MFS Massachusetts Inv Gr Stk AMIGFX

{"investmentVehicleName":"MFS Massachusetts Inv Gr Stk A","dailyTimeSeries":[{"date":1330560000000,"value":2951.15},{"date":1330646400000,"value":2942.56},{"date":1330732800000,"value":2942.56},{"date":1330819200000,"value":2942.56},{"date":1330905600000,"value":2930.53},{"date":1330992000000,"value":2885.84},{"date":1331078400000,"value":2906.47},{"date":1331164800000,"value":2940.84},{"date":1331251200000,"value":2951.15},{"date":1331337600000,"value":2951.15},{"date":1331424000000,"value":2951.15},{"date":1331510400000,"value":2949.44},{"date":1331596800000,"value":3004.44},{"date":1331683200000,"value":2999.28},{"date":1331769600000,"value":3018.19},{"date":1331856000000,"value":3019.91},{"date":1331942400000,"value":3019.91},{"date":1332028800000,"value":3019.91},{"date":1332115200000,"value":3028.5},{"date":1332201600000,"value":3011.31},{"date":1332288000000,"value":3009.59},{"date":1332374400000,"value":2992.4},{"date":1332460800000,"value":2999.28},{"date":1332547200000,"value":2999.28},{"date":1332633600000,"value":2999.28},{"date":1332720000000,"value":3042.25},{"date":1332806400000,"value":3033.66},{"date":1332892800000,"value":3019.91},{"date":1332979200000,"value":3016.47},{"date":1333065600000,"value":3026.78},{"date":1333152000000,"value":3026.78},{"date":1333238400000,"value":3026.78},{"date":1333324800000,"value":3054.28},{"date":1333411200000,"value":3047.41},{"date":1333497600000,"value":3009.59},{"date":1333584000000,"value":3013.03},{"date":1333670400000,"value":3013.03},{"date":1333756800000,"value":3013.03},{"date":1333843200000,"value":3013.03},{"date":1333929600000,"value":2978.65},{"date":1334016000000,"value":2925.37},{"date":1334102400000,"value":2952.87},{"date":1334188800000,"value":2999.28},{"date":1334275200000,"value":2963.19},{"date":1334361600000,"value":2963.19},{"date":1334448000000,"value":2963.19},{"date":1334534400000,"value":2954.59},{"date":1334620800000,"value":3001},{"date":1334707200000,"value":2985.53},{"date":1334793600000,"value":2964.9},{"date":1334880000000,"value":2963.19},{"date":1334966400000,"value":2963.19},{"date":1335052800000,"value":2963.19},{"date":1335139200000,"value":2927.09},{"date":1335225600000,"value":2932.25},{"date":1335312000000,"value":2975.22},{"date":1335398400000,"value":2999.28},{"date":1335484800000,"value":3002.72},{"date":1335571200000,"value":3002.72},{"date":1335657600000,"value":3002.72},{"date":1335744000000,"value":2985.53},{"date":1335830400000,"value":2997.56},{"date":1335916800000,"value":2995.84},{"date":1336003200000,"value":2975.22},{"date":1336089600000,"value":2920.22},{"date":1336176000000,"value":2920.22},{"date":1336262400000,"value":2920.22},{"date":1336348800000,"value":2916.78},{"date":1336435200000,"value":2897.87},{"date":1336521600000,"value":2878.96},{"date":1336608000000,"value":2877.25},{"date":1336694400000,"value":2873.81},{"date":1336780800000,"value":2873.81},{"date":1336867200000,"value":2873.81},{"date":1336953600000,"value":2846.31},{"date":1337040000000,"value":2841.15},{"date":1337126400000,"value":2836},{"date":1337212800000,"value":2798.18},{"date":1337299200000,"value":2765.53},{"date":1337385600000,"value":2765.53},{"date":1337472000000,"value":2765.53},{"date":1337558400000,"value":2823.96},{"date":1337644800000,"value":2822.24},{"date":1337731200000,"value":2822.24},{"date":1337817600000,"value":2820.53},{"date":1337904000000,"value":2813.65},{"date":1337990400000,"value":2813.65},{"date":1338076800000,"value":2813.65},{"date":1338163200000,"value":2813.65},{"date":1338249600000,"value":2849.75},{"date":1338336000000,"value":2801.62},{"date":1338422400000,"value":2784.43},{"date":1338508800000,"value":2717.4},{"date":1338595200000,"value":2717.4},{"date":1338681600000,"value":2717.4},{"date":1338768000000,"value":2722.56},{"date":1338854400000,"value":2736.31},{"date":1338940800000,"value":2796.46},{"date":1339027200000,"value":2799.9},{"date":1339113600000,"value":2815.37},{"date":1339200000000,"value":2815.37},{"date":1339286400000,"value":2815.37},{"date":1339372800000,"value":2780.99},{"date":1339459200000,"value":2799.9},{"date":1339545600000,"value":2777.56},{"date":1339632000000,"value":2794.74},{"date":1339718400000,"value":2823.96},{"date":1339804800000,"value":2823.96},{"date":1339891200000,"value":2823.96},{"date":1339977600000,"value":2830.84},{"date":1340064000000,"value":2860.06},{"date":1340150400000,"value":2851.46},{"date":1340236800000,"value":2784.43},{"date":1340323200000,"value":2803.34},{"date":1340409600000,"value":2803.34},{"date":1340496000000,"value":2803.34},{"date":1340582400000,"value":2751.77},{"date":1340668800000,"value":2758.65},{"date":1340755200000,"value":2782.71},{"date":1340841600000,"value":2770.68},{"date":1340928000000,"value":2851.46},{"date":1341014400000,"value":2851.46},{"date":1341100800000,"value":2851.46},{"date":1341187200000,"value":2858.34},{"date":1341273600000,"value":2887.56},{"date":1341360000000,"value":2887.56},{"date":1341446400000,"value":2877.25},{"date":1341532800000,"value":2836},{"date":1341619200000,"value":2836},{"date":1341705600000,"value":2836},{"date":1341792000000,"value":2820.53},{"date":1341878400000,"value":2799.9},{"date":1341964800000,"value":2793.03},{"date":1342051200000,"value":2782.71},{"date":1342137600000,"value":2832.56},{"date":1342224000000,"value":2832.56},{"date":1342310400000,"value":2832.56},{"date":1342396800000,"value":2822.24},{"date":1342483200000,"value":2841.15},{"date":1342569600000,"value":2882.4},{"date":1342656000000,"value":2889.28},{"date":1342742400000,"value":2854.9},{"date":1342828800000,"value":2854.9},{"date":1342915200000,"value":2854.9},{"date":1343001600000,"value":2823.96},{"date":1343088000000,"value":2793.03},{"date":1343174400000,"value":2803.34},{"date":1343260800000,"value":2856.62},{"date":1343347200000,"value":2913.34},{"date":1343433600000,"value":2913.34},{"date":1343520000000,"value":2913.34},{"date":1343606400000,"value":2913.34},{"date":1343692800000,"value":2901.31},{"date":1343779200000,"value":2889.28},{"date":1343865600000,"value":2861.78},{"date":1343952000000,"value":2932.25},{"date":1344038400000,"value":2932.25},{"date":1344124800000,"value":2932.25},{"date":1344211200000,"value":2940.84},{"date":1344297600000,"value":2966.62},{"date":1344384000000,"value":2971.78},{"date":1344470400000,"value":2971.78},{"date":1344556800000,"value":2978.65},{"date":1344643200000,"value":2978.65},{"date":1344729600000,"value":2978.65},{"date":1344816000000,"value":2978.65},{"date":1344902400000,"value":2978.65},{"date":1344988800000,"value":2985.53},{"date":1345075200000,"value":3007.87},{"date":1345161600000,"value":3018.19},{"date":1345248000000,"value":3018.19},{"date":1345334400000,"value":3018.19},{"date":1345420800000,"value":3011.31},{"date":1345507200000,"value":3004.44},{"date":1345593600000,"value":3009.59},{"date":1345680000000,"value":2988.97},{"date":1345766400000,"value":3002.72},{"date":1345852800000,"value":3002.72},{"date":1345939200000,"value":3002.72},{"date":1346025600000,"value":2999.28},{"date":1346112000000,"value":2995.84},{"date":1346198400000,"value":2997.56},{"date":1346284800000,"value":2973.5},{"date":1346371200000,"value":2994.12},{"date":1346457600000,"value":2994.12},{"date":1346544000000,"value":2994.12},{"date":1346630400000,"value":2994.12},{"date":1346716800000,"value":2987.25},{"date":1346803200000,"value":2982.09},{"date":1346889600000,"value":3049.12},{"date":1346976000000,"value":3064.59},{"date":1347062400000,"value":3064.59},{"date":1347148800000,"value":3064.59},{"date":1347235200000,"value":3040.53},{"date":1347321600000,"value":3047.41},{"date":1347408000000,"value":3056},{"date":1347494400000,"value":3097.25},{"date":1347580800000,"value":3114.44},{"date":1347667200000,"value":3114.44},{"date":1347753600000,"value":3114.44},{"date":1347840000000,"value":3105.84},{"date":1347926400000,"value":3102.41},{"date":1348012800000,"value":3105.84},{"date":1348099200000,"value":3095.53},{"date":1348185600000,"value":3095.53},{"date":1348272000000,"value":3095.53},{"date":1348358400000,"value":3095.53},{"date":1348444800000,"value":3088.66},{"date":1348531200000,"value":3057.72},{"date":1348617600000,"value":3040.53},{"date":1348704000000,"value":3071.47},{"date":1348790400000,"value":3061.16},{"date":1348876800000,"value":3061.16},{"date":1348963200000,"value":3061.16},{"date":1349049600000,"value":3074.91},{"date":1349136000000,"value":3054.28},{"date":1349222400000,"value":3064.59},{"date":1349308800000,"value":3083.5},{"date":1349395200000,"value":3080.06},{"date":1349481600000,"value":3080.06},{"date":1349568000000,"value":3080.06},{"date":1349654400000,"value":3064.59},{"date":1349740800000,"value":3021.62},{"date":1349827200000,"value":3002.72},{"date":1349913600000,"value":3014.75},{"date":1350000000000,"value":3011.31},{"date":1350086400000,"value":3011.31},{"date":1350172800000,"value":3011.31},{"date":1350259200000,"value":3030.22},{"date":1350345600000,"value":3064.59},{"date":1350432000000,"value":3066.31},{"date":1350518400000,"value":3037.09},{"date":1350604800000,"value":2987.25},{"date":1350691200000,"value":2987.25},{"date":1350777600000,"value":2987.25},{"date":1350864000000,"value":2992.4},{"date":1350950400000,"value":2956.31},{"date":1351036800000,"value":2959.75},{"date":1351123200000,"value":2964.9},{"date":1351209600000,"value":2966.62},{"date":1351296000000,"value":2966.62},{"date":1351382400000,"value":2966.62},{"date":1351468800000,"value":2966.62},{"date":1351555200000,"value":2964.9},{"date":1351641600000,"value":2970.06},{"date":1351728000000,"value":3016.47},{"date":1351814400000,"value":2992.4},{"date":1351900800000,"value":2992.4},{"date":1351987200000,"value":2992.4},{"date":1352073600000,"value":3002.72},{"date":1352160000000,"value":3025.06},{"date":1352246400000,"value":2966.62},{"date":1352332800000,"value":2928.81},{"date":1352419200000,"value":2935.68},{"date":1352505600000,"value":2935.68},{"date":1352592000000,"value":2935.68},{"date":1352678400000,"value":2939.12},{"date":1352764800000,"value":2928.81},{"date":1352851200000,"value":2894.43},{"date":1352937600000,"value":2896.15},{"date":1353024000000,"value":2906.47},{"date":1353110400000,"value":2906.47},{"date":1353196800000,"value":2906.47},{"date":1353283200000,"value":2966.62},{"date":1353369600000,"value":2963.19},{"date":1353456000000,"value":2968.34},{"date":1353542400000,"value":2968.34},{"date":1353628800000,"value":3007.87},{"date":1353715200000,"value":3007.87},{"date":1353801600000,"value":3007.87},{"date":1353888000000,"value":3001},{"date":1353974400000,"value":2997.56},{"date":1354060800000,"value":3023.34},{"date":1354147200000,"value":3040.53},{"date":1354233600000,"value":3049.12},{"date":1354320000000,"value":3049.12},{"date":1354406400000,"value":3049.12},{"date":1354492800000,"value":3033.66},{"date":1354579200000,"value":3030.22},{"date":1354665600000,"value":3030.22},{"date":1354752000000,"value":3037.09},{"date":1354838400000,"value":3043.97},{"date":1354924800000,"value":3043.97},{"date":1355011200000,"value":3043.97},{"date":1355097600000,"value":3050.84},{"date":1355184000000,"value":3073.19},{"date":1355270400000,"value":3064.59},{"date":1355356800000,"value":3054.28},{"date":1355443200000,"value":3045.69},{"date":1355529600000,"value":3045.69},{"date":1355616000000,"value":3045.69},{"date":1355702400000,"value":3076.63},{"date":1355788800000,"value":3112.79},{"date":1355875200000,"value":3107.59},{"date":1355961600000,"value":3119.72},{"date":1356048000000,"value":3093.72},{"date":1356134400000,"value":3093.72},{"date":1356220800000,"value":3093.72},{"date":1356307200000,"value":3090.26},{"date":1356393600000,"value":3090.26},{"date":1356480000000,"value":3072.92},{"date":1356566400000,"value":3072.92},{"date":1356652800000,"value":3043.46},{"date":1356739200000,"value":3043.46},{"date":1356825600000,"value":3043.46},{"date":1356912000000,"value":3088.52},{"date":1356998400000,"value":3088.52},{"date":1357084800000,"value":3168.25},{"date":1357171200000,"value":3159.58},{"date":1357257600000,"value":3171.71},{"date":1357344000000,"value":3171.71},{"date":1357430400000,"value":3171.71},{"date":1357516800000,"value":3163.05},{"date":1357603200000,"value":3157.85},{"date":1357689600000,"value":3176.91},{"date":1357776000000,"value":3197.71},{"date":1357862400000,"value":3201.18},{"date":1357948800000,"value":3201.18},{"date":1358035200000,"value":3201.18},{"date":1358121600000,"value":3192.51},{"date":1358208000000,"value":3190.78},{"date":1358294400000,"value":3189.05},{"date":1358380800000,"value":3211.58},{"date":1358467200000,"value":3215.04},{"date":1358553600000,"value":3215.04},{"date":1358640000000,"value":3215.04},{"date":1358726400000,"value":3215.04},{"date":1358812800000,"value":3220.24},{"date":1358899200000,"value":3234.11},{"date":1358985600000,"value":3239.31},{"date":1359072000000,"value":3265.31},{"date":1359158400000,"value":3265.31},{"date":1359244800000,"value":3265.31},{"date":1359331200000,"value":3258.37},{"date":1359417600000,"value":3268.77},{"date":1359504000000,"value":3258.37},{"date":1359590400000,"value":3258.37},{"date":1359676800000,"value":3301.7},{"date":1359763200000,"value":3301.7},{"date":1359849600000,"value":3301.7},{"date":1359936000000,"value":3258.37},{"date":1360022400000,"value":3291.3},{"date":1360108800000,"value":3287.84},{"date":1360195200000,"value":3280.9},{"date":1360281600000,"value":3306.9},{"date":1360368000000,"value":3306.9},{"date":1360454400000,"value":3306.9},{"date":1360540800000,"value":3298.24},{"date":1360627200000,"value":3301.7},{"date":1360713600000,"value":3303.44},{"date":1360800000000,"value":3310.37},{"date":1360886400000,"value":3313.84},{"date":1360972800000,"value":3313.84},{"date":1361059200000,"value":3313.84},{"date":1361145600000,"value":3313.84},{"date":1361232000000,"value":3345.03},{"date":1361318400000,"value":3301.7},{"date":1361404800000,"value":3273.97},{"date":1361491200000,"value":3303.44},{"date":1361577600000,"value":3303.44},{"date":1361664000000,"value":3303.44},{"date":1361750400000,"value":3247.97},{"date":1361836800000,"value":3254.91},{"date":1361923200000,"value":3293.04},{"date":1362009600000,"value":3291.3},{"date":1362096000000,"value":3296.5},{"date":1362182400000,"value":3296.5},{"date":1362268800000,"value":3296.5},{"date":1362355200000,"value":3306.9},{"date":1362441600000,"value":3346.77},{"date":1362528000000,"value":3345.03},{"date":1362614400000,"value":3351.97},{"date":1362700800000,"value":3367.56},{"date":1362787200000,"value":3367.56},{"date":1362873600000,"value":3367.56},{"date":1362960000000,"value":3376.23},{"date":1363046400000,"value":3364.1},{"date":1363132800000,"value":3365.83},{"date":1363219200000,"value":3384.9},{"date":1363305600000,"value":3376.23},{"date":1363392000000,"value":3376.23},{"date":1363478400000,"value":3376.23},{"date":1363564800000,"value":3351.97},{"date":1363651200000,"value":3336.37},{"date":1363737600000,"value":3360.63},{"date":1363824000000,"value":3315.57},{"date":1363910400000,"value":3338.1},{"date":1363996800000,"value":3338.1},{"date":1364083200000,"value":3338.1},{"date":1364169600000,"value":3315.57},{"date":1364256000000,"value":3341.57},{"date":1364342400000,"value":3336.37},{"date":1364428800000,"value":3355.43},{"date":1364515200000,"value":3355.43},{"date":1364601600000,"value":3355.43},{"date":1364688000000,"value":3355.43},{"date":1364774400000,"value":3338.1},{"date":1364860800000,"value":3358.9},{"date":1364947200000,"value":3329.43},{"date":1365033600000,"value":3336.37},{"date":1365120000000,"value":3315.57},{"date":1365206400000,"value":3315.57},{"date":1365292800000,"value":3315.57},{"date":1365379200000,"value":3338.1},{"date":1365465600000,"value":3341.57},{"date":1365552000000,"value":3388.36},{"date":1365638400000,"value":3400.49},{"date":1365724800000,"value":3386.63},{"date":1365811200000,"value":3386.63},{"date":1365897600000,"value":3386.63},{"date":1365984000000,"value":3315.57},{"date":1366070400000,"value":3377.96},{"date":1366156800000,"value":3324.23},{"date":1366243200000,"value":3298.24},{"date":1366329600000,"value":3327.7},{"date":1366416000000,"value":3327.7},{"date":1366502400000,"value":3327.7},{"date":1366588800000,"value":3339.83},{"date":1366675200000,"value":3372.76},{"date":1366761600000,"value":3376.23},{"date":1366848000000,"value":3388.36},{"date":1366934400000,"value":3374.5},{"date":1367020800000,"value":3374.5},{"date":1367107200000,"value":3374.5},{"date":1367193600000,"value":3403.96},{"date":1367280000000,"value":3419.56},{"date":1367366400000,"value":3393.56},{"date":1367452800000,"value":3426.49},{"date":1367539200000,"value":3469.82},{"date":1367625600000,"value":3469.82},{"date":1367712000000,"value":3469.82},{"date":1367798400000,"value":3469.82},{"date":1367884800000,"value":3483.69},{"date":1367971200000,"value":3504.48},{"date":1368057600000,"value":3494.09},{"date":1368144000000,"value":3513.15},{"date":1368230400000,"value":3513.15},{"date":1368316800000,"value":3513.15},{"date":1368403200000,"value":3506.22},{"date":1368489600000,"value":3533.95},{"date":1368576000000,"value":3551.28},{"date":1368662400000,"value":3535.68},{"date":1368748800000,"value":3568.61},{"date":1368835200000,"value":3568.61},{"date":1368921600000,"value":3568.61},{"date":1369008000000,"value":3563.41},{"date":1369094400000,"value":3566.88},{"date":1369180800000,"value":3527.02},{"date":1369267200000,"value":3516.62},{"date":1369353600000,"value":3518.35},{"date":1369440000000,"value":3518.35},{"date":1369526400000,"value":3518.35},{"date":1369612800000,"value":3518.35},{"date":1369699200000,"value":3551.28},{"date":1369785600000,"value":3520.08},{"date":1369872000000,"value":3533.95},{"date":1369958400000,"value":3483.69},{"date":1370044800000,"value":3483.69},{"date":1370131200000,"value":3483.69},{"date":1370217600000,"value":3506.22},{"date":1370304000000,"value":3487.15},{"date":1370390400000,"value":3438.62},{"date":1370476800000,"value":3459.42},{"date":1370563200000,"value":3499.29},{"date":1370649600000,"value":3499.29},{"date":1370736000000,"value":3499.29},{"date":1370822400000,"value":3504.48},{"date":1370908800000,"value":3471.55},{"date":1370995200000,"value":3447.29},{"date":1371081600000,"value":3495.82},{"date":1371168000000,"value":3476.75},{"date":1371254400000,"value":3476.75},{"date":1371340800000,"value":3476.75},{"date":1371427200000,"value":3514.88},{"date":1371513600000,"value":3539.15},{"date":1371600000000,"value":3492.35},{"date":1371686400000,"value":3403.96},{"date":1371772800000,"value":3405.69},{"date":1371859200000,"value":3405.69},{"date":1371945600000,"value":3405.69},{"date":1372032000000,"value":3367.56},{"date":1372118400000,"value":3390.1},{"date":1372204800000,"value":3419.56},{"date":1372291200000,"value":3442.09},{"date":1372377600000,"value":3417.83},{"date":1372464000000,"value":3417.83},{"date":1372550400000,"value":3417.83},{"date":1372636800000,"value":3454.22},{"date":1372723200000,"value":3440.36},{"date":1372809600000,"value":3447.29},{"date":1372896000000,"value":3447.29},{"date":1372982400000,"value":3476.75},{"date":1373068800000,"value":3476.75},{"date":1373155200000,"value":3476.75},{"date":1373241600000,"value":3492.35},{"date":1373328000000,"value":3520.08},{"date":1373414400000,"value":3527.02},{"date":1373500800000,"value":3575.55},{"date":1373587200000,"value":3580.74},{"date":1373673600000,"value":3580.74},{"date":1373760000000,"value":3580.74},{"date":1373846400000,"value":3587.68},{"date":1373932800000,"value":3572.08},{"date":1374019200000,"value":3584.21},{"date":1374105600000,"value":3594.61},{"date":1374192000000,"value":3601.