fundvisualizer.com

Home/funds/

LLPFX

Longleaf PartnersLLPFX

Performance (before sales charge)

As of 09/30/2024

YTD

10.27%

1 Year

19.09%

3 Year

3.81%

5 Year

9.38%

10 Year/Life

4.50%

Add a fund/index

{"investmentVehicleName":"Longleaf Partners","dailyTimeSeries":[{"date":1380585600000,"value":169.73},{"date":1380672000000,"value":170.42},{"date":1380758400000,"value":169.47},{"date":1380844800000,"value":170.79},{"date":1380931200000,"value":170.79},{"date":1381017600000,"value":170.79},{"date":1381104000000,"value":169.68},{"date":1381190400000,"value":167.77},{"date":1381276800000,"value":167.45},{"date":1381363200000,"value":170.95},{"date":1381449600000,"value":172.07},{"date":1381536000000,"value":172.07},{"date":1381622400000,"value":172.07},{"date":1381708800000,"value":172.49},{"date":1381795200000,"value":172.12},{"date":1381881600000,"value":174.09},{"date":1381968000000,"value":175.52},{"date":1382054400000,"value":176.53},{"date":1382140800000,"value":176.53},{"date":1382227200000,"value":176.53},{"date":1382313600000,"value":176.48},{"date":1382400000000,"value":177.86},{"date":1382486400000,"value":176.48},{"date":1382572800000,"value":177.86},{"date":1382659200000,"value":178.07},{"date":1382745600000,"value":178.07},{"date":1382832000000,"value":178.07},{"date":1382918400000,"value":178.02},{"date":1383004800000,"value":178.71},{"date":1383091200000,"value":179.02},{"date":1383177600000,"value":177.96},{"date":1383264000000,"value":178.71},{"date":1383350400000,"value":178.71},{"date":1383436800000,"value":178.71},{"date":1383523200000,"value":180.3},{"date":1383609600000,"value":179.24},{"date":1383696000000,"value":178.07},{"date":1383782400000,"value":176.02},{"date":1383868800000,"value":178.32},{"date":1383955200000,"value":178.32},{"date":1384041600000,"value":178.32},{"date":1384128000000,"value":178.27},{"date":1384214400000,"value":177.23},{"date":1384300800000,"value":178.1},{"date":1384387200000,"value":178.98},{"date":1384473600000,"value":179.91},{"date":1384560000000,"value":179.91},{"date":1384646400000,"value":179.91},{"date":1384732800000,"value":179.14},{"date":1384819200000,"value":178.16},{"date":1384905600000,"value":177.67},{"date":1384992000000,"value":179.09},{"date":1385078400000,"value":180.18},{"date":1385164800000,"value":180.18},{"date":1385251200000,"value":180.18},{"date":1385337600000,"value":179.75},{"date":1385424000000,"value":180.29},{"date":1385510400000,"value":181.11},{"date":1385596800000,"value":181.11},{"date":1385683200000,"value":180.79},{"date":1385769600000,"value":180.79},{"date":1385856000000,"value":180.79},{"date":1385942400000,"value":180.9},{"date":1386028800000,"value":180.35},{"date":1386115200000,"value":180.13},{"date":1386201600000,"value":179.69},{"date":1386288000000,"value":180.84},{"date":1386374400000,"value":180.84},{"date":1386460800000,"value":180.84},{"date":1386547200000,"value":181.01},{"date":1386633600000,"value":181.01},{"date":1386720000000,"value":178.82},{"date":1386806400000,"value":178.71},{"date":1386892800000,"value":179.03},{"date":1386979200000,"value":179.03},{"date":1387065600000,"value":179.03},{"date":1387152000000,"value":179.86},{"date":1387238400000,"value":179.09},{"date":1387324800000,"value":181.61},{"date":1387411200000,"value":182.15},{"date":1387497600000,"value":182.65},{"date":1387584000000,"value":182.65},{"date":1387670400000,"value":182.65},{"date":1387756800000,"value":183.14},{"date":1387843200000,"value":183.74},{"date":1387929600000,"value":183.74},{"date":1388016000000,"value":184.18},{"date":1388102400000,"value":184.51},{"date":1388188800000,"value":184.51},{"date":1388275200000,"value":184.51},{"date":1388361600000,"value":184.51},{"date":1388448000000,"value":185.17},{"date":1388534400000,"value":185.17},{"date":1388620800000,"value":183.41},{"date":1388707200000,"value":183.19},{"date":1388793600000,"value":183.19},{"date":1388880000000,"value":183.19},{"date":1388966400000,"value":183.25},{"date":1389052800000,"value":183.52},{"date":1389139200000,"value":183.14},{"date":1389225600000,"value":183.19},{"date":1389312000000,"value":183.79},{"date":1389398400000,"value":183.79},{"date":1389484800000,"value":183.79},{"date":1389571200000,"value":181.66},{"date":1389657600000,"value":183.3},{"date":1389744000000,"value":184.62},{"date":1389830400000,"value":184.45},{"date":1389916800000,"value":183.58},{"date":1390003200000,"value":183.58},{"date":1390089600000,"value":183.58},{"date":1390176000000,"value":183.58},{"date":1390262400000,"value":183.74},{"date":1390348800000,"value":184.01},{"date":1390435200000,"value":181.87},{"date":1390521600000,"value":178.42},{"date":1390608000000,"value":178.42},{"date":1390694400000,"value":178.42},{"date":1390780800000,"value":177.54},{"date":1390867200000,"value":178.91},{"date":1390953600000,"value":177.1},{"date":1391040000000,"value":178.14},{"date":1391126400000,"value":177.27},{"date":1391212800000,"value":177.27},{"date":1391299200000,"value":177.27},{"date":1391385600000,"value":173.81},{"date":1391472000000,"value":175.4},{"date":1391558400000,"value":175.46},{"date":1391644800000,"value":176.66},{"date":1391731200000,"value":177.98},{"date":1391817600000,"value":177.98},{"date":1391904000000,"value":177.98},{"date":1391990400000,"value":177.38},{"date":1392076800000,"value":179.13},{"date":1392163200000,"value":179.35},{"date":1392249600000,"value":180.5},{"date":1392336000000,"value":181.6},{"date":1392422400000,"value":181.6},{"date":1392508800000,"value":181.6},{"date":1392595200000,"value":181.6},{"date":1392681600000,"value":182.15},{"date":1392768000000,"value":181.6},{"date":1392854400000,"value":182.09},{"date":1392940800000,"value":182.2},{"date":1393027200000,"value":182.2},{"date":1393113600000,"value":182.2},{"date":1393200000000,"value":183.36},{"date":1393286400000,"value":182.2},{"date":1393372800000,"value":181},{"date":1393459200000,"value":182.26},{"date":1393545600000,"value":182.48},{"date":1393632000000,"value":182.48},{"date":1393718400000,"value":182.48},{"date":1393804800000,"value":181.38},{"date":1393891200000,"value":183.85},{"date":1393977600000,"value":183.41},{"date":1394064000000,"value":184.89},{"date":1394150400000,"value":185.44},{"date":1394236800000,"value":185.44},{"date":1394323200000,"value":185.44},{"date":1394409600000,"value":184.73},{"date":1394496000000,"value":184.62},{"date":1394582400000,"value":184.34},{"date":1394668800000,"value":182.53},{"date":1394755200000,"value":182.15},{"date":1394841600000,"value":182.15},{"date":1394928000000,"value":182.15},{"date":1395014400000,"value":183.25},{"date":1395100800000,"value":184.07},{"date":1395187200000,"value":183.63},{"date":1395273600000,"value":183.96},{"date":1395360000000,"value":184.78},{"date":1395446400000,"value":184.78},{"date":1395532800000,"value":184.78},{"date":1395619200000,"value":183.9},{"date":1395705600000,"value":184.73},{"date":1395792000000,"value":183.69},{"date":1395878400000,"value":184.56},{"date":1395964800000,"value":184.67},{"date":1396051200000,"value":184.67},{"date":1396137600000,"value":184.67},{"date":1396224000000,"value":185.66},{"date":1396310400000,"value":186.87},{"date":1396396800000,"value":187.96},{"date":1396483200000,"value":187.64},{"date":1396569600000,"value":186.21},{"date":1396656000000,"value":186.21},{"date":1396742400000,"value":186.21},{"date":1396828800000,"value":184.73},{"date":1396915200000,"value":185.33},{"date":1397001600000,"value":186.54},{"date":1397088000000,"value":184.51},{"date":1397174400000,"value":183.69},{"date":1397260800000,"value":183.69},{"date":1397347200000,"value":183.69},{"date":1397433600000,"value":184.62},{"date":1397520000000,"value":185.22},{"date":1397606400000,"value":187.09},{"date":1397692800000,"value":187.85},{"date":1397779200000,"value":187.85},{"date":1397865600000,"value":187.85},{"date":1397952000000,"value":187.85},{"date":1398038400000,"value":187.96},{"date":1398124800000,"value":187.53},{"date":1398211200000,"value":187.91},{"date":1398297600000,"value":188.29},{"date":1398384000000,"value":187.25},{"date":1398470400000,"value":187.25},{"date":1398556800000,"value":187.25},{"date":1398643200000,"value":187.09},{"date":1398729600000,"value":188.68},{"date":1398816000000,"value":190.27},{"date":1398902400000,"value":190.1},{"date":1398988800000,"value":190.16},{"date":1399075200000,"value":190.16},{"date":1399161600000,"value":190.16},{"date":1399248000000,"value":189.83},{"date":1399334400000,"value":188.57},{"date":1399420800000,"value":191.48},{"date":1399507200000,"value":190.65},{"date":1399593600000,"value":191.31},{"date":1399680000000,"value":191.31},{"date":1399766400000,"value":191.31},{"date":1399852800000,"value":193.12},{"date":1399939200000,"value":193.34},{"date":1400025600000,"value":192.24},{"date":1400112000000,"value":191.64},{"date":1400198400000,"value":191.15},{"date":1400284800000,"value":191.15},{"date":1400371200000,"value":191.15},{"date":1400457600000,"value":191.91},{"date":1400544000000,"value":191.64},{"date":1400630400000,"value":192.74},{"date":1400716800000,"value":192.57},{"date":1400803200000,"value":192.46},{"date":1400889600000,"value":192.46},{"date":1400976000000,"value":192.46},{"date":1401062400000,"value":192.46},{"date":1401148800000,"value":193.45},{"date":1401235200000,"value":193.45},{"date":1401321600000,"value":194.11},{"date":1401408000000,"value":194.11},{"date":1401494400000,"value":194.11},{"date":1401580800000,"value":194.11},{"date":1401667200000,"value":194.71},{"date":1401753600000,"value":194.38},{"date":1401840000000,"value":195.21},{"date":1401926400000,"value":196.3},{"date":1402012800000,"value":196.08},{"date":1402099200000,"value":196.08},{"date":1402185600000,"value":196.08},{"date":1402272000000,"value":196.19},{"date":1402358400000,"value":195.76},{"date":1402444800000,"value":195.65},{"date":1402531200000,"value":194.33},{"date":1402617600000,"value":195.65},{"date":1402704000000,"value":195.65},{"date":1402790400000,"value":195.65},{"date":1402876800000,"value":194.38},{"date":1402963200000,"value":194.82},{"date":1403049600000,"value":197.51},{"date":1403136000000,"value":197.73},{"date":1403222400000,"value":197.79},{"date":1403308800000,"value":197.79},{"date":1403395200000,"value":197.79},{"date":1403481600000,"value":197.68},{"date":1403568000000,"value":196.14},{"date":1403654400000,"value":197.29},{"date":1403740800000,"value":196.96},{"date":1403827200000,"value":197.24},{"date":1403913600000,"value":197.24},{"date":1404000000000,"value":197.24},{"date":1404086400000,"value":198.28},{"date":1404172800000,"value":198.99},{"date":1404259200000,"value":198.94},{"date":1404345600000,"value":199.82},{"date":1404432000000,"value":199.82},{"date":1404518400000,"value":199.82},{"date":1404604800000,"value":199.82},{"date":1404691200000,"value":198.33},{"date":1404777600000,"value":197.9},{"date":1404864000000,"value":198.55},{"date":1404950400000,"value":198.06},{"date":1405036800000,"value":197.73},{"date":1405123200000,"value":197.73},{"date":1405209600000,"value":197.73},{"date":1405296000000,"value":198.55},{"date":1405382400000,"value":197.51},{"date":1405468800000,"value":198.5},{"date":1405555200000,"value":196.8},{"date":1405641600000,"value":198.22},{"date":1405728000000,"value":198.22},{"date":1405814400000,"value":198.22},{"date":1405900800000,"value":197.29},{"date":1405987200000,"value":197.73},{"date":1406073600000,"value":197.9},{"date":1406160000000,"value":198.39},{"date":1406246400000,"value":197.24},{"date":1406332800000,"value":197.24},{"date":1406419200000,"value":197.24},{"date":1406505600000,"value":196.8},{"date":1406592000000,"value":197.18},{"date":1406678400000,"value":197.07},{"date":1406764800000,"value":193.45},{"date":1406851200000,"value":192.3},{"date":1406937600000,"value":192.3},{"date":1407024000000,"value":192.3},{"date":1407110400000,"value":193.45},{"date":1407196800000,"value":192.13},{"date":1407283200000,"value":192.19},{"date":1407369600000,"value":191.04},{"date":1407456000000,"value":191.91},{"date":1407542400000,"value":191.91},{"date":1407628800000,"value":191.91},{"date":1407715200000,"value":192.41},{"date":1407801600000,"value":191.7},{"date":1407888000000,"value":192.41},{"date":1407974400000,"value":192.19},{"date":1408060800000,"value":192.24},{"date":1408147200000,"value":192.24},{"date":1408233600000,"value":192.24},{"date":1408320000000,"value":193.01},{"date":1408406400000,"value":193.78},{"date":1408492800000,"value":194.16},{"date":1408579200000,"value":195.1},{"date":1408665600000,"value":194.44},{"date":1408752000000,"value":194.44},{"date":1408838400000,"value":194.44},{"date":1408924800000,"value":195.76},{"date":1409011200000,"value":195.65},{"date":1409097600000,"value":196.25},{"date":1409184000000,"value":195.7},{"date":1409270400000,"value":195.97},{"date":1409356800000,"value":195.97},{"date":1409443200000,"value":195.97},{"date":1409529600000,"value":195.97},{"date":1409616000000,"value":195.81},{"date":1409702400000,"value":196.36},{"date":1409788800000,"value":195.54},{"date":1409875200000,"value":195.81},{"date":1409961600000,"value":195.81},{"date":1410048000000,"value":195.81},{"date":1410134400000,"value":194.77},{"date":1410220800000,"value":193.73},{"date":1410307200000,"value":193.73},{"date":1410393600000,"value":193.67},{"date":1410480000000,"value":193.18},{"date":1410566400000,"value":193.18},{"date":1410652800000,"value":193.18},{"date":1410739200000,"value":193.29},{"date":1410825600000,"value":194.05},{"date":1410912000000,"value":194.82},{"date":1410998400000,"value":195.37},{"date":1411084800000,"value":194.93},{"date":1411171200000,"value":194.93},{"date":1411257600000,"value":194.93},{"date":1411344000000,"value":193.18},{"date":1411430400000,"value":192.57},{"date":1411516800000,"value":193.62},{"date":1411603200000,"value":190.93},{"date":1411689600000,"value":192.3},{"date":1411776000000,"value":192.3},{"date":1411862400000,"value":192.3},{"date":1411948800000,"value":191.91},{"date":1412035200000,"value":191.48},{"date":1412121600000,"value":188.46},{"date":1412208000000,"value":187.85},{"date":1412294400000,"value":189.01},{"date":1412380800000,"value":189.01},{"date":1412467200000,"value":189.01},{"date":1412553600000,"value":189.28},{"date":1412640000000,"value":186.26},{"date":1412726400000,"value":187.58},{"date":1412812800000,"value":182.48},{"date":1412899200000,"value":180.34},{"date":1412985600000,"value":180.34},{"date":1413072000000,"value":180.34},{"date":1413158400000,"value":177.81},{"date":1413244800000,"value":179.24},{"date":1413331200000,"value":178.69},{"date":1413417600000,"value":179.9},{"date":1413504000000,"value":182.09},{"date":1413590400000,"value":182.09},{"date":1413676800000,"value":182.09},{"date":1413763200000,"value":182.37},{"date":1413849600000,"value":185.55},{"date":1413936000000,"value":184.01},{"date":1414022400000,"value":185.99},{"date":1414108800000,"value":186.65},{"date":1414195200000,"value":186.65},{"date":1414281600000,"value":186.65},{"date":1414368000000,"value":186.65},{"date":1414454400000,"value":190.05},{"date":1414540800000,"value":189.72},{"date":1414627200000,"value":190.38},{"date":1414713600000,"value":193.51},{"date":1414800000000,"value":193.51},{"date":1414886400000,"value":193.51},{"date":1414972800000,"value":192.79},{"date":1415059200000,"value":192.41},{"date":1415145600000,"value":194.77},{"date":1415232000000,"value":195.32},{"date":1415318400000,"value":196.14},{"date":1415404800000,"value":196.14},{"date":1415491200000,"value":196.14},{"date":1415577600000,"value":196.36},{"date":1415664000000,"value":196.91},{"date":1415750400000,"value":196.96},{"date":1415836800000,"value":197.02},{"date":1415923200000,"value":197.95},{"date":1416009600000,"value":197.95},{"date":1416096000000,"value":197.95},{"date":1416182400000,"value":197.77},{"date":1416268800000,"value":198.38},{"date":1416355200000,"value":198.51},{"date":1416441600000,"value":199.74},{"date":1416528000000,"value":201.1},{"date":1416614400000,"value":201.1},{"date":1416700800000,"value":201.1},{"date":1416787200000,"value":202.15},{"date":1416873600000,"value":200.86},{"date":1416960000000,"value":200.61},{"date":1417046400000,"value":200.61},{"date":1417132800000,"value":198.69},{"date":1417219200000,"value":198.69},{"date":1417305600000,"value":198.69},{"date":1417392000000,"value":196.84},{"date":1417478400000,"value":197.33},{"date":1417564800000,"value":197.89},{"date":1417651200000,"value":196.65},{"date":1417737600000,"value":197.39},{"date":1417824000000,"value":197.39},{"date":1417910400000,"value":197.39},{"date":1417996800000,"value":195.54},{"date":1418083200000,"value":194.92},{"date":1418169600000,"value":192.02},{"date":1418256000000,"value":192.08},{"date":1418342400000,"value":189.55},{"date":1418428800000,"value":189.55},{"date":1418515200000,"value":189.55},{"date":1418601600000,"value":188.19},{"date":1418688000000,"value":188.19},{"date":1418774400000,"value":190.78},{"date":1418860800000,"value":194.49},{"date":1418947200000,"value":195.23},{"date":1419033600000,"value":195.23},{"date":1419120000000,"value":195.23},{"date":1419206400000,"value":195.11},{"date":1419292800000,"value":197.21},{"date":1419379200000,"value":196.84},{"date":1419465600000,"value":196.84},{"date":1419552000000,"value":196.84},{"date":1419638400000,"value":196.84},{"date":1419724800000,"value":196.84},{"date":1419811200000,"value":197.21},{"date":1419897600000,"value":195.89},{"date":1419984000000,"value":194.27},{"date":1420070400000,"value":194.27},{"date":1420156800000,"value":194.33},{"date":1420243200000,"value":194.33},{"date":1420329600000,"value":194.33},{"date":1420416000000,"value":189.48},{"date":1420502400000,"value":186.68},{"date":1420588800000,"value":187.49},{"date":1420675200000,"value":190.17},{"date":1420761600000,"value":188.36},{"date":1420848000000,"value":188.36},{"date":1420934400000,"value":188.36},{"date":1421020800000,"value":189.48},{"date":1421107200000,"value":189.48},{"date":1421193600000,"value":189.23},{"date":1421280000000,"value":187.86},{"date":1421366400000,"value":190.35},{"date":1421452800000,"value":190.35},{"date":1421539200000,"value":190.35},{"date":1421625600000,"value":190.35},{"date":1421712000000,"value":190.48},{"date":1421798400000,"value":192.09},{"date":1421884800000,"value":194.08},{"date":1421971200000,"value":192.4},{"date":1422057600000,"value":192.4},{"date":1422144000000,"value":192.4},{"date":1422230400000,"value":193.52},{"date":1422316800000,"value":191.66},{"date":1422403200000,"value":187.93},{"date":1422489600000,"value":189.85},{"date":1422576000000,"value":188.67},{"date":1422662400000,"value":188.67},{"date":1422748800000,"value":188.67},{"date":1422835200000,"value":192.16},{"date":1422921600000,"value":196.01},{"date":1423008000000,"value":194.83},{"date":1423094400000,"value":196.26},{"date":1423180800000,"value":196.26},{"date":1423267200000,"value":196.26},{"date":1423353600000,"value":196.26},{"date":1423440000000,"value":195.76},{"date":1423526400000,"value":197.26},{"date":1423612800000,"value":197.63},{"date":1423699200000,"value":199.49},{"date":1423785600000,"value":200.49},{"date":1423872000000,"value":200.49},{"date":1423958400000,"value":200.49},{"date":1424044800000,"value":200.49},{"date":1424131200000,"value":201.17},{"date":1424217600000,"value":200.74},{"date":1424304000000,"value":200.86},{"date":1424390400000,"value":201.42},{"date":1424476800000,"value":201.42},{"date":1424563200000,"value":201.42},{"date":1424649600000,"value":200.8},{"date":1424736000000,"value":201.73},{"date":1424822400000,"value":200.68},{"date":1424908800000,"value":198.93},{"date":1424995200000,"value":198.62},{"date":1425081600000,"value":198.62},{"date":1425168000000,"value":198.62},{"date":1425254400000,"value":197.88},{"date":1425340800000,"value":198.37},{"date":1425427200000,"value":196.76},{"date":1425513600000,"value":197.19},{"date":1425600000000,"value":194.46},{"date":1425686400000,"value":194.46},{"date":1425772800000,"value":194.46},{"date":1425859200000,"value":193.34},{"date":1425945600000,"value":189.42},{"date":1426032000000,"value":190.29},{"date":1426118400000,"value":191.35},{"date":1426204800000,"value":189.98},{"date":1426291200000,"value":189.98},{"date":1426377600000,"value":189.98},{"date":1426464000000,"value":191.97},{"date":1426550400000,"value":191.16},{"date":1426636800000,"value":193.65},{"date":1426723200000,"value":192.28},{"date":1426809600000,"value":193.59},{"date":1426896000000,"value":193.59},{"date":1426982400000,"value":193.59},{"date":1427068800000,"value":194.58},{"date":1427155200000,"value":194.02},{"date":1427241600000,"value":193.03},{"date":1427328000000,"value":191.97},{"date":1427414400000,"value":191.35},{"date":1427500800000,"value":191.35},{"date":1427587200000,"value":191.35},{"date":1427673600000,"value":193.71},{"date":1427760000000,"value":192.16},{"date":1427846400000,"value":192.65},{"date":1427932800000,"value":194.64},{"date":1428019200000,"value":194.64},{"date":1428105600000,"value":194.64},{"date":1428192000000,"value":194.64},{"date":1428278400000,"value":195.89},{"date":1428364800000,"value":196.26},{"date":1428451200000,"value":196.01},{"date":1428537600000,"value":197.01},{"date":1428624000000,"value":197.01},{"date":1428710400000,"value":197.01},{"date":1428796800000,"value":197.01},{"date":1428883200000,"value":196.94},{"date":1428969600000,"value":196.38},{"date":1429056000000,"value":198.81},{"date":1429142400000,"value":198.13},{"date":1429228800000,"value":195.76},{"date":1429315200000,"value":195.76},{"date":1429401600000,"value":195.76},{"date":1429488000000,"value":197.13},{"date":1429574400000,"value":196.88},{"date":1429660800000,"value":197.69},{"date":1429747200000,"value":198.31},{"date