":65318.75},{"date":1675814400000,"value":64647.06},{"date":1675900800000,"value":63940.02},{"date":1675987200000,"value":65153.77},{"date":1676073600000,"value":65153.77},{"date":1676160000000,"value":65153.77},{"date":1676246400000,"value":65436.59},{"date":1676332800000,"value":65059.5},{"date":1676419200000,"value":64800.25},{"date":1676505600000,"value":64163.92},{"date":1676592000000,"value":63680.77},{"date":1676678400000,"value":63680.77},{"date":1676764800000,"value":63680.77},{"date":1676851200000,"value":63680.77},{"date":1676937600000,"value":62525.94},{"date":1677024000000,"value":62290.26},{"date":1677110400000,"value":62785.19},{"date":1677196800000,"value":63091.57},{"date":1677283200000,"value":63091.57},{"date":1677369600000,"value":63091.57},{"date":1677456000000,"value":65330.53},{"date":1677542400000,"value":64576.36},{"date":1677628800000,"value":65035.93},{"date":1677715200000,"value":65731.19},{"date":1677801600000,"value":66237.9},{"date":1677888000000,"value":66237.9},{"date":1677974400000,"value":66237.9},{"date":1678060800000,"value":66178.98},{"date":1678147200000,"value":65130.2},{"date":1678233600000,"value":64705.98},{"date":1678320000000,"value":63727.91},{"date":1678406400000,"value":63056.22},{"date":1678492800000,"value":63056.22},{"date":1678579200000,"value":63056.22},{"date":1678665600000,"value":62455.23},{"date":1678752000000,"value":63009.08},{"date":1678838400000,"value":61430.03},{"date":1678924800000,"value":61960.31},{"date":1679011200000,"value":60970.45},{"date":1679097600000,"value":60970.45},{"date":1679184000000,"value":60970.45},{"date":1679270400000,"value":61771.76},{"date":1679356800000,"value":62419.88},{"date":1679443200000,"value":61394.67},{"date":1679529600000,"value":61265.05},{"date":1679616000000,"value":61653.92},{"date":1679702400000,"value":61653.92},{"date":1679788800000,"value":61653.92},{"date":1679875200000,"value":62773.4},{"date":1679961600000,"value":63468.66},{"date":1680048000000,"value":64258.19},{"date":1680134400000,"value":64281.76},{"date":1680220800000,"value":64953.44},{"date":1680307200000,"value":64953.44},{"date":1680393600000,"value":64953.44},{"date":1680480000000,"value":65542.64},{"date":1680566400000,"value":64423.16},{"date":1680652800000,"value":64812.04},{"date":1680739200000,"value":64988.8},{"date":1680825600000,"value":64988.8},{"date":1680912000000,"value":64988.8},{"date":1680998400000,"value":64988.8},{"date":1681084800000,"value":65141.99},{"date":1681171200000,"value":65377.67},{"date":1681257600000,"value":65295.18},{"date":1681344000000,"value":65471.94},{"date":1681430400000,"value":65542.64},{"date":1681516800000,"value":65542.64},{"date":1681603200000,"value":65542.64},{"date":1681689600000,"value":65707.62},{"date":1681776000000,"value":65860.81},{"date":1681862400000,"value":65955.08},{"date":1681948800000,"value":65943.3},{"date":1682035200000,"value":65471.94},{"date":1682121600000,"value":65471.94},{"date":1682208000000,"value":65471.94},{"date":1682294400000,"value":66096.49},{"date":1682380800000,"value":64953.44},{"date":1682467200000,"value":64175.7},{"date":1682553600000,"value":64894.52},{"date":1682640000000,"value":65507.29},{"date":1682726400000,"value":65507.29},{"date":1682812800000,"value":65507.29},{"date":1682899200000,"value":65695.84},{"date":1682985600000,"value":64376.03},{"date":1683072000000,"value":63492.23},{"date":1683158400000,"value":63056.22},{"date":1683244800000,"value":64175.7},{"date":1683331200000,"value":64175.7},{"date":1683417600000,"value":64175.7},{"date":1683504000000,"value":64175.7},{"date":1683590400000,"value":64222.84},{"date":1683676800000,"value":64010.72},{"date":1683763200000,"value":63574.72},{"date":1683849600000,"value":63751.48},{"date":1683936000000,"value":63751.48},{"date":1684022400000,"value":