54},{"date":1374278400000,"value":3601.54},{"date":1374364800000,"value":3601.54},{"date":1374451200000,"value":3606.74},{"date":1374537600000,"value":3598.08},{"date":1374624000000,"value":3599.81},{"date":1374710400000,"value":3608.48},{"date":1374796800000,"value":3608.48},{"date":1374883200000,"value":3608.48},{"date":1374969600000,"value":3608.48},{"date":1375056000000,"value":3598.08},{"date":1375142400000,"value":3605.01},{"date":1375228800000,"value":3599.81},{"date":1375315200000,"value":3648.34},{"date":1375401600000,"value":3657},{"date":1375488000000,"value":3657},{"date":1375574400000,"value":3657},{"date":1375660800000,"value":3655.27},{"date":1375747200000,"value":3644.87},{"date":1375833600000,"value":3631.01},{"date":1375920000000,"value":3641.41},{"date":1376006400000,"value":3631.01},{"date":1376092800000,"value":3631.01},{"date":1376179200000,"value":3631.01},{"date":1376265600000,"value":3624.07},{"date":1376352000000,"value":3637.94},{"date":1376438400000,"value":3617.14},{"date":1376524800000,"value":3570.35},{"date":1376611200000,"value":3565.15},{"date":1376697600000,"value":3565.15},{"date":1376784000000,"value":3565.15},{"date":1376870400000,"value":3556.48},{"date":1376956800000,"value":3561.68},{"date":1377043200000,"value":3547.81},{"date":1377129600000,"value":3580.74},{"date":1377216000000,"value":3587.68},{"date":1377302400000,"value":3587.68},{"date":1377388800000,"value":3587.68},{"date":1377475200000,"value":3572.08},{"date":1377561600000,"value":3513.15},{"date":1377648000000,"value":3518.35},{"date":1377734400000,"value":3525.28},{"date":1377820800000,"value":3513.15},{"date":1377907200000,"value":3513.15},{"date":1377993600000,"value":3513.15},{"date":1378080000000,"value":3513.15},{"date":1378166400000,"value":3542.61},{"date":1378252800000,"value":3565.15},{"date":1378339200000,"value":3570.35},{"date":1378425600000,"value":3582.48},{"date":1378512000000,"value":3582.48},{"date":1378598400000,"value":3582.48},{"date":1378684800000,"value":3611.94},{"date":1378771200000,"value":3648.34},{"date":1378857600000,"value":3670.87},{"date":1378944000000,"value":3662.2},{"date":1379030400000,"value":3669.14},{"date":1379116800000,"value":3669.14},{"date":1379203200000,"value":3669.14},{"date":1379289600000,"value":3703.8},{"date":1379376000000,"value":3714.2},{"date":1379462400000,"value":3755.8},{"date":1379548800000,"value":3750.6},{"date":1379635200000,"value":3726.33},{"date":1379721600000,"value":3726.33},{"date":1379808000000,"value":3726.33},{"date":1379894400000,"value":3709},{"date":1379980800000,"value":3700.33},{"date":1380067200000,"value":3691.67},{"date":1380153600000,"value":3710.73},{"date":1380240000000,"value":3695.13},{"date":1380326400000,"value":3695.13},{"date":1380412800000,"value":3695.13},{"date":1380499200000,"value":3667.4},{"date":1380585600000,"value":3691.67},{"date":1380672000000,"value":3679.54},{"date":1380758400000,"value":3650.07},{"date":1380844800000,"value":3674.34},{"date":1380931200000,"value":3674.34},{"date":1381017600000,"value":3674.34},{"date":1381104000000,"value":3648.34},{"date":1381190400000,"value":3601.54},{"date":1381276800000,"value":3601.54},{"date":1381363200000,"value":3674.34},{"date":1381449600000,"value":3703.8},{"date":1381536000000,"value":3703.8},{"date":1381622400000,"value":3703.8},{"date":1381708800000,"value":3714.2},{"date":1381795200000,"value":3681.27},{"date":1381881600000,"value":3717.67},{"date":1381968000000,"value":3750.6},{"date":1382054400000,"value":3793.93},{"date":1382140800000,"value":3793.93},{"date":1382227200000,"value":3793.93},{"date":1382313600000,"value":3790.46},{"date":1382400000000,"value":3806.06},{"date":1382486400000,"value":3799.12},{"date":1382572800000,"value":3812.99},{"date":1382659200000,"value":3809.52},{"date":1382745600000,"value":3809.52},{"date":1382832000000,"value":3809.52},{"date":1382918400000,"value":3819.92},{"date":1383004800000,"value":3844.19},{"date":1383091200000,"value":3823.39},{"date":1383177600000,"value":3814.72},{"date":1383264000000,"value":3818.19},{"date":1383350400000,"value":3818.19},{"date":1383436800000,"value":3818.19},{"date":1383523200000,"value":3821.66},{"date":1383609600000,"value":3807.79},{"date":1383696000000,"value":3833.79},{"date":1383782400000,"value":3786.99},{"date":1383868800000,"value":3825.12},{"date":1383955200000,"value":3825.12},{"date":1384041600000,"value":3825.12},{"date":1384128000000,"value":3826.86},{"date":1384214400000,"value":3826.86},{"date":1384300800000,"value":3854.59},{"date":1384387200000,"value":3866.72},{"date":1384473600000,"value":3884.05},{"date":1384560000000,"value":3884.05},{"date":1384646400000,"value":3884.05},{"date":1384732800000,"value":3873.65},{"date":1384819200000,"value":3861.52},{"date":1384905600000,"value":3852.85},{"date":1384992000000,"value":3880.58},{"date":1385078400000,"value":3896.18},{"date":1385164800000,"value":3896.18},{"date":1385251200000,"value":3896.18},{"date":1385337600000,"value":3890.98},{"date":1385424000000,"value":3892.72},{"date":1385510400000,"value":3897.92},{"date":1385596800000,"value":3897.92},{"date":1385683200000,"value":3892.72},{"date":1385769600000,"value":3892.72},{"date":1385856000000,"value":3892.72},{"date":1385942400000,"value":3878.85},{"date":1386028800000,"value":3863.25},{"date":1386115200000,"value":3851.12},{"date":1386201600000,"value":3842.45},{"date":1386288000000,"value":3887.52},{"date":1386374400000,"value":3887.52},{"date":1386460800000,"value":3887.52},{"date":1386547200000,"value":3885.78},{"date":1386633600000,"value":3873.65},{"date":1386720000000,"value":3847.65},{"date":1386806400000,"value":3825.12},{"date":1386892800000,"value":3823.39},{"date":1386979200000,"value":3823.39},{"date":1387065600000,"value":3823.39},{"date":1387152000000,"value":3854.59},{"date":1387238400000,"value":3840.06},{"date":1387324800000,"value":3906.97},{"date":1387411200000,"value":3921.05},{"date":1387497600000,"value":3940.42},{"date":1387584000000,"value":3940.42},{"date":1387670400000,"value":3940.42},{"date":1387756800000,"value":3965.07},{"date":1387843200000,"value":3973.87},{"date":1387929600000,"value":3973.87},{"date":1388016000000,"value":3993.24},{"date":1388102400000,"value":4002.04},{"date":1388188800000,"value":4002.04},{"date":1388275200000,"value":4002.04},{"date":1388361600000,"value":4009.09},{"date":1388448000000,"value":4019.65},{"date":1388534400000,"value":4019.65},{"date":1388620800000,"value":3977.39},{"date":1388707200000,"value":3975.63},{"date":1388793600000,"value":3975.63},{"date":1388880000000,"value":3975.63},{"date":1388966400000,"value":3959.79},{"date":1389052800000,"value":3987.96},{"date":1389139200000,"value":3986.2},{"date":1389225600000,"value":3989.72},{"date":1389312000000,"value":4009.09},{"date":1389398400000,"value":4009.09},{"date":1389484800000,"value":4009.09},{"date":1389571200000,"value":3972.11},{"date":1389657600000,"value":4019.65},{"date":1389744000000,"value":4033.74},{"date":1389830400000,"value":4039.02},{"date":1389916800000,"value":4030.22},{"date":1390003200000,"value":4030.22},{"date":1390089600000,"value":4030.22},{"date":1390176000000,"value":4030.22},{"date":1390262400000,"value":4042.54},{"date":1390348800000,"value":4044.3},{"date":1390435200000,"value":4000.28},{"date":1390521600000,"value":3908.73},{"date":1390608000000,"value":3908.73},{"date":1390694400000,"value":3908.73},{"date":1390780800000,"value":3884.08},{"date":1390867200000,"value":3917.53},{"date":1390953600000,"value":3873.51},{"date":1391040000000,"value":3910.49},{"date":1391126400000,"value":3885.84},{"date":1391212800000,"value":3885.84},{"date":1391299200000,"value":3885.84},{"date":1391385600000,"value":3799.57},{"date":1391472000000,"value":3818.93},{"date":1391558400000,"value":3818.93},{"date":1391644800000,"value":3878.8},{"date":1391731200000,"value":3928.1},{"date":1391817600000,"value":3928.1},{"date":1391904000000,"value":3928.1},{"date":1391990400000,"value":3940.42},{"date":1392076800000,"value":3973.87},{"date":1392163200000,"value":3980.92},{"date":1392249600000,"value":4000.28},{"date":1392336000000,"value":4017.89},{"date":1392422400000,"value":4017.89},{"date":1392508800000,"value":4017.89},{"date":1392595200000,"value":4017.89},{"date":1392681600000,"value":4021.41},{"date":1392768000000,"value":4002.04},{"date":1392854400000,"value":4028.45},{"date":1392940800000,"value":4019.65},{"date":1393027200000,"value":4019.65},{"date":1393113600000,"value":4019.65},{"date":1393200000000,"value":4040.78},{"date":1393286400000,"value":4037.26},{"date":1393372800000,"value":4040.78},{"date":1393459200000,"value":4054.86},{"date":1393545600000,"value":4068.95},{"date":1393632000000,"value":4068.95},{"date":1393718400000,"value":4068.95},{"date":1393804800000,"value":4024.93},{"date":1393891200000,"value":4084.8},{"date":1393977600000,"value":4083.04},{"date":1394064000000,"value":4100.64},{"date":1394150400000,"value":4105.92},{"date":1394236800000,"value":4105.92},{"date":1394323200000,"value":4105.92},{"date":1394409600000,"value":4098.88},{"date":1394496000000,"value":4081.28},{"date":1394582400000,"value":4077.75},{"date":1394668800000,"value":4026.69},{"date":1394755200000,"value":4014.37},{"date":1394841600000,"value":4014.37},{"date":1394928000000,"value":4014.37},{"date":1395014400000,"value":4060.15},{"date":1395100800000,"value":4083.04},{"date":1395187200000,"value":4047.82},{"date":1395273600000,"value":4056.63},{"date":1395360000000,"value":4044.3},{"date":1395446400000,"value":4044.3},{"date":1395532800000,"value":4044.3},{"date":1395619200000,"value":4024.93},{"date":1395705600000,"value":4046.06},{"date":1395792000000,"value":4024.93},{"date":1395878400000,"value":4002.04},{"date":1395964800000,"value":4021.41},{"date":1396051200000,"value":4021.41},{"date":1396137600000,"value":4021.41},{"date":1396224000000,"value":4054.86},{"date":1396310400000,"value":4083.04},{"date":1396396800000,"value":4095.36},{"date":1396483200000,"value":4091.84},{"date":1396569600000,"value":4035.5},{"date":1396656000000,"value":4035.5},{"date":1396742400000,"value":4035.5},{"date":1396828800000,"value":3991.48},{"date":1396915200000,"value":4019.65},{"date":1397001600000,"value":4070.71},{"date":1397088000000,"value":3989.72},{"date":1397174400000,"value":3954.51},{"date":1397260800000,"value":3954.51},{"date":1397347200000,"value":3954.51},{"date":1397433600000,"value":3987.96},{"date":1397520000000,"value":4010.85},{"date":1397606400000,"value":4051.34},{"date":1397692800000,"value":4053.1},{"date":1397779200000,"value":4053.1},{"date":1397865600000,"value":4053.1},{"date":1397952000000,"value":4053.1},{"date":1398038400000,"value":4061.91},{"date":1398124800000,"value":4075.99},{"date":1398211200000,"value":4058.39},{"date":1398297600000,"value":4060.15},{"date":1398384000000,"value":4021.41},{"date":1398470400000,"value":4021.41},{"date":1398556800000,"value":4021.41},{"date":1398643200000,"value":4031.98},{"date":1398729600000,"value":4035.5},{"date":1398816000000,"value":4047.82},{"date":1398902400000,"value":4047.82},{"date":1398988800000,"value":4046.06},{"date":1399075200000,"value":4046.06},{"date":1399161600000,"value":4046.06},{"date":1399248000000,"value":4056.63},{"date":1399334400000,"value":4028.45},{"date":1399420800000,"value":4044.3},{"date":1399507200000,"value":4056.63},{"date":1399593600000,"value":4068.95},{"date":1399680000000,"value":4068.95},{"date":1399766400000,"value":4068.95},{"date":1399852800000,"value":4107.69},{"date":1399939200000,"value":4112.97},{"date":1400025600000,"value":4091.84},{"date":1400112000000,"value":4065.43},{"date":1400198400000,"value":4084.8},{"date":1400284800000,"value":4084.8},{"date":1400371200000,"value":4084.8},{"date":1400457600000,"value":4100.64},{"date":1400544000000,"value":4068.95},{"date":1400630400000,"value":4102.4},{"date":1400716800000,"value":4112.97},{"date":1400803200000,"value":4132.34},{"date":1400889600000,"value":4132.34},{"date":1400976000000,"value":4132.34},{"date":1401062400000,"value":4132.34},{"date":1401148800000,"value":4148.18},{"date":1401235200000,"value":4141.14},{"date":1401321600000,"value":4160.51},{"date":1401408000000,"value":4169.31},{"date":1401494400000,"value":4169.31},{"date":1401580800000,"value":4169.31},{"date":1401667200000,"value":4172.83},{"date":1401753600000,"value":4165.79},{"date":1401840000000,"value":4172.83},{"date":1401926400000,"value":4204.52},{"date":1402012800000,"value":4218.61},{"date":1402099200000,"value":4218.61},{"date":1402185600000,"value":4218.61},{"date":1402272000000,"value":4227.41},{"date":1402358400000,"value":4222.13},{"date":1402444800000,"value":4206.28},{"date":1402531200000,"value":4174.59},{"date":1402617600000,"value":4176.35},{"date":1402704000000,"value":4176.35},{"date":1402790400000,"value":4176.35},{"date":1402876800000,"value":4172.83},{"date":1402963200000,"value":4178.11},{"date":1403049600000,"value":4208.04},{"date":1403136000000,"value":4215.09},{"date":1403222400000,"value":4204.52},{"date":1403308800000,"value":4204.52},{"date":1403395200000,"value":4204.52},{"date":1403481600000,"value":4199.24},{"date":1403568000000,"value":4172.83},{"date":1403654400000,"value":4201},{"date":1403740800000,"value":4195.72},{"date":1403827200000,"value":4211.57},{"date":1403913600000,"value":4211.57},{"date":1404000000000,"value":4211.57},{"date":1404086400000,"value":4209.81},{"date":1404172800000,"value":4239.74},{"date":1404259200000,"value":4239.74},{"date":1404345600000,"value":4269.67},{"date":1404432000000,"value":4269.67},{"date":1404518400000,"value":4269.67},{"date":1404604800000,"value":4269.67},{"date":1404691200000,"value":4250.3},{"date":1404777600000,"value":4222.13},{"date":1404864000000,"value":4241.5},{"date":1404950400000,"value":4218.61},{"date":1405036800000,"value":4222.13},{"date":1405123200000,"value":4222.13},{"date":1405209600000,"value":4222.13},{"date":1405296000000,"value":4243.26},{"date":1405382400000,"value":4229.17},{"date":1405468800000,"value":4245.02},{"date":1405555200000,"value":4201},{"date":1405641600000,"value":4241.5},{"date":1405728000000,"value":4241.5},{"date":1405814400000,"value":4241.5},{"date":1405900800000,"value":4236.22},{"date":1405987200000,"value":4260.87},{"date":1406073600000,"value":4245.02},{"date":1406160000000,"value":4253.82},{"date":1406246400000,"value":4225.65},{"date":1406332800000,"value":4225.65},{"date":1406419200000,"value":4225.65},{"date":1406505600000,"value":4227.41},{"date":1406592000000,"value":4206.28},{"date":1406678400000,"value":4213.33},{"date":1406764800000,"value":4137.62},{"date":1406851200000,"value":4134.1},{"date":1406937600000,"value":4134.1},{"date":1407024000000,"value":4134.1},{"date":1407110400000,"value":4164.03},{"date":1407196800000,"value":4130.57},{"date":1407283200000,"value":4121.77},{"date":1407369600000,"value":4091.84},{"date":1407456000000,"value":4135.86},{"date":1407542400000,"value":4135.86},{"date":1407628800000,"value":4135.86},{"date":1407715200000,"value":4149.94},{"date":1407801600000,"value":4137.62},{"date":1407888000000,"value":4164.03},{"date":1407974400000,"value":4179.87},{"date":1408060800000,"value":4178.11},{"date":1408147200000,"value":4178.11},{"date":1408233600000,"value":4178.11},{"date":1408320000000,"value":4223.89},{"date":1408406400000,"value":4241.5},{"date":1408492800000,"value":4248.54},{"date":1408579200000,"value":4257.34},{"date":1408665600000,"value":4248.54},{"date":1408752000000,"value":4248.54},{"date":1408838400000,"value":4248.54},{"date":1408924800000,"value":4262.63},{"date":1409011200000,"value":4266.15},{"date":1409097600000,"value":4257.34},{"date":1409184000000,"value":4243.26},{"date":1409270400000,"value":4246.78},{"date":1409356800000,"value":4246.78},{"date":1409443200000,"value":4246.78},{"date":1409529600000,"value":4246.78},{"date":1409616000000,"value":4257.34},{"date":1409702400000,"value":4267.91},{"date":1409788800000,"value":4259.1},{"date":1409875200000,"value":4273.19},{"date":1409961600000,"value":4273.19},{"date":1410048000000,"value":4273.19},{"date":1410134400000,"value":4259.1},{"date":1410220800000,"value":4234.46},{"date":1410307200000,"value":4245.02},{"date":1410393600000,"value":4246.78},{"date":1410480000000,"value":4229.17},{"date":1410566400000,"value":4229.17},{"date":1410652800000,"value":4229.17},{"date":1410739200000,"value":4223.89},{"date":1410825600000,"value":4246.78},{"date":1410912000000,"value":4248.54},{"date":1410998400000,"value":4273.19},{"date":1411084800000,"value":4259.1},{"date":1411171200000,"value":4259.1},{"date":1411257600000,"value":4259.1},{"date":1411344000000,"value":4218.61},{"date":1411430400000,"value":4186.92},{"date":1411516800000,"value":4225.65},{"date":1411603200000,"value":4155.22},{"date":1411689600000,"value":4186.92},{"date":1411776000000,"value":4186.92},{"date":1411862400000,"value":4186.92},{"date":1411948800000,"value":4174.59},{"date":1412035200000,"value":4169.31},{"date":1412121600000,"value":4112.97},{"date":1412208000000,"value":4112.97},{"date":1412294400000,"value":4151.7},{"date":1412380800000,"value":4151.7},{"date":1412467200000,"value":4151.7},{"date":1412553600000,"value":4153.46},{"date":1412640000000,"value":4083.04},{"date":1412726400000,"value":4149.94},{"date":1412812800000,"value":4067.19},{"date":1412899200000,"value":4014.37},{"date":1412985600000,"value":4014.37},{"date":1413072000000,"value":4014.37},{"date":1413158400000,"value":3956.27},{"date":1413244800000,"value":3972.11},{"date":1413331200000,"value":3958.03},{"date":1413417600000,"value":3961.55},{"date":1413504000000,"value":4003.8},{"date":1413590400000,"value":4003.8},{"date":1413676800000,"value":4003.8},{"date":1413763200000,"value":4028.45},{"date":1413849600000,"value":4112.97},{"date":1413936000000,"value":4072.47},{"date":1414022400000,"value":4120.01},{"date":1414108800000,"value":4141.14},{"date":1414195200000,"value":4141.14},{"date":1414281600000,"value":4141.14},{"date":1414368000000,"value":4142.9},{"date":1414454400000,"value":4193.96},{"date":1414540800000,"value":4186.92},{"date":1414627200000,"value":4229.17},{"date":1414713600000,"value":4271.43},{"date":1414800000000,"value":4271.43},{"date":1414886400000,"value":4271.43},{"date":1414972800000,"value":4266.15},{"date":1415059200000,"value":4255.58},{"date":1415145600000,"value":4301.36},{"date":1415232000000,"value":4318.97},{"date":1415318400000,"value":4317.21},{"date":1415404800000,"value":4317.21},{"date":1415491200000,"value":4317.21},{"date":1415577600000,"value":4333.05},{"date":1415664000000,"value":4350.66},{"date":1415750400000,"value":4348.9},{"date":1415836800000,"value":4357.7},{"date":1415923200000,"value":4355.94},{"date":1416009600000,"value":4355.94},{"date":1416096000000,"value":4355.94},{"date":1416182400000,"value":4359.46},{"date":1416268800000,"value":4378.83},{"date":1416355200000,"value":4380.59},{"date":1416441600000,"value":4382.35},{"date":1416528000000,"value":4417.57},{"date":1416614400000,"value":4417.57},{"date":1416700800000,"value":4417.57},{"date":1416787200000,"value":4438.69},{"date":1416873600000,"value":4442.22},{"date":1416960000000,"value":4451.02},{"date":1417046400000,"value":4451.02},{"date":1417132800000,"value":4466.87},{"date":1417219200000,"value":4466.87},{"date":1417305600000,"value":4466.87},{"date":1417392000000,"value":4440.46},{"date":1417478400000,"value":4456.3},{"date":1417564800000,"value":4477.43},{"date":1417651200000,"value":4475.67},{"date":1417737600000,"value":4482.71},{"date":1417824000000,"value":4482.71},{"date":1417910400000,"value":4482.71},{"date":1417996800000,"value":4458.06},{"date":1418083200000,"value":4466.87},{"date":1418169600000,"value":4403