":1429833600000,"value":199},{"date":1429920000000,"value":199},{"date":1430006400000,"value":199},{"date":1430092800000,"value":198.19},{"date":1430179200000,"value":197.81},{"date":1430265600000,"value":198.37},{"date":1430352000000,"value":198.37},{"date":1430438400000,"value":199.93},{"date":1430524800000,"value":199.93},{"date":1430611200000,"value":199.93},{"date":1430697600000,"value":200.43},{"date":1430784000000,"value":197.69},{"date":1430870400000,"value":197.01},{"date":1430956800000,"value":195.7},{"date":1431043200000,"value":198.93},{"date":1431129600000,"value":198.93},{"date":1431216000000,"value":198.93},{"date":1431302400000,"value":197.32},{"date":1431388800000,"value":196.32},{"date":1431475200000,"value":195.27},{"date":1431561600000,"value":196.38},{"date":1431648000000,"value":197.32},{"date":1431734400000,"value":197.32},{"date":1431820800000,"value":197.32},{"date":1431907200000,"value":197.26},{"date":1431993600000,"value":196.82},{"date":1432080000000,"value":197.38},{"date":1432166400000,"value":198.56},{"date":1432252800000,"value":198},{"date":1432339200000,"value":198},{"date":1432425600000,"value":198},{"date":1432512000000,"value":198},{"date":1432598400000,"value":194.46},{"date":1432684800000,"value":195.95},{"date":1432771200000,"value":196.14},{"date":1432857600000,"value":195.02},{"date":1432944000000,"value":195.02},{"date":1433030400000,"value":195.02},{"date":1433116800000,"value":194.71},{"date":1433203200000,"value":197.01},{"date":1433289600000,"value":198.25},{"date":1433376000000,"value":195.95},{"date":1433462400000,"value":195.02},{"date":1433548800000,"value":195.02},{"date":1433635200000,"value":195.02},{"date":1433721600000,"value":193.77},{"date":1433808000000,"value":193.77},{"date":1433894400000,"value":196.01},{"date":1433980800000,"value":195.7},{"date":1434067200000,"value":193.52},{"date":1434153600000,"value":193.52},{"date":1434240000000,"value":193.52},{"date":1434326400000,"value":192.03},{"date":1434412800000,"value":192.47},{"date":1434499200000,"value":192.22},{"date":1434585600000,"value":192.65},{"date":1434672000000,"value":192.16},{"date":1434758400000,"value":192.16},{"date":1434844800000,"value":192.16},{"date":1434931200000,"value":193.46},{"date":1435017600000,"value":193.59},{"date":1435104000000,"value":191.84},{"date":1435190400000,"value":190.41},{"date":1435276800000,"value":189.61},{"date":1435363200000,"value":189.61},{"date":1435449600000,"value":189.61},{"date":1435536000000,"value":185.5},{"date":1435622400000,"value":186.43},{"date":1435708800000,"value":187.06},{"date":1435795200000,"value":187.37},{"date":1435881600000,"value":187.37},{"date":1435968000000,"value":187.37},{"date":1436054400000,"value":187.37},{"date":1436140800000,"value":184.63},{"date":1436227200000,"value":185.63},{"date":1436313600000,"value":182.33},{"date":1436400000000,"value":184.82},{"date":1436486400000,"value":186.99},{"date":1436572800000,"value":186.99},{"date":1436659200000,"value":186.99},{"date":1436745600000,"value":188.36},{"date":1436832000000,"value":189.36},{"date":1436918400000,"value":188.24},{"date":1437004800000,"value":189.11},{"date":1437091200000,"value":188.42},{"date":1437177600000,"value":188.42},{"date":1437264000000,"value":188.42},{"date":1437350400000,"value":187.12},{"date":1437436800000,"value":185.69},{"date":1437523200000,"value":184.13},{"date":1437609600000,"value":183.39},{"date":1437696000000,"value":180.78},{"date":1437782400000,"value":180.78},{"date":1437868800000,"value":180.78},{"date":1437955200000,"value":179.66},{"date":1438041600000,"value":181.77},{"date":1438128000000,"value":179.91},{"date":1438214400000,"value":181.34},{"date":1438300800000,"value":180.53},{"date":1438387200000,"value":180.53},{"date":1438473600000,"value":180.53},{"date":1438560000000,"value":178.97},{"date":1438646400000,"value":178.04},{"date":1438732800000,"value":177.04},{"date":1438819200000,"value":178.29},{"date":1438905600000,"value":177.42},{"date":1438992000000,"value":177.42},{"date":1439078400000,"value":177.42},{"date":1439164800000,"value":180.15},{"date":1439251200000,"value":178.04},{"date":1439337600000,"value":176.36},{"date":1439424000000,"value":174.68},{"date":1439510400000,"value":174.31},{"date":1439596800000,"value":174.31},{"date":1439683200000,"value":174.31},{"date":1439769600000,"value":175.12},{"date":1439856000000,"value":173.94},{"date":1439942400000,"value":171.82},{"date":1440028800000,"value":167.53},{"date":1440115200000,"value":162.74},{"date":1440201600000,"value":162.74},{"date":1440288000000,"value":162.74},{"date":1440374400000,"value":156.03},{"date":1440460800000,"value":154.84},{"date":1440547200000,"value":157.89},{"date":1440633600000,"value":163.24},{"date":1440720000000,"value":163.18},{"date":1440806400000,"value":163.18},{"date":1440892800000,"value":163.18},{"date":1440979200000,"value":162.93},{"date":1441065600000,"value":157.83},{"date":1441152000000,"value":160.07},{"date":1441238400000,"value":160.75},{"date":1441324800000,"value":157.64},{"date":1441411200000,"value":157.64},{"date":1441497600000,"value":157.64},{"date":1441584000000,"value":157.64},{"date":1441670400000,"value":161.37},{"date":1441756800000,"value":160.69},{"date":1441843200000,"value":160.25},{"date":1441929600000,"value":159.2},{"date":1442016000000,"value":159.2},{"date":1442102400000,"value":159.2},{"date":1442188800000,"value":159.07},{"date":1442275200000,"value":160.5},{"date":1442361600000,"value":162.99},{"date":1442448000000,"value":162.06},{"date":1442534400000,"value":159.94},{"date":1442620800000,"value":159.94},{"date":1442707200000,"value":159.94},{"date":1442793600000,"value":159.63},{"date":1442880000000,"value":155.47},{"date":1442966400000,"value":152.48},{"date":1443052800000,"value":151.24},{"date":1443139200000,"value":151.24},{"date":1443225600000,"value":151.24},{"date":1443312000000,"value":151.24},{"date":1443398400000,"value":146.2},{"date":1443484800000,"value":146.39},{"date":1443571200000,"value":149.56},{"date":1443657600000,"value":148.31},{"date":1443744000000,"value":153.54},{"date":1443830400000,"value":153.54},{"date":1443916800000,"value":153.54},{"date":1444003200000,"value":158.2},{"date":1444089600000,"value":159.82},{"date":1444176000000,"value":162},{"date":1444262400000,"value":163.8},{"date":1444348800000,"value":163.3},{"date":1444435200000,"value":163.3},{"date":1444521600000,"value":163.3},{"date":1444608000000,"value":161.37},{"date":1444694400000,"value":160.44},{"date":1444780800000,"value":160.75},{"date":1444867200000,"value":163.24},{"date":1444953600000,"value":162.87},{"date":1445040000000,"value":162.87},{"date":1445126400000,"value":162.87},{"date":1445212800000,"value":161.37},{"date":1445299200000,"value":161.19},{"date":1445385600000,"value":159.88},{"date":1445472000000,"value":162.43},{"date":1445558400000,"value":164.61},{"date":1445644800000,"value":164.61},{"date":1445731200000,"value":164.61},{"date":1445817600000,"value":162.62},{"date":1445904000000,"value":159.82},{"date":1445990400000,"value":163.49},{"date":1446076800000,"value":163.11},{"date":1446163200000,"value":163.36},{"date":1446249600000,"value":163.36},{"date":1446336000000,"value":163.36},{"date":1446422400000,"value":165.91},{"date":1446508800000,"value":166.66},{"date":1446595200000,"value":166.6},{"date":1446681600000,"value":166.29},{"date":1446768000000,"value":166.47},{"date":1446854400000,"value":166.47},{"date":1446940800000,"value":166.47},{"date":1447027200000,"value":164.17},{"date":1447113600000,"value":163.61},{"date":1447200000000,"value":162.93},{"date":1447286400000,"value":161.27},{"date":1447372800000,"value":159.68},{"date":1447459200000,"value":159.68},{"date":1447545600000,"value":159.68},{"date":1447632000000,"value":161.2},{"date":1447718400000,"value":160.04},{"date":1447804800000,"value":161.93},{"date":1447891200000,"value":160.98},{"date":1447977600000,"value":160.91},{"date":1448064000000,"value":160.91},{"date":1448150400000,"value":160.91},{"date":1448236800000,"value":160.62},{"date":1448323200000,"value":160.91},{"date":1448409600000,"value":161.42},{"date":1448496000000,"value":161.42},{"date":1448582400000,"value":160.55},{"date":1448668800000,"value":160.55},{"date":1448755200000,"value":160.55},{"date":1448841600000,"value":160.48},{"date":1448928000000,"value":163.23},{"date":1449014400000,"value":162.58},{"date":1449100800000,"value":159.82},{"date":1449187200000,"value":160.84},{"date":1449273600000,"value":160.84},{"date":1449360000000,"value":160.84},{"date":1449446400000,"value":158.3},{"date":1449532800000,"value":156.56},{"date":1449619200000,"value":158.52},{"date":1449705600000,"value":158.59},{"date":1449792000000,"value":154.53},{"date":1449878400000,"value":154.53},{"date":1449964800000,"value":154.53},{"date":1450051200000,"value":153.51},{"date":1450137600000,"value":154.16},{"date":1450224000000,"value":157.21},{"date":1450310400000,"value":154.09},{"date":1450396800000,"value":152.64},{"date":1450483200000,"value":152.64},{"date":1450569600000,"value":152.64},{"date":1450656000000,"value":154.02},{"date":1450742400000,"value":155.69},{"date":1450828800000,"value":159.03},{"date":1450915200000,"value":158.95},{"date":1451001600000,"value":158.95},{"date":1451088000000,"value":158.95},{"date":1451174400000,"value":158.95},{"date":1451260800000,"value":157.21},{"date":1451347200000,"value":159.95},{"date":1451433600000,"value":158.33},{"date":1451520000000,"value":157.74},{"date":1451606400000,"value":157.74},{"date":1451692800000,"value":157.74},{"date":1451779200000,"value":157.74},{"date":1451865600000,"value":155.75},{"date":1451952000000,"value":156.05},{"date":1452038400000,"value":152},{"date":1452124800000,"value":147.59},{"date":1452211200000,"value":146.27},{"date":1452297600000,"value":146.27},{"date":1452384000000,"value":146.27},{"date":1452470400000,"value":144.58},{"date":1452556800000,"value":144.72},{"date":1452643200000,"value":140.83},{"date":1452729600000,"value":142.37},{"date":1452816000000,"value":139.14},{"date":1452902400000,"value":139.14},{"date":1452988800000,"value":139.14},{"date":1453075200000,"value":139.14},{"date":1453161600000,"value":138.91},{"date":1453248000000,"value":136.27},{"date":1453334400000,"value":137.88},{"date":1453420800000,"value":141.49},{"date":1453507200000,"value":141.49},{"date":1453593600000,"value":141.49},{"date":1453680000000,"value":138.18},{"date":1453766400000,"value":140.97},{"date":1453852800000,"value":140.68},{"date":1453939200000,"value":141.12},{"date":1454025600000,"value":146.27},{"date":1454112000000,"value":146.27},{"date":1454198400000,"value":146.27},{"date":1454284800000,"value":146.34},{"date":1454371200000,"value":142.96},{"date":1454457600000,"value":142.96},{"date":1454544000000,"value":144.5},{"date":1454630400000,"value":142.81},{"date":1454716800000,"value":142.81},{"date":1454803200000,"value":142.81},{"date":1454889600000,"value":137.22},{"date":1454976000000,"value":134.72},{"date":1455062400000,"value":134.8},{"date":1455148800000,"value":133.1},{"date":1455235200000,"value":136.78},{"date":1455321600000,"value":136.78},{"date":1455408000000,"value":136.78},{"date":1455494400000,"value":136.78},{"date":1455580800000,"value":140.09},{"date":1455667200000,"value":143.69},{"date":1455753600000,"value":142.89},{"date":1455840000000,"value":142.44},{"date":1455926400000,"value":142.44},{"date":1456012800000,"value":142.44},{"date":1456099200000,"value":145.83},{"date":1456185600000,"value":144.14},{"date":1456272000000,"value":144.43},{"date":1456358400000,"value":145.53},{"date":1456444800000,"value":147.52},{"date":1456531200000,"value":147.52},{"date":1456617600000,"value":147.52},{"date":1456704000000,"value":147.37},{"date":1456790400000,"value":150.75},{"date":1456876800000,"value":152.81},{"date":1456963200000,"value":156.64},{"date":1457049600000,"value":158.99},{"date":1457136000000,"value":158.99},{"date":1457222400000,"value":158.99},{"date":1457308800000,"value":160.31},{"date":1457395200000,"value":155.9},{"date":1457481600000,"value":157.67},{"date":1457568000000,"value":157.52},{"date":1457654400000,"value":160.76},{"date":1457740800000,"value":160.76},{"date":1457827200000,"value":160.76},{"date":1457913600000,"value":160.83},{"date":1458000000000,"value":158.84},{"date":1458086400000,"value":160.46},{"date":1458172800000,"value":163.99},{"date":1458259200000,"value":165.24},{"date":1458345600000,"value":165.24},{"date":1458432000000,"value":165.24},{"date":1458518400000,"value":165.02},{"date":1458604800000,"value":165.76},{"date":1458691200000,"value":162.89},{"date":1458777600000,"value":162.89},{"date":1458864000000,"value":162.89},{"date":1458950400000,"value":162.89},{"date":1459036800000,"value":162.89},{"date":1459123200000,"value":162.81},{"date":1459209600000,"value":163.7},{"date":1459296000000,"value":164.95},{"date":1459382400000,"value":164.58},{"date":1459468800000,"value":164.14},{"date":1459555200000,"value":164.14},{"date":1459641600000,"value":164.14},{"date":1459728000000,"value":163.84},{"date":1459814400000,"value":161.86},{"date":1459900800000,"value":162.52},{"date":1459987200000,"value":162.01},{"date":1460073600000,"value":163.7},{"date":1460160000000,"value":163.7},{"date":1460246400000,"value":163.7},{"date":1460332800000,"value":165.9},{"date":1460419200000,"value":168.7},{"date":1460505600000,"value":171.27},{"date":1460592000000,"value":170.61},{"date":1460678400000,"value":170.54},{"date":1460764800000,"value":170.54},{"date":1460851200000,"value":170.54},{"date":1460937600000,"value":170.76},{"date":1461024000000,"value":172.67},{"date":1461110400000,"value":173.26},{"date":1461196800000,"value":172.3},{"date":1461283200000,"value":172.15},{"date":1461369600000,"value":172.15},{"date":1461456000000,"value":172.15},{"date":1461542400000,"value":170.32},{"date":1461628800000,"value":171.79},{"date":1461715200000,"value":173.7},{"date":1461801600000,"value":173.04},{"date":1461888000000,"value":172.15},{"date":1461974400000,"value":172.15},{"date":1462060800000,"value":172.15},{"date":1462147200000,"value":173.26},{"date":1462233600000,"value":169.21},{"date":1462320000000,"value":168.04},{"date":1462406400000,"value":167.96},{"date":1462492800000,"value":167.96},{"date":1462579200000,"value":167.96},{"date":1462665600000,"value":167.96},{"date":1462752000000,"value":166.2},{"date":1462838400000,"value":168.7},{"date":1462924800000,"value":168.26},{"date":1463011200000,"value":167.23},{"date":1463097600000,"value":165.39},{"date":1463184000000,"value":165.39},{"date":1463270400000,"value":165.39},{"date":1463356800000,"value":166.27},{"date":1463443200000,"value":166.27},{"date":1463529600000,"value":165.24},{"date":1463616000000,"value":164.51},{"date":1463702400000,"value":165.83},{"date":1463788800000,"value":165.83},{"date":1463875200000,"value":165.83},{"date":1463961600000,"value":165.9},{"date":1464048000000,"value":168.99},{"date":1464134400000,"value":170.98},{"date":1464220800000,"value":171.34},{"date":1464307200000,"value":171.64},{"date":1464393600000,"value":171.64},{"date":1464480000000,"value":171.64},{"date":1464566400000,"value":171.64},{"date":1464652800000,"value":172.23},{"date":1464739200000,"value":172.3},{"date":1464825600000,"value":172.96},{"date":1464912000000,"value":173.55},{"date":1464998400000,"value":173.55},{"date":1465084800000,"value":173.55},{"date":1465171200000,"value":174.65},{"date":1465257600000,"value":175.76},{"date":1465344000000,"value":175.9},{"date":1465430400000,"value":174.95},{"date":1465516800000,"value":172.01},{"date":1465603200000,"value":172.01},{"date":1465689600000,"value":172.01},{"date":1465776000000,"value":170.24},{"date":1465862400000,"value":169.07},{"date":1465948800000,"value":169.8},{"date":1466035200000,"value":168.92},{"date":1466121600000,"value":170.76},{"date":1466208000000,"value":170.76},{"date":1466294400000,"value":170.76},{"date":1466380800000,"value":172.74},{"date":1466467200000,"value":172.74},{"date":1466553600000,"value":171.93},{"date":1466640000000,"value":174.29},{"date":1466726400000,"value":165.17},{"date":1466812800000,"value":165.17},{"date":1466899200000,"value":165.17},{"date":1466985600000,"value":160.53},{"date":1467072000000,"value":163.18},{"date":1467158400000,"value":166.2},{"date":1467244800000,"value":168.04},{"date":1467331200000,"value":169.21},{"date":1467417600000,"value":169.21},{"date":1467504000000,"value":169.21},{"date":1467590400000,"value":169.21},{"date":1467676800000,"value":165.98},{"date":1467763200000,"value":166.12},{"date":1467849600000,"value":165.98},{"date":1467936000000,"value":168.18},{"date":1468022400000,"value":168.18},{"date":1468108800000,"value":168.18},{"date":1468195200000,"value":170.32},{"date":1468281600000,"value":173.04},{"date":1468368000000,"value":173.99},{"date":1468454400000,"value":174.8},{"date":1468540800000,"value":175.17},{"date":1468627200000,"value":175.17},{"date":1468713600000,"value":175.17},{"date":1468800000000,"value":176.2},{"date":1468886400000,"value":175.24},{"date":1468972800000,"value":176.27},{"date":1469059200000,"value":176.57},{"date":1469145600000,"value":177.08},{"date":1469232000000,"value":177.08},{"date":1469318400000,"value":177.08},{"date":1469404800000,"value":177.01},{"date":1469491200000,"value":180.02},{"date":1469577600000,"value":179.8},{"date":1469664000000,"value":179.8},{"date":1469750400000,"value":179.65},{"date":1469836800000,"value":179.65},{"date":1469923200000,"value":179.65},{"date":1470009600000,"value":178.99},{"date":1470096000000,"value":177.3},{"date":1470182400000,"value":178.18},{"date":1470268800000,"value":178.77},{"date":1470355200000,"value":180.17},{"date":1470441600000,"value":180.17},{"date":1470528000000,"value":180.17},{"date":1470614400000,"value":181.57},{"date":1470700800000,"value":181.2},{"date":1470787200000,"value":181.71},{"date":1470873600000,"value":182.96},{"date":1470960000000,"value":181.79},{"date":1471046400000,"value":181.79},{"date":1471132800000,"value":181.79},{"date":1471219200000,"value":183.48},{"date":1471305600000,"value":183.26},{"date":1471392000000,"value":182.45},{"date":1471478400000,"value":183.92},{"date":1471564800000,"value":183.04},{"date":1471651200000,"value":183.04},{"date":1471737600000,"value":183.04},{"date":1471824000000,"value":183.11},{"date":1471910400000,"value":184.36},{"date":1471996800000,"value":183.18},{"date":1472083200000,"value":182.38},{"date":1472169600000,"value":182.67},{"date":1472256000000,"value":182.67},{"date":1472342400000,"value":182.67},{"date":1472428800000,"value":182.74},{"date":1472515200000,"value":182.82},{"date":1472601600000,"value":182.01},{"date":1472688000000,"value":182.45},{"date":1472774400000,"value":183.63},{"date":1472860800000,"value":183.63},{"date":1472947200000,"value":183.63},{"date":1473033600000,"value":183.63},{"date":1473120000000,"value":184.58},{"date":1473206400000,"value":184.8},{"date":1473292800000,"value":185.68},{"date":1473379200000,"value":182.82},{"date":1473465600000,"value":182.82},{"date":1473552000000,"value":182.82},{"date":1473638400000,"value":184.73},{"date":1473724800000,"value":180.9},{"date":1473811200000,"value":181.57},{"date":1473897600000,"value":183.26},{"date":1473984000000,"value":181.86},{"date":1474070400000,"value":181.86},{"date":1474156800000,"value":181.86},{"date":1474243200000,"value":181.93},{"date":1474329600000,"value":181.49},{"date":1474416000000,"value":183.92},{"date":1474502400000,"value":184.73},{"date":1474588800000,"value":184.58},{"date":1474675200000,"value":184.58},{"date":1474761600000,"value":184.58},{"date":1474848000000,"value":183.55},{"date":1474934400000,"value":183.85},{"date":1475020800000,"value":185.17},{"date":1475107200000,"value":185.02},{"date":1475193600000,"value":186.64},{"date":1475280000000,"value":186.64},{"date":1475366400000,"value":186.64},{"date":1475452800000,"value":187.23},{"date":1475539200000,"value":186.64},{"date":1475625600000,"value":187.96},{"date":1475712000000,"value":187.67},{"date":1475798400000,"value":186.71},{"date":1475884800000,"value":186.71},{"date":1475971200000,"value":186.71},{"date":1476057600000,"value":187.74},{"date":1476144000000,"value":185.61},{"date":1476230400000,"value":185.68},{"date":1476316800000,"value":184.66},{"date":1476403200000,"value":184.73},{"date":1476489600000,"value":184.73},{"date":1476576000000,"value":184.73},{"date":1476662400000,"value":183.99},{"date":1476748800000,"value":185.68},{"date":1476835200000,"value":186.27},{"date":1476921600000,"value":186.49},{"date":1477008000000,"value":186.05},{"date":1477094400000,"value":186.05},{"date":1477180800000,"value":186.05},{"date":1477267200000,"value":186.27},{"date":1477353600000,"value":185.68},{"date":1477440000000,"value":185.02},{"date":1477526400000,"value":185.98},{"date":1477612800000,"value":186.49},{"date":1477699200000,"value":186.49},{"date":1477785600000,"value":186.49},{"date":1477872000000,"value":187.08},{"date":1477958400000,"value":187.23},{"date":1478044800000,"value":184.88},{"date":1478131200000,"value":183.11},{"date":1478217600000,"value":183.55},{"date":1478304000000,"value":183.55},{"date":1478390400000,"value":183.55},{"date":1478476800000,"value":185.32},{"date":1478563200000,"value":185.61},{"date":1478649600000,"value":188.92},{"date":1478736000000,"value":188.7},{"date":1478822400000,"value":187.82},{"date":1478908800000,"value":187.82},{"date":1478995200000,"value":187.82},{"date":1479081600000,"value":189.14},{"date":1479168000000,"value":190.39},{"date":1479254400000,"value":189.89},{"date":1479340800000,"value":190.41},{"date":1479427200000,"value":190.56},{"date":1479513600000,"value":190.56},{"date":1479600000000,"value":190.56},{"date":1479686400000,"value":193.11},{"date":1479772