63751.48},{"date":1684108800000,"value":63916.45},{"date":1684195200000,"value":63056.22},{"date":1684281600000,"value":63822.18},{"date":1684368000000,"value":64057.86},{"date":1684454400000,"value":64128.56},{"date":1684540800000,"value":64128.56},{"date":1684627200000,"value":64128.56},{"date":1684713600000,"value":63727.91},{"date":1684800000000,"value":63174.06},{"date":1684886400000,"value":62643.78},{"date":1684972800000,"value":62478.8},{"date":1685059200000,"value":62443.45},{"date":1685145600000,"value":62443.45},{"date":1685232000000,"value":62443.45},{"date":1685318400000,"value":62443.45},{"date":1685404800000,"value":62537.72},{"date":1685491200000,"value":61901.39},{"date":1685577600000,"value":62573.07},{"date":1685664000000,"value":63775.04},{"date":1685750400000,"value":63775.04},{"date":1685836800000,"value":63775.04},{"date":1685923200000,"value":63716.12},{"date":1686009600000,"value":63621.85},{"date":1686096000000,"value":64929.88},{"date":1686182400000,"value":64764.9},{"date":1686268800000,"value":64470.3},{"date":1686355200000,"value":64470.3},{"date":1686441600000,"value":64470.3},{"date":1686528000000,"value":64246.4},{"date":1686614400000,"value":64576.36},{"date":1686700800000,"value":64847.39},{"date":1686787200000,"value":65648.7},{"date":1686873600000,"value":65342.32},{"date":1686960000000,"value":65342.32},{"date":1687046400000,"value":65342.32},{"date":1687132800000,"value":65342.32},{"date":1687219200000,"value":64399.6},{"date":1687305600000,"value":64906.31},{"date":1687392000000,"value":64705.98},{"date":1687478400000,"value":64069.64},{"date":1687564800000,"value":64069.64},{"date":1687651200000,"value":64069.64},{"date":1687737600000,"value":64517.44},{"date":1687824000000,"value":64977.01},{"date":1687910400000,"value":65094.85},{"date":1687996800000,"value":65636.92},{"date":1688083200000,"value":65927.16},{"date":1688169600000,"value":65927.16},{"date":1688256000000,"value":65927.16},{"date":1688342400000,"value":66176.79},{"date":1688428800000,"value":66176.79},{"date":1688515200000,"value":65546.76},{"date":1688601600000,"value":64785.97},{"date":1688688000000,"value":65083.16},{"date":1688774400000,"value":65083.16},{"date":1688860800000,"value":65083.16},{"date":1688947200000,"value":65511.1},{"date":1689033600000,"value":66081.69},{"date":1689120000000,"value":66640.4},{"date":1689206400000,"value":66687.95},{"date":1689292800000,"value":66224.34},{"date":1689379200000,"value":66224.34},{"date":1689465600000,"value":66224.34},{"date":1689552000000,"value":66224.34},{"date":1689638400000,"value":66699.83},{"date":1689724800000,"value":66901.92},{"date":1689811200000,"value":67781.58},{"date":1689897600000,"value":67995.55},{"date":1689984000000,"value":67995.55},{"date":1690070400000,"value":67995.55},{"date":1690156800000,"value":68471.05},{"date":1690243200000,"value":68471.05},{"date":1690329600000,"value":71062.49},{"date":1690416000000,"value":70266.03},{"date":1690502400000,"value":70503.78},{"date":1690588800000,"value":70503.78},{"date":1690675200000,"value":70503.78},{"date":1690761600000,"value":70884.18},{"date":1690848000000,"value":70800.96},{"date":1690934400000,"value":70408.68},{"date":1691020800000,"value":70515.67},{"date":1691107200000,"value":70254.15},{"date":1691193600000,"value":70254.15},{"date":1691280000000,"value":70254.15},{"date":1691366400000,"value":71038.71},{"date":1691452800000,"value":71003.05},{"date":1691539200000,"value":71121.92},{"date":1691625600000,"value":71383.44},{"date":1691712000000,"value":71775.73},{"date":1691798400000,"value":71775.73},{"date":1691884800000,"value":71775.73},{"date":1691971200000,"value":71740.06},{"date":1692057600000,"value":70432.46},{"date":1692144000000,"value":70004.51},{"date":1692230400000,"value":70147.16},{"date":1692316800000,"value