.48},{"date":1418256000000,"value":4419.33},{"date":1418342400000,"value":4343.62},{"date":1418428800000,"value":4343.62},{"date":1418515200000,"value":4343.62},{"date":1418601600000,"value":4324.25},{"date":1418688000000,"value":4296.08},{"date":1418774400000,"value":4368.27},{"date":1418860800000,"value":4481.18},{"date":1418947200000,"value":4499.46},{"date":1419033600000,"value":4499.46},{"date":1419120000000,"value":4499.46},{"date":1419206400000,"value":4530.53},{"date":1419292800000,"value":4546.97},{"date":1419379200000,"value":4543.32},{"date":1419465600000,"value":4543.32},{"date":1419552000000,"value":4554.28},{"date":1419638400000,"value":4554.28},{"date":1419724800000,"value":4554.28},{"date":1419811200000,"value":4548.8},{"date":1419897600000,"value":4521.39},{"date":1419984000000,"value":4483.01},{"date":1420070400000,"value":4483.01},{"date":1420156800000,"value":4468.39},{"date":1420243200000,"value":4468.39},{"date":1420329600000,"value":4468.39},{"date":1420416000000,"value":4391.63},{"date":1420502400000,"value":4344.11},{"date":1420588800000,"value":4387.98},{"date":1420675200000,"value":4459.25},{"date":1420761600000,"value":4428.18},{"date":1420848000000,"value":4428.18},{"date":1420934400000,"value":4428.18},{"date":1421020800000,"value":4400.77},{"date":1421107200000,"value":4395.29},{"date":1421193600000,"value":4366.05},{"date":1421280000000,"value":4340.46},{"date":1421366400000,"value":4386.15},{"date":1421452800000,"value":4386.15},{"date":1421539200000,"value":4386.15},{"date":1421625600000,"value":4386.15},{"date":1421712000000,"value":4386.15},{"date":1421798400000,"value":4404.42},{"date":1421884800000,"value":4464.73},{"date":1421971200000,"value":4446.46},{"date":1422057600000,"value":4446.46},{"date":1422144000000,"value":4446.46},{"date":1422230400000,"value":4448.29},{"date":1422316800000,"value":4406.25},{"date":1422403200000,"value":4349.6},{"date":1422489600000,"value":4402.6},{"date":1422576000000,"value":4351.43},{"date":1422662400000,"value":4351.43},{"date":1422748800000,"value":4351.43},{"date":1422835200000,"value":4398.94},{"date":1422921600000,"value":4459.25},{"date":1423008000000,"value":4453.77},{"date":1423094400000,"value":4492.15},{"date":1423180800000,"value":4472.04},{"date":1423267200000,"value":4472.04},{"date":1423353600000,"value":4472.04},{"date":1423440000000,"value":4451.94},{"date":1423526400000,"value":4492.15},{"date":1423612800000,"value":4503.11},{"date":1423699200000,"value":4550.63},{"date":1423785600000,"value":4579.87},{"date":1423872000000,"value":4579.87},{"date":1423958400000,"value":4579.87},{"date":1424044800000,"value":4579.87},{"date":1424131200000,"value":4585.35},{"date":1424217600000,"value":4590.84},{"date":1424304000000,"value":4599.97},{"date":1424390400000,"value":4627.39},{"date":1424476800000,"value":4627.39},{"date":1424563200000,"value":4627.39},{"date":1424649600000,"value":4621.9},{"date":1424736000000,"value":4640.18},{"date":1424822400000,"value":4642.01},{"date":1424908800000,"value":4640.18},{"date":1424995200000,"value":4627.39},{"date":1425081600000,"value":4627.39},{"date":1425168000000,"value":4627.39},{"date":1425254400000,"value":4667.59},{"date":1425340800000,"value":4645.66},{"date":1425427200000,"value":4627.39},{"date":1425513600000,"value":4643.84},{"date":1425600000000,"value":4574.39},{"date":1425686400000,"value":4574.39},{"date":1425772800000,"value":4574.39},{"date":1425859200000,"value":4589.01},{"date":1425945600000,"value":4501.29},{"date":1426032000000,"value":4493.97},{"date":1426118400000,"value":4546.97},{"date":1426204800000,"value":4512.25},{"date":1426291200000,"value":4512.25},{"date":1426377600000,"value":4512.25},{"date":1426464000000,"value":4581.7},{"date":1426550400000,"value":4552.46},{"date":1426636800000,"value":4610.94},{"date":1426723200000,"value":4587.18},{"date":1426809600000,"value":4629.21},{"date":1426896000000,"value":4629.21},{"date":1426982400000,"value":4629.21},{"date":1427068800000,"value":4623.73},{"date":1427155200000,"value":4596.32},{"date":1427241600000,"value":4528.7},{"date":1427328000000,"value":4534.18},{"date":1427414400000,"value":4541.49},{"date":1427500800000,"value":4541.49},{"date":1427587200000,"value":4541.49},{"date":1427673600000,"value":4585.35},{"date":1427760000000,"value":4556.11},{"date":1427846400000,"value":4536.01},{"date":1427932800000,"value":4554.28},{"date":1428019200000,"value":4554.28},{"date":1428105600000,"value":4554.28},{"date":1428192000000,"value":4554.28},{"date":1428278400000,"value":4587.18},{"date":1428364800000,"value":4579.87},{"date":1428451200000,"value":4590.84},{"date":1428537600000,"value":4610.94},{"date":1428624000000,"value":4612.77},{"date":1428710400000,"value":4612.77},{"date":1428796800000,"value":4612.77},{"date":1428883200000,"value":4583.53},{"date":1428969600000,"value":4585.35},{"date":1429056000000,"value":4614.59},{"date":1429142400000,"value":4605.46},{"date":1429228800000,"value":4550.63},{"date":1429315200000,"value":4550.63},{"date":1429401600000,"value":4550.63},{"date":1429488000000,"value":4581.7},{"date":1429574400000,"value":4589.01},{"date":1429660800000,"value":4610.94},{"date":1429747200000,"value":4621.9},{"date":1429833600000,"value":4623.73},{"date":1429920000000,"value":4623.73},{"date":1430006400000,"value":4623.73},{"date":1430092800000,"value":4616.42},{"date":1430179200000,"value":4614.59},{"date":1430265600000,"value":4599.97},{"date":1430352000000,"value":4554.28},{"date":1430438400000,"value":4592.66},{"date":1430524800000,"value":4592.66},{"date":1430611200000,"value":4592.66},{"date":1430697600000,"value":4610.94},{"date":1430784000000,"value":4565.25},{"date":1430870400000,"value":4552.46},{"date":1430956800000,"value":4567.08},{"date":1431043200000,"value":4634.7},{"date":1431129600000,"value":4634.7},{"date":1431216000000,"value":4634.7},{"date":1431302400000,"value":4612.77},{"date":1431388800000,"value":4599.97},{"date":1431475200000,"value":4607.28},{"date":1431561600000,"value":4669.42},{"date":1431648000000,"value":4669.42},{"date":1431734400000,"value":4669.42},{"date":1431820800000,"value":4669.42},{"date":1431907200000,"value":4680.39},{"date":1431993600000,"value":4687.7},{"date":1432080000000,"value":4682.21},{"date":1432166400000,"value":4691.35},{"date":1432252800000,"value":4676.73},{"date":1432339200000,"value":4676.73},{"date":1432425600000,"value":4676.73},{"date":1432512000000,"value":4676.73},{"date":1432598400000,"value":4621.9},{"date":1432684800000,"value":4667.59},{"date":1432771200000,"value":4663.94},{"date":1432857600000,"value":4629.21},{"date":1432944000000,"value":4629.21},{"date":1433030400000,"value":4629.21},{"date":1433116800000,"value":4638.35},{"date":1433203200000,"value":4640.18},{"date":1433289600000,"value":4662.11},{"date":1433376000000,"value":4612.77},{"date":1433462400000,"value":4603.63},{"date":1433548800000,"value":4603.63},{"date":1433635200000,"value":4603.63},{"date":1433721600000,"value":4576.22},{"date":1433808000000,"value":4576.22},{"date":1433894400000,"value":4640.18},{"date":1433980800000,"value":4651.15},{"date":1434067200000,"value":4614.59},{"date":1434153600000,"value":4614.59},{"date":1434240000000,"value":4614.59},{"date":1434326400000,"value":4583.53},{"date":1434412800000,"value":4607.28},{"date":1434499200000,"value":4618.25},{"date":1434585600000,"value":4656.63},{"date":1434672000000,"value":4632.87},{"date":1434758400000,"value":4632.87},{"date":1434844800000,"value":4632.87},{"date":1434931200000,"value":4669.42},{"date":1435017600000,"value":4669.42},{"date":1435104000000,"value":4632.87},{"date":1435190400000,"value":4631.04},{"date":1435276800000,"value":4623.73},{"date":1435363200000,"value":4623.73},{"date":1435449600000,"value":4623.73},{"date":1435536000000,"value":4526.87},{"date":1435622400000,"value":4536.01},{"date":1435708800000,"value":4567.08},{"date":1435795200000,"value":4559.77},{"date":1435881600000,"value":4559.77},{"date":1435968000000,"value":4559.77},{"date":1436054400000,"value":4559.77},{"date":1436140800000,"value":4536.01},{"date":1436227200000,"value":4557.94},{"date":1436313600000,"value":4479.35},{"date":1436400000000,"value":4492.15},{"date":1436486400000,"value":4561.59},{"date":1436572800000,"value":4561.59},{"date":1436659200000,"value":4561.59},{"date":1436745600000,"value":4616.42},{"date":1436832000000,"value":4631.04},{"date":1436918400000,"value":4610.94},{"date":1437004800000,"value":4638.35},{"date":1437091200000,"value":4658.46},{"date":1437177600000,"value":4658.46},{"date":1437264000000,"value":4658.46},{"date":1437350400000,"value":4669.42},{"date":1437436800000,"value":4640.18},{"date":1437523200000,"value":4643.84},{"date":1437609600000,"value":4629.21},{"date":1437696000000,"value":4585.35},{"date":1437782400000,"value":4585.35},{"date":1437868800000,"value":4585.35},{"date":1437955200000,"value":4552.46},{"date":1438041600000,"value":4610.94},{"date":1438128000000,"value":4649.32},{"date":1438214400000,"value":4662.11},{"date":1438300800000,"value":4656.63},{"date":1438387200000,"value":4656.63},{"date":1438473600000,"value":4656.63},{"date":1438560000000,"value":4643.84},{"date":1438646400000,"value":4632.87},{"date":1438732800000,"value":4647.49},{"date":1438819200000,"value":4603.63},{"date":1438905600000,"value":4598.15},{"date":1438992000000,"value":4598.15},{"date":1439078400000,"value":4598.15},{"date":1439164800000,"value":4662.11},{"date":1439251200000,"value":4603.63},{"date":1439337600000,"value":4598.15},{"date":1439424000000,"value":4590.84},{"date":1439510400000,"value":4598.15},{"date":1439596800000,"value":4598.15},{"date":1439683200000,"value":4598.15},{"date":1439769600000,"value":4623.73},{"date":1439856000000,"value":4614.59},{"date":1439942400000,"value":4576.22},{"date":1440028800000,"value":4483.01},{"date":1440115200000,"value":4351.43},{"date":1440201600000,"value":4351.43},{"date":1440288000000,"value":4351.43},{"date":1440374400000,"value":4194.25},{"date":1440460800000,"value":4154.05},{"date":1440547200000,"value":4303.91},{"date":1440633600000,"value":4389.8},{"date":1440720000000,"value":4387.98},{"date":1440806400000,"value":4387.98},{"date":1440892800000,"value":4387.98},{"date":1440979200000,"value":4342.29},{"date":1441065600000,"value":4219.84},{"date":1441152000000,"value":4292.94},{"date":1441238400000,"value":4305.74},{"date":1441324800000,"value":4238.12},{"date":1441411200000,"value":4238.12},{"date":1441497600000,"value":4238.12},{"date":1441584000000,"value":4238.12},{"date":1441670400000,"value":4344.11},{"date":1441756800000,"value":4291.12},{"date":1441843200000,"value":4303.91},{"date":1441929600000,"value":4325.84},{"date":1442016000000,"value":4325.84},{"date":1442102400000,"value":4325.84},{"date":1442188800000,"value":4296.6},{"date":1442275200000,"value":4345.94},{"date":1442361600000,"value":4380.67},{"date":1442448000000,"value":4375.18},{"date":1442534400000,"value":4300.25},{"date":1442620800000,"value":4300.25},{"date":1442707200000,"value":4300.25},{"date":1442793600000,"value":4324.01},{"date":1442880000000,"value":4258.22},{"date":1442966400000,"value":4250.91},{"date":1443052800000,"value":4234.46},{"date":1443139200000,"value":4234.46},{"date":1443225600000,"value":4234.46},{"date":1443312000000,"value":4234.46},{"date":1443398400000,"value":4137.6},{"date":1443484800000,"value":4154.05},{"date":1443571200000,"value":4234.46},{"date":1443657600000,"value":4239.94},{"date":1443744000000,"value":4305.74},{"date":1443830400000,"value":4305.74},{"date":1443916800000,"value":4305.74},{"date":1444003200000,"value":4384.32},{"date":1444089600000,"value":4373.36},{"date":1444176000000,"value":4409.91},{"date":1444262400000,"value":4455.6},{"date":1444348800000,"value":4466.56},{"date":1444435200000,"value":4466.56},{"date":1444521600000,"value":4466.56},{"date":1444608000000,"value":4473.87},{"date":1444694400000,"value":4440.98},{"date":1444780800000,"value":4419.04},{"date":1444867200000,"value":4468.39},{"date":1444953600000,"value":4477.53},{"date":1445040000000,"value":4477.53},{"date":1445126400000,"value":4477.53},{"date":1445212800000,"value":4483.01},{"date":1445299200000,"value":4481.18},{"date":1445385600000,"value":4444.63},{"date":1445472000000,"value":4543.32},{"date":1445558400000,"value":4583.53},{"date":1445644800000,"value":4583.53},{"date":1445731200000,"value":4583.53},{"date":1445817600000,"value":4578.04},{"date":1445904000000,"value":4559.77},{"date":1445990400000,"value":4612.77},{"date":1446076800000,"value":4627.39},{"date":1446163200000,"value":4601.8},{"date":1446249600000,"value":4601.8},{"date":1446336000000,"value":4601.8},{"date":1446422400000,"value":4634.7},{"date":1446508800000,"value":4654.8},{"date":1446595200000,"value":4640.18},{"date":1446681600000,"value":4642.01},{"date":1446768000000,"value":4636.52},{"date":1446854400000,"value":4636.52},{"date":1446940800000,"value":4636.52},{"date":1447027200000,"value":4596.32},{"date":1447113600000,"value":4605.46},{"date":1447200000000,"value":4598.15},{"date":1447286400000,"value":4534.18},{"date":1447372800000,"value":4483.01},{"date":1447459200000,"value":4483.01},{"date":1447545600000,"value":4483.01},{"date":1447632000000,"value":4546.97},{"date":1447718400000,"value":4543.32},{"date":1447804800000,"value":4609.11},{"date":1447891200000,"value":4601.8},{"date":1447977600000,"value":4627.39},{"date":1448064000000,"value":4627.39},{"date":1448150400000,"value":4627.39},{"date":1448236800000,"value":4616.42},{"date":1448323200000,"value":4603.63},{"date":1448409600000,"value":4612.77},{"date":1448496000000,"value":4612.77},{"date":1448582400000,"value":4616.42},{"date":1448668800000,"value":4616.42},{"date":1448755200000,"value":4616.42},{"date":1448841600000,"value":4598.15},{"date":1448928000000,"value":4634.7},{"date":1449014400000,"value":4592.66},{"date":1449100800000,"value":4532.35},{"date":1449187200000,"value":4612.77},{"date":1449273600000,"value":4612.77},{"date":1449360000000,"value":4612.77},{"date":1449446400000,"value":4589.01},{"date":1449532800000,"value":4561.59},{"date":1449619200000,"value":4512.25},{"date":1449705600000,"value":4512.25},{"date":1449792000000,"value":4426.36},{"date":1449878400000,"value":4426.36},{"date":1449964800000,"value":4426.36},{"date":1450051200000,"value":4446.46},{"date":1450137600000,"value":4481.18},{"date":1450224000000,"value":4554.28},{"date":1450310400000,"value":4475.33},{"date":1450396800000,"value":4399.41},{"date":1450483200000,"value":4399.41},{"date":1450569600000,"value":4399.41},{"date":1450656000000,"value":4432.51},{"date":1450742400000,"value":4471.44},{"date":1450828800000,"value":4522.05},{"date":1450915200000,"value":4516.21},{"date":1451001600000,"value":4516.21},{"date":1451088000000,"value":4516.21},{"date":1451174400000,"value":4516.21},{"date":1451260800000,"value":4512.32},{"date":1451347200000,"value":4557.09},{"date":1451433600000,"value":4529.84},{"date":1451520000000,"value":4481.17},{"date":1451606400000,"value":4481.17},{"date":1451692800000,"value":4481.17},{"date":1451779200000,"value":4481.17},{"date":1451865600000,"value":4403.31},{"date":1451952000000,"value":4405.25},{"date":1452038400000,"value":4352.69},{"date":1452124800000,"value":4268.99},{"date":1452211200000,"value":4220.32},{"date":1452297600000,"value":4220.32},{"date":1452384000000,"value":4220.32},{"date":1452470400000,"value":4218.38},{"date":1452556800000,"value":4270.93},{"date":1452643200000,"value":4173.6},{"date":1452729600000,"value":4230.06},{"date":1452816000000,"value":4152.19},{"date":1452902400000,"value":4152.19},{"date":1452988800000,"value":4152.19},{"date":1453075200000,"value":4152.19},{"date":1453161600000,"value":4165.82},{"date":1453248000000,"value":4132.72},{"date":1453334400000,"value":4148.3},{"date":1453420800000,"value":4235.89},{"date":1453507200000,"value":4235.89},{"date":1453593600000,"value":4235.89},{"date":1453680000000,"value":4187.23},{"date":1453766400000,"value":4233.95},{"date":1453852800000,"value":4200.86},{"date":1453939200000,"value":4196.96},{"date":1454025600000,"value":4323.49},{"date":1454112000000,"value":4323.49},{"date":1454198400000,"value":4323.49},{"date":1454284800000,"value":4325.44},{"date":1454371200000,"value":4243.68},{"date":1454457600000,"value":4265.09},{"date":1454544000000,"value":4292.35},{"date":1454630400000,"value":4210.59},{"date":1454716800000,"value":4210.59},{"date":1454803200000,"value":4210.59},{"date":1454889600000,"value":4126.88},{"date":1454976000000,"value":4130.78},{"date":1455062400000,"value":4140.51},{"date":1455148800000,"value":4087.95},{"date":1455235200000,"value":4159.98},{"date":1455321600000,"value":4159.98},{"date":1455408000000,"value":4159.98},{"date":1455494400000,"value":4159.98},{"date":1455580800000,"value":4235.89},{"date":1455667200000,"value":4309.87},{"date":1455753600000,"value":4284.56},{"date":1455840000000,"value":4292.35},{"date":1455926400000,"value":4292.35},{"date":1456012800000,"value":4292.35},{"date":1456099200000,"value":4344.91},{"date":1456185600000,"value":4288.45},{"date":1456272000000,"value":4305.97},{"date":1456358400000,"value":4362.43},{"date":1456444800000,"value":4362.43},{"date":1456531200000,"value":4362.43},{"date":1456617600000,"value":4362.43},{"date":1456704000000,"value":4325.44},{"date":1456790400000,"value":4434.45},{"date":1456876800000,"value":4416.93},{"date":1456963200000,"value":4436.4},{"date":1457049600000,"value":4459.76},{"date":1457136000000,"value":4459.76},{"date":1457222400000,"value":4459.76},{"date":1457308800000,"value":4451.97},{"date":1457395200000,"value":4411.09},{"date":1457481600000,"value":4422.77},{"date":1457568000000,"value":4430.56},{"date":1457654400000,"value":4502.59},{"date":1457740800000,"value":4502.59},{"date":1457827200000,"value":4502.59},{"date":1457913600000,"value":4496.75},{"date":1458000000000,"value":4494.8},{"date":1458086400000,"value":4527.89},{"date":1458172800000,"value":4557.09},{"date":1458259200000,"value":4582.4},{"date":1458345600000,"value":4582.4},{"date":1458432000000,"value":4582.4},{"date":1458518400000,"value":4576.56},{"date":1458604800000,"value":4564.88},{"date":1458691200000,"value":4555.14},{"date":1458777600000,"value":4557.09},{"date":1458864000000,"value":4557.09},{"date":1458950400000,"value":4557.09},{"date":1459036800000,"value":4557.09},{"date":1459123200000,"value":4562.93},{"date":1459209600000,"value":4615.49},{"date":1459296000000,"value":4650.53},{"date":1459382400000,"value":4633.01},{"date":1459468800000,"value":4666.1},{"date":1459555200000,"value":4666.1},{"date":1459641600000,"value":4666.1},{"date":1459728000000,"value":4644.69},{"date":1459814400000,"value":4601.86},{"date":1459900800000,"value":4648.58},{"date":1459987200000,"value":4588.24},{"date":1460073600000,"value":4601.86},{"date":1460160000000,"value":4601.86},{"date":1460246400000,"value":4601.86},{"date":1460332800000,"value":4594.08},{"date":1460419200000,"value":4627.17},{"date":1460505600000,"value":4687.52},{"date":1460592000000,"value":4685.57},{"date":1460678400000,"value":4689.46},{"date":1460764800000,"value":4689.46},{"date":1460851200000,"value":4689.46},{"date":1460937600000,"value":4714.77},{"date":1461024000000,"value":4726.45},{"date":1461110400000,"value":4732.29},{"date":1461196800000,"value":4712.82},{"date":1461283200000,"value":4697.25},{"date":1461369600000,"value":4697.25},{"date":1461456000000,"value":4697.25},{"date":1461542400000,"value":4689.46},{"date":1461628800000,"value":4691.41},{"date":1461715200000,"value":4703.09},{"date":1461801600000,"value":4656.37},{"date":1461888000000,"value":4617.44},{"date":1461974400000,"value":4617.44},{"date":1462060800000,"value