800000,"value":194.47},{"date":1479859200000,"value":195.74},{"date":1479945600000,"value":195.74},{"date":1480032000000,"value":195.44},{"date":1480118400000,"value":195.44},{"date":1480204800000,"value":195.44},{"date":1480291200000,"value":194.54},{"date":1480377600000,"value":194.84},{"date":1480464000000,"value":195.74},{"date":1480550400000,"value":195.22},{"date":1480636800000,"value":195.67},{"date":1480723200000,"value":195.67},{"date":1480809600000,"value":195.67},{"date":1480896000000,"value":197.39},{"date":1480982400000,"value":197.99},{"date":1481068800000,"value":200.17},{"date":1481155200000,"value":198.37},{"date":1481241600000,"value":198.22},{"date":1481328000000,"value":198.22},{"date":1481414400000,"value":198.22},{"date":1481500800000,"value":196.04},{"date":1481587200000,"value":197.02},{"date":1481673600000,"value":194.47},{"date":1481760000000,"value":194.09},{"date":1481846400000,"value":194.17},{"date":1481932800000,"value":194.17},{"date":1482019200000,"value":194.17},{"date":1482105600000,"value":193.79},{"date":1482192000000,"value":193.79},{"date":1482278400000,"value":193.49},{"date":1482364800000,"value":192.96},{"date":1482451200000,"value":192.96},{"date":1482537600000,"value":192.96},{"date":1482624000000,"value":192.96},{"date":1482710400000,"value":192.96},{"date":1482796800000,"value":193.26},{"date":1482883200000,"value":191.84},{"date":1482969600000,"value":191.56},{"date":1483056000000,"value":190.43},{"date":1483142400000,"value":190.43},{"date":1483228800000,"value":190.43},{"date":1483315200000,"value":190.43},{"date":1483401600000,"value":191.78},{"date":1483488000000,"value":193.43},{"date":1483574400000,"value":194.56},{"date":1483660800000,"value":194.48},{"date":1483747200000,"value":194.48},{"date":1483833600000,"value":194.48},{"date":1483920000000,"value":193.43},{"date":1484006400000,"value":194.41},{"date":1484092800000,"value":194.48},{"date":1484179200000,"value":193.73},{"date":1484265600000,"value":194.11},{"date":1484352000000,"value":194.11},{"date":1484438400000,"value":194.11},{"date":1484524800000,"value":194.11},{"date":1484611200000,"value":193.66},{"date":1484697600000,"value":194.26},{"date":1484784000000,"value":193.13},{"date":1484870400000,"value":193.43},{"date":1484956800000,"value":193.43},{"date":1485043200000,"value":193.43},{"date":1485129600000,"value":194.18},{"date":1485216000000,"value":196.89},{"date":1485302400000,"value":198.24},{"date":1485388800000,"value":197.86},{"date":1485475200000,"value":198.39},{"date":1485561600000,"value":198.39},{"date":1485648000000,"value":198.39},{"date":1485734400000,"value":195.91},{"date":1485820800000,"value":194.18},{"date":1485907200000,"value":192.91},{"date":1485993600000,"value":192.16},{"date":1486080000000,"value":193.36},{"date":1486166400000,"value":193.36},{"date":1486252800000,"value":193.36},{"date":1486339200000,"value":193.21},{"date":1486425600000,"value":193.28},{"date":1486512000000,"value":192.83},{"date":1486598400000,"value":193.81},{"date":1486684800000,"value":194.56},{"date":1486771200000,"value":194.56},{"date":1486857600000,"value":194.56},{"date":1486944000000,"value":195.01},{"date":1487030400000,"value":195.16},{"date":1487116800000,"value":195.39},{"date":1487203200000,"value":194.33},{"date":1487289600000,"value":193.96},{"date":1487376000000,"value":193.96},{"date":1487462400000,"value":193.96},{"date":1487548800000,"value":193.96},{"date":1487635200000,"value":195.46},{"date":1487721600000,"value":195.61},{"date":1487808000000,"value":193.88},{"date":1487894400000,"value":193.43},{"date":1487980800000,"value":193.43},{"date":1488067200000,"value":193.43},{"date":1488153600000,"value":194.26},{"date":1488240000000,"value":193.58},{"date":1488326400000,"value":196.44},{"date":1488412800000,"value":194.33},{"date":1488499200000,"value":194.03},{"date":1488585600000,"value":194.03},{"date":1488672000000,"value":194.03},{"date":1488758400000,"value":193.51},{"date":1488844800000,"value":192.91},{"date":1488931200000,"value":192.16},{"date":1489017600000,"value":192.76},{"date":1489104000000,"value":193.28},{"date":1489190400000,"value":193.28},{"date":1489276800000,"value":193.28},{"date":1489363200000,"value":194.63},{"date":1489449600000,"value":193.96},{"date":1489536000000,"value":196.21},{"date":1489622400000,"value":195.91},{"date":1489708800000,"value":196.36},{"date":1489795200000,"value":196.36},{"date":1489881600000,"value":196.36},{"date":1489968000000,"value":196.59},{"date":1490054400000,"value":194.86},{"date":1490140800000,"value":195.16},{"date":1490227200000,"value":195.09},{"date":1490313600000,"value":195.01},{"date":1490400000000,"value":195.01},{"date":1490486400000,"value":195.01},{"date":1490572800000,"value":194.71},{"date":1490659200000,"value":195.76},{"date":1490745600000,"value":196.89},{"date":1490832000000,"value":197.34},{"date":1490918400000,"value":197.86},{"date":1491004800000,"value":197.86},{"date":1491091200000,"value":197.86},{"date":1491177600000,"value":197.94},{"date":1491264000000,"value":199.14},{"date":1491350400000,"value":198.76},{"date":1491436800000,"value":199.67},{"date":1491523200000,"value":199.52},{"date":1491609600000,"value":199.52},{"date":1491696000000,"value":199.52},{"date":1491782400000,"value":199.59},{"date":1491868800000,"value":198.99},{"date":1491955200000,"value":198.09},{"date":1492041600000,"value":196.74},{"date":1492128000000,"value":196.74},{"date":1492214400000,"value":196.74},{"date":1492300800000,"value":196.74},{"date":1492387200000,"value":197.56},{"date":1492473600000,"value":196.51},{"date":1492560000000,"value":196.29},{"date":1492646400000,"value":197.56},{"date":1492732800000,"value":196.96},{"date":1492819200000,"value":196.96},{"date":1492905600000,"value":196.96},{"date":1492992000000,"value":198.61},{"date":1493078400000,"value":200.49},{"date":1493164800000,"value":201.54},{"date":1493251200000,"value":200.87},{"date":1493337600000,"value":201.09},{"date":1493424000000,"value":201.09},{"date":1493510400000,"value":201.09},{"date":1493596800000,"value":201.39},{"date":1493683200000,"value":202.59},{"date":1493769600000,"value":201.99},{"date":1493856000000,"value":200.34},{"date":1493942400000,"value":201.39},{"date":1494028800000,"value":201.39},{"date":1494115200000,"value":201.39},{"date":1494201600000,"value":201.77},{"date":1494288000000,"value":201.92},{"date":1494374400000,"value":202.67},{"date":1494460800000,"value":202.44},{"date":1494547200000,"value":202.89},{"date":1494633600000,"value":202.89},{"date":1494720000000,"value":202.89},{"date":1494806400000,"value":203.65},{"date":1494892800000,"value":204.02},{"date":1494979200000,"value":200.64},{"date":1495065600000,"value":201.17},{"date":1495152000000,"value":203.12},{"date":1495238400000,"value":203.12},{"date":1495324800000,"value":203.12},{"date":1495411200000,"value":204.4},{"date":1495497600000,"value":205},{"date":1495584000000,"value":205},{"date":1495670400000,"value":204.7},{"date":1495756800000,"value":204.77},{"date":1495843200000,"value":204.77},{"date":1495929600000,"value":204.77},{"date":1496016000000,"value":204.77},{"date":1496102400000,"value":203.95},{"date":1496188800000,"value":203.35},{"date":1496275200000,"value":205.9},{"date":1496361600000,"value":206.2},{"date":1496448000000,"value":206.2},{"date":1496534400000,"value":206.2},{"date":1496620800000,"value":205.37},{"date":1496707200000,"value":206.05},{"date":1496793600000,"value":205.6},{"date":1496880000000,"value":206.2},{"date":1496966400000,"value":206.27},{"date":1497052800000,"value":206.27},{"date":1497139200000,"value":206.27},{"date":1497225600000,"value":206.72},{"date":1497312000000,"value":207.93},{"date":1497398400000,"value":206.8},{"date":1497484800000,"value":206.57},{"date":1497571200000,"value":206.27},{"date":1497657600000,"value":206.27},{"date":1497744000000,"value":206.27},{"date":1497830400000,"value":206.65},{"date":1497916800000,"value":205.22},{"date":1498003200000,"value":204.62},{"date":1498089600000,"value":204.4},{"date":1498176000000,"value":205.6},{"date":1498262400000,"value":205.6},{"date":1498348800000,"value":205.6},{"date":1498435200000,"value":206.05},{"date":1498521600000,"value":205.52},{"date":1498608000000,"value":207.63},{"date":1498694400000,"value":205.82},{"date":1498780800000,"value":205.6},{"date":1498867200000,"value":205.6},{"date":1498953600000,"value":205.6},{"date":1499040000000,"value":206.2},{"date":1499126400000,"value":206.2},{"date":1499212800000,"value":205.15},{"date":1499299200000,"value":204.1},{"date":1499385600000,"value":204.7},{"date":1499472000000,"value":204.7},{"date":1499558400000,"value":204.7},{"date":1499644800000,"value":206.27},{"date":1499731200000,"value":206.95},{"date":1499817600000,"value":207.02},{"date":1499904000000,"value":207.7},{"date":1499990400000,"value":208.15},{"date":1500076800000,"value":208.15},{"date":1500163200000,"value":208.15},{"date":1500249600000,"value":207.7},{"date":1500336000000,"value":207.4},{"date":1500422400000,"value":209.8},{"date":1500508800000,"value":209.43},{"date":1500595200000,"value":209.2},{"date":1500681600000,"value":209.2},{"date":1500768000000,"value":209.2},{"date":1500854400000,"value":209.8},{"date":1500940800000,"value":211.08},{"date":1501027200000,"value":210.7},{"date":1501113600000,"value":210.48},{"date":1501200000000,"value":210.55},{"date":1501286400000,"value":210.55},{"date":1501372800000,"value":210.55},{"date":1501459200000,"value":210.7},{"date":1501545600000,"value":209.95},{"date":1501632000000,"value":210.48},{"date":1501718400000,"value":209.5},{"date":1501804800000,"value":210.48},{"date":1501891200000,"value":210.48},{"date":1501977600000,"value":210.48},{"date":1502064000000,"value":210.25},{"date":1502150400000,"value":209.8},{"date":1502236800000,"value":209.58},{"date":1502323200000,"value":207.33},{"date":1502409600000,"value":207.02},{"date":1502496000000,"value":207.02},{"date":1502582400000,"value":207.02},{"date":1502668800000,"value":207.48},{"date":1502755200000,"value":206.87},{"date":1502841600000,"value":207.78},{"date":1502928000000,"value":204.85},{"date":1503014400000,"value":204.92},{"date":1503100800000,"value":204.92},{"date":1503187200000,"value":204.92},{"date":1503273600000,"value":204.92},{"date":1503360000000,"value":206.87},{"date":1503446400000,"value":207.02},{"date":1503532800000,"value":206.5},{"date":1503619200000,"value":206.95},{"date":1503705600000,"value":206.95},{"date":1503792000000,"value":206.95},{"date":1503878400000,"value":206.8},{"date":1503964800000,"value":206.95},{"date":1504051200000,"value":207.55},{"date":1504137600000,"value":208.68},{"date":1504224000000,"value":208.98},{"date":1504310400000,"value":208.98},{"date":1504396800000,"value":208.98},{"date":1504483200000,"value":208.98},{"date":1504569600000,"value":206.57},{"date":1504656000000,"value":206.12},{"date":1504742400000,"value":206.57},{"date":1504828800000,"value":205.97},{"date":1504915200000,"value":205.97},{"date":1505001600000,"value":205.97},{"date":1505088000000,"value":207.02},{"date":1505174400000,"value":208.23},{"date":1505260800000,"value":208.68},{"date":1505347200000,"value":208.9},{"date":1505433600000,"value":209.28},{"date":1505520000000,"value":209.28},{"date":1505606400000,"value":209.28},{"date":1505692800000,"value":209.28},{"date":1505779200000,"value":210.03},{"date":1505865600000,"value":211.15},{"date":1505952000000,"value":210.25},{"date":1506038400000,"value":210.33},{"date":1506124800000,"value":210.33},{"date":1506211200000,"value":210.33},{"date":1506297600000,"value":209.73},{"date":1506384000000,"value":210.4},{"date":1506470400000,"value":211.08},{"date":1506556800000,"value":210.93},{"date":1506643200000,"value":212.28},{"date":1506729600000,"value":212.28},{"date":1506816000000,"value":212.28},{"date":1506902400000,"value":212.36},{"date":1506988800000,"value":212.81},{"date":1507075200000,"value":212.66},{"date":1507161600000,"value":213.18},{"date":1507248000000,"value":212.66},{"date":1507334400000,"value":212.66},{"date":1507420800000,"value":212.66},{"date":1507507200000,"value":212.73},{"date":1507593600000,"value":212.43},{"date":1507680000000,"value":212.81},{"date":1507766400000,"value":212.58},{"date":1507852800000,"value":212.21},{"date":1507939200000,"value":212.21},{"date":1508025600000,"value":212.21},{"date":1508112000000,"value":212.28},{"date":1508198400000,"value":211.91},{"date":1508284800000,"value":212.51},{"date":1508371200000,"value":211.98},{"date":1508457600000,"value":212.81},{"date":1508544000000,"value":212.81},{"date":1508630400000,"value":212.81},{"date":1508716800000,"value":211.83},{"date":1508803200000,"value":211.83},{"date":1508889600000,"value":210.4},{"date":1508976000000,"value":211.08},{"date":1509062400000,"value":210.85},{"date":1509148800000,"value":210.85},{"date":1509235200000,"value":210.85},{"date":1509321600000,"value":212.28},{"date":1509408000000,"value":212.43},{"date":1509494400000,"value":212.58},{"date":1509580800000,"value":212.13},{"date":1509667200000,"value":210.78},{"date":1509753600000,"value":210.78},{"date":1509840000000,"value":210.78},{"date":1509926400000,"value":210.85},{"date":1510012800000,"value":210.33},{"date":1510099200000,"value":210.55},{"date":1510185600000,"value":209.88},{"date":1510272000000,"value":210.1},{"date":1510358400000,"value":210.1},{"date":1510444800000,"value":210.1},{"date":1510531200000,"value":212.13},{"date":1510617600000,"value":211.38},{"date":1510704000000,"value":210.85},{"date":1510790400000,"value":211.73},{"date":1510876800000,"value":212.21},{"date":1510963200000,"value":212.21},{"date":1511049600000,"value":212.21},{"date":1511136000000,"value":211.89},{"date":1511222400000,"value":212.05},{"date":1511308800000,"value":213.1},{"date":1511395200000,"value":213.1},{"date":1511481600000,"value":213.02},{"date":1511568000000,"value":213.02},{"date":1511654400000,"value":213.02},{"date":1511740800000,"value":211.81},{"date":1511827200000,"value":211.89},{"date":1511913600000,"value":213.67},{"date":1512000000000,"value":215.21},{"date":1512086400000,"value":214.07},{"date":1512172800000,"value":214.07},{"date":1512259200000,"value":214.07},{"date":1512345600000,"value":214.32},{"date":1512432000000,"value":212.78},{"date":1512518400000,"value":211.4},{"date":1512604800000,"value":211.97},{"date":1512691200000,"value":212.78},{"date":1512777600000,"value":212.78},{"date":1512864000000,"value":212.78},{"date":1512950400000,"value":215.13},{"date":1513036800000,"value":214.32},{"date":1513123200000,"value":216.34},{"date":1513209600000,"value":216.02},{"date":1513296000000,"value":216.34},{"date":1513382400000,"value":216.34},{"date":1513468800000,"value":216.34},{"date":1513555200000,"value":217.96},{"date":1513641600000,"value":217.88},{"date":1513728000000,"value":218.61},{"date":1513814400000,"value":219.82},{"date":1513900800000,"value":219.98},{"date":1513987200000,"value":219.98},{"date":1514073600000,"value":219.98},{"date":1514160000000,"value":219.98},{"date":1514246400000,"value":220.55},{"date":1514332800000,"value":219.9},{"date":1514419200000,"value":220.62},{"date":1514505600000,"value":219.97},{"date":1514592000000,"value":219.97},{"date":1514678400000,"value":219.97},{"date":1514764800000,"value":219.97},{"date":1514851200000,"value":222.84},{"date":1514937600000,"value":223.08},{"date":1515024000000,"value":223.66},{"date":1515110400000,"value":224.56},{"date":1515196800000,"value":224.56},{"date":1515283200000,"value":224.56},{"date":1515369600000,"value":224.72},{"date":1515456000000,"value":224.88},{"date":1515542400000,"value":225.7},{"date":1515628800000,"value":226.93},{"date":1515715200000,"value":227.92},{"date":1515801600000,"value":227.92},{"date":1515888000000,"value":227.92},{"date":1515974400000,"value":227.92},{"date":1516060800000,"value":226.93},{"date":1516147200000,"value":227.67},{"date":1516233600000,"value":227.51},{"date":1516320000000,"value":228.49},{"date":1516406400000,"value":228.49},{"date":1516492800000,"value":228.49},{"date":1516579200000,"value":231.11},{"date":1516665600000,"value":232.59},{"date":1516752000000,"value":231.77},{"date":1516838400000,"value":232.26},{"date":1516924800000,"value":233},{"date":1517011200000,"value":233},{"date":1517097600000,"value":233},{"date":1517184000000,"value":231.11},{"date":1517270400000,"value":229.15},{"date":1517356800000,"value":229.39},{"date":1517443200000,"value":229.47},{"date":1517529600000,"value":226.28},{"date":1517616000000,"value":226.28},{"date":1517702400000,"value":226.28},{"date":1517788800000,"value":220.13},{"date":1517875200000,"value":222.34},{"date":1517961600000,"value":220.79},{"date":1518048000000,"value":215.21},{"date":1518134400000,"value":216.77},{"date":1518220800000,"value":216.77},{"date":1518307200000,"value":216.77},{"date":1518393600000,"value":218.49},{"date":1518480000000,"value":218.08},{"date":1518566400000,"value":221.28},{"date":1518652800000,"value":224.39},{"date":1518739200000,"value":224.06},{"date":1518825600000,"value":224.06},{"date":1518912000000,"value":224.06},{"date":1518998400000,"value":224.06},{"date":1519084800000,"value":222.67},{"date":1519171200000,"value":222.84},{"date":1519257600000,"value":222.75},{"date":1519344000000,"value":224.56},{"date":1519430400000,"value":224.56},{"date":1519516800000,"value":224.56},{"date":1519603200000,"value":225.38},{"date":1519689600000,"value":223.49},{"date":1519776000000,"value":221.44},{"date":1519862400000,"value":220.29},{"date":1519948800000,"value":220.05},{"date":1520035200000,"value":220.05},{"date":1520121600000,"value":220.05},{"date":1520208000000,"value":221.77},{"date":1520294400000,"value":222.67},{"date":1520380800000,"value":221.61},{"date":1520467200000,"value":223.25},{"date":1520553600000,"value":224.47},{"date":1520640000000,"value":224.47},{"date":1520726400000,"value":224.47},{"date":1520812800000,"value":224.56},{"date":1520899200000,"value":222.1},{"date":1520985600000,"value":220.87},{"date":1521072000000,"value":220.21},{"date":1521158400000,"value":220.95},{"date":1521244800000,"value":220.95},{"date":1521331200000,"value":220.95},{"date":1521417600000,"value":218},{"date":1521504000000,"value":216.44},{"date":1521590400000,"value":216.44},{"date":1521676800000,"value":211.69},{"date":1521763200000,"value":209.8},{"date":1521849600000,"value":209.8},{"date":1521936000000,"value":209.8},{"date":1522022400000,"value":213},{"date":1522108800000,"value":211.12},{"date":1522195200000,"value":212.02},{"date":1522281600000,"value":214.23},{"date":1522368000000,"value":214.23},{"date":1522454400000,"value":214.23},{"date":1522540800000,"value":214.23},{"date":1522627200000,"value":211.28},{"date":1522713600000,"value":212.76},{"date":1522800000000,"value":213.66},{"date":1522886400000,"value":215.38},{"date":1522972800000,"value":212.26},{"date":1523059200000,"value":212.26},{"date":1523145600000,"value":212.26},{"date":1523232000000,"value":212.76},{"date":1523318400000,"value":214.97},{"date":1523404800000,"value":215.21},{"date":1523491200000,"value":216.44},{"date":1523577600000,"value":216.85},{"date":1523664000000,"value":216.85},{"date":1523750400000,"value":216.85},{"date":1523836800000,"value":217.84},{"date":1523923200000,"value":218.9},{"date":1524009600000,"value":219.72},{"date":1524096000000,"value":219.07},{"date":1524182400000,"value":218.08},{"date":1524268800000,"value":218.08},{"date":1524355200000,"value":218.08},{"date":1524441600000,"value":219.15},{"date":1524528000000,"value":217.18},{"date":1524614400000,"value":217.02},{"date":1524700800000,"value":218.25},{"date":1524787200000,"value":219.23},{"date":1524873600000,"value":219.23},{"date":1524960000000,"value":219.23},{"date":1525046400000,"value":218},{"date":1525132800000,"value":217.26},{"date":1525219200000,"value":216.77},{"date":1525305600000,"value":215.87},{"date":1525392000000,"value":218.33},{"date":1525478400000,"value":218.33},{"date":1525564800000,"value":218.33},{"date":1525651200000,"value":219.15},{"date":1525737600000,"value":217.51},{"date":1525824000000,"value":219.15},{"date":1525910400000,"value":222.26},{"date":1525996800000,"value":223.41},{"date":1526083200000,"value":223.41},{"date":1526169600000,"value":223.41},{"date":1526256000000,"value":223.57},{"date":1526342400000,"value":223.49},{"date":1526428800000,"value":224.15},{"date":1526515200000,"value":224.8},{"date":1526601600000,"value":224.72},{"date":1526688000000,"value":224.72},{"date":1526774400000,"value":224.72},{"date":1526860800000,"value":225.62},{"date":1526947200000,"value":225.95},{"date":1527033600000,"value":223.33},{"date":1527120000000,"value":223},{"date":1527206400000,"value":222.18},{"date":1527292800000,"value":222.18},{"date":1527379200000,"value":222.18},{"date":1527465600000,"value":222.18},{"date":1527552000000,"value":220.05},{"date":1527638400000,"value":221.52},{"date":1527724800000,"value":221.28},{"date":1527811200000,"value":223.25},{"date":1527897600000,"value":223.25},{"date":1527984000000,"value":223.25},{"date":1528070400000,"value":222.51},{"date":1528156800000,"value":222.43},{"date":1528243200000,"value":224.31},{"date":1528329600000,"value":226.28},{"date":1528416000000,"value":226.77},{"date":1528502400000,"value":226.77},{"date":1528588800000,"value":226.77},{"date":1528675200000,"value":227.26},{"date":1528761600000,"value":228.41},{"date":1528848000000,"value":226.77},{"date":1528934400000,"value":228.16},{"date":1529020800000,"value":227.26},{"date":1529107200000,"value":227.26},{"date":1529193600000,"value":227.26},{"date":1529280000000,"value":226.77},{"date":1529366400000,"value":224.72},{"date":1529452800000,"value":225.21},{"date":1529539200000,"value":223.74},{"date":1529625600000,"value":224.97},{"date":1529712000000,"value":224