":70491.89},{"date":1692403200000,"value":70491.89},{"date":1692489600000,"value":70491.89},{"date":1692576000000,"value":70135.27},{"date":1692662400000,"value":69814.31},{"date":1692748800000,"value":69980.74},{"date":1692835200000,"value":69802.43},{"date":1692921600000,"value":70325.47},{"date":1693008000000,"value":70325.47},{"date":1693094400000,"value":70325.47},{"date":1693180800000,"value":70468.12},{"date":1693267200000,"value":70634.54},{"date":1693353600000,"value":70896.06},{"date":1693440000000,"value":70598.88},{"date":1693526400000,"value":71157.58},{"date":1693612800000,"value":71157.58},{"date":1693699200000,"value":71157.58},{"date":1693785600000,"value":71157.58},{"date":1693872000000,"value":70301.7},{"date":1693958400000,"value":70159.05},{"date":1694044800000,"value":70099.61},{"date":1694131200000,"value":70658.32},{"date":1694217600000,"value":70658.32},{"date":1694304000000,"value":70658.32},{"date":1694390400000,"value":70551.33},{"date":1694476800000,"value":71228.91},{"date":1694563200000,"value":70884.18},{"date":1694649600000,"value":71763.84},{"date":1694736000000,"value":71062.49},{"date":1694822400000,"value":71062.49},{"date":1694908800000,"value":71062.49},{"date":1694995200000,"value":71347.78},{"date":1695081600000,"value":70967.39},{"date":1695168000000,"value":70717.75},{"date":1695254400000,"value":70206.6},{"date":1695340800000,"value":69790.54},{"date":1695427200000,"value":69790.54},{"date":1695513600000,"value":69790.54},{"date":1695600000000,"value":69968.85},{"date":1695686400000,"value":69089.19},{"date":1695772800000,"value":69172.4},{"date":1695859200000,"value":69410.15},{"date":1695945600000,"value":68756.34},{"date":1696032000000,"value":68756.34},{"date":1696118400000,"value":68756.34},{"date":1696204800000,"value":68161.98},{"date":1696291200000,"value":68066.88},{"date":1696377600000,"value":67353.64},{"date":1696464000000,"value":66818.71},{"date":1696550400000,"value":67127.78},{"date":1696636800000,"value":67127.78},{"date":1696723200000,"value":67127.78},{"date":1696809600000,"value":67912.34},{"date":1696896000000,"value":68494.82},{"date":1696982400000,"value":68447.27},{"date":1697068800000,"value":68054.99},{"date":1697155200000,"value":68375.95},{"date":1697241600000,"value":68375.95},{"date":1697328000000,"value":68375.95},{"date":1697414400000,"value":69041.64},{"date":1697500800000,"value":69315.05},{"date":1697587200000,"value":68673.13},{"date":1697673600000,"value":68970.31},{"date":1697760000000,"value":68578.03},{"date":1697846400000,"value":68578.03},{"date":1697932800000,"value":68578.03},{"date":1698019200000,"value":67829.13},{"date":1698105600000,"value":67555.72},{"date":1698192000000,"value":67306.09},{"date":1698278400000,"value":66866.26},{"date":1698364800000,"value":66164.9},{"date":1698451200000,"value":66164.9},{"date":1698537600000,"value":66164.9},{"date":1698624000000,"value":67139.66},{"date":1698710400000,"value":67817.24},{"date":1698796800000,"value":68102.54},{"date":1698883200000,"value":69243.72},{"date":1698969600000,"value":69112.96},{"date":1699056000000,"value":69112.96},{"date":1699142400000,"value":69112.96},{"date":1699228800000,"value":68839.55},{"date":1699315200000,"value":68126.31},{"date":1699401600000,"value":67924.23},{"date":1699488000000,"value":67567.61},{"date":1699574400000,"value":68292.74},{"date":1699660800000,"value":68292.74},{"date":1699747200000,"value":68292.74},{"date":1699833600000,"value":68209.52},{"date":1699920000000,"value":69540.91},{"date":1700006400000,"value":69873.75},{"date":1700092800000,"value":69814.31},{"date":1700179200000,"value":70159.05},{"date":1700265600000,"value":70159.05},{"date":1700352000000,"value":70159.05},{"date":1700438400000,"value":70468.12},{"date":1700524800000,"value":70503.78},{"date":1700611