":4617.44},{"date":1462147200000,"value":4662.21},{"date":1462233600000,"value":4623.28},{"date":1462320000000,"value":4596.02},{"date":1462406400000,"value":4599.92},{"date":1462492800000,"value":4621.33},{"date":1462579200000,"value":4621.33},{"date":1462665600000,"value":4621.33},{"date":1462752000000,"value":4631.06},{"date":1462838400000,"value":4683.62},{"date":1462924800000,"value":4633.01},{"date":1463011200000,"value":4640.8},{"date":1463097600000,"value":4607.7},{"date":1463184000000,"value":4607.7},{"date":1463270400000,"value":4607.7},{"date":1463356800000,"value":4656.37},{"date":1463443200000,"value":4613.54},{"date":1463529600000,"value":4611.6},{"date":1463616000000,"value":4590.18},{"date":1463702400000,"value":4621.33},{"date":1463788800000,"value":4621.33},{"date":1463875200000,"value":4621.33},{"date":1463961600000,"value":4611.6},{"date":1464048000000,"value":4685.57},{"date":1464134400000,"value":4699.2},{"date":1464220800000,"value":4697.25},{"date":1464307200000,"value":4720.61},{"date":1464393600000,"value":4720.61},{"date":1464480000000,"value":4720.61},{"date":1464566400000,"value":4720.61},{"date":1464652800000,"value":4712.82},{"date":1464739200000,"value":4724.5},{"date":1464825600000,"value":4734.24},{"date":1464912000000,"value":4718.66},{"date":1464998400000,"value":4718.66},{"date":1465084800000,"value":4718.66},{"date":1465171200000,"value":4736.18},{"date":1465257600000,"value":4740.08},{"date":1465344000000,"value":4773.17},{"date":1465430400000,"value":4763.44},{"date":1465516800000,"value":4710.88},{"date":1465603200000,"value":4710.88},{"date":1465689600000,"value":4710.88},{"date":1465776000000,"value":4666.1},{"date":1465862400000,"value":4662.21},{"date":1465948800000,"value":4656.37},{"date":1466035200000,"value":4664.16},{"date":1466121600000,"value":4636.9},{"date":1466208000000,"value":4636.9},{"date":1466294400000,"value":4636.9},{"date":1466380800000,"value":4681.68},{"date":1466467200000,"value":4689.46},{"date":1466553600000,"value":4693.36},{"date":1466640000000,"value":4751.76},{"date":1466726400000,"value":4557.09},{"date":1466812800000,"value":4557.09},{"date":1466899200000,"value":4557.09},{"date":1466985600000,"value":4457.81},{"date":1467072000000,"value":4537.62},{"date":1467158400000,"value":4613.54},{"date":1467244800000,"value":4666.1},{"date":1467331200000,"value":4681.68},{"date":1467417600000,"value":4681.68},{"date":1467504000000,"value":4681.68},{"date":1467590400000,"value":4681.68},{"date":1467676800000,"value":4646.64},{"date":1467763200000,"value":4666.1},{"date":1467849600000,"value":4675.84},{"date":1467936000000,"value":4753.7},{"date":1468022400000,"value":4753.7},{"date":1468108800000,"value":4753.7},{"date":1468195200000,"value":4769.28},{"date":1468281600000,"value":4794.58},{"date":1468368000000,"value":4802.37},{"date":1468454400000,"value":4835.46},{"date":1468540800000,"value":4819.89},{"date":1468627200000,"value":4819.89},{"date":1468713600000,"value":4819.89},{"date":1468800000000,"value":4831.57},{"date":1468886400000,"value":4817.94},{"date":1468972800000,"value":4849.09},{"date":1469059200000,"value":4814.05},{"date":1469145600000,"value":4831.57},{"date":1469232000000,"value":4831.57},{"date":1469318400000,"value":4831.57},{"date":1469404800000,"value":4825.73},{"date":1469491200000,"value":4856.87},{"date":1469577600000,"value":4856.87},{"date":1469664000000,"value":4868.55},{"date":1469750400000,"value":4882.18},{"date":1469836800000,"value":4882.18},{"date":1469923200000,"value":4882.18},{"date":1470009600000,"value":4888.02},{"date":1470096000000,"value":4860.77},{"date":1470182400000,"value":4864.66},{"date":1470268800000,"value":4876.34},{"date":1470355200000,"value":4915.27},{"date":1470441600000,"value":4915.27},{"date":1470528000000,"value":4915.27},{"date":1470614400000,"value":4899.7},{"date":1470700800000,"value":4905.54},{"date":1470787200000,"value":4899.7},{"date":1470873600000,"value":4930.85},{"date":1470960000000,"value":4919.17},{"date":1471046400000,"value":4919.17},{"date":1471132800000,"value":4919.17},{"date":1471219200000,"value":4936.69},{"date":1471305600000,"value":4907.49},{"date":1471392000000,"value":4907.49},{"date":1471478400000,"value":4907.49},{"date":1471564800000,"value":4917.22},{"date":1471651200000,"value":4917.22},{"date":1471737600000,"value":4917.22},{"date":1471824000000,"value":4911.38},{"date":1471910400000,"value":4928.9},{"date":1471996800000,"value":4895.81},{"date":1472083200000,"value":4882.18},{"date":1472169600000,"value":4880.23},{"date":1472256000000,"value":4880.23},{"date":1472342400000,"value":4880.23},{"date":1472428800000,"value":4899.7},{"date":1472515200000,"value":4886.07},{"date":1472601600000,"value":4868.55},{"date":1472688000000,"value":4872.45},{"date":1472774400000,"value":4895.81},{"date":1472860800000,"value":4895.81},{"date":1472947200000,"value":4895.81},{"date":1473033600000,"value":4895.81},{"date":1473120000000,"value":4899.7},{"date":1473206400000,"value":4895.81},{"date":1473292800000,"value":4860.77},{"date":1473379200000,"value":4738.13},{"date":1473465600000,"value":4738.13},{"date":1473552000000,"value":4738.13},{"date":1473638400000,"value":4812.1},{"date":1473724800000,"value":4747.86},{"date":1473811200000,"value":4742.02},{"date":1473897600000,"value":4782.9},{"date":1473984000000,"value":4753.7},{"date":1474070400000,"value":4753.7},{"date":1474156800000,"value":4753.7},{"date":1474243200000,"value":4767.33},{"date":1474329600000,"value":4775.12},{"date":1474416000000,"value":4823.78},{"date":1474502400000,"value":4862.71},{"date":1474588800000,"value":4835.46},{"date":1474675200000,"value":4835.46},{"date":1474761600000,"value":4835.46},{"date":1474848000000,"value":4802.37},{"date":1474934400000,"value":4843.25},{"date":1475020800000,"value":4852.98},{"date":1475107200000,"value":4817.94},{"date":1475193600000,"value":4851.03},{"date":1475280000000,"value":4851.03},{"date":1475366400000,"value":4851.03},{"date":1475452800000,"value":4847.14},{"date":1475539200000,"value":4823.78},{"date":1475625600000,"value":4841.3},{"date":1475712000000,"value":4851.03},{"date":1475798400000,"value":4819.89},{"date":1475884800000,"value":4819.89},{"date":1475971200000,"value":4819.89},{"date":1476057600000,"value":4841.3},{"date":1476144000000,"value":4779.01},{"date":1476230400000,"value":4788.74},{"date":1476316800000,"value":4771.22},{"date":1476403200000,"value":4777.06},{"date":1476489600000,"value":4777.06},{"date":1476576000000,"value":4777.06},{"date":1476662400000,"value":4755.65},{"date":1476748800000,"value":4777.06},{"date":1476835200000,"value":4790.69},{"date":1476921600000,"value":4784.85},{"date":1477008000000,"value":4775.12},{"date":1477094400000,"value":4775.12},{"date":1477180800000,"value":4775.12},{"date":1477267200000,"value":4796.53},{"date":1477353600000,"value":4749.81},{"date":1477440000000,"value":4742.02},{"date":1477526400000,"value":4718.66},{"date":1477612800000,"value":4720.61},{"date":1477699200000,"value":4720.61},{"date":1477785600000,"value":4720.61},{"date":1477872000000,"value":4705.04},{"date":1477958400000,"value":4673.89},{"date":1478044800000,"value":4654.42},{"date":1478131200000,"value":4638.85},{"date":1478217600000,"value":4640.8},{"date":1478304000000,"value":4640.8},{"date":1478390400000,"value":4640.8},{"date":1478476800000,"value":4734.24},{"date":1478563200000,"value":4743.97},{"date":1478649600000,"value":4755.65},{"date":1478736000000,"value":4740.08},{"date":1478822400000,"value":4718.66},{"date":1478908800000,"value":4718.66},{"date":1478995200000,"value":4718.66},{"date":1479081600000,"value":4675.84},{"date":1479168000000,"value":4706.98},{"date":1479254400000,"value":4724.5},{"date":1479340800000,"value":4749.81},{"date":1479427200000,"value":4728.4},{"date":1479513600000,"value":4728.4},{"date":1479600000000,"value":4728.4},{"date":1479686400000,"value":4763.44},{"date":1479772800000,"value":4755.65},{"date":1479859200000,"value":4751.76},{"date":1479945600000,"value":4751.76},{"date":1480032000000,"value":4777.06},{"date":1480118400000,"value":4777.06},{"date":1480204800000,"value":4777.06},{"date":1480291200000,"value":4757.6},{"date":1480377600000,"value":4767.33},{"date":1480464000000,"value":4720.61},{"date":1480550400000,"value":4675.84},{"date":1480636800000,"value":4677.78},{"date":1480723200000,"value":4677.78},{"date":1480809600000,"value":4677.78},{"date":1480896000000,"value":4716.72},{"date":1480982400000,"value":4730.34},{"date":1481068800000,"value":4802.37},{"date":1481155200000,"value":4800.42},{"date":1481241600000,"value":4829.62},{"date":1481328000000,"value":4829.62},{"date":1481414400000,"value":4829.62},{"date":1481500800000,"value":4806.26},{"date":1481587200000,"value":4839.35},{"date":1481673600000,"value":4804.31},{"date":1481760000000,"value":4819.89},{"date":1481846400000,"value":4804.31},{"date":1481932800000,"value":4804.31},{"date":1482019200000,"value":4804.31},{"date":1482105600000,"value":4804.31},{"date":1482192000000,"value":4817.06},{"date":1482278400000,"value":4804.69},{"date":1482364800000,"value":4792.33},{"date":1482451200000,"value":4800.57},{"date":1482537600000,"value":4800.57},{"date":1482624000000,"value":4800.57},{"date":1482710400000,"value":4800.57},{"date":1482796800000,"value":4810.87},{"date":1482883200000,"value":4773.79},{"date":1482969600000,"value":4777.91},{"date":1483056000000,"value":4757.31},{"date":1483142400000,"value":4757.31},{"date":1483228800000,"value":4757.31},{"date":1483315200000,"value":4757.31},{"date":1483401600000,"value":4800.57},{"date":1483488000000,"value":4841.78},{"date":1483574400000,"value":4845.9},{"date":1483660800000,"value":4885.05},{"date":1483747200000,"value":4885.05},{"date":1483833600000,"value":4885.05},{"date":1483920000000,"value":4868.56},{"date":1484006400000,"value":4870.62},{"date":1484092800000,"value":4878.87},{"date":1484179200000,"value":4874.74},{"date":1484265600000,"value":4889.17},{"date":1484352000000,"value":4889.17},{"date":1484438400000,"value":4889.17},{"date":1484524800000,"value":4889.17},{"date":1484611200000,"value":4895.35},{"date":1484697600000,"value":4909.77},{"date":1484784000000,"value":4891.23},{"date":1484870400000,"value":4909.77},{"date":1484956800000,"value":4909.77},{"date":1485043200000,"value":4909.77},{"date":1485129600000,"value":4907.71},{"date":1485216000000,"value":4932.43},{"date":1485302400000,"value":4965.4},{"date":1485388800000,"value":4959.22},{"date":1485475200000,"value":4946.86},{"date":1485561600000,"value":4946.86},{"date":1485648000000,"value":4946.86},{"date":1485734400000,"value":4911.83},{"date":1485820800000,"value":4922.13},{"date":1485907200000,"value":4930.37},{"date":1485993600000,"value":4953.04},{"date":1486080000000,"value":4986},{"date":1486166400000,"value":4986},{"date":1486252800000,"value":4986},{"date":1486339200000,"value":4975.7},{"date":1486425600000,"value":4988.06},{"date":1486512000000,"value":5000.42},{"date":1486598400000,"value":5021.03},{"date":1486684800000,"value":5043.69},{"date":1486771200000,"value":5043.69},{"date":1486857600000,"value":5043.69},{"date":1486944000000,"value":5064.3},{"date":1487030400000,"value":5082.84},{"date":1487116800000,"value":5111.68},{"date":1487203200000,"value":5103.44},{"date":1487289600000,"value":5132.29},{"date":1487376000000,"value":5132.29},{"date":1487462400000,"value":5132.29},{"date":1487548800000,"value":5132.29},{"date":1487635200000,"value":5150.83},{"date":1487721600000,"value":5154.95},{"date":1487808000000,"value":5157.01},{"date":1487894400000,"value":5171.43},{"date":1487980800000,"value":5171.43},{"date":1488067200000,"value":5171.43},{"date":1488153600000,"value":5163.19},{"date":1488240000000,"value":5146.71},{"date":1488326400000,"value":5216.76},{"date":1488412800000,"value":5189.98},{"date":1488499200000,"value":5187.92},{"date":1488585600000,"value":5187.92},{"date":1488672000000,"value":5187.92},{"date":1488758400000,"value":5171.43},{"date":1488844800000,"value":5159.07},{"date":1488931200000,"value":5163.19},{"date":1489017600000,"value":5163.19},{"date":1489104000000,"value":5192.04},{"date":1489190400000,"value":5192.04},{"date":1489276800000,"value":5192.04},{"date":1489363200000,"value":5210.58},{"date":1489449600000,"value":5189.98},{"date":1489536000000,"value":5231.18},{"date":1489622400000,"value":5225},{"date":1489708800000,"value":5233.24},{"date":1489795200000,"value":5233.24},{"date":1489881600000,"value":5233.24},{"date":1489968000000,"value":5225},{"date":1490054400000,"value":5177.61},{"date":1490140800000,"value":5185.85},{"date":1490227200000,"value":5173.49},{"date":1490313600000,"value":5171.43},{"date":1490400000000,"value":5171.43},{"date":1490486400000,"value":5171.43},{"date":1490572800000,"value":5175.55},{"date":1490659200000,"value":5200.28},{"date":1490745600000,"value":5200.28},{"date":1490832000000,"value":5200.28},{"date":1490918400000,"value":5194.1},{"date":1491004800000,"value":5194.1},{"date":1491091200000,"value":5194.1},{"date":1491177600000,"value":5177.61},{"date":1491264000000,"value":5169.37},{"date":1491350400000,"value":5161.13},{"date":1491436800000,"value":5163.19},{"date":1491523200000,"value":5163.19},{"date":1491609600000,"value":5163.19},{"date":1491696000000,"value":5163.19},{"date":1491782400000,"value":5167.31},{"date":1491868800000,"value":5167.31},{"date":1491955200000,"value":5159.07},{"date":1492041600000,"value":5134.35},{"date":1492128000000,"value":5134.35},{"date":1492214400000,"value":5134.35},{"date":1492300800000,"value":5134.35},{"date":1492387200000,"value":5177.61},{"date":1492473600000,"value":5177.61},{"date":1492560000000,"value":5181.73},{"date":1492646400000,"value":5222.94},{"date":1492732800000,"value":5210.58},{"date":1492819200000,"value":5210.58},{"date":1492905600000,"value":5210.58},{"date":1492992000000,"value":5274.45},{"date":1493078400000,"value":5307.41},{"date":1493164800000,"value":5321.84},{"date":1493251200000,"value":5325.96},{"date":1493337600000,"value":5319.78},{"date":1493424000000,"value":5319.78},{"date":1493510400000,"value":5319.78},{"date":1493596800000,"value":5321.84},{"date":1493683200000,"value":5328.02},{"date":1493769600000,"value":5325.96},{"date":1493856000000,"value":5363.04},{"date":1493942400000,"value":5383.65},{"date":1494028800000,"value":5383.65},{"date":1494115200000,"value":5383.65},{"date":1494201600000,"value":5377.47},{"date":1494288000000,"value":5385.71},{"date":1494374400000,"value":5402.19},{"date":1494460800000,"value":5393.95},{"date":1494547200000,"value":5389.83},{"date":1494633600000,"value":5389.83},{"date":1494720000000,"value":5389.83},{"date":1494806400000,"value":5412.49},{"date":1494892800000,"value":5406.31},{"date":1494979200000,"value":5336.26},{"date":1495065600000,"value":5340.38},{"date":1495152000000,"value":5375.41},{"date":1495238400000,"value":5375.41},{"date":1495324800000,"value":5375.41},{"date":1495411200000,"value":5410.43},{"date":1495497600000,"value":5408.37},{"date":1495584000000,"value":5431.03},{"date":1495670400000,"value":5468.12},{"date":1495756800000,"value":5474.3},{"date":1495843200000,"value":5474.3},{"date":1495929600000,"value":5474.3},{"date":1496016000000,"value":5474.3},{"date":1496102400000,"value":5478.42},{"date":1496188800000,"value":5490.78},{"date":1496275200000,"value":5529.93},{"date":1496361600000,"value":5564.96},{"date":1496448000000,"value":5564.96},{"date":1496534400000,"value":5564.96},{"date":1496620800000,"value":5560.84},{"date":1496707200000,"value":5534.05},{"date":1496793600000,"value":5544.35},{"date":1496880000000,"value":5525.81},{"date":1496966400000,"value":5507.27},{"date":1497052800000,"value":5507.27},{"date":1497139200000,"value":5507.27},{"date":1497225600000,"value":5490.78},{"date":1497312000000,"value":5529.93},{"date":1497398400000,"value":5527.87},{"date":1497484800000,"value":5515.51},{"date":1497571200000,"value":5515.51},{"date":1497657600000,"value":5515.51},{"date":1497744000000,"value":5515.51},{"date":1497830400000,"value":5562.9},{"date":1497916800000,"value":5523.75},{"date":1498003200000,"value":5523.75},{"date":1498089600000,"value":5505.21},{"date":1498176000000,"value":5517.57},{"date":1498262400000,"value":5517.57},{"date":1498348800000,"value":5517.57},{"date":1498435200000,"value":5521.69},{"date":1498521600000,"value":5484.6},{"date":1498608000000,"value":5525.81},{"date":1498694400000,"value":5459.88},{"date":1498780800000,"value":5484.6},{"date":1498867200000,"value":5484.6},{"date":1498953600000,"value":5484.6},{"date":1499040000000,"value":5480.48},{"date":1499126400000,"value":5480.48},{"date":1499212800000,"value":5482.54},{"date":1499299200000,"value":5437.22},{"date":1499385600000,"value":5474.3},{"date":1499472000000,"value":5474.3},{"date":1499558400000,"value":5474.3},{"date":1499644800000,"value":5484.6},{"date":1499731200000,"value":5478.42},{"date":1499817600000,"value":5523.75},{"date":1499904000000,"value":5527.87},{"date":1499990400000,"value":5567.02},{"date":1500076800000,"value":5567.02},{"date":1500163200000,"value":5567.02},{"date":1500249600000,"value":5573.2},{"date":1500336000000,"value":5577.32},{"date":1500422400000,"value":5599.98},{"date":1500508800000,"value":5604.1},{"date":1500595200000,"value":5616.46},{"date":1500681600000,"value":5616.46},{"date":1500768000000,"value":5616.46},{"date":1500854400000,"value":5608.22},{"date":1500940800000,"value":5608.22},{"date":1501027200000,"value":5610.28},{"date":1501113600000,"value":5591.74},{"date":1501200000000,"value":5583.5},{"date":1501286400000,"value":5583.5},{"date":1501372800000,"value":5583.5},{"date":1501459200000,"value":5579.38},{"date":1501545600000,"value":5593.8},{"date":1501632000000,"value":5589.68},{"date":1501718400000,"value":5583.5},{"date":1501804800000,"value":5591.74},{"date":1501891200000,"value":5591.74},{"date":1501977600000,"value":5591.74},{"date":1502064000000,"value":5595.86},{"date":1502150400000,"value":5571.14},{"date":1502236800000,"value":5567.02},{"date":1502323200000,"value":5494.9},{"date":1502409600000,"value":5513.45},{"date":1502496000000,"value":5513.45},{"date":1502582400000,"value":5513.45},{"date":1502668800000,"value":5567.02},{"date":1502755200000,"value":5564.96},{"date":1502841600000,"value":5595.86},{"date":1502928000000,"value":5507.27},{"date":1503014400000,"value":5501.09},{"date":1503100800000,"value":5501.09},{"date":1503187200000,"value":5501.09},{"date":1503273600000,"value":5511.39},{"date":1503360000000,"value":5562.9},{"date":1503446400000,"value":5531.99},{"date":1503532800000,"value":5521.69},{"date":1503619200000,"value":5534.05},{"date":1503705600000,"value":5534.05},{"date":1503792000000,"value":5534.05},{"date":1503878400000,"value":5540.23},{"date":1503964800000,"value":5544.35},{"date":1504051200000,"value":5571.14},{"date":1504137600000,"value":5614.4},{"date":1504224000000,"value":5606.16},{"date":1504310400000,"value":5606.16},{"date":1504396800000,"value":5606.16},{"date":1504483200000,"value":5606.16},{"date":1504569600000,"value":5581.44},{"date":1504656000000,"value":5595.86},{"date":1504742400000,"value":5614.4},{"date":1504828800000,"value":5604.1},{"date":1504915200000,"value":5604.1},{"date":1505001600000,"value":5604.1},{"date":1505088000000,"value":5647.37},{"date":1505174400000,"value":5663.85},{"date":1505260800000,"value":5643.25},{"date":1505347200000,"value":5643.25},{"date":1505433600000,"value":5651.49},{"date":1505520000000,"value":5651.49},{"date":1505606400000,"value":5651.49},{"date":1505692800000,"value":5661.79},{"date":1505779200000,"value":5659.73},{"date":1505865600000,"value":5665.91},{"date":1505952000000,"value":5643.25},{"date":1506038400000,"value":5670