.97},{"date":1529798400000,"value":224.97},{"date":1529884800000,"value":222.1},{"date":1529971200000,"value":222.67},{"date":1530057600000,"value":220.79},{"date":1530144000000,"value":220.62},{"date":1530230400000,"value":221.44},{"date":1530316800000,"value":221.44},{"date":1530403200000,"value":221.44},{"date":1530489600000,"value":221.2},{"date":1530576000000,"value":221.61},{"date":1530662400000,"value":221.61},{"date":1530748800000,"value":222.1},{"date":1530835200000,"value":223.98},{"date":1530921600000,"value":223.98},{"date":1531008000000,"value":223.98},{"date":1531094400000,"value":226.52},{"date":1531180800000,"value":226.85},{"date":1531267200000,"value":224.06},{"date":1531353600000,"value":225.05},{"date":1531440000000,"value":224.97},{"date":1531526400000,"value":224.97},{"date":1531612800000,"value":224.97},{"date":1531699200000,"value":224.31},{"date":1531785600000,"value":223.49},{"date":1531872000000,"value":223.41},{"date":1531958400000,"value":223.08},{"date":1532044800000,"value":222.1},{"date":1532131200000,"value":222.1},{"date":1532217600000,"value":222.1},{"date":1532304000000,"value":222.84},{"date":1532390400000,"value":223.57},{"date":1532476800000,"value":223.82},{"date":1532563200000,"value":225.29},{"date":1532649600000,"value":224.15},{"date":1532736000000,"value":224.15},{"date":1532822400000,"value":224.15},{"date":1532908800000,"value":225.46},{"date":1532995200000,"value":227.67},{"date":1533081600000,"value":226.28},{"date":1533168000000,"value":225.62},{"date":1533254400000,"value":226.11},{"date":1533340800000,"value":226.11},{"date":1533427200000,"value":226.11},{"date":1533513600000,"value":226.69},{"date":1533600000000,"value":227.26},{"date":1533686400000,"value":226.69},{"date":1533772800000,"value":229.06},{"date":1533859200000,"value":227.83},{"date":1533945600000,"value":227.83},{"date":1534032000000,"value":227.83},{"date":1534118400000,"value":227.26},{"date":1534204800000,"value":228.41},{"date":1534291200000,"value":226.85},{"date":1534377600000,"value":228.49},{"date":1534464000000,"value":229.8},{"date":1534550400000,"value":229.8},{"date":1534636800000,"value":229.8},{"date":1534723200000,"value":230.79},{"date":1534809600000,"value":232.18},{"date":1534896000000,"value":229.8},{"date":1534982400000,"value":228.57},{"date":1535068800000,"value":229.97},{"date":1535155200000,"value":229.97},{"date":1535241600000,"value":229.97},{"date":1535328000000,"value":231.77},{"date":1535414400000,"value":231.19},{"date":1535500800000,"value":233.24},{"date":1535587200000,"value":231.77},{"date":1535673600000,"value":230.62},{"date":1535760000000,"value":230.62},{"date":1535846400000,"value":230.62},{"date":1535932800000,"value":230.62},{"date":1536019200000,"value":229.23},{"date":1536105600000,"value":228.33},{"date":1536192000000,"value":228.16},{"date":1536278400000,"value":228},{"date":1536364800000,"value":228},{"date":1536451200000,"value":228},{"date":1536537600000,"value":228.41},{"date":1536624000000,"value":228.57},{"date":1536710400000,"value":230.21},{"date":1536796800000,"value":230.79},{"date":1536883200000,"value":231.6},{"date":1536969600000,"value":231.6},{"date":1537056000000,"value":231.6},{"date":1537142400000,"value":231.77},{"date":1537228800000,"value":232.42},{"date":1537315200000,"value":232.67},{"date":1537401600000,"value":233.41},{"date":1537488000000,"value":233.41},{"date":1537574400000,"value":233.41},{"date":1537660800000,"value":233.41},{"date":1537747200000,"value":230.54},{"date":1537833600000,"value":227.02},{"date":1537920000000,"value":227.26},{"date":1538006400000,"value":227.92},{"date":1538092800000,"value":227.43},{"date":1538179200000,"value":227.43},{"date":1538265600000,"value":227.43},{"date":1538352000000,"value":228.41},{"date":1538438400000,"value":227.75},{"date":1538524800000,"value":228.16},{"date":1538611200000,"value":226.2},{"date":1538697600000,"value":225.13},{"date":1538784000000,"value":225.13},{"date":1538870400000,"value":225.13},{"date":1538956800000,"value":224.06},{"date":1539043200000,"value":223.57},{"date":1539129600000,"value":218.49},{"date":1539216000000,"value":214.64},{"date":1539302400000,"value":216.2},{"date":1539388800000,"value":216.2},{"date":1539475200000,"value":216.2},{"date":1539561600000,"value":216.36},{"date":1539648000000,"value":219.56},{"date":1539734400000,"value":218.74},{"date":1539820800000,"value":215.87},{"date":1539907200000,"value":217.18},{"date":1539993600000,"value":217.18},{"date":1540080000000,"value":217.18},{"date":1540166400000,"value":215.05},{"date":1540252800000,"value":214.48},{"date":1540339200000,"value":207.59},{"date":1540425600000,"value":210.46},{"date":1540512000000,"value":205.95},{"date":1540598400000,"value":205.95},{"date":1540684800000,"value":205.95},{"date":1540771200000,"value":206.12},{"date":1540857600000,"value":208.17},{"date":1540944000000,"value":210.38},{"date":1541030400000,"value":212.59},{"date":1541116800000,"value":212.26},{"date":1541203200000,"value":212.26},{"date":1541289600000,"value":212.26},{"date":1541376000000,"value":212.02},{"date":1541462400000,"value":213.25},{"date":1541548800000,"value":216.2},{"date":1541635200000,"value":213.74},{"date":1541721600000,"value":208.33},{"date":1541808000000,"value":208.33},{"date":1541894400000,"value":208.33},{"date":1541980800000,"value":206.2},{"date":1542067200000,"value":207.26},{"date":1542153600000,"value":206.12},{"date":1542240000000,"value":207.67},{"date":1542326400000,"value":207.59},{"date":1542412800000,"value":207.59},{"date":1542499200000,"value":207.59},{"date":1542585600000,"value":205.22},{"date":1542672000000,"value":200.79},{"date":1542758400000,"value":202.02},{"date":1542844800000,"value":202.02},{"date":1542931200000,"value":202.02},{"date":1543017600000,"value":202.02},{"date":1543104000000,"value":202.02},{"date":1543190400000,"value":205.46},{"date":1543276800000,"value":203.74},{"date":1543363200000,"value":206.77},{"date":1543449600000,"value":206.03},{"date":1543536000000,"value":206.58},{"date":1543622400000,"value":206.58},{"date":1543708800000,"value":206.58},{"date":1543795200000,"value":210.22},{"date":1543881600000,"value":202.07},{"date":1543968000000,"value":202.07},{"date":1544054400000,"value":200.73},{"date":1544140800000,"value":196.8},{"date":1544227200000,"value":196.8},{"date":1544313600000,"value":196.8},{"date":1544400000000,"value":193.16},{"date":1544486400000,"value":192.49},{"date":1544572800000,"value":194.98},{"date":1544659200000,"value":193.25},{"date":1544745600000,"value":190.76},{"date":1544832000000,"value":190.76},{"date":1544918400000,"value":190.76},{"date":1545004800000,"value":187.21},{"date":1545091200000,"value":187.12},{"date":1545177600000,"value":183.48},{"date":1545264000000,"value":180.5},{"date":1545350400000,"value":176.09},{"date":1545436800000,"value":176.09},{"date":1545523200000,"value":176.09},{"date":1545609600000,"value":172.26},{"date":1545696000000,"value":172.26},{"date":1545782400000,"value":180.02},{"date":1545868800000,"value":180.12},{"date":1545955200000,"value":179.93},{"date":1546041600000,"value":179.93},{"date":1546128000000,"value":179.93},{"date":1546214400000,"value":180.43},{"date":1546300800000,"value":180.43},{"date":1546387200000,"value":182.2},{"date":1546473600000,"value":179.34},{"date":1546560000000,"value":187.5},{"date":1546646400000,"value":187.5},{"date":1546732800000,"value":187.5},{"date":1546819200000,"value":190.36},{"date":1546905600000,"value":193.6},{"date":1546992000000,"value":193.99},{"date":1547078400000,"value":194.68},{"date":1547164800000,"value":195.86},{"date":1547251200000,"value":195.86},{"date":1547337600000,"value":195.86},{"date":1547424000000,"value":195.47},{"date":1547510400000,"value":196.55},{"date":1547596800000,"value":198.32},{"date":1547683200000,"value":199.21},{"date":1547769600000,"value":201.37},{"date":1547856000000,"value":201.37},{"date":1547942400000,"value":201.37},{"date":1548028800000,"value":201.37},{"date":1548115200000,"value":196.85},{"date":1548201600000,"value":197.14},{"date":1548288000000,"value":196.85},{"date":1548374400000,"value":200.78},{"date":1548460800000,"value":200.78},{"date":1548547200000,"value":200.78},{"date":1548633600000,"value":199.21},{"date":1548720000000,"value":198.22},{"date":1548806400000,"value":199.99},{"date":1548892800000,"value":200.09},{"date":1548979200000,"value":199.89},{"date":1549065600000,"value":199.89},{"date":1549152000000,"value":199.89},{"date":1549238400000,"value":199.4},{"date":1549324800000,"value":201.37},{"date":1549411200000,"value":200.58},{"date":1549497600000,"value":197.44},{"date":1549584000000,"value":198.81},{"date":1549670400000,"value":198.81},{"date":1549756800000,"value":198.81},{"date":1549843200000,"value":200.48},{"date":1549929600000,"value":203.24},{"date":1550016000000,"value":205.4},{"date":1550102400000,"value":201.27},{"date":1550188800000,"value":201.27},{"date":1550275200000,"value":201.27},{"date":1550361600000,"value":201.27},{"date":1550448000000,"value":201.27},{"date":1550534400000,"value":202.75},{"date":1550620800000,"value":203.83},{"date":1550707200000,"value":202.84},{"date":1550793600000,"value":204.22},{"date":1550880000000,"value":204.22},{"date":1550966400000,"value":204.22},{"date":1551052800000,"value":204.81},{"date":1551139200000,"value":205.69},{"date":1551225600000,"value":205.79},{"date":1551312000000,"value":204.61},{"date":1551398400000,"value":205.3},{"date":1551484800000,"value":205.3},{"date":1551571200000,"value":205.3},{"date":1551657600000,"value":204.51},{"date":1551744000000,"value":202.65},{"date":1551830400000,"value":199.6},{"date":1551916800000,"value":198.71},{"date":1552003200000,"value":198.22},{"date":1552089600000,"value":198.22},{"date":1552176000000,"value":198.22},{"date":1552262400000,"value":201.86},{"date":1552348800000,"value":202.16},{"date":1552435200000,"value":203.14},{"date":1552521600000,"value":202.65},{"date":1552608000000,"value":202.94},{"date":1552694400000,"value":202.94},{"date":1552780800000,"value":202.94},{"date":1552867200000,"value":204.12},{"date":1552953600000,"value":204.02},{"date":1553040000000,"value":203.53},{"date":1553126400000,"value":204.12},{"date":1553212800000,"value":199.89},{"date":1553299200000,"value":199.89},{"date":1553385600000,"value":199.89},{"date":1553472000000,"value":198.91},{"date":1553558400000,"value":200.78},{"date":1553644800000,"value":200.19},{"date":1553731200000,"value":200.88},{"date":1553817600000,"value":201.86},{"date":1553904000000,"value":201.86},{"date":1553990400000,"value":201.86},{"date":1554076800000,"value":206.19},{"date":1554163200000,"value":206.58},{"date":1554249600000,"value":207.46},{"date":1554336000000,"value":208.25},{"date":1554422400000,"value":209.33},{"date":1554508800000,"value":209.33},{"date":1554595200000,"value":209.33},{"date":1554681600000,"value":208.84},{"date":1554768000000,"value":206.28},{"date":1554854400000,"value":206.78},{"date":1554940800000,"value":206.68},{"date":1555027200000,"value":206.97},{"date":1555113600000,"value":206.97},{"date":1555200000000,"value":206.97},{"date":1555286400000,"value":206.19},{"date":1555372800000,"value":207.56},{"date":1555459200000,"value":206.68},{"date":1555545600000,"value":206.09},{"date":1555632000000,"value":206.09},{"date":1555718400000,"value":206.09},{"date":1555804800000,"value":206.09},{"date":1555891200000,"value":204.42},{"date":1555977600000,"value":205.79},{"date":1556064000000,"value":205.1},{"date":1556150400000,"value":203.83},{"date":1556236800000,"value":205.2},{"date":1556323200000,"value":205.2},{"date":1556409600000,"value":205.2},{"date":1556496000000,"value":206.78},{"date":1556582400000,"value":204.42},{"date":1556668800000,"value":203.04},{"date":1556755200000,"value":203.34},{"date":1556841600000,"value":205.2},{"date":1556928000000,"value":205.2},{"date":1557014400000,"value":205.2},{"date":1557100800000,"value":201.76},{"date":1557187200000,"value":198.03},{"date":1557273600000,"value":197.93},{"date":1557360000000,"value":196.26},{"date":1557446400000,"value":196.26},{"date":1557532800000,"value":196.26},{"date":1557619200000,"value":196.26},{"date":1557705600000,"value":191.63},{"date":1557792000000,"value":194.19},{"date":1557878400000,"value":194.58},{"date":1557964800000,"value":194.58},{"date":1558051200000,"value":192.03},{"date":1558137600000,"value":192.03},{"date":1558224000000,"value":192.03},{"date":1558310400000,"value":190.36},{"date":1558396800000,"value":191.44},{"date":1558483200000,"value":189.47},{"date":1558569600000,"value":186.13},{"date":1558656000000,"value":186.91},{"date":1558742400000,"value":186.91},{"date":1558828800000,"value":186.91},{"date":1558915200000,"value":186.91},{"date":1559001600000,"value":185.54},{"date":1559088000000,"value":184.85},{"date":1559174400000,"value":184.56},{"date":1559260800000,"value":182.49},{"date":1559347200000,"value":182.49},{"date":1559433600000,"value":182.49},{"date":1559520000000,"value":182.49},{"date":1559606400000,"value":187.41},{"date":1559692800000,"value":186.72},{"date":1559779200000,"value":186.91},{"date":1559865600000,"value":188},{"date":1559952000000,"value":188},{"date":1560038400000,"value":188},{"date":1560124800000,"value":188.29},{"date":1560211200000,"value":188.09},{"date":1560297600000,"value":187.8},{"date":1560384000000,"value":190.06},{"date":1560470400000,"value":188.88},{"date":1560556800000,"value":188.88},{"date":1560643200000,"value":188.88},{"date":1560729600000,"value":188.78},{"date":1560816000000,"value":192.13},{"date":1560902400000,"value":192.32},{"date":1560988800000,"value":194.58},{"date":1561075200000,"value":193.21},{"date":1561161600000,"value":193.21},{"date":1561248000000,"value":193.21},{"date":1561334400000,"value":191.54},{"date":1561420800000,"value":191.14},{"date":1561507200000,"value":192.81},{"date":1561593600000,"value":195.27},{"date":1561680000000,"value":196.06},{"date":1561766400000,"value":196.06},{"date":1561852800000,"value":196.06},{"date":1561939200000,"value":196.94},{"date":1562025600000,"value":196.06},{"date":1562112000000,"value":198.12},{"date":1562198400000,"value":198.12},{"date":1562284800000,"value":198.22},{"date":1562371200000,"value":198.22},{"date":1562457600000,"value":198.22},{"date":1562544000000,"value":196.35},{"date":1562630400000,"value":196.06},{"date":1562716800000,"value":196.55},{"date":1562803200000,"value":196.55},{"date":1562889600000,"value":198.52},{"date":1562976000000,"value":198.52},{"date":1563062400000,"value":198.52},{"date":1563148800000,"value":198.71},{"date":1563235200000,"value":199.01},{"date":1563321600000,"value":196.06},{"date":1563408000000,"value":195.96},{"date":1563494400000,"value":196.16},{"date":1563580800000,"value":196.16},{"date":1563667200000,"value":196.16},{"date":1563753600000,"value":195.67},{"date":1563840000000,"value":198.32},{"date":1563926400000,"value":199.8},{"date":1564012800000,"value":198.32},{"date":1564099200000,"value":200.88},{"date":1564185600000,"value":200.88},{"date":1564272000000,"value":200.88},{"date":1564358400000,"value":199.6},{"date":1564444800000,"value":201.47},{"date":1564531200000,"value":200.09},{"date":1564617600000,"value":194.88},{"date":1564704000000,"value":193.11},{"date":1564790400000,"value":193.11},{"date":1564876800000,"value":193.11},{"date":1564963200000,"value":187.41},{"date":1565049600000,"value":188.09},{"date":1565136000000,"value":187.41},{"date":1565222400000,"value":188.98},{"date":1565308800000,"value":185.15},{"date":1565395200000,"value":185.15},{"date":1565481600000,"value":185.15},{"date":1565568000000,"value":183.87},{"date":1565654400000,"value":186.03},{"date":1565740800000,"value":180.92},{"date":1565827200000,"value":178.26},{"date":1565913600000,"value":182.79},{"date":1566000000000,"value":182.79},{"date":1566086400000,"value":182.79},{"date":1566172800000,"value":185.64},{"date":1566259200000,"value":184.06},{"date":1566345600000,"value":184.85},{"date":1566432000000,"value":184.36},{"date":1566518400000,"value":179.93},{"date":1566604800000,"value":179.93},{"date":1566691200000,"value":179.93},{"date":1566777600000,"value":181.11},{"date":1566864000000,"value":180.03},{"date":1566950400000,"value":181.31},{"date":1567036800000,"value":183.97},{"date":1567123200000,"value":184.95},{"date":1567209600000,"value":184.95},{"date":1567296000000,"value":184.95},{"date":1567382400000,"value":184.95},{"date":1567468800000,"value":182.88},{"date":1567555200000,"value":187.31},{"date":1567641600000,"value":189.77},{"date":1567728000000,"value":189.57},{"date":1567814400000,"value":189.57},{"date":1567900800000,"value":189.57},{"date":1567987200000,"value":192.91},{"date":1568073600000,"value":195.76},{"date":1568160000000,"value":198.52},{"date":1568246400000,"value":199.6},{"date":1568332800000,"value":199.01},{"date":1568419200000,"value":199.01},{"date":1568505600000,"value":199.01},{"date":1568592000000,"value":199.11},{"date":1568678400000,"value":198.12},{"date":1568764800000,"value":195.67},{"date":1568851200000,"value":195.17},{"date":1568937600000,"value":193.21},{"date":1569024000000,"value":193.21},{"date":1569110400000,"value":193.21},{"date":1569196800000,"value":193.01},{"date":1569283200000,"value":190.16},{"date":1569369600000,"value":191.24},{"date":1569456000000,"value":189.57},{"date":1569542400000,"value":189.57},{"date":1569628800000,"value":189.57},{"date":1569715200000,"value":189.57},{"date":1569801600000,"value":189.96},{"date":1569888000000,"value":186.62},{"date":1569974400000,"value":183.38},{"date":1570060800000,"value":184.56},{"date":1570147200000,"value":185.05},{"date":1570233600000,"value":185.05},{"date":1570320000000,"value":185.05},{"date":1570406400000,"value":184.75},{"date":1570492800000,"value":181.21},{"date":1570579200000,"value":181.8},{"date":1570665600000,"value":183.77},{"date":1570752000000,"value":188.29},{"date":1570838400000,"value":188.29},{"date":1570924800000,"value":188.29},{"date":1571011200000,"value":187.9},{"date":1571097600000,"value":189.86},{"date":1571184000000,"value":190.16},{"date":1571270400000,"value":190.16},{"date":1571356800000,"value":190.16},{"date":1571443200000,"value":190.16},{"date":1571529600000,"value":190.16},{"date":1571616000000,"value":190.85},{"date":1571702400000,"value":191.44},{"date":1571788800000,"value":191.83},{"date":1571875200000,"value":191.14},{"date":1571961600000,"value":192.62},{"date":1572048000000,"value":192.62},{"date":1572134400000,"value":192.62},{"date":1572220800000,"value":193.8},{"date":1572307200000,"value":195.27},{"date":1572393600000,"value":197.73},{"date":1572480000000,"value":196.94},{"date":1572566400000,"value":200.48},{"date":1572652800000,"value":200.48},{"date":1572739200000,"value":200.48},{"date":1572825600000,"value":204.51},{"date":1572912000000,"value":204.81},{"date":1572998400000,"value":203.34},{"date":1573084800000,"value":207.37},{"date":1573171200000,"value":207.86},{"date":1573257600000,"value":207.86},{"date":1573344000000,"value":207.86},{"date":1573430400000,"value":205.69},{"date":1573516800000,"value":204.81},{"date":1573603200000,"value":203.83},{"date":1573689600000,"value":203.93},{"date":1573776000000,"value":204.42},{"date":1573862400000,"value":204.42},{"date":1573948800000,"value":204.42},{"date":1574035200000,"value":204.02},{"date":1574121600000,"value":203.43},{"date":1574208000000,"value":201.37},{"date":1574294400000,"value":200.78},{"date":1574380800000,"value":202.25},{"date":1574467200000,"value":202.25},{"date":1574553600000,"value":202.25},{"date":1574640000000,"value":203.43},{"date":1574726400000,"value":201.76},{"date":1574812800000,"value":202.49},{"date":1574899200000,"value":202.49},{"date":1574985600000,"value":201.09},{"date":1575072000000,"value":201.09},{"date":1575158400000,"value":201.09},{"date":1575244800000,"value":198.59},{"date":1575331200000,"value":196.69},{"date":1575417600000,"value":197.59},{"date":1575504000000,"value":197.89},{"date":1575590400000,"value":200.59},{"date":1575676800000,"value":200.59},{"date":1575763200000,"value":200.59},{"date":1575849600000,"value":200.19},{"date":1575936000000,"value":199.89},{"date":1576022400000,"value":200.39},{"date":1576108800000,"value":203.79},{"date":1576195200000,"value":204.99},{"date":1576281600000,"value":204.99},{"date":1576368000000,"value":204.99},{"date":1576454400000,"value":205.39},{"date":1576540800000,"value":205.09},{"date":1576627200000,"value":204.09},{"date":1576713600000,"value":205.19},{"date":1576800000000,"value":205.59},{"date":1576886400000,"value":205.59},{"date":1576972800000,"value":205.59},{"date":1577059200000,"value":207.19},{"date":1577145600000,"value":207.09},{"date":1577232000000,"value":207.09},{"date":1577318400000,"value":207.19},{"date":1577404800000,"value":207.55},{"date":1577491200000,"value":207.55},{"date":1577577600000,"value":207.55},{"date":1577664000000,"value":206.53},{"date":1577750400000,"value":207.15},{"date":1577836800000,"value":207.15},{"date":1577923200000,"value":208.17},{"date":1578009600000,"value":207.15},{"date":1578096000000,"value":207.15},{"date":1578182400000,"value":207.15},{"date":1578268800000,"value":208.27},{"date":1578355200000,"value":207.45},{"date":1578441600000,"value":207.15},{"date":1578528000000,"value":207.86},{"date":1578614400000,"value":207.04},{"date":1578700800000,"value":207.04},{"date":1578787200000,"value":207.04},{"date":1578873600000,"value":209.29},{"date":1578960000000,"value":209.9},{"date":1579046400000,"value":208.68},{"date":1579132800000,"value":210.72},{"date":1579219200000,"value":211.84},{"date":1579305600000,"value":211.84},{"date":1579392000000,"value":211.84},{"date":1579478400000,"value":211.84},{"date":1579564800000,"value":210.31},{"date":1579651200000,"value":209.9},