200000,"value":70777.19},{"date":1700697600000,"value":70777.19},{"date":1700784000000,"value":71026.82},{"date":1700870400000,"value":71026.82},{"date":1700956800000,"value":71026.82},{"date":1701043200000,"value":70432.46},{"date":1701129600000,"value":70503.78},{"date":1701216000000,"value":70206.6},{"date":1701302400000,"value":70919.84},{"date":1701388800000,"value":71751.95},{"date":1701475200000,"value":71751.95},{"date":1701561600000,"value":71751.95},{"date":1701648000000,"value":71906.49},{"date":1701734400000,"value":71086.26},{"date":1701820800000,"value":70622.65},{"date":1701907200000,"value":70468.12},{"date":1701993600000,"value":70491.89},{"date":1702080000000,"value":70491.89},{"date":1702166400000,"value":70491.89},{"date":1702252800000,"value":71110.03},{"date":1702339200000,"value":71419.11},{"date":1702425600000,"value":72049.13},{"date":1702512000000,"value":73190.32},{"date":1702598400000,"value":72762.37},{"date":1702684800000,"value":72762.37},{"date":1702771200000,"value":72762.37},{"date":1702857600000,"value":73071.44},{"date":1702944000000,"value":73653.92},{"date":1703030400000,"value":72536.51},{"date":1703116800000,"value":73130.88},{"date":1703203200000,"value":73297.3},{"date":1703289600000,"value":73297.3},{"date":1703376000000,"value":73297.3},{"date":1703462400000,"value":73297.3},{"date":1703548800000,"value":73642.04},{"date":1703635200000,"value":73582.6},{"date":1703721600000,"value":73297.3},{"date":1703808000000,"value":73282.32},{"date":1703894400000,"value":73282.32},{"date":1703980800000,"value":73282.32},{"date":1704067200000,"value":73282.32},{"date":1704153600000,"value":73641.73},{"date":1704240000000,"value":73893.31},{"date":1704326400000,"value":73354.21},{"date":1704412800000,"value":73258.36},{"date":1704499200000,"value":73258.36},{"date":1704585600000,"value":73258.36},{"date":1704672000000,"value":73533.91},{"date":1704758400000,"value":72791.14},{"date":1704844800000,"value":72827.08},{"date":1704931200000,"value":72515.6},{"date":1705017600000,"value":72958.86},{"date":1705104000000,"value":72958.86},{"date":1705190400000,"value":72958.86},{"date":1705276800000,"value":72958.86},{"date":1705363200000,"value":72168.17},{"date":1705449600000,"value":71832.73},{"date":1705536000000,"value":72132.23},{"date":1705622400000,"value":72527.58},{"date":1705708800000,"value":72527.58},{"date":1705795200000,"value":72527.58},{"date":1705881600000,"value":73102.62},{"date":1705968000000,"value":73438.07},{"date":1706054400000,"value":73402.13},{"date":1706140800000,"value":74013.11},{"date":1706227200000,"value":74312.61},{"date":1706313600000,"value":74312.61},{"date":1706400000000,"value":74312.61},{"date":1706486400000,"value":74827.76},{"date":1706572800000,"value":75905.97},{"date":1706659200000,"value":74923.6},{"date":1706745600000,"value":75917.95},{"date":1706832000000,"value":75762.21},{"date":1706918400000,"value":75762.21},{"date":1707004800000,"value":75762.21},{"date":1707091200000,"value":75618.45},{"date":1707177600000,"value":76217.45},{"date":1707264000000,"value":76409.13},{"date":1707350400000,"value":76409.13},{"date":1707436800000,"value":76433.09},{"date":1707523200000,"value":76433.09},{"date":1707609600000,"value":76433.09},{"date":1707696000000,"value":76313.29},{"date":1707782400000,"value":75798.15},{"date":1707868800000,"value":76492.99},{"date":1707955200000,"value":77343.58},{"date":1708041600000,"value":76912.3},{"date":1708128000000,"value":76912.3},{"date":1708214400000,"value":76912.3},{"date":1708300800000,"value":76912.3},{"date":1708387200000,"value":76756.56},{"date":1708473600000,"value":77726.94},{"date":1708560000000,"value":78517.63},{"date":1708646400000,"value":78912.98},{"date":1708732800000,"value":78912.98},{"date":1708819200000,"value":78912.98},{"date":1708