.03},{"date":1506124800000,"value":5670.03},{"date":1506211200000,"value":5670.03},{"date":1506297600000,"value":5653.55},{"date":1506384000000,"value":5651.49},{"date":1506470400000,"value":5670.03},{"date":1506556800000,"value":5670.03},{"date":1506643200000,"value":5692.7},{"date":1506729600000,"value":5692.7},{"date":1506816000000,"value":5692.7},{"date":1506902400000,"value":5703},{"date":1506988800000,"value":5715.36},{"date":1507075200000,"value":5731.84},{"date":1507161600000,"value":5764.81},{"date":1507248000000,"value":5762.75},{"date":1507334400000,"value":5762.75},{"date":1507420800000,"value":5762.75},{"date":1507507200000,"value":5750.39},{"date":1507593600000,"value":5760.69},{"date":1507680000000,"value":5775.11},{"date":1507766400000,"value":5789.53},{"date":1507852800000,"value":5803.95},{"date":1507939200000,"value":5803.95},{"date":1508025600000,"value":5803.95},{"date":1508112000000,"value":5801.89},{"date":1508198400000,"value":5781.29},{"date":1508284800000,"value":5785.41},{"date":1508371200000,"value":5793.65},{"date":1508457600000,"value":5818.38},{"date":1508544000000,"value":5818.38},{"date":1508630400000,"value":5818.38},{"date":1508716800000,"value":5806.01},{"date":1508803200000,"value":5806.01},{"date":1508889600000,"value":5812.2},{"date":1508976000000,"value":5834.86},{"date":1509062400000,"value":5871.95},{"date":1509148800000,"value":5871.95},{"date":1509235200000,"value":5871.95},{"date":1509321600000,"value":5849.28},{"date":1509408000000,"value":5855.46},{"date":1509494400000,"value":5871.95},{"date":1509580800000,"value":5863.7},{"date":1509667200000,"value":5886.37},{"date":1509753600000,"value":5886.37},{"date":1509840000000,"value":5886.37},{"date":1509926400000,"value":5888.43},{"date":1510012800000,"value":5888.43},{"date":1510099200000,"value":5915.21},{"date":1510185600000,"value":5904.91},{"date":1510272000000,"value":5896.67},{"date":1510358400000,"value":5896.67},{"date":1510444800000,"value":5896.67},{"date":1510531200000,"value":5902.85},{"date":1510617600000,"value":5906.97},{"date":1510704000000,"value":5876.07},{"date":1510790400000,"value":5929.63},{"date":1510876800000,"value":5915.21},{"date":1510963200000,"value":5915.21},{"date":1511049600000,"value":5915.21},{"date":1511136000000,"value":5929.63},{"date":1511222400000,"value":5968.78},{"date":1511308800000,"value":5956.42},{"date":1511395200000,"value":5956.42},{"date":1511481600000,"value":5977.02},{"date":1511568000000,"value":5977.02},{"date":1511654400000,"value":5977.02},{"date":1511740800000,"value":5970.84},{"date":1511827200000,"value":6016.17},{"date":1511913600000,"value":5983.2},{"date":1512000000000,"value":6028.53},{"date":1512086400000,"value":6001.75},{"date":1512172800000,"value":6001.75},{"date":1512259200000,"value":6001.75},{"date":1512345600000,"value":5989.38},{"date":1512432000000,"value":5993.5},{"date":1512518400000,"value":6001.75},{"date":1512604800000,"value":6018.23},{"date":1512691200000,"value":6045.01},{"date":1512777600000,"value":6045.01},{"date":1512864000000,"value":6045.01},{"date":1512950400000,"value":6057.38},{"date":1513036800000,"value":6069.74},{"date":1513123200000,"value":6077.98},{"date":1513209600000,"value":6067.68},{"date":1513296000000,"value":6123.31},{"date":1513382400000,"value":6123.31},{"date":1513468800000,"value":6123.31},{"date":1513555200000,"value":6150.09},{"date":1513641600000,"value":6141.99},{"date":1513728000000,"value":6133.19},{"date":1513814400000,"value":6146.4},{"date":1513900800000,"value":6133.19},{"date":1513987200000,"value":6133.19},{"date":1514073600000,"value":6133.19},{"date":1514160000000,"value":6133.19},{"date":1514246400000,"value":6126.58},{"date":1514332800000,"value":6130.99},{"date":1514419200000,"value":6144.19},{"date":1514505600000,"value":6122.18},{"date":1514592000000,"value":6122.18},{"date":1514678400000,"value":6122.18},{"date":1514764800000,"value":6122.18},{"date":1514851200000,"value":6166.21},{"date":1514937600000,"value":6208.04},{"date":1515024000000,"value":6243.26},{"date":1515110400000,"value":6311.5},{"date":1515196800000,"value":6311.5},{"date":1515283200000,"value":6311.5},{"date":1515369600000,"value":6318.11},{"date":1515456000000,"value":6340.12},{"date":1515542400000,"value":6318.11},{"date":1515628800000,"value":6344.52},{"date":1515715200000,"value":6401.76},{"date":1515801600000,"value":6401.76},{"date":1515888000000,"value":6401.76},{"date":1515974400000,"value":6401.76},{"date":1516060800000,"value":6366.54},{"date":1516147200000,"value":6430.38},{"date":1516233600000,"value":6430.38},{"date":1516320000000,"value":6483.21},{"date":1516406400000,"value":6483.21},{"date":1516492800000,"value":6483.21},{"date":1516579200000,"value":6525.04},{"date":1516665600000,"value":6533.85},{"date":1516752000000,"value":6520.64},{"date":1516838400000,"value":6525.04},{"date":1516924800000,"value":6573.47},{"date":1517011200000,"value":6573.47},{"date":1517097600000,"value":6573.47},{"date":1517184000000,"value":6533.85},{"date":1517270400000,"value":6498.62},{"date":1517356800000,"value":6516.24},{"date":1517443200000,"value":6511.83},{"date":1517529600000,"value":6375.34},{"date":1517616000000,"value":6375.34},{"date":1517702400000,"value":6375.34},{"date":1517788800000,"value":6150.8},{"date":1517875200000,"value":6225.65},{"date":1517961600000,"value":6194.83},{"date":1518048000000,"value":6001.1},{"date":1518134400000,"value":6100.17},{"date":1518220800000,"value":6100.17},{"date":1518307200000,"value":6100.17},{"date":1518393600000,"value":6186.02},{"date":1518480000000,"value":6197.03},{"date":1518566400000,"value":6282.88},{"date":1518652800000,"value":6366.54},{"date":1518739200000,"value":6370.94},{"date":1518825600000,"value":6370.94},{"date":1518912000000,"value":6370.94},{"date":1518998400000,"value":6370.94},{"date":1519084800000,"value":6324.71},{"date":1519171200000,"value":6304.9},{"date":1519257600000,"value":6311.5},{"date":1519344000000,"value":6408.37},{"date":1519430400000,"value":6408.37},{"date":1519516800000,"value":6408.37},{"date":1519603200000,"value":6481.01},{"date":1519689600000,"value":6381.95},{"date":1519776000000,"value":6331.32},{"date":1519862400000,"value":6236.65},{"date":1519948800000,"value":6278.48},{"date":1520035200000,"value":6278.48},{"date":1520121600000,"value":6278.48},{"date":1520208000000,"value":6326.91},{"date":1520294400000,"value":6346.73},{"date":1520380800000,"value":6362.14},{"date":1520467200000,"value":6408.37},{"date":1520553600000,"value":6514.03},{"date":1520640000000,"value":6514.03},{"date":1520726400000,"value":6514.03},{"date":1520812800000,"value":6509.63},{"date":1520899200000,"value":6463.4},{"date":1520985600000,"value":6434.78},{"date":1521072000000,"value":6439.19},{"date":1521158400000,"value":6439.19},{"date":1521244800000,"value":6439.19},{"date":1521331200000,"value":6439.19},{"date":1521417600000,"value":6375.34},{"date":1521504000000,"value":6401.76},{"date":1521590400000,"value":6373.14},{"date":1521676800000,"value":6212.44},{"date":1521763200000,"value":6104.57},{"date":1521849600000,"value":6104.57},{"date":1521936000000,"value":6104.57},{"date":1522022400000,"value":6263.07},{"date":1522108800000,"value":6153},{"date":1522195200000,"value":6144.19},{"date":1522281600000,"value":6238.86},{"date":1522368000000,"value":6238.86},{"date":1522454400000,"value":6238.86},{"date":1522540800000,"value":6238.86},{"date":1522627200000,"value":6108.97},{"date":1522713600000,"value":6188.22},{"date":1522800000000,"value":6254.27},{"date":1522886400000,"value":6291.69},{"date":1522972800000,"value":6164.01},{"date":1523059200000,"value":6164.01},{"date":1523145600000,"value":6164.01},{"date":1523232000000,"value":6188.22},{"date":1523318400000,"value":6280.68},{"date":1523404800000,"value":6247.66},{"date":1523491200000,"value":6291.69},{"date":1523577600000,"value":6269.68},{"date":1523664000000,"value":6269.68},{"date":1523750400000,"value":6269.68},{"date":1523836800000,"value":6335.72},{"date":1523923200000,"value":6397.36},{"date":1524009600000,"value":6403.96},{"date":1524096000000,"value":6353.33},{"date":1524182400000,"value":6291.69},{"date":1524268800000,"value":6291.69},{"date":1524355200000,"value":6291.69},{"date":1524441600000,"value":6282.88},{"date":1524528000000,"value":6192.63},{"date":1524614400000,"value":6203.63},{"date":1524700800000,"value":6260.87},{"date":1524787200000,"value":6260.87},{"date":1524873600000,"value":6260.87},{"date":1524960000000,"value":6260.87},{"date":1525046400000,"value":6214.64},{"date":1525132800000,"value":6247.66},{"date":1525219200000,"value":6168.41},{"date":1525305600000,"value":6172.81},{"date":1525392000000,"value":6247.66},{"date":1525478400000,"value":6247.66},{"date":1525564800000,"value":6247.66},{"date":1525651200000,"value":6260.87},{"date":1525737600000,"value":6252.06},{"date":1525824000000,"value":6307.1},{"date":1525910400000,"value":6370.94},{"date":1525996800000,"value":6377.55},{"date":1526083200000,"value":6377.55},{"date":1526169600000,"value":6377.55},{"date":1526256000000,"value":6388.55},{"date":1526342400000,"value":6337.92},{"date":1526428800000,"value":6379.75},{"date":1526515200000,"value":6384.15},{"date":1526601600000,"value":6399.56},{"date":1526688000000,"value":6399.56},{"date":1526774400000,"value":6399.56},{"date":1526860800000,"value":6447.99},{"date":1526947200000,"value":6410.57},{"date":1527033600000,"value":6425.98},{"date":1527120000000,"value":6425.98},{"date":1527206400000,"value":6423.78},{"date":1527292800000,"value":6423.78},{"date":1527379200000,"value":6423.78},{"date":1527465600000,"value":6423.78},{"date":1527552000000,"value":6348.93},{"date":1527638400000,"value":6410.57},{"date":1527724800000,"value":6375.34},{"date":1527811200000,"value":6459},{"date":1527897600000,"value":6459},{"date":1527984000000,"value":6459},{"date":1528070400000,"value":6507.43},{"date":1528156800000,"value":6520.64},{"date":1528243200000,"value":6580.08},{"date":1528329600000,"value":6553.66},{"date":1528416000000,"value":6577.88},{"date":1528502400000,"value":6577.88},{"date":1528588800000,"value":6577.88},{"date":1528675200000,"value":6582.28},{"date":1528761600000,"value":6602.09},{"date":1528848000000,"value":6586.68},{"date":1528934400000,"value":6619.7},{"date":1529020800000,"value":6637.31},{"date":1529107200000,"value":6637.31},{"date":1529193600000,"value":6637.31},{"date":1529280000000,"value":6613.1},{"date":1529366400000,"value":6571.27},{"date":1529452800000,"value":6564.67},{"date":1529539200000,"value":6509.63},{"date":1529625600000,"value":6533.85},{"date":1529712000000,"value":6533.85},{"date":1529798400000,"value":6533.85},{"date":1529884800000,"value":6434.78},{"date":1529971200000,"value":6439.19},{"date":1530057600000,"value":6373.14},{"date":1530144000000,"value":6423.78},{"date":1530230400000,"value":6459},{"date":1530316800000,"value":6459},{"date":1530403200000,"value":6459},{"date":1530489600000,"value":6470.01},{"date":1530576000000,"value":6443.59},{"date":1530662400000,"value":6443.59},{"date":1530748800000,"value":6503.03},{"date":1530835200000,"value":6549.26},{"date":1530921600000,"value":6549.26},{"date":1531008000000,"value":6549.26},{"date":1531094400000,"value":6595.49},{"date":1531180800000,"value":6619.7},{"date":1531267200000,"value":6577.88},{"date":1531353600000,"value":6650.52},{"date":1531440000000,"value":6670.34},{"date":1531526400000,"value":6670.34},{"date":1531612800000,"value":6670.34},{"date":1531699200000,"value":6643.92},{"date":1531785600000,"value":6685.75},{"date":1531872000000,"value":6690.15},{"date":1531958400000,"value":6687.95},{"date":1532044800000,"value":6698.95},{"date":1532131200000,"value":6698.95},{"date":1532217600000,"value":6698.95},{"date":1532304000000,"value":6703.36},{"date":1532390400000,"value":6723.17},{"date":1532476800000,"value":6800.22},{"date":1532563200000,"value":6813.43},{"date":1532649600000,"value":6736.38},{"date":1532736000000,"value":6736.38},{"date":1532822400000,"value":6736.38},{"date":1532908800000,"value":6665.93},{"date":1532995200000,"value":6703.36},{"date":1533081600000,"value":6698.95},{"date":1533168000000,"value":6718.77},{"date":1533254400000,"value":6749.59},{"date":1533340800000,"value":6749.59},{"date":1533427200000,"value":6749.59},{"date":1533513600000,"value":6760.6},{"date":1533600000000,"value":6787.01},{"date":1533686400000,"value":6782.61},{"date":1533772800000,"value":6778.21},{"date":1533859200000,"value":6731.98},{"date":1533945600000,"value":6731.98},{"date":1534032000000,"value":6731.98},{"date":1534118400000,"value":6701.16},{"date":1534204800000,"value":6740.78},{"date":1534291200000,"value":6685.75},{"date":1534377600000,"value":6734.18},{"date":1534464000000,"value":6758.39},{"date":1534550400000,"value":6758.39},{"date":1534636800000,"value":6758.39},{"date":1534723200000,"value":6784.81},{"date":1534809600000,"value":6789.21},{"date":1534896000000,"value":6789.21},{"date":1534982400000,"value":6782.61},{"date":1535068800000,"value":6837.65},{"date":1535155200000,"value":6837.65},{"date":1535241600000,"value":6837.65},{"date":1535328000000,"value":6894.88},{"date":1535414400000,"value":6894.88},{"date":1535500800000,"value":6952.12},{"date":1535587200000,"value":6905.89},{"date":1535673600000,"value":6905.89},{"date":1535760000000,"value":6905.89},{"date":1535846400000,"value":6905.89},{"date":1535932800000,"value":6905.89},{"date":1536019200000,"value":6872.87},{"date":1536105600000,"value":6842.05},{"date":1536192000000,"value":6846.45},{"date":1536278400000,"value":6835.44},{"date":1536364800000,"value":6835.44},{"date":1536451200000,"value":6835.44},{"date":1536537600000,"value":6855.26},{"date":1536624000000,"value":6875.07},{"date":1536710400000,"value":6881.67},{"date":1536796800000,"value":6938.91},{"date":1536883200000,"value":6938.91},{"date":1536969600000,"value":6938.91},{"date":1537056000000,"value":6938.91},{"date":1537142400000,"value":6897.08},{"date":1537228800000,"value":6943.31},{"date":1537315200000,"value":6947.72},{"date":1537401600000,"value":7020.36},{"date":1537488000000,"value":7035.77},{"date":1537574400000,"value":7035.77},{"date":1537660800000,"value":7035.77},{"date":1537747200000,"value":7000.55},{"date":1537833600000,"value":6996.15},{"date":1537920000000,"value":6985.14},{"date":1538006400000,"value":6998.35},{"date":1538092800000,"value":6993.95},{"date":1538179200000,"value":6993.95},{"date":1538265600000,"value":6993.95},{"date":1538352000000,"value":7015.96},{"date":1538438400000,"value":7000.55},{"date":1538524800000,"value":6993.95},{"date":1538611200000,"value":6886.08},{"date":1538697600000,"value":6846.45},{"date":1538784000000,"value":6846.45},{"date":1538870400000,"value":6846.45},{"date":1538956800000,"value":6813.43},{"date":1539043200000,"value":6798.02},{"date":1539129600000,"value":6525.04},{"date":1539216000000,"value":6430.38},{"date":1539302400000,"value":6538.25},{"date":1539388800000,"value":6538.25},{"date":1539475200000,"value":6538.25},{"date":1539561600000,"value":6500.83},{"date":1539648000000,"value":6657.13},{"date":1539734400000,"value":6650.52},{"date":1539820800000,"value":6542.65},{"date":1539907200000,"value":6538.25},{"date":1539993600000,"value":6538.25},{"date":1540080000000,"value":6538.25},{"date":1540166400000,"value":6540.45},{"date":1540252800000,"value":6489.82},{"date":1540339200000,"value":6300.5},{"date":1540425600000,"value":6443.59},{"date":1540512000000,"value":6355.53},{"date":1540598400000,"value":6355.53},{"date":1540684800000,"value":6355.53},{"date":1540771200000,"value":6296.09},{"date":1540857600000,"value":6395.16},{"date":1540944000000,"value":6489.82},{"date":1541030400000,"value":6564.67},{"date":1541116800000,"value":6553.66},{"date":1541203200000,"value":6553.66},{"date":1541289600000,"value":6553.66},{"date":1541376000000,"value":6571.27},{"date":1541462400000,"value":6610.9},{"date":1541548800000,"value":6738.58},{"date":1541635200000,"value":6736.38},{"date":1541721600000,"value":6681.34},{"date":1541808000000,"value":6681.34},{"date":1541894400000,"value":6681.34},{"date":1541980800000,"value":6553.66},{"date":1542067200000,"value":6549.26},{"date":1542153600000,"value":6538.25},{"date":1542240000000,"value":6624.11},{"date":1542326400000,"value":6641.72},{"date":1542412800000,"value":6641.72},{"date":1542499200000,"value":6641.72},{"date":1542585600000,"value":6505.23},{"date":1542672000000,"value":6406.16},{"date":1542758400000,"value":6450.19},{"date":1542844800000,"value":6450.19},{"date":1542931200000,"value":6425.98},{"date":1543017600000,"value":6425.98},{"date":1543104000000,"value":6425.98},{"date":1543190400000,"value":6507.43},{"date":1543276800000,"value":6503.03},{"date":1543363200000,"value":6648.32},{"date":1543449600000,"value":6626.31},{"date":1543536000000,"value":6679.14},{"date":1543622400000,"value":6679.14},{"date":1543708800000,"value":6679.14},{"date":1543795200000,"value":6760.6},{"date":1543881600000,"value":6553.66},{"date":1543968000000,"value":6553.66},{"date":1544054400000,"value":6520.64},{"date":1544140800000,"value":6366.54},{"date":1544227200000,"value":6366.54},{"date":1544313600000,"value":6366.54},{"date":1544400000000,"value":6392.96},{"date":1544486400000,"value":6403.96},{"date":1544572800000,"value":6447.99},{"date":1544659200000,"value":6447.99},{"date":1544745600000,"value":6333.52},{"date":1544832000000,"value":6333.52},{"date":1544918400000,"value":6333.52},{"date":1545004800000,"value":6194.83},{"date":1545091200000,"value":6215.89},{"date":1545177600000,"value":6125.73},{"date":1545264000000,"value":6028.27},{"date":1545350400000,"value":5935.68},{"date":1545436800000,"value":5935.68},{"date":1545523200000,"value":5935.68},{"date":1545609600000,"value":5808.97},{"date":1545696000000,"value":5808.97},{"date":1545782400000,"value":6074.56},{"date":1545868800000,"value":6130.61},{"date":1545955200000,"value":6120.86},{"date":1546041600000,"value":6120.86},{"date":1546128000000,"value":6120.86},{"date":1546214400000,"value":6169.59},{"date":1546300800000,"value":6169.59},{"date":1546387200000,"value":6140.35},{"date":1546473600000,"value":5942.99},{"date":1546560000000,"value":6154.97},{"date":1546646400000,"value":6154.97},{"date":1546732800000,"value":6154.97},{"date":1546819200000,"value":6196.4},{"date":1546905600000,"value":6279.24},{"date":1546992000000,"value":6320.67},{"date":1547078400000,"value":6354.78},{"date":1547164800000,"value":6337.72},{"date":1547251200000,"value":6337.72},{"date":1547337600000,"value":6337.72},{"date":1547424000000,"value":6288.99},{"date":1547510400000,"value":6354.78},{"date":1547596800000,"value":6359.65},{"date":1547683200000,"value":6418.13},{"date":1547769600000,"value":6515.6},{"date":1547856000000,"value":6515.6},{"date":1547942400000,"value":6515.6},{"date":1548028800000,"value":6515.6},{"date":1548115200000,"value":6442.5},{"date":1548201600000,"value":6474.18},{"date":1548288000000,"value":6496.11},{"date":1548374400000,"value":6571.64},{"date":1548460800000,"value":6571.64},{"date":1548547200000,"value":6571.64},{"date":1548633600000,"value":6527.78},{"date":1548720000000,"value":6515.6},{"date":1548806400000,"value":6632.56},{"date":1548892800000,"value":6669.11},{"date":1548979200000,"value":6698.35},{"date":1549065600000,"value":6698.35},{"date":1549152000000,"value":6698.35},{"date":1549238400000,"value":6730.02},{"date":1549324800000,"value":6800.69},{"date":1549411200000,"value":6776.32},{"date":1549497600000,"value":6725.15},{"date":1549584000000,"value":6776.32},{"date":1549670400000,"value":6776.32},{"date":1549756800000,"value":6776.32},{"date":1549843200000,"value":6783.63},{"date":1549929600000,"value":6866.48},{"date":1550