{"date":1579737600000,"value":208.98},{"date":1579824000000,"value":207.15},{"date":1579910400000,"value":207.15},{"date":1579996800000,"value":207.15},{"date":1580083200000,"value":202.86},{"date":1580169600000,"value":204.29},{"date":1580256000000,"value":204.19},{"date":1580342400000,"value":203.88},{"date":1580428800000,"value":201.33},{"date":1580515200000,"value":201.33},{"date":1580601600000,"value":201.33},{"date":1580688000000,"value":201.33},{"date":1580774400000,"value":204.08},{"date":1580860800000,"value":207.15},{"date":1580947200000,"value":207.35},{"date":1581033600000,"value":206.33},{"date":1581120000000,"value":206.33},{"date":1581206400000,"value":206.33},{"date":1581292800000,"value":206.02},{"date":1581379200000,"value":206.43},{"date":1581465600000,"value":208.47},{"date":1581552000000,"value":205.61},{"date":1581638400000,"value":205.21},{"date":1581724800000,"value":205.21},{"date":1581811200000,"value":205.21},{"date":1581897600000,"value":205.21},{"date":1581984000000,"value":203.06},{"date":1582070400000,"value":203.47},{"date":1582156800000,"value":204.49},{"date":1582243200000,"value":203.06},{"date":1582329600000,"value":203.06},{"date":1582416000000,"value":203.06},{"date":1582502400000,"value":196.53},{"date":1582588800000,"value":190.61},{"date":1582675200000,"value":189.7},{"date":1582761600000,"value":184.59},{"date":1582848000000,"value":185.1},{"date":1582934400000,"value":185.1},{"date":1583020800000,"value":185.1},{"date":1583107200000,"value":188.27},{"date":1583193600000,"value":183.78},{"date":1583280000000,"value":187.76},{"date":1583366400000,"value":181.53},{"date":1583452800000,"value":177.65},{"date":1583539200000,"value":177.65},{"date":1583625600000,"value":177.65},{"date":1583712000000,"value":162.25},{"date":1583798400000,"value":168.78},{"date":1583884800000,"value":158.78},{"date":1583971200000,"value":143.06},{"date":1584057600000,"value":156.12},{"date":1584144000000,"value":156.12},{"date":1584230400000,"value":156.12},{"date":1584316800000,"value":143.16},{"date":1584403200000,"value":149.19},{"date":1584489600000,"value":138.16},{"date":1584576000000,"value":139.49},{"date":1584662400000,"value":136.43},{"date":1584748800000,"value":136.43},{"date":1584835200000,"value":136.43},{"date":1584921600000,"value":129.39},{"date":1585008000000,"value":141.94},{"date":1585094400000,"value":144.08},{"date":1585180800000,"value":151.33},{"date":1585267200000,"value":145.72},{"date":1585353600000,"value":145.72},{"date":1585440000000,"value":145.72},{"date":1585526400000,"value":148.88},{"date":1585612800000,"value":147.35},{"date":1585699200000,"value":140.61},{"date":1585785600000,"value":141.12},{"date":1585872000000,"value":140.1},{"date":1585958400000,"value":140.1},{"date":1586044800000,"value":140.1},{"date":1586131200000,"value":148.98},{"date":1586217600000,"value":152.65},{"date":1586304000000,"value":157.76},{"date":1586390400000,"value":161.94},{"date":1586476800000,"value":161.94},{"date":1586563200000,"value":161.94},{"date":1586649600000,"value":161.94},{"date":1586736000000,"value":159.59},{"date":1586822400000,"value":162.14},{"date":1586908800000,"value":157.55},{"date":1586995200000,"value":155.41},{"date":1587081600000,"value":163.06},{"date":1587168000000,"value":163.06},{"date":1587254400000,"value":163.06},{"date":1587340800000,"value":163.78},{"date":1587427200000,"value":160.51},{"date":1587513600000,"value":159.49},{"date":1587600000000,"value":160.61},{"date":1587686400000,"value":161.84},{"date":1587772800000,"value":161.84},{"date":1587859200000,"value":161.84},{"date":1587945600000,"value":168.27},{"date":1588032000000,"value":167.55},{"date":1588118400000,"value":171.43},{"date":1588204800000,"value":168.37},{"date":1588291200000,"value":161.12},{"date":1588377600000,"value":161.12},{"date":1588464000000,"value":161.12},{"date":1588550400000,"value":160},{"date":1588636800000,"value":160.21},{"date":1588723200000,"value":157.35},{"date":1588809600000,"value":157.65},{"date":1588896000000,"value":163.37},{"date":1588982400000,"value":163.37},{"date":1589068800000,"value":163.37},{"date":1589155200000,"value":160.82},{"date":1589241600000,"value":157.55},{"date":1589328000000,"value":152.55},{"date":1589414400000,"value":154.08},{"date":1589500800000,"value":153.88},{"date":1589587200000,"value":153.88},{"date":1589673600000,"value":153.88},{"date":1589760000000,"value":162.55},{"date":1589846400000,"value":160.61},{"date":1589932800000,"value":163.27},{"date":1590019200000,"value":163.06},{"date":1590105600000,"value":162.35},{"date":1590192000000,"value":162.35},{"date":1590278400000,"value":162.35},{"date":1590364800000,"value":162.35},{"date":1590451200000,"value":168.78},{"date":1590537600000,"value":172.04},{"date":1590624000000,"value":169.7},{"date":1590710400000,"value":168.88},{"date":1590796800000,"value":168.88},{"date":1590883200000,"value":168.88},{"date":1590969600000,"value":171.84},{"date":1591056000000,"value":174.59},{"date":1591142400000,"value":179.9},{"date":1591228800000,"value":181.02},{"date":1591315200000,"value":186.33},{"date":1591401600000,"value":186.33},{"date":1591488000000,"value":186.33},{"date":1591574400000,"value":192.55},{"date":1591660800000,"value":188.57},{"date":1591747200000,"value":182.86},{"date":1591833600000,"value":171.74},{"date":1591920000000,"value":175.31},{"date":1592006400000,"value":175.31},{"date":1592092800000,"value":175.31},{"date":1592179200000,"value":176.53},{"date":1592265600000,"value":180},{"date":1592352000000,"value":178.06},{"date":1592438400000,"value":177.25},{"date":1592524800000,"value":176.12},{"date":1592611200000,"value":176.12},{"date":1592697600000,"value":176.12},{"date":1592784000000,"value":176.33},{"date":1592870400000,"value":176.33},{"date":1592956800000,"value":171.43},{"date":1593043200000,"value":172.45},{"date":1593129600000,"value":168.57},{"date":1593216000000,"value":168.57},{"date":1593302400000,"value":168.57},{"date":1593388800000,"value":171.74},{"date":1593475200000,"value":173.98},{"date":1593561600000,"value":174.39},{"date":1593648000000,"value":176.02},{"date":1593734400000,"value":176.02},{"date":1593820800000,"value":176.02},{"date":1593907200000,"value":176.02},{"date":1593993600000,"value":179.08},{"date":1594080000000,"value":177.04},{"date":1594166400000,"value":176.53},{"date":1594252800000,"value":173.57},{"date":1594339200000,"value":176.43},{"date":1594425600000,"value":176.43},{"date":1594512000000,"value":176.43},{"date":1594598400000,"value":175.31},{"date":1594684800000,"value":178.06},{"date":1594771200000,"value":181.02},{"date":1594857600000,"value":181.53},{"date":1594944000000,"value":180.21},{"date":1595030400000,"value":180.21},{"date":1595116800000,"value":180.21},{"date":1595203200000,"value":179.08},{"date":1595289600000,"value":181.74},{"date":1595376000000,"value":181.74},{"date":1595462400000,"value":183.37},{"date":1595548800000,"value":182.45},{"date":1595635200000,"value":182.45},{"date":1595721600000,"value":182.45},{"date":1595808000000,"value":180.61},{"date":1595894400000,"value":181.02},{"date":1595980800000,"value":182.35},{"date":1596067200000,"value":180.51},{"date":1596153600000,"value":178.78},{"date":1596240000000,"value":178.78},{"date":1596326400000,"value":178.78},{"date":1596412800000,"value":180.61},{"date":1596499200000,"value":182.14},{"date":1596585600000,"value":183.78},{"date":1596672000000,"value":184.49},{"date":1596758400000,"value":185.82},{"date":1596844800000,"value":185.82},{"date":1596931200000,"value":185.82},{"date":1597017600000,"value":190},{"date":1597104000000,"value":190.31},{"date":1597190400000,"value":191.33},{"date":1597276800000,"value":190.72},{"date":1597363200000,"value":192.66},{"date":1597449600000,"value":192.66},{"date":1597536000000,"value":192.66},{"date":1597622400000,"value":191.12},{"date":1597708800000,"value":190.82},{"date":1597795200000,"value":191.02},{"date":1597881600000,"value":188.98},{"date":1597968000000,"value":189.08},{"date":1598054400000,"value":189.08},{"date":1598140800000,"value":189.08},{"date":1598227200000,"value":192.86},{"date":1598313600000,"value":191.74},{"date":1598400000000,"value":190.41},{"date":1598486400000,"value":191.53},{"date":1598572800000,"value":192.35},{"date":1598659200000,"value":192.35},{"date":1598745600000,"value":192.35},{"date":1598832000000,"value":189.49},{"date":1598918400000,"value":189.59},{"date":1599004800000,"value":191.94},{"date":1599091200000,"value":189.59},{"date":1599177600000,"value":190.61},{"date":1599264000000,"value":190.61},{"date":1599350400000,"value":190.61},{"date":1599436800000,"value":190.61},{"date":1599523200000,"value":188.17},{"date":1599609600000,"value":190.41},{"date":1599696000000,"value":188.17},{"date":1599782400000,"value":188.98},{"date":1599868800000,"value":188.98},{"date":1599955200000,"value":188.98},{"date":1600041600000,"value":191.12},{"date":1600128000000,"value":191.53},{"date":1600214400000,"value":194.9},{"date":1600300800000,"value":194.9},{"date":1600387200000,"value":192.55},{"date":1600473600000,"value":192.55},{"date":1600560000000,"value":192.55},{"date":1600646400000,"value":187.55},{"date":1600732800000,"value":187.04},{"date":1600819200000,"value":184.9},{"date":1600905600000,"value":185.31},{"date":1600992000000,"value":185.82},{"date":1601078400000,"value":185.82},{"date":1601164800000,"value":185.82},{"date":1601251200000,"value":188.27},{"date":1601337600000,"value":186.63},{"date":1601424000000,"value":186.53},{"date":1601510400000,"value":186.12},{"date":1601596800000,"value":186.74},{"date":1601683200000,"value":186.74},{"date":1601769600000,"value":186.74},{"date":1601856000000,"value":189.29},{"date":1601942400000,"value":188.17},{"date":1602028800000,"value":191.43},{"date":1602115200000,"value":194.19},{"date":1602201600000,"value":194.08},{"date":1602288000000,"value":194.08},{"date":1602374400000,"value":194.08},{"date":1602460800000,"value":194.49},{"date":1602547200000,"value":192.86},{"date":1602633600000,"value":192.14},{"date":1602720000000,"value":192.55},{"date":1602806400000,"value":193.27},{"date":1602892800000,"value":193.27},{"date":1602979200000,"value":193.27},{"date":1603065600000,"value":191.43},{"date":1603152000000,"value":193.27},{"date":1603238400000,"value":192.25},{"date":1603324800000,"value":195.92},{"date":1603411200000,"value":197.96},{"date":1603497600000,"value":197.96},{"date":1603584000000,"value":197.96},{"date":1603670400000,"value":192.66},{"date":1603756800000,"value":190.21},{"date":1603843200000,"value":185.51},{"date":1603929600000,"value":187.25},{"date":1604016000000,"value":186.43},{"date":1604102400000,"value":186.43},{"date":1604188800000,"value":186.43},{"date":1604275200000,"value":189.7},{"date":1604361600000,"value":193.98},{"date":1604448000000,"value":192.04},{"date":1604534400000,"value":197.14},{"date":1604620800000,"value":195.82},{"date":1604707200000,"value":195.82},{"date":1604793600000,"value":195.82},{"date":1604880000000,"value":202.76},{"date":1604966400000,"value":207.15},{"date":1605052800000,"value":207.25},{"date":1605139200000,"value":204.8},{"date":1605225600000,"value":210.72},{"date":1605312000000,"value":210.72},{"date":1605398400000,"value":210.72},{"date":1605484800000,"value":215.51},{"date":1605571200000,"value":217.25},{"date":1605657600000,"value":215.41},{"date":1605744000000,"value":215.82},{"date":1605830400000,"value":215.61},{"date":1605916800000,"value":215.61},{"date":1606003200000,"value":215.61},{"date":1606089600000,"value":219.7},{"date":1606176000000,"value":226.23},{"date":1606262400000,"value":224.9},{"date":1606348800000,"value":224.9},{"date":1606435200000,"value":224.49},{"date":1606521600000,"value":224.49},{"date":1606608000000,"value":224.49},{"date":1606694400000,"value":220.82},{"date":1606780800000,"value":222.29},{"date":1606867200000,"value":223.64},{"date":1606953600000,"value":224.37},{"date":1607040000000,"value":228.11},{"date":1607126400000,"value":228.11},{"date":1607212800000,"value":228.11},{"date":1607299200000,"value":224.37},{"date":1607385600000,"value":226.45},{"date":1607472000000,"value":227.9},{"date":1607558400000,"value":227.7},{"date":1607644800000,"value":226.66},{"date":1607731200000,"value":226.66},{"date":1607817600000,"value":226.66},{"date":1607904000000,"value":225.72},{"date":1607990400000,"value":229.78},{"date":1608076800000,"value":229.36},{"date":1608163200000,"value":230.4},{"date":1608249600000,"value":229.67},{"date":1608336000000,"value":229.67},{"date":1608422400000,"value":229.67},{"date":1608508800000,"value":227.18},{"date":1608595200000,"value":225.93},{"date":1608681600000,"value":228.84},{"date":1608768000000,"value":228.22},{"date":1608854400000,"value":228.22},{"date":1608940800000,"value":228.22},{"date":1609027200000,"value":228.22},{"date":1609113600000,"value":227.49},{"date":1609200000000,"value":226.19},{"date":1609286400000,"value":227.87},{"date":1609372800000,"value":228.4},{"date":1609459200000,"value":228.4},{"date":1609545600000,"value":228.4},{"date":1609632000000,"value":228.4},{"date":1609718400000,"value":225.35},{"date":1609804800000,"value":228.61},{"date":1609891200000,"value":235.34},{"date":1609977600000,"value":235.34},{"date":1610064000000,"value":236.28},{"date":1610150400000,"value":236.28},{"date":1610236800000,"value":236.28},{"date":1610323200000,"value":236.7},{"date":1610409600000,"value":239.33},{"date":1610496000000,"value":238.81},{"date":1610582400000,"value":242.27},{"date":1610668800000,"value":240.7},{"date":1610755200000,"value":240.7},{"date":1610841600000,"value":240.7},{"date":1610928000000,"value":240.7},{"date":1611014400000,"value":239.96},{"date":1611100800000,"value":239.86},{"date":1611187200000,"value":239.02},{"date":1611273600000,"value":238.18},{"date":1611360000000,"value":238.18},{"date":1611446400000,"value":238.18},{"date":1611532800000,"value":237.54},{"date":1611619200000,"value":243.96},{"date":1611705600000,"value":242.91},{"date":1611792000000,"value":237.33},{"date":1611878400000,"value":234.81},{"date":1611964800000,"value":234.81},{"date":1612051200000,"value":234.81},{"date":1612137600000,"value":235.97},{"date":1612224000000,"value":238.49},{"date":1612310400000,"value":239.54},{"date":1612396800000,"value":241.33},{"date":1612483200000,"value":243.54},{"date":1612569600000,"value":243.54},{"date":1612656000000,"value":243.54},{"date":1612742400000,"value":248.69},{"date":1612828800000,"value":250.58},{"date":1612915200000,"value":251.63},{"date":1613001600000,"value":248.9},{"date":1613088000000,"value":252.79},{"date":1613174400000,"value":252.79},{"date":1613260800000,"value":252.79},{"date":1613347200000,"value":252.79},{"date":1613433600000,"value":254.05},{"date":1613520000000,"value":253.31},{"date":1613606400000,"value":250.79},{"date":1613692800000,"value":254.15},{"date":1613779200000,"value":254.15},{"date":1613865600000,"value":254.15},{"date":1613952000000,"value":256.67},{"date":1614038400000,"value":260.25},{"date":1614124800000,"value":264.66},{"date":1614211200000,"value":259.93},{"date":1614297600000,"value":258.78},{"date":1614384000000,"value":258.78},{"date":1614470400000,"value":258.78},{"date":1614556800000,"value":263.72},{"date":1614643200000,"value":263.72},{"date":1614729600000,"value":266.24},{"date":1614816000000,"value":263.3},{"date":1614902400000,"value":266.13},{"date":1614988800000,"value":266.13},{"date":1615075200000,"value":266.13},{"date":1615161600000,"value":270.02},{"date":1615248000000,"value":267.82},{"date":1615334400000,"value":270.13},{"date":1615420800000,"value":271.07},{"date":1615507200000,"value":272.13},{"date":1615593600000,"value":272.13},{"date":1615680000000,"value":272.13},{"date":1615766400000,"value":274.65},{"date":1615852800000,"value":272.86},{"date":1615939200000,"value":274.65},{"date":1616025600000,"value":271.6},{"date":1616112000000,"value":272.86},{"date":1616198400000,"value":272.86},{"date":1616284800000,"value":272.86},{"date":1616371200000,"value":272.65},{"date":1616457600000,"value":266.13},{"date":1616544000000,"value":265.61},{"date":1616630400000,"value":269.39},{"date":1616716800000,"value":271.6},{"date":1616803200000,"value":271.6},{"date":1616889600000,"value":271.6},{"date":1616976000000,"value":269.5},{"date":1617062400000,"value":271.39},{"date":1617148800000,"value":270.02},{"date":1617235200000,"value":272.65},{"date":1617321600000,"value":272.65},{"date":1617408000000,"value":272.65},{"date":1617494400000,"value":272.65},{"date":1617580800000,"value":273.81},{"date":1617667200000,"value":274.96},{"date":1617753600000,"value":274.12},{"date":1617840000000,"value":272.55},{"date":1617926400000,"value":272.44},{"date":1618012800000,"value":272.44},{"date":1618099200000,"value":272.44},{"date":1618185600000,"value":271.81},{"date":1618272000000,"value":271.81},{"date":1618358400000,"value":272.65},{"date":1618444800000,"value":272.65},{"date":1618531200000,"value":273.28},{"date":1618617600000,"value":273.28},{"date":1618704000000,"value":273.28},{"date":1618790400000,"value":272.23},{"date":1618876800000,"value":269.81},{"date":1618963200000,"value":272.13},{"date":1619049600000,"value":271.39},{"date":1619136000000,"value":273.39},{"date":1619222400000,"value":273.39},{"date":1619308800000,"value":273.39},{"date":1619395200000,"value":274.75},{"date":1619481600000,"value":275.7},{"date":1619568000000,"value":275.8},{"date":1619654400000,"value":276.54},{"date":1619740800000,"value":273.49},{"date":1619827200000,"value":273.49},{"date":1619913600000,"value":273.49},{"date":1620000000000,"value":276.43},{"date":1620086400000,"value":275.07},{"date":1620172800000,"value":276.96},{"date":1620259200000,"value":279.17},{"date":1620345600000,"value":282.01},{"date":1620432000000,"value":282.01},{"date":1620518400000,"value":282.01},{"date":1620604800000,"value":282.64},{"date":1620691200000,"value":279.17},{"date":1620777600000,"value":273.18},{"date":1620864000000,"value":275.59},{"date":1620950400000,"value":280.53},{"date":1621036800000,"value":280.53},{"date":1621123200000,"value":280.53},{"date":1621209600000,"value":280.85},{"date":1621296000000,"value":280.11},{"date":1621382400000,"value":276.96},{"date":1621468800000,"value":278.54},{"date":1621555200000,"value":279.06},{"date":1621641600000,"value":279.06},{"date":1621728000000,"value":279.06},{"date":1621814400000,"value":280.01},{"date":1621900800000,"value":278.12},{"date":1621987200000,"value":279.9},{"date":1622073600000,"value":283.58},{"date":1622160000000,"value":282.64},{"date":1622246400000,"value":282.64},{"date":1622332800000,"value":282.64},{"date":1622419200000,"value":282.64},{"date":1622505600000,"value":285.05},{"date":1622592000000,"value":286.74},{"date":1622678400000,"value":286.84},{"date":1622764800000,"value":286.42},{"date":1622851200000,"value":286.42},{"date":1622937600000,"value":286.42},{"date":1623024000000,"value":291.15},{"date":1623110400000,"value":293.78},{"date":1623196800000,"value":292.2},{"date":1623283200000,"value":291.26},{"date":1623369600000,"value":292.31},{"date":1623456000000,"value":292.31},{"date":1623542400000,"value":292.31},{"date":1623628800000,"value":290.31},{"date":1623715200000,"value":290.41},{"date":1623801600000,"value":288.31},{"date":1623888000000,"value":283.69},{"date":1623974400000,"value":278.96},{"date":1624060800000,"value":278.96},{"date":1624147200000,"value":278.96},{"date":1624233600000,"value":283.27},{"date":1624320000000,"value":283.16},{"date":1624406400000,"value":282.64},{"date":1624492800000,"value":284.84},{"date":1624579200000,"value":286.21},{"date":1624665600000,"value":286.21},{"date":1624752000000,"value":286.21},{"date":1624838400000,"value":282.01},{"date":1624924800000,"value":281.8},{"date":1625011200000,"value":281.9},{"date":1625097600000,"value":283.69},{"date":1625184000000,"value":283.48},{"date":1625270400000,"value":283.48},{"date":1625356800000,"value":283.48},{"date":1625443200000,"value":283.48},{"date":1625529600000,"value":281.16},{"date":1625616000000,"value":281.06},{"date":1625702400000,"value":278.75},{"date":1625788800000,"value":283.48},{"date":1625875200000,"value":283.48},{"date":1625961600000,"value":283.48},{"date":1626048000000,"value":283.9},{"date":1626134400000,"value":281.16},{"date":1626220800000,"value":279.27},{"date":1626307200000,"value":278.12},{"date":1626393600000,"value":274.33},{"date":1626480000000,"value":274.33},{"date":1626566400000,"value":274.33},{"date":1626652800000,"value":268.97},{"date":1626739200000,"value":274.02},{"date":1626825600000,"value":277.28},{"date":1626912000000,"value":274.44},{"date":1626998400000,"value":274.33},{"date":1627084800000,"value":274.33},{"date":1627171200000,"value":274.33},{"date":1627257600000,"value":277.91},{"date":1627344000000,"value":275.8},{"date":1627430400000,"value":275.49},{"date":1627516800000,"value":276.43},{"date":1627603200000,"value":275.17},{"date":1627689600000,"value":275.17},{"date":1627776000000,"value":275.17},{"date":1627862400000,"value":274.44},{"date":1627948800000,"value":275.28},{"date":1628035200000,"value":271.81},{"date":1628121600000,"value":274.96},{"date":1628208000000,"value":275.7},{"date":1628294400000,"value":275.7},{"date":1628380800000,"value":275.7},{"date":1628467200000,"value":274.75},{"date":1628553600000,"value":276.33},{"date":1628640000000,"value":278.33},{"date":1628726400000,"value":277.38},{"date":1628812800000,"value":276.33},{"date":1628899200000,"value":276.33},{"date":1628985600000,"value":276.33},{"date":1629072000000,"value":275.17},{"date":1629158400000,"value":272.86},{"date":1629244800000,"value":269.81},{"date":1629331200000,"value":266.24},{"date":1629417600000,"value":268.66},{"date":1629504000000,"value":268.66},{"date":1629590400000,"value":