905600000,"value":78301.99},{"date":1708992000000,"value":78242.09},{"date":1709078400000,"value":78481.69},{"date":1709164800000,"value":78469.71},{"date":1709251200000,"value":78685.35},{"date":1709337600000,"value":78685.35},{"date":1709424000000,"value":78685.35},{"date":1709510400000,"value":78613.47},{"date":1709596800000,"value":78817.13},{"date":1709683200000,"value":78721.29},{"date":1709769600000,"value":78805.15},{"date":1709856000000,"value":79140.6},{"date":1709942400000,"value":79140.6},{"date":1710028800000,"value":79140.6},{"date":1710115200000,"value":79440.1},{"date":1710201600000,"value":79559.9},{"date":1710288000000,"value":80099.01},{"date":1710374400000,"value":79775.54},{"date":1710460800000,"value":79751.58},{"date":1710547200000,"value":79751.58},{"date":1710633600000,"value":79751.58},{"date":1710720000000,"value":79811.48},{"date":1710806400000,"value":80015.15},{"date":1710892800000,"value":80638.11},{"date":1710979200000,"value":80913.65},{"date":1711065600000,"value":80542.27},{"date":1711152000000,"value":80542.27},{"date":1711238400000,"value":80542.27},{"date":1711324800000,"value":80398.51},{"date":1711411200000,"value":79871.38},{"date":1711497600000,"value":80698.01},{"date":1711584000000,"value":81297.02},{"date":1711670400000,"value":81297.02},{"date":1711756800000,"value":81297.02},{"date":1711843200000,"value":81297.02},{"date":1711929600000,"value":81129.3},{"date":1712016000000,"value":81500.68},{"date":1712102400000,"value":81608.5},{"date":1712188800000,"value":81320.98},{"date":1712275200000,"value":82027.8},{"date":1712361600000,"value":82027.8},{"date":1712448000000,"value":82027.8},{"date":1712534400000,"value":81524.64},{"date":1712620800000,"value":81273.06},{"date":1712707200000,"value":80506.33},{"date":1712793600000,"value":80422.47},{"date":1712880000000,"value":79523.96},{"date":1712966400000,"value":79523.96},{"date":1713052800000,"value":79523.96},{"date":1713139200000,"value":79140.6},{"date":1713225600000,"value":78421.79},{"date":1713312000000,"value":78182.19},{"date":1713398400000,"value":77942.59},{"date":1713484800000,"value":78625.45},{"date":1713571200000,"value":78625.45},{"date":1713657600000,"value":78625.45},{"date":1713744000000,"value":79284.36},{"date":1713830400000,"value":79667.72},{"date":1713916800000,"value":79044.76},{"date":1714003200000,"value":80362.57},{"date":1714089600000,"value":79895.34},{"date":1714176000000,"value":79895.34},{"date":1714262400000,"value":79895.34},{"date":1714348800000,"value":79979.21},{"date":1714435200000,"value":78026.45},{"date":1714521600000,"value":77547.24},{"date":1714608000000,"value":77834.77},{"date":1714694400000,"value":78230.11},{"date":1714780800000,"value":78230.11},{"date":1714867200000,"value":78230.11},{"date":1714953600000,"value":78397.83},{"date":1715040000000,"value":78793.17},{"date":1715126400000,"value":79152.58},{"date":1715212800000,"value":79715.64},{"date":1715299200000,"value":79775.54},{"date":1715385600000,"value":79775.54},{"date":1715472000000,"value":79775.54},{"date":1715558400000,"value":79404.16},{"date":1715644800000,"value":79104.66},{"date":1715731200000,"value":79344.26},{"date":1715817600000,"value":79320.3},{"date":1715904000000,"value":79811.48},{"date":1715990400000,"value":79811.48},{"date":1716076800000,"value":79811.48},{"date":1716163200000,"value":79224.46},{"date":1716249600000,"value":78242.09},{"date":1716336000000,"value":77882.69},{"date":1716422400000,"value":77151.9},{"date":1716508800000,"value":77271.7},{"date":1716595200000,"value":77271.7},{"date":1716681600000,"value":77271.7},{"date":1716768000000,"value":77271.7},{"date":1716854400000,"value":76900.32},{"date":1716940800000,"value":75917.95},{"date":1717027200000,"value":76624.77},{"date":1717113600000,"value":78182.19},{"date":1717200