016000000,"value":6885.97},{"date":1550102400000,"value":6871.35},{"date":1550188800000,"value":6942.01},{"date":1550275200000,"value":6942.01},{"date":1550361600000,"value":6942.01},{"date":1550448000000,"value":6942.01},{"date":1550534400000,"value":6942.01},{"date":1550620800000,"value":6944.45},{"date":1550707200000,"value":6924.96},{"date":1550793600000,"value":6978.56},{"date":1550880000000,"value":6978.56},{"date":1550966400000,"value":6978.56},{"date":1551052800000,"value":7005.36},{"date":1551139200000,"value":7012.67},{"date":1551225600000,"value":7012.67},{"date":1551312000000,"value":7007.8},{"date":1551398400000,"value":7076.03},{"date":1551484800000,"value":7076.03},{"date":1551571200000,"value":7076.03},{"date":1551657600000,"value":7049.22},{"date":1551744000000,"value":7027.29},{"date":1551830400000,"value":7000.49},{"date":1551916800000,"value":6951.76},{"date":1552003200000,"value":6927.39},{"date":1552089600000,"value":6927.39},{"date":1552176000000,"value":6927.39},{"date":1552262400000,"value":7034.6},{"date":1552348800000,"value":7058.97},{"date":1552435200000,"value":7097.96},{"date":1552521600000,"value":7105.27},{"date":1552608000000,"value":7158.87},{"date":1552694400000,"value":7158.87},{"date":1552780800000,"value":7158.87},{"date":1552867200000,"value":7173.49},{"date":1552953600000,"value":7178.37},{"date":1553040000000,"value":7161.31},{"date":1553126400000,"value":7268.52},{"date":1553212800000,"value":7132.07},{"date":1553299200000,"value":7132.07},{"date":1553385600000,"value":7132.07},{"date":1553472000000,"value":7127.2},{"date":1553558400000,"value":7178.37},{"date":1553644800000,"value":7158.87},{"date":1553731200000,"value":7202.73},{"date":1553817600000,"value":7256.34},{"date":1553904000000,"value":7256.34},{"date":1553990400000,"value":7256.34},{"date":1554076800000,"value":7334.31},{"date":1554163200000,"value":7341.62},{"date":1554249600000,"value":7375.74},{"date":1554336000000,"value":7380.61},{"date":1554422400000,"value":7404.98},{"date":1554508800000,"value":7404.98},{"date":1554595200000,"value":7404.98},{"date":1554681600000,"value":7412.29},{"date":1554768000000,"value":7380.61},{"date":1554854400000,"value":7400.1},{"date":1554940800000,"value":7412.29},{"date":1555027200000,"value":7473.2},{"date":1555113600000,"value":7473.2},{"date":1555200000000,"value":7473.2},{"date":1555286400000,"value":7465.89},{"date":1555372800000,"value":7456.14},{"date":1555459200000,"value":7451.27},{"date":1555545600000,"value":7497.57},{"date":1555632000000,"value":7497.57},{"date":1555718400000,"value":7497.57},{"date":1555804800000,"value":7497.57},{"date":1555891200000,"value":7495.13},{"date":1555977600000,"value":7548.74},{"date":1556064000000,"value":7548.74},{"date":1556150400000,"value":7556.05},{"date":1556236800000,"value":7597.47},{"date":1556323200000,"value":7597.47},{"date":1556409600000,"value":7597.47},{"date":1556496000000,"value":7602.34},{"date":1556582400000,"value":7599.91},{"date":1556668800000,"value":7541.43},{"date":1556755200000,"value":7526.81},{"date":1556841600000,"value":7587.72},{"date":1556928000000,"value":7587.72},{"date":1557014400000,"value":7587.72},{"date":1557100800000,"value":7546.3},{"date":1557187200000,"value":7417.16},{"date":1557273600000,"value":7417.16},{"date":1557360000000,"value":7402.54},{"date":1557446400000,"value":7422.03},{"date":1557532800000,"value":7422.03},{"date":1557619200000,"value":7422.03},{"date":1557705600000,"value":7234.41},{"date":1557792000000,"value":7314.82},{"date":1557878400000,"value":7368.43},{"date":1557964800000,"value":7441.52},{"date":1558051200000,"value":7385.48},{"date":1558137600000,"value":7385.48},{"date":1558224000000,"value":7385.48},{"date":1558310400000,"value":7297.76},{"date":1558396800000,"value":7375.74},{"date":1558483200000,"value":7373.3},{"date":1558569600000,"value":7288.02},{"date":1558656000000,"value":7288.02},{"date":1558742400000,"value":7288.02},{"date":1558828800000,"value":7288.02},{"date":1558915200000,"value":7288.02},{"date":1559001600000,"value":7253.9},{"date":1559088000000,"value":7210.04},{"date":1559174400000,"value":7244.16},{"date":1559260800000,"value":7173.49},{"date":1559347200000,"value":7173.49},{"date":1559433600000,"value":7173.49},{"date":1559520000000,"value":7134.51},{"date":1559606400000,"value":7283.14},{"date":1559692800000,"value":7363.55},{"date":1559779200000,"value":7414.72},{"date":1559865600000,"value":7514.62},{"date":1559952000000,"value":7514.62},{"date":1560038400000,"value":7514.62},{"date":1560124800000,"value":7548.74},{"date":1560211200000,"value":7536.55},{"date":1560297600000,"value":7526.81},{"date":1560384000000,"value":7543.86},{"date":1560470400000,"value":7514.62},{"date":1560556800000,"value":7514.62},{"date":1560643200000,"value":7514.62},{"date":1560729600000,"value":7500},{"date":1560816000000,"value":7582.85},{"date":1560902400000,"value":7612.09},{"date":1560988800000,"value":7690.06},{"date":1561075200000,"value":7682.75},{"date":1561161600000,"value":7682.75},{"date":1561248000000,"value":7682.75},{"date":1561334400000,"value":7682.75},{"date":1561420800000,"value":7609.65},{"date":1561507200000,"value":7587.72},{"date":1561593600000,"value":7624.27},{"date":1561680000000,"value":7666.13},{"date":1561766400000,"value":7666.13},{"date":1561852800000,"value":7666.13},{"date":1561939200000,"value":7756.55},{"date":1562025600000,"value":7785.88},{"date":1562112000000,"value":7856.75},{"date":1562198400000,"value":7856.75},{"date":1562284800000,"value":7822.53},{"date":1562371200000,"value":7822.53},{"date":1562457600000,"value":7822.53},{"date":1562544000000,"value":7771.22},{"date":1562630400000,"value":7776.1},{"date":1562716800000,"value":7805.43},{"date":1562803200000,"value":7849.42},{"date":1562889600000,"value":7881.19},{"date":1562976000000,"value":7881.19},{"date":1563062400000,"value":7881.19},{"date":1563148800000,"value":7890.96},{"date":1563235200000,"value":7871.41},{"date":1563321600000,"value":7820.09},{"date":1563408000000,"value":7873.85},{"date":1563494400000,"value":7817.65},{"date":1563580800000,"value":7817.65},{"date":1563667200000,"value":7817.65},{"date":1563753600000,"value":7856.75},{"date":1563840000000,"value":7915.4},{"date":1563926400000,"value":7937.39},{"date":1564012800000,"value":7917.84},{"date":1564099200000,"value":8015.59},{"date":1564185600000,"value":8015.59},{"date":1564272000000,"value":8015.59},{"date":1564358400000,"value":8022.92},{"date":1564444800000,"value":7974.05},{"date":1564531200000,"value":7888.52},{"date":1564617600000,"value":7832.31},{"date":1564704000000,"value":7751.66},{"date":1564790400000,"value":7751.66},{"date":1564876800000,"value":7751.66},{"date":1564963200000,"value":7477.96},{"date":1565049600000,"value":7617.26},{"date":1565136000000,"value":7653.91},{"date":1565222400000,"value":7810.32},{"date":1565308800000,"value":7744.33},{"date":1565395200000,"value":7744.33},{"date":1565481600000,"value":7744.33},{"date":1565568000000,"value":7639.25},{"date":1565654400000,"value":7768.77},{"date":1565740800000,"value":7548.83},{"date":1565827200000,"value":7580.6},{"date":1565913600000,"value":7702.79},{"date":1566000000000,"value":7702.79},{"date":1566086400000,"value":7702.79},{"date":1566172800000,"value":7802.98},{"date":1566259200000,"value":7749.22},{"date":1566345600000,"value":7807.87},{"date":1566432000000,"value":7793.21},{"date":1566518400000,"value":7590.38},{"date":1566604800000,"value":7590.38},{"date":1566691200000,"value":7590.38},{"date":1566777600000,"value":7663.69},{"date":1566864000000,"value":7680.8},{"date":1566950400000,"value":7715.01},{"date":1567036800000,"value":7815.2},{"date":1567123200000,"value":7820.09},{"date":1567209600000,"value":7820.09},{"date":1567296000000,"value":7820.09},{"date":1567382400000,"value":7820.09},{"date":1567468800000,"value":7746.78},{"date":1567555200000,"value":7844.53},{"date":1567641600000,"value":7969.16},{"date":1567728000000,"value":7988.71},{"date":1567814400000,"value":7988.71},{"date":1567900800000,"value":7988.71},{"date":1567987200000,"value":7934.95},{"date":1568073600000,"value":7878.74},{"date":1568160000000,"value":7934.95},{"date":1568246400000,"value":7996.04},{"date":1568332800000,"value":7986.27},{"date":1568419200000,"value":7986.27},{"date":1568505600000,"value":7986.27},{"date":1568592000000,"value":7925.17},{"date":1568678400000,"value":7964.27},{"date":1568764800000,"value":7969.16},{"date":1568851200000,"value":7986.27},{"date":1568937600000,"value":7927.62},{"date":1569024000000,"value":7927.62},{"date":1569110400000,"value":7927.62},{"date":1569196800000,"value":7920.29},{"date":1569283200000,"value":7856.75},{"date":1569369600000,"value":7903.18},{"date":1569456000000,"value":7900.74},{"date":1569542400000,"value":7846.97},{"date":1569628800000,"value":7846.97},{"date":1569715200000,"value":7846.97},{"date":1569801600000,"value":7898.29},{"date":1569888000000,"value":7768.77},{"date":1569974400000,"value":7607.48},{"date":1570060800000,"value":7673.46},{"date":1570147200000,"value":7795.65},{"date":1570233600000,"value":7795.65},{"date":1570320000000,"value":7795.65},{"date":1570406400000,"value":7749.22},{"date":1570492800000,"value":7602.59},{"date":1570579200000,"value":7697.9},{"date":1570665600000,"value":7746.78},{"date":1570752000000,"value":7839.64},{"date":1570838400000,"value":7839.64},{"date":1570924800000,"value":7839.64},{"date":1571011200000,"value":7824.98},{"date":1571097600000,"value":7903.18},{"date":1571184000000,"value":7886.07},{"date":1571270400000,"value":7908.07},{"date":1571356800000,"value":7883.63},{"date":1571443200000,"value":7883.63},{"date":1571529600000,"value":7883.63},{"date":1571616000000,"value":7920.29},{"date":1571702400000,"value":7864.08},{"date":1571788800000,"value":7871.41},{"date":1571875200000,"value":7900.74},{"date":1571961600000,"value":7915.4},{"date":1572048000000,"value":7915.4},{"date":1572134400000,"value":7915.4},{"date":1572220800000,"value":7956.94},{"date":1572307200000,"value":7944.72},{"date":1572393600000,"value":7988.71},{"date":1572480000000,"value":7959.39},{"date":1572566400000,"value":8027.81},{"date":1572652800000,"value":8027.81},{"date":1572739200000,"value":8027.81},{"date":1572825600000,"value":8054.69},{"date":1572912000000,"value":8030.26},{"date":1572998400000,"value":8042.47},{"date":1573084800000,"value":8064.47},{"date":1573171200000,"value":8076.69},{"date":1573257600000,"value":8076.69},{"date":1573344000000,"value":8076.69},{"date":1573430400000,"value":8057.14},{"date":1573516800000,"value":8074.24},{"date":1573603200000,"value":8103.57},{"date":1573689600000,"value":8125.56},{"date":1573776000000,"value":8186.66},{"date":1573862400000,"value":8186.66},{"date":1573948800000,"value":8186.66},{"date":1574035200000,"value":8176.88},{"date":1574121600000,"value":8208.65},{"date":1574208000000,"value":8159.78},{"date":1574294400000,"value":8159.78},{"date":1574380800000,"value":8179.33},{"date":1574467200000,"value":8179.33},{"date":1574553600000,"value":8179.33},{"date":1574640000000,"value":8264.86},{"date":1574726400000,"value":8321.07},{"date":1574812800000,"value":8369.94},{"date":1574899200000,"value":8369.94},{"date":1574985600000,"value":8340.62},{"date":1575072000000,"value":8340.62},{"date":1575158400000,"value":8340.62},{"date":1575244800000,"value":8262.41},{"date":1575331200000,"value":8213.54},{"date":1575417600000,"value":8274.63},{"date":1575504000000,"value":8311.29},{"date":1575590400000,"value":8391.93},{"date":1575676800000,"value":8391.93},{"date":1575763200000,"value":8391.93},{"date":1575849600000,"value":8365.05},{"date":1575936000000,"value":8350.39},{"date":1576022400000,"value":8396.82},{"date":1576108800000,"value":8470.14},{"date":1576195200000,"value":8492.13},{"date":1576281600000,"value":8492.13},{"date":1576368000000,"value":8492.13},{"date":1576454400000,"value":8548.34},{"date":1576540800000,"value":8534.76},{"date":1576627200000,"value":8521.66},{"date":1576713600000,"value":8566.19},{"date":1576800000000,"value":8613.35},{"date":1576886400000,"value":8613.35},{"date":1576972800000,"value":8613.35},{"date":1577059200000,"value":8618.58},{"date":1577145600000,"value":8618.58},{"date":1577232000000,"value":8618.58},{"date":1577318400000,"value":8652.64},{"date":1577404800000,"value":8665.74},{"date":1577491200000,"value":8665.74},{"date":1577577600000,"value":8665.74},{"date":1577664000000,"value":8618.58},{"date":1577750400000,"value":8631.68},{"date":1577836800000,"value":8631.68},{"date":1577923200000,"value":8702.41},{"date":1578009600000,"value":8639.54},{"date":1578096000000,"value":8639.54},{"date":1578182400000,"value":8639.54},{"date":1578268800000,"value":8655.26},{"date":1578355200000,"value":8634.3},{"date":1578441600000,"value":8689.31},{"date":1578528000000,"value":8757.43},{"date":1578614400000,"value":8741.71},{"date":1578700800000,"value":8741.71},{"date":1578787200000,"value":8741.71},{"date":1578873600000,"value":8809.82},{"date":1578960000000,"value":8807.2},{"date":1579046400000,"value":8836.01},{"date":1579132800000,"value":8911.98},{"date":1579219200000,"value":8982.71},{"date":1579305600000,"value":8982.71},{"date":1579392000000,"value":8982.71},{"date":1579478400000,"value":8982.71},{"date":1579564800000,"value":8959.14},{"date":1579651200000,"value":8982.71},{"date":1579737600000,"value":8967},{"date":1579824000000,"value":8877.93},{"date":1579910400000,"value":8877.93},{"date":1579996800000,"value":8877.93},{"date":1580083200000,"value":8725.99},{"date":1580169600000,"value":8830.77},{"date":1580256000000,"value":8836.01},{"date":1580342400000,"value":8830.77},{"date":1580428800000,"value":8660.5},{"date":1580515200000,"value":8660.5},{"date":1580601600000,"value":8660.5},{"date":1580688000000,"value":8767.9},{"date":1580774400000,"value":8917.22},{"date":1580860800000,"value":8972.23},{"date":1580947200000,"value":8998.43},{"date":1581033600000,"value":8930.32},{"date":1581120000000,"value":8930.32},{"date":1581206400000,"value":8930.32},{"date":1581292800000,"value":8998.43},{"date":1581379200000,"value":9006.29},{"date":1581465600000,"value":9063.92},{"date":1581552000000,"value":9063.92},{"date":1581638400000,"value":9082.26},{"date":1581724800000,"value":9082.26},{"date":1581811200000,"value":9082.26},{"date":1581897600000,"value":9082.26},{"date":1581984000000,"value":9040.35},{"date":1582070400000,"value":9105.84},{"date":1582156800000,"value":9045.58},{"date":1582243200000,"value":8938.18},{"date":1582329600000,"value":8938.18},{"date":1582416000000,"value":8938.18},{"date":1582502400000,"value":8623.82},{"date":1582588800000,"value":8364.48},{"date":1582675200000,"value":8356.62},{"date":1582761600000,"value":8037.03},{"date":1582848000000,"value":8005.59},{"date":1582934400000,"value":8005.59},{"date":1583020800000,"value":8005.59},{"date":1583107200000,"value":8354},{"date":1583193600000,"value":8133.95},{"date":1583280000000,"value":8466.65},{"date":1583366400000,"value":8157.53},{"date":1583452800000,"value":8039.65},{"date":1583539200000,"value":8039.65},{"date":1583625600000,"value":8039.65},{"date":1583712000000,"value":7486.9},{"date":1583798400000,"value":7861.51},{"date":1583884800000,"value":7494.76},{"date":1583971200000,"value":6887.01},{"date":1584057600000,"value":7439.75},{"date":1584144000000,"value":7439.75},{"date":1584230400000,"value":7439.75},{"date":1584316800000,"value":6598.85},{"date":1584403200000,"value":6928.92},{"date":1584489600000,"value":6559.56},{"date":1584576000000,"value":6635.52},{"date":1584662400000,"value":6391.9},{"date":1584748800000,"value":6391.9},{"date":1584835200000,"value":6391.9},{"date":1584921600000,"value":6153.51},{"date":1585008000000,"value":6753.41},{"date":1585094400000,"value":6847.71},{"date":1585180800000,"value":7224.94},{"date":1585267200000,"value":6978.7},{"date":1585353600000,"value":6978.7},{"date":1585440000000,"value":6978.7},{"date":1585526400000,"value":7201.36},{"date":1585612800000,"value":7093.96},{"date":1585699200000,"value":6771.75},{"date":1585785600000,"value":6905.35},{"date":1585872000000,"value":6797.94},{"date":1585958400000,"value":6797.94},{"date":1586044800000,"value":6797.94},{"date":1586131200000,"value":7316.63},{"date":1586217600000,"value":7298.29},{"date":1586304000000,"value":7539.3},{"date":1586390400000,"value":7615.27},{"date":1586476800000,"value":7615.27},{"date":1586563200000,"value":7615.27},{"date":1586649600000,"value":7615.27},{"date":1586736000000,"value":7500},{"date":1586822400000,"value":7746.25},{"date":1586908800000,"value":7570.73},{"date":1586995200000,"value":7646.7},{"date":1587081600000,"value":7848.41},{"date":1587168000000,"value":7848.41},{"date":1587254400000,"value":7848.41},{"date":1587340800000,"value":7709.57},{"date":1587427200000,"value":7465.95},{"date":1587513600000,"value":7672.9},{"date":1587600000000,"value":7641.46},{"date":1587686400000,"value":7756.73},{"date":1587772800000,"value":7756.73},{"date":1587859200000,"value":7756.73},{"date":1587945600000,"value":7882.47},{"date":1588032000000,"value":7814.36},{"date":1588118400000,"value":8050.12},{"date":1588204800000,"value":7950.58},{"date":1588291200000,"value":7780.3},{"date":1588377600000,"value":7780.3},{"date":1588464000000,"value":7780.3},{"date":1588550400000,"value":7785.54},{"date":1588636800000,"value":7892.95},{"date":1588723200000,"value":7856.27},{"date":1588809600000,"value":7984.63},{"date":1588896000000,"value":8078.94},{"date":1588982400000,"value":8078.94},{"date":1589068800000,"value":8078.94},{"date":1589155200000,"value":8078.94},{"date":1589241600000,"value":7932.24},{"date":1589328000000,"value":7801.26},{"date":1589414400000,"value":7853.65},{"date":1589500800000,"value":7892.95},{"date":1589587200000,"value":7892.95},{"date":1589673600000,"value":7892.95},{"date":1589760000000,"value":8160.15},{"date":1589846400000,"value":8089.42},{"date":1589932800000,"value":8212.54},{"date":1590019200000,"value":8128.71},{"date":1590105600000,"value":8144.43},{"date":1590192000000,"value":8144.43},{"date":1590278400000,"value":8144.43},{"date":1590364800000,"value":8144.43},{"date":1590451200000,"value":8228.26},{"date":1590537600000,"value":8327.81},{"date":1590624000000,"value":8359.24},{"date":1590710400000,"value":8401.16},{"date":1590796800000,"value":8401.16},{"date":1590883200000,"value":8401.16},{"date":1590969600000,"value":8443.07},{"date":1591056000000,"value":8529.52},{"date":1591142400000,"value":8634.3},{"date":1591228800000,"value":8563.57},{"date":1591315200000,"value":8765.28},{"date":1591401600000,"value":8765.28},{"date":1591488000000,"value":8765.28},{"date":1591574400000,"value":8786.24},{"date":1591660800000,"value":8715.51},{"date":1591747200000,"value":8739.09},{"date":1591833600000,"value":8280.65},{"date":1591920000000,"value":8354},{"date":1592006400000,"value":8354},{"date":1592092800000,"value":8354},{"date":1592179200000,"value":8414.25},{"date":1592265600000,"value":8560.95},{"date":1592352000000,"value":8571.43},{"date":1592438400000,"value":8571.43},{"date":1592524800000,"value":8498.08},{"date":1592611200000,"value":8498.08},{"date":1592697600000,"value":8498.08},{"date":1592784000000,"value":8558.33},{"date":1592870400000,"value":8631.68},{"date":1592956800000,"value":8409.01},{"date":1593043200000,"value":8511.18},{"date":1593129600000,"value":8335.66},{"date":1593216000000,"value":8335.66},{"date":1593302400000,"value":8335.66},{"date":1593388800000,"value":8437.83},{"date":1593475200000,"value":8561.86},{"date":1593561600000,"value":8585.44},{"date":1593648000000,"value":8648.31},{"date":1593734400000,"value":8648.31},{"date":1593820800000,"value":8648.31},{"date":1593907200000,"value":8