268.66},{"date":1629676800000,"value":271.28},{"date":1629763200000,"value":274.33},{"date":1629849600000,"value":276.43},{"date":1629936000000,"value":273.91},{"date":1630022400000,"value":277.59},{"date":1630108800000,"value":277.59},{"date":1630195200000,"value":277.59},{"date":1630281600000,"value":275.59},{"date":1630368000000,"value":276.96},{"date":1630454400000,"value":276.22},{"date":1630540800000,"value":278.85},{"date":1630627200000,"value":277.17},{"date":1630713600000,"value":277.17},{"date":1630800000000,"value":277.17},{"date":1630886400000,"value":277.17},{"date":1630972800000,"value":273.81},{"date":1631059200000,"value":271.92},{"date":1631145600000,"value":272.02},{"date":1631232000000,"value":269.5},{"date":1631318400000,"value":269.5},{"date":1631404800000,"value":269.5},{"date":1631491200000,"value":274.33},{"date":1631577600000,"value":270.97},{"date":1631664000000,"value":273.6},{"date":1631750400000,"value":273.49},{"date":1631836800000,"value":271.92},{"date":1631923200000,"value":271.92},{"date":1632009600000,"value":271.92},{"date":1632096000000,"value":266.55},{"date":1632182400000,"value":264.66},{"date":1632268800000,"value":266.45},{"date":1632355200000,"value":270.86},{"date":1632441600000,"value":270.97},{"date":1632528000000,"value":270.97},{"date":1632614400000,"value":270.97},{"date":1632700800000,"value":273.39},{"date":1632787200000,"value":270.55},{"date":1632873600000,"value":270.23},{"date":1632960000000,"value":265.82},{"date":1633046400000,"value":269.71},{"date":1633132800000,"value":269.71},{"date":1633219200000,"value":269.71},{"date":1633305600000,"value":269.6},{"date":1633392000000,"value":271.07},{"date":1633478400000,"value":269.6},{"date":1633564800000,"value":272.86},{"date":1633651200000,"value":272.76},{"date":1633737600000,"value":272.76},{"date":1633824000000,"value":272.76},{"date":1633910400000,"value":270.34},{"date":1633996800000,"value":271.81},{"date":1634083200000,"value":272.65},{"date":1634169600000,"value":275.91},{"date":1634256000000,"value":276.12},{"date":1634342400000,"value":276.12},{"date":1634428800000,"value":276.12},{"date":1634515200000,"value":275.59},{"date":1634601600000,"value":277.59},{"date":1634688000000,"value":279.38},{"date":1634774400000,"value":279.17},{"date":1634860800000,"value":279.8},{"date":1634947200000,"value":279.8},{"date":1635033600000,"value":279.8},{"date":1635120000000,"value":281.16},{"date":1635206400000,"value":279.9},{"date":1635292800000,"value":276.43},{"date":1635379200000,"value":279.38},{"date":1635465600000,"value":277.8},{"date":1635552000000,"value":277.8},{"date":1635638400000,"value":277.8},{"date":1635724800000,"value":283.16},{"date":1635811200000,"value":282.43},{"date":1635897600000,"value":284.84},{"date":1635984000000,"value":287.37},{"date":1636070400000,"value":293.15},{"date":1636156800000,"value":293.15},{"date":1636243200000,"value":293.15},{"date":1636329600000,"value":292.41},{"date":1636416000000,"value":292.1},{"date":1636502400000,"value":289.89},{"date":1636588800000,"value":292.2},{"date":1636675200000,"value":292.52},{"date":1636761600000,"value":292.52},{"date":1636848000000,"value":292.52},{"date":1636934400000,"value":292.1},{"date":1637020800000,"value":290.83},{"date":1637107200000,"value":290.2},{"date":1637193600000,"value":287.16},{"date":1637280000000,"value":283.48},{"date":1637366400000,"value":283.48},{"date":1637452800000,"value":283.48},{"date":1637539200000,"value":284.63},{"date":1637625600000,"value":284.84},{"date":1637712000000,"value":284.84},{"date":1637798400000,"value":284.84},{"date":1637884800000,"value":277.38},{"date":1637971200000,"value":277.38},{"date":1638057600000,"value":277.38},{"date":1638144000000,"value":277.17},{"date":1638230400000,"value":269.6},{"date":1638316800000,"value":264.64},{"date":1638403200000,"value":272.19},{"date":1638489600000,"value":270.73},{"date":1638576000000,"value":270.73},{"date":1638662400000,"value":270.73},{"date":1638748800000,"value":275.57},{"date":1638835200000,"value":279.18},{"date":1638921600000,"value":278.62},{"date":1639008000000,"value":275.69},{"date":1639094400000,"value":274.79},{"date":1639180800000,"value":274.79},{"date":1639267200000,"value":274.79},{"date":1639353600000,"value":269.04},{"date":1639440000000,"value":268.02},{"date":1639526400000,"value":269.71},{"date":1639612800000,"value":271.52},{"date":1639699200000,"value":272.87},{"date":1639785600000,"value":272.87},{"date":1639872000000,"value":272.87},{"date":1639958400000,"value":269.49},{"date":1640044800000,"value":275.57},{"date":1640131200000,"value":277.04},{"date":1640217600000,"value":280.2},{"date":1640304000000,"value":280.2},{"date":1640390400000,"value":280.2},{"date":1640476800000,"value":280.2},{"date":1640563200000,"value":283.24},{"date":1640649600000,"value":282.79},{"date":1640736000000,"value":283.61},{"date":1640822400000,"value":283.5},{"date":1640908800000,"value":282.25},{"date":1640995200000,"value":282.25},{"date":1641081600000,"value":282.25},{"date":1641168000000,"value":285.2},{"date":1641254400000,"value":289.3},{"date":1641340800000,"value":286},{"date":1641427200000,"value":288.05},{"date":1641513600000,"value":293.28},{"date":1641600000000,"value":293.28},{"date":1641686400000,"value":293.28},{"date":1641772800000,"value":290.1},{"date":1641859200000,"value":292.71},{"date":1641945600000,"value":292.94},{"date":1642032000000,"value":290.66},{"date":1642118400000,"value":291.57},{"date":1642204800000,"value":291.57},{"date":1642291200000,"value":291.57},{"date":1642377600000,"value":291.57},{"date":1642464000000,"value":288.16},{"date":1642550400000,"value":283.95},{"date":1642636800000,"value":280.77},{"date":1642723200000,"value":274.62},{"date":1642809600000,"value":274.62},{"date":1642896000000,"value":274.62},{"date":1642982400000,"value":276.33},{"date":1643068800000,"value":273.6},{"date":1643155200000,"value":272.01},{"date":1643241600000,"value":269.85},{"date":1643328000000,"value":276.22},{"date":1643414400000,"value":276.22},{"date":1643500800000,"value":276.22},{"date":1643587200000,"value":280.65},{"date":1643673600000,"value":284.86},{"date":1643760000000,"value":285.89},{"date":1643846400000,"value":283.27},{"date":1643932800000,"value":284.07},{"date":1644019200000,"value":284.07},{"date":1644105600000,"value":284.07},{"date":1644192000000,"value":284.75},{"date":1644278400000,"value":286.11},{"date":1644364800000,"value":291.23},{"date":1644451200000,"value":286.68},{"date":1644537600000,"value":282.36},{"date":1644624000000,"value":282.36},{"date":1644710400000,"value":282.36},{"date":1644796800000,"value":280.54},{"date":1644883200000,"value":286},{"date":1644969600000,"value":283.84},{"date":1645056000000,"value":279.52},{"date":1645142400000,"value":276.9},{"date":1645228800000,"value":276.9},{"date":1645315200000,"value":276.9},{"date":1645401600000,"value":276.9},{"date":1645488000000,"value":272.12},{"date":1645574400000,"value":269.05},{"date":1645660800000,"value":270.41},{"date":1645747200000,"value":276.9},{"date":1645833600000,"value":276.9},{"date":1645920000000,"value":276.9},{"date":1646006400000,"value":275.87},{"date":1646092800000,"value":271.55},{"date":1646179200000,"value":275.31},{"date":1646265600000,"value":274.05},{"date":1646352000000,"value":268.25},{"date":1646438400000,"value":268.25},{"date":1646524800000,"value":268.25},{"date":1646611200000,"value":262.11},{"date":1646697600000,"value":263.93},{"date":1646784000000,"value":270.3},{"date":1646870400000,"value":269.85},{"date":1646956800000,"value":267.23},{"date":1647043200000,"value":267.23},{"date":1647129600000,"value":267.23},{"date":1647216000000,"value":264.95},{"date":1647302400000,"value":268.14},{"date":1647388800000,"value":275.19},{"date":1647475200000,"value":277.81},{"date":1647561600000,"value":279.17},{"date":1647648000000,"value":279.17},{"date":1647734400000,"value":279.17},{"date":1647820800000,"value":278.15},{"date":1647907200000,"value":280.88},{"date":1647993600000,"value":277.58},{"date":1648080000000,"value":280.43},{"date":1648166400000,"value":284.98},{"date":1648252800000,"value":284.98},{"date":1648339200000,"value":284.98},{"date":1648425600000,"value":282.93},{"date":1648512000000,"value":287.93},{"date":1648598400000,"value":286},{"date":1648684800000,"value":280.77},{"date":1648771200000,"value":282.93},{"date":1648857600000,"value":282.93},{"date":1648944000000,"value":282.93},{"date":1649030400000,"value":283.61},{"date":1649116800000,"value":278.15},{"date":1649203200000,"value":274.28},{"date":1649289600000,"value":273.14},{"date":1649376000000,"value":274.51},{"date":1649462400000,"value":274.51},{"date":1649548800000,"value":274.51},{"date":1649635200000,"value":274.4},{"date":1649721600000,"value":274.28},{"date":1649808000000,"value":279.63},{"date":1649894400000,"value":278.15},{"date":1649980800000,"value":278.15},{"date":1650067200000,"value":278.15},{"date":1650153600000,"value":278.15},{"date":1650240000000,"value":276.67},{"date":1650326400000,"value":282.36},{"date":1650412800000,"value":281.34},{"date":1650499200000,"value":277.35},{"date":1650585600000,"value":270.07},{"date":1650672000000,"value":270.07},{"date":1650758400000,"value":270.07},{"date":1650844800000,"value":272.01},{"date":1650931200000,"value":263.25},{"date":1651017600000,"value":263.93},{"date":1651104000000,"value":267.11},{"date":1651190400000,"value":259.38},{"date":1651276800000,"value":259.38},{"date":1651363200000,"value":259.38},{"date":1651449600000,"value":260.74},{"date":1651536000000,"value":262.79},{"date":1651622400000,"value":269.85},{"date":1651708800000,"value":262.91},{"date":1651795200000,"value":259.49},{"date":1651881600000,"value":259.49},{"date":1651968000000,"value":259.49},{"date":1652054400000,"value":251.3},{"date":1652140800000,"value":252.44},{"date":1652227200000,"value":249.03},{"date":1652313600000,"value":252.1},{"date":1652400000000,"value":259.38},{"date":1652486400000,"value":259.38},{"date":1652572800000,"value":259.38},{"date":1652659200000,"value":257.1},{"date":1652745600000,"value":264.5},{"date":1652832000000,"value":254.83},{"date":1652918400000,"value":254.26},{"date":1653004800000,"value":253.92},{"date":1653091200000,"value":253.92},{"date":1653177600000,"value":253.92},{"date":1653264000000,"value":257.56},{"date":1653350400000,"value":253.8},{"date":1653436800000,"value":257.9},{"date":1653523200000,"value":266.32},{"date":1653609600000,"value":272.12},{"date":1653696000000,"value":272.12},{"date":1653782400000,"value":272.12},{"date":1653868800000,"value":272.12},{"date":1653955200000,"value":270.41},{"date":1654041600000,"value":267.68},{"date":1654128000000,"value":270.98},{"date":1654214400000,"value":267.91},{"date":1654300800000,"value":267.91},{"date":1654387200000,"value":267.91},{"date":1654473600000,"value":269.05},{"date":1654560000000,"value":270.53},{"date":1654646400000,"value":267.8},{"date":1654732800000,"value":261.65},{"date":1654819200000,"value":253.8},{"date":1654905600000,"value":253.8},{"date":1654992000000,"value":253.8},{"date":1655078400000,"value":240.61},{"date":1655164800000,"value":242.43},{"date":1655251200000,"value":245.73},{"date":1655337600000,"value":234.58},{"date":1655424000000,"value":236.63},{"date":1655510400000,"value":236.63},{"date":1655596800000,"value":236.63},{"date":1655683200000,"value":236.63},{"date":1655769600000,"value":239.02},{"date":1655856000000,"value":236.74},{"date":1655942400000,"value":237.54},{"date":1656028800000,"value":247.21},{"date":1656115200000,"value":247.21},{"date":1656201600000,"value":247.21},{"date":1656288000000,"value":246.3},{"date":1656374400000,"value":243.91},{"date":1656460800000,"value":240.61},{"date":1656547200000,"value":237.08},{"date":1656633600000,"value":239.93},{"date":1656720000000,"value":239.93},{"date":1656806400000,"value":239.93},{"date":1656892800000,"value":239.93},{"date":1656979200000,"value":240.84},{"date":1657065600000,"value":238.79},{"date":1657152000000,"value":242.66},{"date":1657238400000,"value":240.95},{"date":1657324800000,"value":240.95},{"date":1657411200000,"value":240.95},{"date":1657497600000,"value":236.06},{"date":1657584000000,"value":237.08},{"date":1657670400000,"value":235.83},{"date":1657756800000,"value":231.96},{"date":1657843200000,"value":236.4},{"date":1657929600000,"value":236.4},{"date":1658016000000,"value":236.4},{"date":1658102400000,"value":236.4},{"date":1658188800000,"value":244.48},{"date":1658275200000,"value":247.78},{"date":1658361600000,"value":247.32},{"date":1658448000000,"value":244.25},{"date":1658534400000,"value":244.25},{"date":1658620800000,"value":244.25},{"date":1658707200000,"value":244.93},{"date":1658793600000,"value":242.77},{"date":1658880000000,"value":248.8},{"date":1658966400000,"value":247.43},{"date":1659052800000,"value":247.89},{"date":1659139200000,"value":247.89},{"date":1659225600000,"value":247.89},{"date":1659312000000,"value":249.03},{"date":1659398400000,"value":247.21},{"date":1659484800000,"value":251.3},{"date":1659571200000,"value":251.53},{"date":1659657600000,"value":248.57},{"date":1659744000000,"value":248.57},{"date":1659830400000,"value":248.57},{"date":1659916800000,"value":249.6},{"date":1660003200000,"value":247.09},{"date":1660089600000,"value":249.94},{"date":1660176000000,"value":254.03},{"date":1660262400000,"value":256.88},{"date":1660348800000,"value":256.88},{"date":1660435200000,"value":256.88},{"date":1660521600000,"value":255.85},{"date":1660608000000,"value":259.83},{"date":1660694400000,"value":255.17},{"date":1660780800000,"value":256.08},{"date":1660867200000,"value":252.33},{"date":1660953600000,"value":252.33},{"date":1661040000000,"value":252.33},{"date":1661126400000,"value":245.16},{"date":1661212800000,"value":246.18},{"date":1661299200000,"value":248.23},{"date":1661385600000,"value":251.07},{"date":1661472000000,"value":242.43},{"date":1661558400000,"value":242.43},{"date":1661644800000,"value":242.43},{"date":1661731200000,"value":240.72},{"date":1661817600000,"value":237.88},{"date":1661904000000,"value":235.6},{"date":1661990400000,"value":235.26},{"date":1662076800000,"value":233.21},{"date":1662163200000,"value":233.21},{"date":1662249600000,"value":233.21},{"date":1662336000000,"value":233.21},{"date":1662422400000,"value":230.82},{"date":1662508800000,"value":234.47},{"date":1662595200000,"value":234.92},{"date":1662681600000,"value":240.72},{"date":1662768000000,"value":240.72},{"date":1662854400000,"value":240.72},{"date":1662940800000,"value":243.91},{"date":1663027200000,"value":232.99},{"date":1663113600000,"value":232.42},{"date":1663200000000,"value":230.26},{"date":1663286400000,"value":222.98},{"date":1663372800000,"value":222.98},{"date":1663459200000,"value":222.98},{"date":1663545600000,"value":225.25},{"date":1663632000000,"value":221.95},{"date":1663718400000,"value":216.26},{"date":1663804800000,"value":211.37},{"date":1663891200000,"value":206.48},{"date":1663977600000,"value":206.48},{"date":1664064000000,"value":206.48},{"date":1664150400000,"value":201.7},{"date":1664236800000,"value":201.59},{"date":1664323200000,"value":206.71},{"date":1664409600000,"value":201.59},{"date":1664496000000,"value":199.43},{"date":1664582400000,"value":199.43},{"date":1664668800000,"value":199.43},{"date":1664755200000,"value":205.34},{"date":1664841600000,"value":214.33},{"date":1664928000000,"value":211.83},{"date":1665014400000,"value":209.44},{"date":1665100800000,"value":204.89},{"date":1665187200000,"value":204.89},{"date":1665273600000,"value":204.89},{"date":1665360000000,"value":203.18},{"date":1665446400000,"value":200.79},{"date":1665532800000,"value":200.45},{"date":1665619200000,"value":205.46},{"date":1665705600000,"value":202.84},{"date":1665792000000,"value":202.84},{"date":1665878400000,"value":202.84},{"date":1665964800000,"value":207.28},{"date":1666051200000,"value":209.55},{"date":1666137600000,"value":206.14},{"date":1666224000000,"value":204.55},{"date":1666310400000,"value":208.64},{"date":1666396800000,"value":208.64},{"date":1666483200000,"value":208.64},{"date":1666569600000,"value":209.44},{"date":1666656000000,"value":214.44},{"date":1666742400000,"value":213.42},{"date":1666828800000,"value":211.03},{"date":1666915200000,"value":215.81},{"date":1667001600000,"value":215.81},{"date":1667088000000,"value":215.81},{"date":1667174400000,"value":215.58},{"date":1667260800000,"value":216.38},{"date":1667347200000,"value":210.35},{"date":1667433600000,"value":203.07},{"date":1667520000000,"value":206.37},{"date":1667606400000,"value":206.37},{"date":1667692800000,"value":206.37},{"date":1667779200000,"value":210.35},{"date":1667865600000,"value":212.51},{"date":1667952000000,"value":208.64},{"date":1668038400000,"value":219.45},{"date":1668124800000,"value":225.25},{"date":1668211200000,"value":225.25},{"date":1668297600000,"value":225.25},{"date":1668384000000,"value":221.72},{"date":1668470400000,"value":224.23},{"date":1668556800000,"value":220.59},{"date":1668643200000,"value":220.59},{"date":1668729600000,"value":220.24},{"date":1668816000000,"value":220.24},{"date":1668902400000,"value":220.24},{"date":1668988800000,"value":218.08},{"date":1669075200000,"value":223.09},{"date":1669161600000,"value":225.25},{"date":1669248000000,"value":225.25},{"date":1669334400000,"value":225.71},{"date":1669420800000,"value":225.71},{"date":1669507200000,"value":225.71},{"date":1669593600000,"value":221.04},{"date":1669680000000,"value":223.43},{"date":1669766400000,"value":228.09},{"date":1669852800000,"value":230.2},{"date":1669939200000,"value":230.2},{"date":1670025600000,"value":230.2},{"date":1670112000000,"value":230.2},{"date":1670198400000,"value":225.15},{"date":1670284800000,"value":221.98},{"date":1670371200000,"value":221.04},{"date":1670457600000,"value":221.74},{"date":1670544000000,"value":221.16},{"date":1670630400000,"value":221.16},{"date":1670716800000,"value":221.16},{"date":1670803200000,"value":223.62},{"date":1670889600000,"value":225.62},{"date":1670976000000,"value":223.04},{"date":1671062400000,"value":217.17},{"date":1671148800000,"value":214.94},{"date":1671235200000,"value":214.94},{"date":1671321600000,"value":214.94},{"date":1671408000000,"value":211.53},{"date":1671494400000,"value":212},{"date":1671580800000,"value":214.94},{"date":1671667200000,"value":213.53},{"date":1671753600000,"value":215.29},{"date":1671840000000,"value":215.29},{"date":1671926400000,"value":215.29},{"date":1672012800000,"value":215.29},{"date":1672099200000,"value":215.99},{"date":1672185600000,"value":211.41},{"date":1672272000000,"value":217.34},{"date":1672358400000,"value":216.63},{"date":1672444800000,"value":216.63},{"date":1672531200000,"value":216.63},{"date":1672617600000,"value":216.63},{"date":1672704000000,"value":217.23},{"date":1672790400000,"value":224.46},{"date":1672876800000,"value":225.17},{"date":1672963200000,"value":230.39},{"date":1673049600000,"value":230.39},{"date":1673136000000,"value":230.39},{"date":1673222400000,"value":231.46},{"date":1673308800000,"value":235.26},{"date":1673395200000,"value":238.94},{"date":1673481600000,"value":241.43},{"date":1673568000000,"value":241.66},{"date":1673654400000,"value":241.66},{"date":1673740800000,"value":241.66},{"date":1673827200000,"value":241.66},{"date":1673913600000,"value":240.36},{"date":1674000000000,"value":236.68},{"date":1674086400000,"value":234.19},{"date":1674172800000,"value":240.95},{"date":1674259200000,"value":240.95},{"date":1674345600000,"value":240.95},{"date":1674432000000,"value":244.39},{"date":1674518400000,"value":243.56},{"date":1674604800000,"value":244.99},{"date":1674691200000,"value":247.83},{"date":1674777600000,"value":248.55},{"date":1674864000000,"value":248.55},{"date":1674950400000,"value":248.55},{"date":1675036800000,"value":245.11},{"date":1675123200000,"value":249.61},{"date":1675209600000,"value":254.24},{"date":1675296000000,"value":258.04},{"date":1675382400000,"value":253.53},{"date":1675468800000,"value":253.53},{"date":1675555200000,"value":253.53},{"date":1675641600000,"value":249.73},{"date":1675728000000,"value":252.22},{"date":1675814400000,"value":244.39},{"date":1675900800000,"value":242.26},{"date":1675987200000,"value":241.78},{"date":1676073600000,"value":241.78},{"date":1676160000000,"value":241.78},{"date":1676246400000,"value":243.92},{"date":1676332800000,"value":244.75},{"date":1676419200000,"value":247.6},{"date":1676505600000,"value":245.82},{"date":1676592000000,"value":245.34},{"date":1676678400000,"value":245.34},{"date":1676764800000,"value":245.34},{"date":1676851200000,"value":245.34},{"date":1676937600000,"value":238.34},{"date":1677024000000,"value":240.6},{"date":1677110400000,"value":241.55},{"date":1677196800000,"value":239.77},{"date":1677283200000,"value":239.77},{"date":1677369600000,"value":239.77},{"date":1677456000000,"value":240.12},{"date":1677542400000,"value":239.89},{"date":1677628800000,"value":239.05},{"date":1677715200000,"value":241.9},{"date":1677801600000,"value":244.63},{"date":1677888000000,"value":244.63},{"date":1677974400000,"value":244.63},{"date":1678060800000,"value":243.56},{"date":1678147200000,"value":239.41},{"date":1678233600000,"value":240},{"date":1678320000000,"value":234.78},{"date":1678406400000,"value":229.44},{"date":1678492800000,"value":229.44},{"date":1678579200000,"value":229.44},{"date":1678665600000,"value":225.29},{"date":1678752000000,"value":228.85},{"date":1678838400000,"value":224.7},{"date":1678924800000,"value":228.38},{"date":1679011200000,"value":227.43},{"date":1679097600000,"value":227.43},{"date":1679184000000,"value":227.43},{"date":1679270400000,"value":228.85},{"date":1679356800000,"value":233.95},{"date":1679443200000,"value":229.09},{"date":1679529600000,"value":229.44},{"date":1