000000,"value":78182.19},{"date":1717286400000,"value":78182.19},{"date":1717372800000,"value":77163.88},{"date":1717459200000,"value":76792.5},{"date":1717545600000,"value":76756.56},{"date":1717632000000,"value":77080.02},{"date":1717718400000,"value":76936.26},{"date":1717804800000,"value":76936.26},{"date":1717891200000,"value":76936.26},{"date":1717977600000,"value":76936.26},{"date":1718064000000,"value":76660.72},{"date":1718150400000,"value":76025.77},{"date":1718236800000,"value":75510.62},{"date":1718323200000,"value":75318.94},{"date":1718409600000,"value":75318.94},{"date":1718496000000,"value":75318.94},{"date":1718582400000,"value":75438.74},{"date":1718668800000,"value":75726.27},{"date":1718755200000,"value":75726.27},{"date":1718841600000,"value":76445.07},{"date":1718928000000,"value":76445.07},{"date":1719014400000,"value":76445.07},{"date":1719100800000,"value":76445.07},{"date":1719187200000,"value":77044.08},{"date":1719273600000,"value":76660.72},{"date":1719360000000,"value":76457.05},{"date":1719446400000,"value":76361.21},{"date":1719532800000,"value":76677.87},{"date":1719619200000,"value":76677.87},{"date":1719705600000,"value":76677.87},{"date":1719792000000,"value":76243.09},{"date":1719878400000,"value":76339.71},{"date":1719964800000,"value":76460.48},{"date":1720051200000,"value":76460.48},{"date":1720137600000,"value":76218.93},{"date":1720224000000,"value":76218.93},{"date":1720310400000,"value":76218.93},{"date":1720396800000,"value":75687.54},{"date":1720483200000,"value":75047.45},{"date":1720569600000,"value":75651.31},{"date":1720656000000,"value":76581.25},{"date":1720742400000,"value":77148.88},{"date":1720828800000,"value":77148.88},{"date":1720915200000,"value":77148.88},{"date":1721001600000,"value":78320.36},{"date":1721088000000,"value":79709.23},{"date":1721174400000,"value":80216.47},{"date":1721260800000,"value":79926.62},{"date":1721347200000,"value":79358.99},{"date":1721433600000,"value":79358.99},{"date":1721520000000,"value":79358.99},{"date":1721606400000,"value":79503.92},{"date":1721692800000,"value":78646.44},{"date":1721779200000,"value":78598.13},{"date":1721865600000,"value":78791.37},{"date":1721952000000,"value":79866.24},{"date":1722038400000,"value":79866.24},{"date":1722124800000,"value":79866.24},{"date":1722211200000,"value":79974.93},{"date":1722297600000,"value":80916.95},{"date":1722384000000,"value":81073.95},{"date":1722470400000,"value":80144.01},{"date":1722556800000,"value":78912.14},{"date":1722643200000,"value":78912.14},{"date":1722729600000,"value":78912.14},{"date":1722816000000,"value":77173.03},{"date":1722902400000,"value":78356.59},{"date":1722988800000,"value":78235.82},{"date":1723075200000,"value":79479.77},{"date":1723161600000,"value":79286.53},{"date":1723248000000,"value":79286.53},{"date":1723334400000,"value":79286.53},{"date":1723420800000,"value":79117.45},{"date":1723507200000,"value":79189.91},{"date":1723593600000,"value":80192.32},{"date":1723680000000,"value":80880.72},{"date":1723766400000,"value":81037.72},{"date":1723852800000,"value":81037.72},{"date":1723939200000,"value":81037.72},{"date":1724025600000,"value":81412.11},{"date":1724112000000,"value":80687.48},{"date":1724198400000,"value":80651.25},{"date":1724284800000,"value":80590.86},{"date":1724371200000,"value":81496.65},{"date":1724457600000,"value":81496.65},{"date":1724544000000,"value":81496.65},{"date":1724630400000,"value":81834.81},{"date":1724716800000,"value":82052.2},{"date":1724803200000,"value":82342.05},{"date":1724889600000,"value":82764.75}],"investmentVehicleName":"Voya Corporate Leaders Trust B","investmentVehicleId":"FOUSA00DFZ","tradingSymbol":"LEXCX","legalType":"FO","name":"Voya Corporate Leaders Trust B","_links":{"self":{"href":"\/api\/funds\/performance\/FOUSA00DFZ"}}}