648.31},{"date":1593993600000,"value":8781.93},{"date":1594080000000,"value":8692.85},{"date":1594166400000,"value":8787.17},{"date":1594252800000,"value":8771.45},{"date":1594339200000,"value":8810.75},{"date":1594425600000,"value":8810.75},{"date":1594512000000,"value":8810.75},{"date":1594598400000,"value":8719.05},{"date":1594684800000,"value":8829.09},{"date":1594771200000,"value":8949.6},{"date":1594857600000,"value":8891.96},{"date":1594944000000,"value":8952.22},{"date":1595030400000,"value":8952.22},{"date":1595116800000,"value":8952.22},{"date":1595203200000,"value":9033.44},{"date":1595289600000,"value":9051.78},{"date":1595376000000,"value":9104.18},{"date":1595462400000,"value":9007.24},{"date":1595548800000,"value":8965.32},{"date":1595635200000,"value":8965.32},{"date":1595721600000,"value":8965.32},{"date":1595808000000,"value":9054.4},{"date":1595894400000,"value":8981.04},{"date":1595980800000,"value":9125.14},{"date":1596067200000,"value":9096.32},{"date":1596153600000,"value":9112.04},{"date":1596240000000,"value":9112.04},{"date":1596326400000,"value":9112.04},{"date":1596412800000,"value":9190.63},{"date":1596499200000,"value":9193.25},{"date":1596585600000,"value":9237.79},{"date":1596672000000,"value":9274.47},{"date":1596758400000,"value":9248.27},{"date":1596844800000,"value":9248.27},{"date":1596931200000,"value":9248.27},{"date":1597017600000,"value":9214.21},{"date":1597104000000,"value":9169.68},{"date":1597190400000,"value":9308.53},{"date":1597276800000,"value":9326.87},{"date":1597363200000,"value":9295.43},{"date":1597449600000,"value":9295.43},{"date":1597536000000,"value":9295.43},{"date":1597622400000,"value":9347.83},{"date":1597708800000,"value":9381.89},{"date":1597795200000,"value":9350.45},{"date":1597881600000,"value":9371.41},{"date":1597968000000,"value":9397.61},{"date":1598054400000,"value":9397.61},{"date":1598140800000,"value":9397.61},{"date":1598227200000,"value":9457.86},{"date":1598313600000,"value":9515.5},{"date":1598400000000,"value":9607.2},{"date":1598486400000,"value":9638.64},{"date":1598572800000,"value":9706.76},{"date":1598659200000,"value":9706.76},{"date":1598745600000,"value":9706.76},{"date":1598832000000,"value":9659.6},{"date":1598918400000,"value":9748.67},{"date":1599004800000,"value":9926.83},{"date":1599091200000,"value":9562.66},{"date":1599177600000,"value":9463.1},{"date":1599264000000,"value":9463.1},{"date":1599350400000,"value":9463.1},{"date":1599436800000,"value":9463.1},{"date":1599523200000,"value":9224.69},{"date":1599609600000,"value":9439.53},{"date":1599696000000,"value":9313.77},{"date":1599782400000,"value":9337.35},{"date":1599868800000,"value":9337.35},{"date":1599955200000,"value":9337.35},{"date":1600041600000,"value":9455.24},{"date":1600128000000,"value":9525.98},{"date":1600214400000,"value":9486.68},{"date":1600300800000,"value":9421.19},{"date":1600387200000,"value":9313.77},{"date":1600473600000,"value":9313.77},{"date":1600560000000,"value":9313.77},{"date":1600646400000,"value":9208.97},{"date":1600732800000,"value":9308.53},{"date":1600819200000,"value":9153.96},{"date":1600905600000,"value":9135.62},{"date":1600992000000,"value":9256.13},{"date":1601078400000,"value":9256.13},{"date":1601164800000,"value":9256.13},{"date":1601251200000,"value":9408.09},{"date":1601337600000,"value":9381.89},{"date":1601424000000,"value":9460.48},{"date":1601510400000,"value":9523.36},{"date":1601596800000,"value":9415.95},{"date":1601683200000,"value":9415.95},{"date":1601769600000,"value":9415.95},{"date":1601856000000,"value":9560.04},{"date":1601942400000,"value":9442.15},{"date":1602028800000,"value":9588.86},{"date":1602115200000,"value":9636.02},{"date":1602201600000,"value":9761.77},{"date":1602288000000,"value":9761.77},{"date":1602374400000,"value":9761.77},{"date":1602460800000,"value":9913.73},{"date":1602547200000,"value":9848.23},{"date":1602633600000,"value":9798.45},{"date":1602720000000,"value":9780.11},{"date":1602806400000,"value":9803.69},{"date":1602892800000,"value":9803.69},{"date":1602979200000,"value":9803.69},{"date":1603065600000,"value":9638.64},{"date":1603152000000,"value":9685.8},{"date":1603238400000,"value":9685.8},{"date":1603324800000,"value":9730.34},{"date":1603411200000,"value":9761.77},{"date":1603497600000,"value":9761.77},{"date":1603584000000,"value":9761.77},{"date":1603670400000,"value":9570.52},{"date":1603756800000,"value":9575.76},{"date":1603843200000,"value":9216.83},{"date":1603929600000,"value":9279.71},{"date":1604016000000,"value":9232.55},{"date":1604102400000,"value":9232.55},{"date":1604188800000,"value":9232.55},{"date":1604275200000,"value":9324.25},{"date":1604361600000,"value":9476.2},{"date":1604448000000,"value":9712},{"date":1604534400000,"value":9887.53},{"date":1604620800000,"value":9911.11},{"date":1604707200000,"value":9911.11},{"date":1604793600000,"value":9911.11},{"date":1604880000000,"value":10021.14},{"date":1604966400000,"value":9960.89},{"date":1605052800000,"value":10031.62},{"date":1605139200000,"value":9955.65},{"date":1605225600000,"value":10091.88},{"date":1605312000000,"value":10091.88},{"date":1605398400000,"value":10091.88},{"date":1605484800000,"value":10183.58},{"date":1605571200000,"value":10125.94},{"date":1605657600000,"value":10000.19},{"date":1605744000000,"value":10065.68},{"date":1605830400000,"value":10026.38},{"date":1605916800000,"value":10026.38},{"date":1606003200000,"value":10026.38},{"date":1606089600000,"value":10044.72},{"date":1606176000000,"value":10188.82},{"date":1606262400000,"value":10165.24},{"date":1606348800000,"value":10165.24},{"date":1606435200000,"value":10204.54},{"date":1606521600000,"value":10204.54},{"date":1606608000000,"value":10204.54},{"date":1606694400000,"value":10173.1},{"date":1606780800000,"value":10288.38},{"date":1606867200000,"value":10288.38},{"date":1606953600000,"value":10293.62},{"date":1607040000000,"value":10374.83},{"date":1607126400000,"value":10374.83},{"date":1607212800000,"value":10374.83},{"date":1607299200000,"value":10346.01},{"date":1607385600000,"value":10382.69},{"date":1607472000000,"value":10301.47},{"date":1607558400000,"value":10285.76},{"date":1607644800000,"value":10277.9},{"date":1607731200000,"value":10277.9},{"date":1607817600000,"value":10277.9},{"date":1607904000000,"value":10235.98},{"date":1607990400000,"value":10365.19},{"date":1608076800000,"value":10390.55},{"date":1608163200000,"value":10486.37},{"date":1608249600000,"value":10461},{"date":1608336000000,"value":10461},{"date":1608422400000,"value":10461},{"date":1608508800000,"value":10418.73},{"date":1608595200000,"value":10390.55},{"date":1608681600000,"value":10376.46},{"date":1608768000000,"value":10404.64},{"date":1608854400000,"value":10404.64},{"date":1608940800000,"value":10404.64},{"date":1609027200000,"value":10404.64},{"date":1609113600000,"value":10492},{"date":1609200000000,"value":10480.73},{"date":1609286400000,"value":10494.82},{"date":1609372800000,"value":10568.09},{"date":1609459200000,"value":10568.09},{"date":1609545600000,"value":10568.09},{"date":1609632000000,"value":10568.09},{"date":1609718400000,"value":10396.19},{"date":1609804800000,"value":10444.09},{"date":1609891200000,"value":10469.46},{"date":1609977600000,"value":10601.91},{"date":1610064000000,"value":10686.46},{"date":1610150400000,"value":10686.46},{"date":1610236800000,"value":10686.46},{"date":1610323200000,"value":10604.73},{"date":1610409600000,"value":10528.64},{"date":1610496000000,"value":10537.09},{"date":1610582400000,"value":10469.46},{"date":1610668800000,"value":10435.64},{"date":1610755200000,"value":10435.64},{"date":1610841600000,"value":10435.64},{"date":1610928000000,"value":10435.64},{"date":1611014400000,"value":10511.73},{"date":1611100800000,"value":10709},{"date":1611187200000,"value":10697.73},{"date":1611273600000,"value":10638.55},{"date":1611360000000,"value":10638.55},{"date":1611446400000,"value":10638.55},{"date":1611532800000,"value":10672.37},{"date":1611619200000,"value":10647},{"date":1611705600000,"value":10373.64},{"date":1611792000000,"value":10523},{"date":1611878400000,"value":10328.55},{"date":1611964800000,"value":10328.55},{"date":1612051200000,"value":10328.55},{"date":1612137600000,"value":10539.91},{"date":1612224000000,"value":10661.09},{"date":1612310400000,"value":10680.82},{"date":1612396800000,"value":10748.46},{"date":1612483200000,"value":10827.36},{"date":1612569600000,"value":10827.36},{"date":1612656000000,"value":10827.36},{"date":1612742400000,"value":10878.09},{"date":1612828800000,"value":10892.18},{"date":1612915200000,"value":10872.45},{"date":1613001600000,"value":10937.27},{"date":1613088000000,"value":10971.09},{"date":1613174400000,"value":10971.09},{"date":1613260800000,"value":10971.09},{"date":1613347200000,"value":10971.09},{"date":1613433600000,"value":10948.54},{"date":1613520000000,"value":10940.09},{"date":1613606400000,"value":10909.09},{"date":1613692800000,"value":10841.45},{"date":1613779200000,"value":10841.45},{"date":1613865600000,"value":10841.45},{"date":1613952000000,"value":10742.82},{"date":1614038400000,"value":10748.46},{"date":1614124800000,"value":10861.18},{"date":1614211200000,"value":10647},{"date":1614297600000,"value":10607.55},{"date":1614384000000,"value":10607.55},{"date":1614470400000,"value":10607.55},{"date":1614556800000,"value":10827.36},{"date":1614643200000,"value":10768.18},{"date":1614729600000,"value":10610.37},{"date":1614816000000,"value":10461},{"date":1614902400000,"value":10666.73},{"date":1614988800000,"value":10666.73},{"date":1615075200000,"value":10666.73},{"date":1615161600000,"value":10570.91},{"date":1615248000000,"value":10714.64},{"date":1615334400000,"value":10745.64},{"date":1615420800000,"value":10895},{"date":1615507200000,"value":10849.91},{"date":1615593600000,"value":10849.91},{"date":1615680000000,"value":10849.91},{"date":1615766400000,"value":10903.45},{"date":1615852800000,"value":10914.73},{"date":1615939200000,"value":10900.64},{"date":1616025600000,"value":10782.27},{"date":1616112000000,"value":10723.09},{"date":1616198400000,"value":10723.09},{"date":1616284800000,"value":10723.09},{"date":1616371200000,"value":10813.27},{"date":1616457600000,"value":10779.46},{"date":1616544000000,"value":10756.91},{"date":1616630400000,"value":10756.91},{"date":1616716800000,"value":10959.82},{"date":1616803200000,"value":10959.82},{"date":1616889600000,"value":10959.82},{"date":1616976000000,"value":10968.27},{"date":1617062400000,"value":10911.91},{"date":1617148800000,"value":10940.09},{"date":1617235200000,"value":11089.45},{"date":1617321600000,"value":11089.45},{"date":1617408000000,"value":11089.45},{"date":1617494400000,"value":11089.45},{"date":1617580800000,"value":11281.09},{"date":1617667200000,"value":11275.45},{"date":1617753600000,"value":11269.81},{"date":1617840000000,"value":11334.63},{"date":1617926400000,"value":11416.36},{"date":1618012800000,"value":11416.36},{"date":1618099200000,"value":11416.36},{"date":1618185600000,"value":11419.18},{"date":1618272000000,"value":11461.45},{"date":1618358400000,"value":11419.18},{"date":1618444800000,"value":11560.08},{"date":1618531200000,"value":11605.18},{"date":1618617600000,"value":11605.18},{"date":1618704000000,"value":11605.18},{"date":1618790400000,"value":11551.63},{"date":1618876800000,"value":11500.9},{"date":1618963200000,"value":11605.18},{"date":1619049600000,"value":11579.81},{"date":1619136000000,"value":11706.63},{"date":1619222400000,"value":11706.63},{"date":1619308800000,"value":11706.63},{"date":1619395200000,"value":11706.63},{"date":1619481600000,"value":11709.45},{"date":1619568000000,"value":11698.17},{"date":1619654400000,"value":11771.45},{"date":1619740800000,"value":11675.63},{"date":1619827200000,"value":11675.63},{"date":1619913600000,"value":11675.63},{"date":1620000000000,"value":11684.08},{"date":1620086400000,"value":11593.9},{"date":1620172800000,"value":11568.54},{"date":1620259200000,"value":11636.18},{"date":1620345600000,"value":11726.36},{"date":1620432000000,"value":11726.36},{"date":1620518400000,"value":11726.36},{"date":1620604800000,"value":11610.81},{"date":1620691200000,"value":11506.54},{"date":1620777600000,"value":11264.18},{"date":1620864000000,"value":11393.81},{"date":1620950400000,"value":11543.18},{"date":1621036800000,"value":11543.18},{"date":1621123200000,"value":11543.18},{"date":1621209600000,"value":11492.45},{"date":1621296000000,"value":11419.18},{"date":1621382400000,"value":11405.09},{"date":1621468800000,"value":11540.36},{"date":1621555200000,"value":11514.99},{"date":1621641600000,"value":11514.99},{"date":1621728000000,"value":11514.99},{"date":1621814400000,"value":11630.54},{"date":1621900800000,"value":11633.36},{"date":1621987200000,"value":11622.08},{"date":1622073600000,"value":11602.36},{"date":1622160000000,"value":11624.9},{"date":1622246400000,"value":11624.9},{"date":1622332800000,"value":11624.9},{"date":1622419200000,"value":11624.9},{"date":1622505600000,"value":11591.08},{"date":1622592000000,"value":11585.45},{"date":1622678400000,"value":11537.54},{"date":1622764800000,"value":11641.81},{"date":1622851200000,"value":11641.81},{"date":1622937600000,"value":11641.81},{"date":1623024000000,"value":11610.81},{"date":1623110400000,"value":11588.27},{"date":1623196800000,"value":11591.08},{"date":1623283200000,"value":11658.72},{"date":1623369600000,"value":11692.54},{"date":1623456000000,"value":11692.54},{"date":1623542400000,"value":11692.54},{"date":1623628800000,"value":11723.54},{"date":1623715200000,"value":11700.99},{"date":1623801600000,"value":11622.08},{"date":1623888000000,"value":11675.63},{"date":1623974400000,"value":11534.72},{"date":1624060800000,"value":11534.72},{"date":1624147200000,"value":11534.72},{"date":1624233600000,"value":11684.08},{"date":1624320000000,"value":11734.81},{"date":1624406400000,"value":11706.63},{"date":1624492800000,"value":11774.26},{"date":1624579200000,"value":11870.08},{"date":1624665600000,"value":11870.08},{"date":1624752000000,"value":11870.08},{"date":1624838400000,"value":11889.81},{"date":1624924800000,"value":11932.08},{"date":1625011200000,"value":11888.7},{"date":1625097600000,"value":11963.21},{"date":1625184000000,"value":12072.09},{"date":1625270400000,"value":12072.09},{"date":1625356800000,"value":12072.09},{"date":1625443200000,"value":12072.09},{"date":1625529600000,"value":12060.63},{"date":1625616000000,"value":12135.13},{"date":1625702400000,"value":11994.73},{"date":1625788800000,"value":12095.02},{"date":1625875200000,"value":12095.02},{"date":1625961600000,"value":12095.02},{"date":1626048000000,"value":12103.61},{"date":1626134400000,"value":12135.13},{"date":1626220800000,"value":12183.84},{"date":1626307200000,"value":12163.79},{"date":1626393600000,"value":12132.27},{"date":1626480000000,"value":12132.27},{"date":1626566400000,"value":12132.27},{"date":1626652800000,"value":11925.96},{"date":1626739200000,"value":12069.23},{"date":1626825600000,"value":12135.13},{"date":1626912000000,"value":12192.44},{"date":1626998400000,"value":12364.37},{"date":1627084800000,"value":12364.37},{"date":1627171200000,"value":12364.37},{"date":1627257600000,"value":12361.5},{"date":1627344000000,"value":12338.58},{"date":1627430400000,"value":12364.37},{"date":1627516800000,"value":12453.2},{"date":1627603200000,"value":12427.41},{"date":1627689600000,"value":12427.41},{"date":1627776000000,"value":12427.41},{"date":1627862400000,"value":12393.02},{"date":1627948800000,"value":12421.68},{"date":1628035200000,"value":12375.83},{"date":1628121600000,"value":12404.48},{"date":1628208000000,"value":12413.08},{"date":1628294400000,"value":12413.08},{"date":1628380800000,"value":12413.08},{"date":1628467200000,"value":12387.29},{"date":1628553600000,"value":12387.29},{"date":1628640000000,"value":12430.27},{"date":1628726400000,"value":12476.12},{"date":1628812800000,"value":12521.97},{"date":1628899200000,"value":12521.97},{"date":1628985600000,"value":12521.97},{"date":1629072000000,"value":12585.01},{"date":1629158400000,"value":12533.43},{"date":1629244800000,"value":12401.62},{"date":1629331200000,"value":12450.33},{"date":1629417600000,"value":12539.16},{"date":1629504000000,"value":12539.16},{"date":1629590400000,"value":12539.16},{"date":1629676800000,"value":12605.06},{"date":1629763200000,"value":12627.99},{"date":1629849600000,"value":12639.45},{"date":1629936000000,"value":12573.54},{"date":1630022400000,"value":12650.91},{"date":1630108800000,"value":12650.91},{"date":1630195200000,"value":12650.91},{"date":1630281600000,"value":12713.95},{"date":1630368000000,"value":12708.22},{"date":1630454400000,"value":12759.8},{"date":1630540800000,"value":12768.39},{"date":1630627200000,"value":12759.8},{"date":1630713600000,"value":12759.8},{"date":1630800000000,"value":12759.8},{"date":1630886400000,"value":12759.8},{"date":1630972800000,"value":12722.55},{"date":1631059200000,"value":12745.47},{"date":1631145600000,"value":12676.7},{"date":1631232000000,"value":12590.74},{"date":1631318400000,"value":12590.74},{"date":1631404800000,"value":12590.74},{"date":1631491200000,"value":12579.28},{"date":1631577600000,"value":12567.81},{"date":1631664000000,"value":12605.06},{"date":1631750400000,"value":12579.28},{"date":1631836800000,"value":12456.06},{"date":1631923200000,"value":12456.06},{"date":1632009600000,"value":12456.06},{"date":1632096000000,"value":12284.14},{"date":1632182400000,"value":12284.14},{"date":1632268800000,"value":12415.95},{"date":1632355200000,"value":12544.89},{"date":1632441600000,"value":12521.97},{"date":1632528000000,"value":12521.97},{"date":1632614400000,"value":12521.97},{"date":1632700800000,"value":12410.21},{"date":1632787200000,"value":12138},{"date":1632873600000,"value":12158.06},{"date":1632960000000,"value":12003.32},{"date":1633046400000,"value":12158.06},{"date":1633132800000,"value":12158.06},{"date":1633219200000,"value":12158.06},{"date":1633305600000,"value":11974.67},{"date":1633392000000,"value":12100.75},{"date":1633478400000,"value":12152.33},{"date":1633564800000,"value":12281.27},{"date":1633651200000,"value":12264.08},{"date":1633737600000,"value":12264.08},{"date":1633824000000,"value":12264.08},{"date":1633910400000,"value":12183.84},{"date":1633996800000,"value":12138},{"date":1634083200000,"value":12195.31},{"date":1634169600000,"value":12427.41},{"date":1634256000000,"value":12516.24},{"date":1634342400000,"value":12516.24},{"date":1634428800000,"value":12516.24},{"date":1634515200000,"value":12536.29},{"date":1634601600000,"value":12653.78},{"date":1634688000000,"value":12685.3},{"date":1634774400000,"value":12751.2},{"date":1634860800000,"value":12765.53},{"date":1634947200000,"value":12765.53},{"date":1635033600000,"value":12765.53},{"date":1635120000000,"value":12756.93},{"date":1635206400000,"value":12782.72},{"date":1635292800000,"value":12713.95},{"date":1635379200000,"value":12779.86},{"date":1635465600000,"value":12811.38},{"date":1635552000000,"value":12811.38},{"date":1635638400000,"value":12811.38},{"date":1635724800000,"value":12768.39},{"date":1635811200000,"value":12828.57},{"date":1635897600000,"value":12877.28},{"date":1635984000000,"value":12934.59},{"date":1636070400000,"value":12966.11},{"date":1636156800000,"value":12966.11},{"date":1636243200000,"value":12966.11},{"date":1636329600000,"value":12986.17},{"date":1636416000000,"value":12991.9},{"date":1636502400000,"value":12917.4},{"date":1636588800000,"value":12903.07},{"date":1636675200000,"value":13017.69},{"date":1636761600000,"value":13017.69},{"date":1636848000000,"value":13017.69},{"date":1636934400000,"value":12986.17},{"date":1637020800000,"value":13060.67},{"date