679616000000,"value":228.85},{"date":1679702400000,"value":228.85},{"date":1679788800000,"value":228.85},{"date":1679875200000,"value":231.22},{"date":1679961600000,"value":234.19},{"date":1680048000000,"value":236.44},{"date":1680134400000,"value":237.63},{"date":1680220800000,"value":241.9},{"date":1680307200000,"value":241.9},{"date":1680393600000,"value":241.9},{"date":1680480000000,"value":240.83},{"date":1680566400000,"value":238.34},{"date":1680652800000,"value":236.33},{"date":1680739200000,"value":236.44},{"date":1680825600000,"value":236.44},{"date":1680912000000,"value":236.44},{"date":1680998400000,"value":236.44},{"date":1681084800000,"value":238.46},{"date":1681171200000,"value":240},{"date":1681257600000,"value":236.92},{"date":1681344000000,"value":239.05},{"date":1681430400000,"value":238.11},{"date":1681516800000,"value":238.11},{"date":1681603200000,"value":238.11},{"date":1681689600000,"value":238.94},{"date":1681776000000,"value":239.17},{"date":1681862400000,"value":239.29},{"date":1681948800000,"value":237.87},{"date":1682035200000,"value":238.11},{"date":1682121600000,"value":238.11},{"date":1682208000000,"value":238.11},{"date":1682294400000,"value":238.46},{"date":1682380800000,"value":234.43},{"date":1682467200000,"value":232.17},{"date":1682553600000,"value":237.99},{"date":1682640000000,"value":242.38},{"date":1682726400000,"value":242.38},{"date":1682812800000,"value":242.38},{"date":1682899200000,"value":242.38},{"date":1682985600000,"value":239.29},{"date":1683072000000,"value":237.99},{"date":1683158400000,"value":234.31},{"date":1683244800000,"value":240.24},{"date":1683331200000,"value":240.24},{"date":1683417600000,"value":240.24},{"date":1683504000000,"value":241.9},{"date":1683590400000,"value":240.83},{"date":1683676800000,"value":241.55},{"date":1683763200000,"value":240.6},{"date":1683849600000,"value":240.48},{"date":1683936000000,"value":240.48},{"date":1684022400000,"value":240.48},{"date":1684108800000,"value":244.27},{"date":1684195200000,"value":240.83},{"date":1684281600000,"value":243.92},{"date":1684368000000,"value":246.29},{"date":1684454400000,"value":243.8},{"date":1684540800000,"value":243.8},{"date":1684627200000,"value":243.8},{"date":1684713600000,"value":243.68},{"date":1684800000000,"value":240.12},{"date":1684886400000,"value":238.34},{"date":1684972800000,"value":236.21},{"date":1685059200000,"value":237.87},{"date":1685145600000,"value":237.87},{"date":1685232000000,"value":237.87},{"date":1685318400000,"value":237.87},{"date":1685404800000,"value":236.09},{"date":1685491200000,"value":234.07},{"date":1685577600000,"value":234.67},{"date":1685664000000,"value":239.53},{"date":1685750400000,"value":239.53},{"date":1685836800000,"value":239.53},{"date":1685923200000,"value":237.87},{"date":1686009600000,"value":241.43},{"date":1686096000000,"value":245.34},{"date":1686182400000,"value":245.7},{"date":1686268800000,"value":244.51},{"date":1686355200000,"value":244.51},{"date":1686441600000,"value":244.51},{"date":1686528000000,"value":245.94},{"date":1686614400000,"value":249.14},{"date":1686700800000,"value":248.55},{"date":1686787200000,"value":250.56},{"date":1686873600000,"value":249.49},{"date":1686960000000,"value":249.49},{"date":1687046400000,"value":249.49},{"date":1687132800000,"value":249.49},{"date":1687219200000,"value":245.82},{"date":1687305600000,"value":245.7},{"date":1687392000000,"value":244.87},{"date":1687478400000,"value":242.38},{"date":1687564800000,"value":242.38},{"date":1687651200000,"value":242.38},{"date":1687737600000,"value":243.68},{"date":1687824000000,"value":248.66},{"date":1687910400000,"value":250.09},{"date":1687996800000,"value":252.34},{"date":1688083200000,"value":254.36},{"date":1688169600000,"value":254.36},{"date":1688256000000,"value":254.36},{"date":1688342400000,"value":256.26},{"date":1688428800000,"value":256.26},{"date":1688515200000,"value":255.07},{"date":1688601600000,"value":253.41},{"date":1688688000000,"value":256.02},{"date":1688774400000,"value":256.02},{"date":1688860800000,"value":256.02},{"date":1688947200000,"value":259.46},{"date":1689033600000,"value":263.26},{"date":1689120000000,"value":265.04},{"date":1689206400000,"value":266.58},{"date":1689292800000,"value":263.26},{"date":1689379200000,"value":263.26},{"date":1689465600000,"value":263.26},{"date":1689552000000,"value":263.97},{"date":1689638400000,"value":267.17},{"date":1689724800000,"value":268.36},{"date":1689811200000,"value":269.19},{"date":1689897600000,"value":269.19},{"date":1689984000000,"value":269.19},{"date":1690070400000,"value":269.19},{"date":1690156800000,"value":268.95},{"date":1690243200000,"value":269.66},{"date":1690329600000,"value":269.66},{"date":1690416000000,"value":268.48},{"date":1690502400000,"value":268.83},{"date":1690588800000,"value":268.83},{"date":1690675200000,"value":268.83},{"date":1690761600000,"value":270.37},{"date":1690848000000,"value":270.14},{"date":1690934400000,"value":267.17},{"date":1691020800000,"value":264.68},{"date":1691107200000,"value":266.46},{"date":1691193600000,"value":266.46},{"date":1691280000000,"value":266.46},{"date":1691366400000,"value":269.07},{"date":1691452800000,"value":268.71},{"date":1691539200000,"value":265.87},{"date":1691625600000,"value":266.7},{"date":1691712000000,"value":266.1},{"date":1691798400000,"value":266.1},{"date":1691884800000,"value":266.1},{"date":1691971200000,"value":265.51},{"date":1692057600000,"value":263.14},{"date":1692144000000,"value":261.24},{"date":1692230400000,"value":258.63},{"date":1692316800000,"value":258.16},{"date":1692403200000,"value":258.16},{"date":1692489600000,"value":258.16},{"date":1692576000000,"value":257.56},{"date":1692662400000,"value":256.49},{"date":1692748800000,"value":258.27},{"date":1692835200000,"value":256.49},{"date":1692921600000,"value":256.49},{"date":1693008000000,"value":256.49},{"date":1693094400000,"value":256.49},{"date":1693180800000,"value":258.99},{"date":1693267200000,"value":261.83},{"date":1693353600000,"value":263.38},{"date":1693440000000,"value":263.26},{"date":1693526400000,"value":261.95},{"date":1693612800000,"value":261.95},{"date":1693699200000,"value":261.95},{"date":1693785600000,"value":261.95},{"date":1693872000000,"value":258.16},{"date":1693958400000,"value":257.21},{"date":1694044800000,"value":254.83},{"date":1694131200000,"value":255.31},{"date":1694217600000,"value":255.31},{"date":1694304000000,"value":255.31},{"date":1694390400000,"value":255.43},{"date":1694476800000,"value":255.55},{"date":1694563200000,"value":254.48},{"date":1694649600000,"value":256.85},{"date":1694736000000,"value":255.78},{"date":1694822400000,"value":255.78},{"date":1694908800000,"value":255.78},{"date":1694995200000,"value":254.95},{"date":1695081600000,"value":254.12},{"date":1695168000000,"value":252.82},{"date":1695254400000,"value":250.44},{"date":1695340800000,"value":248.78},{"date":1695427200000,"value":248.78},{"date":1695513600000,"value":248.78},{"date":1695600000000,"value":248.9},{"date":1695686400000,"value":246.88},{"date":1695772800000,"value":248.43},{"date":1695859200000,"value":250.56},{"date":1695945600000,"value":249.73},{"date":1696032000000,"value":249.73},{"date":1696118400000,"value":249.73},{"date":1696204800000,"value":247.95},{"date":1696291200000,"value":244.04},{"date":1696377600000,"value":244.87},{"date":1696464000000,"value":243.92},{"date":1696550400000,"value":246.29},{"date":1696636800000,"value":246.29},{"date":1696723200000,"value":246.29},{"date":1696809600000,"value":247.72},{"date":1696896000000,"value":249.02},{"date":1696982400000,"value":249.14},{"date":1697068800000,"value":244.63},{"date":1697155200000,"value":243.21},{"date":1697241600000,"value":243.21},{"date":1697328000000,"value":243.21},{"date":1697414400000,"value":246.77},{"date":1697500800000,"value":248.55},{"date":1697587200000,"value":242.97},{"date":1697673600000,"value":240.83},{"date":1697760000000,"value":237.51},{"date":1697846400000,"value":237.51},{"date":1697932800000,"value":237.51},{"date":1698019200000,"value":236.56},{"date":1698105600000,"value":238.94},{"date":1698192000000,"value":234.43},{"date":1698278400000,"value":232.65},{"date":1698364800000,"value":227.78},{"date":1698451200000,"value":227.78},{"date":1698537600000,"value":227.78},{"date":1698624000000,"value":231.11},{"date":1698710400000,"value":233.48},{"date":1698796800000,"value":234.78},{"date":1698883200000,"value":239.89},{"date":1698969600000,"value":245.11},{"date":1699056000000,"value":245.11},{"date":1699142400000,"value":245.11},{"date":1699228800000,"value":243.09},{"date":1699315200000,"value":242.85},{"date":1699401600000,"value":241.07},{"date":1699488000000,"value":239.29},{"date":1699574400000,"value":241.66},{"date":1699660800000,"value":241.66},{"date":1699747200000,"value":241.66},{"date":1699833600000,"value":240},{"date":1699920000000,"value":247.12},{"date":1700006400000,"value":249.14},{"date":1700092800000,"value":246.65},{"date":1700179200000,"value":248.19},{"date":1700265600000,"value":248.19},{"date":1700352000000,"value":248.19},{"date":1700438400000,"value":248.55},{"date":1700524800000,"value":246.88},{"date":1700611200000,"value":249.02},{"date":1700697600000,"value":249.02},{"date":1700784000000,"value":250.33},{"date":1700870400000,"value":250.33},{"date":1700956800000,"value":250.33},{"date":1701043200000,"value":249.38},{"date":1701129600000,"value":249.02},{"date":1701216000000,"value":249.85},{"date":1701302400000,"value":252.22},{"date":1701388800000,"value":257.8},{"date":1701475200000,"value":257.8},{"date":1701561600000,"value":257.8},{"date":1701648000000,"value":258.39},{"date":1701734400000,"value":254},{"date":1701820800000,"value":254.24},{"date":1701907200000,"value":255.55},{"date":1701993600000,"value":258.16},{"date":1702080000000,"value":258.16},{"date":1702166400000,"value":258.16},{"date":1702252800000,"value":260.05},{"date":1702339200000,"value":258.99},{"date":1702425600000,"value":263.97},{"date":1702512000000,"value":268.71},{"date":1702598400000,"value":266.1},{"date":1702684800000,"value":266.1},{"date":1702771200000,"value":266.1},{"date":1702857600000,"value":267.17},{"date":1702944000000,"value":269.9},{"date":1703030400000,"value":263.73},{"date":1703116800000,"value":267.06},{"date":1703203200000,"value":267.54},{"date":1703289600000,"value":267.54},{"date":1703376000000,"value":267.54},{"date":1703462400000,"value":267.54},{"date":1703548800000,"value":268.62},{"date":1703635200000,"value":269.21},{"date":1703721600000,"value":270.53},{"date":1703808000000,"value":269.69},{"date":1703894400000,"value":269.69},{"date":1703980800000,"value":269.69},{"date":1704067200000,"value":269.69},{"date":1704153600000,"value":270.77},{"date":1704240000000,"value":266.82},{"date":1704326400000,"value":266.11},{"date":1704412800000,"value":267.06},{"date":1704499200000,"value":267.06},{"date":1704585600000,"value":267.06},{"date":1704672000000,"value":270.89},{"date":1704758400000,"value":267.9},{"date":1704844800000,"value":267.18},{"date":1704931200000,"value":266.35},{"date":1705017600000,"value":265.27},{"date":1705104000000,"value":265.27},{"date":1705190400000,"value":265.27},{"date":1705276800000,"value":265.27},{"date":1705363200000,"value":263.36},{"date":1705449600000,"value":260.97},{"date":1705536000000,"value":263.12},{"date":1705622400000,"value":265.51},{"date":1705708800000,"value":265.51},{"date":1705795200000,"value":265.51},{"date":1705881600000,"value":266.59},{"date":1705968000000,"value":267.66},{"date":1706054400000,"value":266.35},{"date":1706140800000,"value":268.86},{"date":1706227200000,"value":271.24},{"date":1706313600000,"value":271.24},{"date":1706400000000,"value":271.24},{"date":1706486400000,"value":271.96},{"date":1706572800000,"value":271.12},{"date":1706659200000,"value":267.66},{"date":1706745600000,"value":271.84},{"date":1706832000000,"value":268.5},{"date":1706918400000,"value":268.5},{"date":1707004800000,"value":268.5},{"date":1707091200000,"value":266.94},{"date":1707177600000,"value":267.66},{"date":1707264000000,"value":266.71},{"date":1707350400000,"value":267.18},{"date":1707436800000,"value":267.18},{"date":1707523200000,"value":267.18},{"date":1707609600000,"value":267.18},{"date":1707696000000,"value":270.17},{"date":1707782400000,"value":264.56},{"date":1707868800000,"value":267.78},{"date":1707955200000,"value":271.24},{"date":1708041600000,"value":271.24},{"date":1708128000000,"value":271.24},{"date":1708214400000,"value":271.24},{"date":1708300800000,"value":271.24},{"date":1708387200000,"value":270.89},{"date":1708473600000,"value":271.48},{"date":1708560000000,"value":273.16},{"date":1708646400000,"value":273.27},{"date":1708732800000,"value":273.27},{"date":1708819200000,"value":273.27},{"date":1708905600000,"value":272.44},{"date":1708992000000,"value":272.44},{"date":1709078400000,"value":272.44},{"date":1709164800000,"value":274.59},{"date":1709251200000,"value":275.19},{"date":1709337600000,"value":275.19},{"date":1709424000000,"value":275.19},{"date":1709510400000,"value":272.44},{"date":1709596800000,"value":272.44},{"date":1709683200000,"value":272.32},{"date":1709769600000,"value":273.39},{"date":1709856000000,"value":273.99},{"date":1709942400000,"value":273.99},{"date":1710028800000,"value":273.99},{"date":1710115200000,"value":275.66},{"date":1710201600000,"value":275.3},{"date":1710288000000,"value":276.5},{"date":1710374400000,"value":274.47},{"date":1710460800000,"value":274.35},{"date":1710547200000,"value":274.35},{"date":1710633600000,"value":274.35},{"date":1710720000000,"value":275.78},{"date":1710806400000,"value":277.57},{"date":1710892800000,"value":279.96},{"date":1710979200000,"value":282.23},{"date":1711065600000,"value":281.75},{"date":1711152000000,"value":281.75},{"date":1711238400000,"value":281.75},{"date":1711324800000,"value":281.4},{"date":1711411200000,"value":282.83},{"date":1711497600000,"value":286.77},{"date":1711584000000,"value":287.49},{"date":1711670400000,"value":287.49},{"date":1711756800000,"value":287.49},{"date":1711843200000,"value":287.49},{"date":1711929600000,"value":285.34},{"date":1712016000000,"value":281.99},{"date":1712102400000,"value":282.59},{"date":1712188800000,"value":280.08},{"date":1712275200000,"value":281.04},{"date":1712361600000,"value":281.04},{"date":1712448000000,"value":281.04},{"date":1712534400000,"value":282.59},{"date":1712620800000,"value":284.5},{"date":1712707200000,"value":280.32},{"date":1712793600000,"value":278.89},{"date":1712880000000,"value":273.99},{"date":1712966400000,"value":273.99},{"date":1713052800000,"value":273.99},{"date":1713139200000,"value":272.8},{"date":1713225600000,"value":270.77},{"date":1713312000000,"value":269.93},{"date":1713398400000,"value":269.45},{"date":1713484800000,"value":270.65},{"date":1713571200000,"value":270.65},{"date":1713657600000,"value":270.65},{"date":1713744000000,"value":271.48},{"date":1713830400000,"value":273.16},{"date":1713916800000,"value":272.44},{"date":1714003200000,"value":270.05},{"date":1714089600000,"value":270.17},{"date":1714176000000,"value":270.17},{"date":1714262400000,"value":270.17},{"date":1714348800000,"value":271.84},{"date":1714435200000,"value":266.82},{"date":1714521600000,"value":266.71},{"date":1714608000000,"value":272.44},{"date":1714694400000,"value":273.75},{"date":1714780800000,"value":273.75},{"date":1714867200000,"value":273.75},{"date":1714953600000,"value":275.19},{"date":1715040000000,"value":276.26},{"date":1715126400000,"value":274.83},{"date":1715212800000,"value":276.02},{"date":1715299200000,"value":275.78},{"date":1715385600000,"value":275.78},{"date":1715472000000,"value":275.78},{"date":1715558400000,"value":277.1},{"date":1715644800000,"value":279.6},{"date":1715731200000,"value":279.84},{"date":1715817600000,"value":278.53},{"date":1715904000000,"value":277.22},{"date":1715990400000,"value":277.22},{"date":1716076800000,"value":277.22},{"date":1716163200000,"value":276.5},{"date":1716249600000,"value":275.3},{"date":1716336000000,"value":273.99},{"date":1716422400000,"value":270.05},{"date":1716508800000,"value":271.6},{"date":1716595200000,"value":271.6},{"date":1716681600000,"value":271.6},{"date":1716768000000,"value":271.6},{"date":1716854400000,"value":270.53},{"date":1716940800000,"value":268.26},{"date":1717027200000,"value":270.17},{"date":1717113600000,"value":273.99},{"date":1717200000000,"value":273.99},{"date":1717286400000,"value":273.99},{"date":1717372800000,"value":274.11},{"date":1717459200000,"value":271.84},{"date":1717545600000,"value":273.16},{"date":1717632000000,"value":273.39},{"date":1717718400000,"value":272.56},{"date":1717804800000,"value":272.56},{"date":1717891200000,"value":272.56},{"date":1717977600000,"value":272.68},{"date":1718064000000,"value":270.77},{"date":1718150400000,"value":270.89},{"date":1718236800000,"value":268.5},{"date":1718323200000,"value":266.35},{"date":1718409600000,"value":266.35},{"date":1718496000000,"value":266.35},{"date":1718582400000,"value":267.3},{"date":1718668800000,"value":266.35},{"date":1718755200000,"value":266.35},{"date":1718841600000,"value":266.94},{"date":1718928000000,"value":268.38},{"date":1719014400000,"value":268.38},{"date":1719100800000,"value":268.38},{"date":1719187200000,"value":268.26},{"date":1719273600000,"value":266.47},{"date":1719360000000,"value":267.9},{"date":1719446400000,"value":268.02},{"date":1719532800000,"value":269.33},{"date":1719619200000,"value":269.33},{"date":1719705600000,"value":269.33},{"date":1719792000000,"value":265.87},{"date":1719878400000,"value":267.3},{"date":1719964800000,"value":268.26},{"date":1720051200000,"value":268.26},{"date":1720137600000,"value":267.3},{"date":1720224000000,"value":267.3},{"date":1720310400000,"value":267.3},{"date":1720396800000,"value":267.9},{"date":1720483200000,"value":268.26},{"date":1720569600000,"value":269.09},{"date":1720656000000,"value":274.35},{"date":1720742400000,"value":275.42},{"date":1720828800000,"value":275.42},{"date":1720915200000,"value":275.42},{"date":1721001600000,"value":276.5},{"date":1721088000000,"value":281.28},{"date":1721174400000,"value":281.28},{"date":1721260800000,"value":278.53},{"date":1721347200000,"value":277.69},{"date":1721433600000,"value":277.69},{"date":1721520000000,"value":277.69},{"date":1721606400000,"value":280.2},{"date":1721692800000,"value":278.05},{"date":1721779200000,"value":276.02},{"date":1721865600000,"value":276.26},{"date":1721952000000,"value":279.49},{"date":1722038400000,"value":279.49},{"date":1722124800000,"value":279.49},{"date":1722211200000,"value":281.4},{"date":1722297600000,"value":285.1},{"date":1722384000000,"value":286.05},{"date":1722470400000,"value":280.32},{"date":1722556800000,"value":274.47},{"date":1722643200000,"value":274.47},{"date":1722729600000,"value":274.47},{"date":1722816000000,"value":270.89},{"date":1722902400000,"value":273.16},{"date":1722988800000,"value":273.39},{"date":1723075200000,"value":276.98},{"date":1723161600000,"value":277.22},{"date":1723248000000,"value":277.22},{"date":1723334400000,"value":277.22},{"date":1723420800000,"value":275.3},{"date":1723507200000,"value":278.65},{"date":1723593600000,"value":280.2},{"date":1723680000000,"value":283.9},{"date":1723766400000,"value":284.02},{"date":1723852800000,"value":284.02},{"date":1723939200000,"value":284.02},{"date":1724025600000,"value":286.53},{"date":1724112000000,"value":285.34},{"date":1724198400000,"value":286.41},{"date":1724284800000,"value":285.7},{"date":1724371200000,"value":288.68},{"date":1724457600000,"value":288.68},{"date":1724544000000,"value":288.68},{"date":1724630400000,"value":288.68},{"date":1724716800000,"value":288.92},{"date":1724803200000,"value":287.49},{"date":1724889600000,"value":288.8},{"date":1724976000000,"value":290.12},{"date":1725062400000,"value":290.12},{"date":1725148800000,"value":290.12},{"date":1725235200000,"value":290.12},{"date":1725321600000,"value":286.05},{"date":1725408000000,"value":286.05},{"date":1725494400000,"value":285.22},{"date":1725580800000,"value":281.64},{"date":1725667200000,"value":281.64},{"date":1725753600000,"value":281.64},{"date":1725840000000,"value":283.43},{"date":1725926400000,"value":282.11},{"date":1726012800000,"value":282.59},{"date":1726099200000,"value":284.86},{"date":1726185600000,"value":287.85},{"date":1726272000000,"value":287.85},{"date":1726358400000,"value":287.85},{"date":1726444800000,"value":290.47},{"date":1726531200000,"value":292.62},{"date":1726617600000,"value":293.82},{"date":1726704000000,"value":297.4},{"date":1726790400000,"value":293.82},{"date":1726876800000,"value":293.82},{"date":1726963200000,"value":293.82},{"date":1727049600000,"value":294.18},{"date":1727136000000,"value":295.61},{"date":1727222400000,"value":292.15},{"date":1727308800000,"value":295.73},{"date":1727395200000,"value":297.4},{"date":1727481600000,"value":297.4},{"date":1727568000000,"value":297.4},{"date":1727654400000,"value":297.4},{"date":1727740800000,"value":296.45},{"date":1727827200000,"value":296.92},{"date":1727913600000,"value":295.97},{"date":1728000000000,"value":298.36},{"date":1728086400000,"value":298.36},{"date":1728172800000,"value":298.36},{"date":1728259200000,"value":298.12},{"date":1728345600000,"value":298},{"date":1728432000000,"value":299.67},{"date":1728518400000,"value":298.6},{"date":1728604800000,"value":300.98},{"date":1728691200000,"value":300.98},{"date":1728777600000,"value":300.98},{"date":1728864000000,"value":301.1},{"date":1728950400000,"value":300.51},{"date":1729036800000,"value":302.54},{"date":1729123200000,"value":303.61}],"investmentVehicleId":"FOUSA00F9Z","tradingSymbol":"LLPFX","legalType":"FO","name":"Longleaf Partners","_links":{"self":{"href":"\/api\/funds\/performance\/FOUSA00F9Z"}}}