":1637107200000,"value":13046.34},{"date":1637193600000,"value":13040.61},{"date":1637280000000,"value":13034.88},{"date":1637366400000,"value":13034.88},{"date":1637452800000,"value":13034.88},{"date":1637539200000,"value":12908.8},{"date":1637625600000,"value":12885.88},{"date":1637712000000,"value":12917.4},{"date":1637798400000,"value":12917.4},{"date":1637884800000,"value":12630.85},{"date":1637971200000,"value":12630.85},{"date":1638057600000,"value":12630.85},{"date":1638144000000,"value":12788.45},{"date":1638230400000,"value":12556.35},{"date":1638316800000,"value":12487.58},{"date":1638403200000,"value":12691.03},{"date":1638489600000,"value":12616.53},{"date":1638576000000,"value":12616.53},{"date":1638662400000,"value":12616.53},{"date":1638748800000,"value":12779.86},{"date":1638835200000,"value":13006.23},{"date":1638921600000,"value":13052.07},{"date":1639008000000,"value":12986.17},{"date":1639094400000,"value":13106.52},{"date":1639180800000,"value":13106.52},{"date":1639267200000,"value":13106.52},{"date":1639353600000,"value":13052.07},{"date":1639440000000,"value":12905.52},{"date":1639526400000,"value":13061.88},{"date":1639612800000,"value":13043.12},{"date":1639699200000,"value":12902.4},{"date":1639785600000,"value":12902.4},{"date":1639872000000,"value":12902.4},{"date":1639958400000,"value":12755.42},{"date":1640044800000,"value":12971.19},{"date":1640131200000,"value":13133.8},{"date":1640217600000,"value":13196.34},{"date":1640304000000,"value":13196.34},{"date":1640390400000,"value":13196.34},{"date":1640476800000,"value":13196.34},{"date":1640563200000,"value":13365.21},{"date":1640649600000,"value":13352.7},{"date":1640736000000,"value":13380.84},{"date":1640822400000,"value":13346.44},{"date":1640908800000,"value":13337.06},{"date":1640995200000,"value":13337.06},{"date":1641081600000,"value":13337.06},{"date":1641168000000,"value":13299.54},{"date":1641254400000,"value":13280.77},{"date":1641340800000,"value":13021.23},{"date":1641427200000,"value":12955.56},{"date":1641513600000,"value":12852.36},{"date":1641600000000,"value":12852.36},{"date":1641686400000,"value":12852.36},{"date":1641772800000,"value":12827.35},{"date":1641859200000,"value":12946.18},{"date":1641945600000,"value":13024.35},{"date":1642032000000,"value":12811.71},{"date":1642118400000,"value":12792.95},{"date":1642204800000,"value":12792.95},{"date":1642291200000,"value":12792.95},{"date":1642377600000,"value":12792.95},{"date":1642464000000,"value":12577.18},{"date":1642550400000,"value":12527.14},{"date":1642636800000,"value":12439.59},{"date":1642723200000,"value":12301.99},{"date":1642809600000,"value":12301.99},{"date":1642896000000,"value":12301.99},{"date":1642982400000,"value":12292.61},{"date":1643068800000,"value":12089.35},{"date":1643155200000,"value":12101.86},{"date":1643241600000,"value":12083.1},{"date":1643328000000,"value":12433.33},{"date":1643414400000,"value":12433.33},{"date":1643500800000,"value":12433.33},{"date":1643587200000,"value":12605.32},{"date":1643673600000,"value":12661.61},{"date":1643760000000,"value":12858.62},{"date":1643846400000,"value":12605.32},{"date":1643932800000,"value":12608.45},{"date":1644019200000,"value":12608.45},{"date":1644105600000,"value":12608.45},{"date":1644192000000,"value":12514.64},{"date":1644278400000,"value":12592.81},{"date":1644364800000,"value":12792.95},{"date":1644451200000,"value":12527.14},{"date":1644537600000,"value":12248.83},{"date":1644624000000,"value":12248.83},{"date":1644710400000,"value":12248.83},{"date":1644796800000,"value":12211.31},{"date":1644883200000,"value":12342.65},{"date":1644969600000,"value":12352.03},{"date":1645056000000,"value":12067.46},{"date":1645142400000,"value":12014.3},{"date":1645228800000,"value":12014.3},{"date":1645315200000,"value":12014.3},{"date":1645401600000,"value":12014.3},{"date":1645488000000,"value":11920.49},{"date":1645574400000,"value":11729.73},{"date":1645660800000,"value":11923.61},{"date":1645747200000,"value":12142.51},{"date":1645833600000,"value":12142.51},{"date":1645920000000,"value":12142.51},{"date":1646006400000,"value":12058.08},{"date":1646092800000,"value":11882.96},{"date":1646179200000,"value":12067.46},{"date":1646265600000,"value":12014.3},{"date":1646352000000,"value":11879.84},{"date":1646438400000,"value":11879.84},{"date":1646524800000,"value":11879.84},{"date":1646611200000,"value":11507.71},{"date":1646697600000,"value":11354.48},{"date":1646784000000,"value":11732.86},{"date":1646870400000,"value":11610.91},{"date":1646956800000,"value":11467.06},{"date":1647043200000,"value":11467.06},{"date":1647129600000,"value":11467.06},{"date":1647216000000,"value":11360.74},{"date":1647302400000,"value":11598.4},{"date":1647388800000,"value":11945.5},{"date":1647475200000,"value":12042.44},{"date":1647561600000,"value":12180.04},{"date":1647648000000,"value":12180.04},{"date":1647734400000,"value":12180.04},{"date":1647820800000,"value":12126.88},{"date":1647907200000,"value":12273.85},{"date":1647993600000,"value":12092.48},{"date":1648080000000,"value":12220.69},{"date":1648166400000,"value":12276.98},{"date":1648252800000,"value":12276.98},{"date":1648339200000,"value":12276.98},{"date":1648425600000,"value":12389.55},{"date":1648512000000,"value":12617.83},{"date":1648598400000,"value":12530.27},{"date":1648684800000,"value":12348.9},{"date":1648771200000,"value":12423.95},{"date":1648857600000,"value":12423.95},{"date":1648944000000,"value":12423.95},{"date":1649030400000,"value":12508.38},{"date":1649116800000,"value":12402.06},{"date":1649203200000,"value":12267.6},{"date":1649289600000,"value":12320.76},{"date":1649376000000,"value":12258.21},{"date":1649462400000,"value":12258.21},{"date":1649548800000,"value":12258.21},{"date":1649635200000,"value":12029.94},{"date":1649721600000,"value":11970.52},{"date":1649808000000,"value":12086.22},{"date":1649894400000,"value":11933},{"date":1649980800000,"value":11933},{"date":1650067200000,"value":11933},{"date":1650153600000,"value":11933},{"date":1650240000000,"value":11870.45},{"date":1650326400000,"value":12079.97},{"date":1650412800000,"value":12158.15},{"date":1650499200000,"value":11992.41},{"date":1650585600000,"value":11648.43},{"date":1650672000000,"value":11648.43},{"date":1650758400000,"value":11648.43},{"date":1650844800000,"value":11754.75},{"date":1650931200000,"value":11410.77},{"date":1651017600000,"value":11504.58},{"date":1651104000000,"value":11782.9},{"date":1651190400000,"value":11404.52},{"date":1651276800000,"value":11404.52},{"date":1651363200000,"value":11404.52},{"date":1651449600000,"value":11445.17},{"date":1651536000000,"value":11457.68},{"date":1651622400000,"value":11811.04},{"date":1651708800000,"value":11404.52},{"date":1651795200000,"value":11295.07},{"date":1651881600000,"value":11295.07},{"date":1651968000000,"value":11295.07},{"date":1652054400000,"value":10960.47},{"date":1652140800000,"value":10988.61},{"date":1652227200000,"value":10847.89},{"date":1652313600000,"value":10841.64},{"date":1652400000000,"value":11107.44},{"date":1652486400000,"value":11107.44},{"date":1652572800000,"value":11107.44},{"date":1652659200000,"value":11054.28},{"date":1652745600000,"value":11260.67},{"date":1652832000000,"value":10851.02},{"date":1652918400000,"value":10819.75},{"date":1653004800000,"value":10813.5},{"date":1653091200000,"value":10813.5},{"date":1653177600000,"value":10813.5},{"date":1653264000000,"value":11026.14},{"date":1653350400000,"value":10938.58},{"date":1653436800000,"value":10963.6},{"date":1653523200000,"value":11179.37},{"date":1653609600000,"value":11457.68},{"date":1653696000000,"value":11457.68},{"date":1653782400000,"value":11457.68},{"date":1653868800000,"value":11457.68},{"date":1653955200000,"value":11407.64},{"date":1654041600000,"value":11291.94},{"date":1654128000000,"value":11535.86},{"date":1654214400000,"value":11354.48},{"date":1654300800000,"value":11354.48},{"date":1654387200000,"value":11354.48},{"date":1654473600000,"value":11382.63},{"date":1654560000000,"value":11463.93},{"date":1654646400000,"value":11395.14},{"date":1654732800000,"value":11129.33},{"date":1654819200000,"value":10819.75},{"date":1654905600000,"value":10819.75},{"date":1654992000000,"value":10819.75},{"date":1655078400000,"value":10431.99},{"date":1655164800000,"value":10372.58},{"date":1655251200000,"value":10538.31},{"date":1655337600000,"value":10216.22},{"date":1655424000000,"value":10288.14},{"date":1655510400000,"value":10288.14},{"date":1655596800000,"value":10288.14},{"date":1655683200000,"value":10288.14},{"date":1655769600000,"value":10513.29},{"date":1655856000000,"value":10528.93},{"date":1655942400000,"value":10697.79},{"date":1656028800000,"value":11035.52},{"date":1656115200000,"value":11035.52},{"date":1656201600000,"value":11035.52},{"date":1656288000000,"value":10954.22},{"date":1656374400000,"value":10697.79},{"date":1656460800000,"value":10732.19},{"date":1656547200000,"value":10638.38},{"date":1656633600000,"value":10741.57},{"date":1656720000000,"value":10741.57},{"date":1656806400000,"value":10741.57},{"date":1656892800000,"value":10741.57},{"date":1656979200000,"value":10813.5},{"date":1657065600000,"value":10869.78},{"date":1657152000000,"value":10985.49},{"date":1657238400000,"value":10969.85},{"date":1657324800000,"value":10969.85},{"date":1657411200000,"value":10969.85},{"date":1657497600000,"value":10841.64},{"date":1657584000000,"value":10710.3},{"date":1657670400000,"value":10666.52},{"date":1657756800000,"value":10654.01},{"date":1657843200000,"value":10807.24},{"date":1657929600000,"value":10807.24},{"date":1658016000000,"value":10807.24},{"date":1658102400000,"value":10679.03},{"date":1658188800000,"value":10991.74},{"date":1658275200000,"value":11026.14},{"date":1658361600000,"value":11188.75},{"date":1658448000000,"value":11079.3},{"date":1658534400000,"value":11079.3},{"date":1658620800000,"value":11079.3},{"date":1658707200000,"value":11057.41},{"date":1658793600000,"value":10954.22},{"date":1658880000000,"value":11263.8},{"date":1658966400000,"value":11476.44},{"date":1659052800000,"value":11544.07},{"date":1659139200000,"value":11544.07},{"date":1659225600000,"value":11544.07},{"date":1659312000000,"value":11500.23},{"date":1659398400000,"value":11400.01},{"date":1659484800000,"value":11606.71},{"date":1659571200000,"value":11634.9},{"date":1659657600000,"value":11609.84},{"date":1659744000000,"value":11609.84},{"date":1659830400000,"value":11609.84},{"date":1659916800000,"value":11594.18},{"date":1660003200000,"value":11531.55},{"date":1660089600000,"value":11778.96},{"date":1660176000000,"value":11769.57},{"date":1660262400000,"value":11957.48},{"date":1660348800000,"value":11957.48},{"date":1660435200000,"value":11957.48},{"date":1660521600000,"value":12013.85},{"date":1660608000000,"value":12026.38},{"date":1660694400000,"value":11941.82},{"date":1660780800000,"value":11944.95},{"date":1660867200000,"value":11785.23},{"date":1660953600000,"value":11785.23},{"date":1661040000000,"value":11785.23},{"date":1661126400000,"value":11515.89},{"date":1661212800000,"value":11446.99},{"date":1661299200000,"value":11468.91},{"date":1661385600000,"value":11628.63},{"date":1661472000000,"value":11218.36},{"date":1661558400000,"value":11218.36},{"date":1661644800000,"value":11218.36},{"date":1661731200000,"value":11133.8},{"date":1661817600000,"value":11049.24},{"date":1661904000000,"value":10977.2},{"date":1661990400000,"value":11036.71},{"date":1662076800000,"value":10889.51},{"date":1662163200000,"value":10889.51},{"date":1662249600000,"value":10889.51},{"date":1662336000000,"value":10889.51},{"date":1662422400000,"value":10855.06},{"date":1662508800000,"value":11080.56},{"date":1662595200000,"value":11118.14},{"date":1662681600000,"value":11277.86},{"date":1662768000000,"value":11277.86},{"date":1662854400000,"value":11277.86},{"date":1662940800000,"value":11409.4},{"date":1663027200000,"value":10930.23},{"date":1663113600000,"value":10920.83},{"date":1663200000000,"value":10751.71},{"date":1663286400000,"value":10660.89},{"date":1663372800000,"value":10660.89},{"date":1663459200000,"value":10660.89},{"date":1663545600000,"value":10707.86},{"date":1663632000000,"value":10560.67},{"date":1663718400000,"value":10391.54},{"date":1663804800000,"value":10300.72},{"date":1663891200000,"value":10181.71},{"date":1663977600000,"value":10181.71},{"date":1664064000000,"value":10181.71},{"date":1664150400000,"value":10087.75},{"date":1664236800000,"value":10034.51},{"date":1664323200000,"value":10197.37},{"date":1664409600000,"value":10012.59},{"date":1664496000000,"value":9840.34},{"date":1664582400000,"value":9840.34},{"date":1664668800000,"value":9840.34},{"date":1664755200000,"value":10119.07},{"date":1664841600000,"value":10441.65},{"date":1664928000000,"value":10444.79},{"date":1665014400000,"value":10338.3},{"date":1665100800000,"value":10050.17},{"date":1665187200000,"value":10050.17},{"date":1665273600000,"value":10050.17},{"date":1665360000000,"value":9962.48},{"date":1665446400000,"value":9849.73},{"date":1665532800000,"value":9812.15},{"date":1665619200000,"value":10047.04},{"date":1665705600000,"value":9818.41},{"date":1665792000000,"value":9818.41},{"date":1665878400000,"value":9818.41},{"date":1665964800000,"value":10081.49},{"date":1666051200000,"value":10181.71},{"date":1666137600000,"value":10068.96},{"date":1666224000000,"value":9949.95},{"date":1666310400000,"value":10141},{"date":1666396800000,"value":10141},{"date":1666483200000,"value":10141},{"date":1666569600000,"value":10250.61},{"date":1666656000000,"value":10451.05},{"date":1666742400000,"value":10316.38},{"date":1666828800000,"value":10256.87},{"date":1666915200000,"value":10548.14},{"date":1667001600000,"value":10548.14},{"date":1667088000000,"value":10548.14},{"date":1667174400000,"value":10451.05},{"date":1667260800000,"value":10422.86},{"date":1667347200000,"value":10119.07},{"date":1667433600000,"value":9896.71},{"date":1667520000000,"value":10112.81},{"date":1667606400000,"value":10112.81},{"date":1667692800000,"value":10112.81},{"date":1667779200000,"value":10238.08},{"date":1667865600000,"value":10278.8},{"date":1667952000000,"value":10115.94},{"date":1668038400000,"value":10773.63},{"date":1668124800000,"value":10908.3},{"date":1668211200000,"value":10908.3},{"date":1668297600000,"value":10908.3},{"date":1668384000000,"value":10783.03},{"date":1668470400000,"value":10927.09},{"date":1668556800000,"value":10895.78},{"date":1668643200000,"value":10845.67},{"date":1668729600000,"value":10920.83},{"date":1668816000000,"value":10920.83},{"date":1668902400000,"value":10920.83},{"date":1668988800000,"value":10889.51},{"date":1669075200000,"value":11039.84},{"date":1669161600000,"value":11118.14},{"date":1669248000000,"value":11118.14},{"date":1669334400000,"value":11115.01},{"date":1669420800000,"value":11115.01},{"date":1669507200000,"value":11115.01},{"date":1669593600000,"value":10923.96},{"date":1669680000000,"value":10886.38},{"date":1669766400000,"value":11296.66},{"date":1669852800000,"value":11331.11},{"date":1669939200000,"value":11334.24},{"date":1670025600000,"value":11334.24},{"date":1670112000000,"value":11334.24},{"date":1670198400000,"value":11146.33},{"date":1670284800000,"value":10996},{"date":1670371200000,"value":10955.28},{"date":1670457600000,"value":11064.9},{"date":1670544000000,"value":10983.47},{"date":1670630400000,"value":10983.47},{"date":1670716800000,"value":10983.47},{"date":1670803200000,"value":11152.59},{"date":1670889600000,"value":11264.03},{"date":1670976000000,"value":11192.29},{"date":1671062400000,"value":10882.48},{"date":1671148800000,"value":10742.25},{"date":1671235200000,"value":10742.25},{"date":1671321600000,"value":10742.25},{"date":1671408000000,"value":10628.11},{"date":1671494400000,"value":10654.19},{"date":1671580800000,"value":10830.3},{"date":1671667200000,"value":10709.63},{"date":1671753600000,"value":10745.51},{"date":1671840000000,"value":10745.51},{"date":1671926400000,"value":10745.51},{"date":1672012800000,"value":10745.51},{"date":1672099200000,"value":10732.46},{"date":1672185600000,"value":10611.8},{"date":1672272000000,"value":10836.82},{"date":1672358400000,"value":10771.6},{"date":1672444800000,"value":10771.6},{"date":1672531200000,"value":10771.6},{"date":1672617600000,"value":10771.6},{"date":1672704000000,"value":10787.9},{"date":1672790400000,"value":10879.21},{"date":1672876800000,"value":10712.9},{"date":1672963200000,"value":10921.61},{"date":1673049600000,"value":10921.61},{"date":1673136000000,"value":10921.61},{"date":1673222400000,"value":10950.96},{"date":1673308800000,"value":11045.53},{"date":1673395200000,"value":11205.33},{"date":1673481600000,"value":11231.42},{"date":1673568000000,"value":11267.29},{"date":1673654400000,"value":11267.29},{"date":1673740800000,"value":11267.29},{"date":1673827200000,"value":11267.29},{"date":1673913600000,"value":11280.34},{"date":1674000000000,"value":11123.8},{"date":1674086400000,"value":11061.84},{"date":1674172800000,"value":11296.64},{"date":1674259200000,"value":11296.64},{"date":1674345600000,"value":11296.64},{"date":1674432000000,"value":11410.78},{"date":1674518400000,"value":11361.87},{"date":1674604800000,"value":11309.69},{"date":1674691200000,"value":11381.43},{"date":1674777600000,"value":11407.52},{"date":1674864000000,"value":11407.52},{"date":1674950400000,"value":11407.52},{"date":1675036800000,"value":11290.12},{"date":1675123200000,"value":11436.87},{"date":1675209600000,"value":11577.1},{"date":1675296000000,"value":11759.73},{"date":1675382400000,"value":11655.37},{"date":1675468800000,"value":11655.37},{"date":1675555200000,"value":11655.37},{"date":1675641600000,"value":11547.75},{"date":1675728000000,"value":11723.85},{"date":1675814400000,"value":11580.36},{"date":1675900800000,"value":11459.7},{"date":1675987200000,"value":11456.44},{"date":1676073600000,"value":11456.44},{"date":1676160000000,"value":11456.44},{"date":1676246400000,"value":11586.88},{"date":1676332800000,"value":11557.53},{"date":1676419200000,"value":11612.97},{"date":1676505600000,"value":11449.92},{"date":1676592000000,"value":11397.74},{"date":1676678400000,"value":11397.74},{"date":1676764800000,"value":11397.74},{"date":1676851200000,"value":11397.74},{"date":1676937600000,"value":11166.2},{"date":1677024000000,"value":11133.58},{"date":1677110400000,"value":11172.72},{"date":1677196800000,"value":11012.92},{"date":1677283200000,"value":11012.92},{"date":1677369600000,"value":11012.92},{"date":1677456000000,"value":11035.75},{"date":1677542400000,"value":11022.71},{"date":1677628800000,"value":10986.83},{"date":1677715200000,"value":11097.71},{"date":1677801600000,"value":11264.03},{"date":1677888000000,"value":11264.03},{"date":1677974400000,"value":11264.03},{"date":1678060800000,"value":11280.34},{"date":1678147200000,"value":11120.54},{"date":1678233600000,"value":11146.63},{"date":1678320000000,"value":10967.27},{"date":1678406400000,"value":10768.33},{"date":1678492800000,"value":10768.33},{"date":1678579200000,"value":10768.33},{"date":1678665600000,"value":10778.12},{"date":1678752000000,"value":10977.05},{"date":1678838400000,"value":10941.18},{"date":1678924800000,"value":11156.41},{"date":1679011200000,"value":11084.67},{"date":1679097600000,"value":11084.67},{"date":1679184000000,"value":11084.67},{"date":1679270400000,"value":11133.58},{"date":1679356800000,"value":11270.55},{"date":1679443200000,"value":11114.02},{"date":1679529600000,"value":11202.07}],"investmentVehicleId":"FOUSA00DP0","tradingSymbol":"MIGFX","legalType":"FO","name":"MFS Massachusetts Inv Gr Stk A","_links":{"self":{"href":"\/api\/funds\/performance\/FOUSA00DP0"}}}