All information is historical and not indicative of future results. Current performance may be lower or higher than the quoted past performance, which cannot guarantee results. Share price, principal value, and return will vary, and you may have a gain or a loss when you sell your shares. Performance assumes reinvestment of distributions and does not account for taxes. After-sales-charge returns reflect the maximum sales charge applicable to the fund. Performance may not reflect any expense limitation or subsidies currently in effect. Short-term trading fees may apply. To obtain the most recent month-end performance, visit Morningstar.com.

Asset allocation

As of 09/30/2024

Stock

70.31%

Non-U.S. Stock

0.00%

Bond

0.00%

Non-U.S. Bond

0.00%

Preferred

0.00%

Convertible

0.00%

Cash

22.65%

Other

7.04%

Due to rounding, percentages may not equal 100%.

Sectors

As of 09/30/2024

Basic materials

0.00%

Consumer cyclical

15.38%

Financial services

9.70%

Real estate

0.00%

Consumer defensive

0.00%

Health care

4.85%

Utilities

0.00%

Communication services

15.61%

Energy

6.54%

Industrials

12.50%

Technology

5.73%

Top 10 holdings

As of 09/30/2024

Cash

22.65%

CNX Resources Corp

6.54%

Affiliated Managers Group Inc

5.76%

Fidelity National Information Services Inc

5.73%

IAC Inc Ordinary Shares - New

5.35%

FedEx Corp

5.32%

Mattel Inc

5.29%

Bio-Rad Laboratories Inc Class A

4.85%

Undisclosed7

4.67%

MGM Resorts International

4.29%

70.45^%

See top 50 holdings

Fund assets

$1.36 Billion

Share class

No Load

Morningstar category

Mid-Cap Value

Expense ratio

0.79%

Investment objective

Growth

Documents

Prospectus

Compare against similar funds*

Fidelity Value Strategies (FSLSX)

Fidelity Value (FDVLX)

Fidelity Low-Priced Stock (FLPSX)

Fidelity Mid Cap Value (FSMVX)

VALIC Company I Mid Cap Value (VVMCX)

JNL/MFS Mid Cap Value A (FVUSA04B2E)

Touchstone Mid Cap Value Y (TCVYX)

* “Similar funds” are top 10 performing funds in the same Morningstar category and share class , defaulted to 5 Year at NAV.