Mesirow Small Company InvestorMSVVX

{"dailyTimeSeries":[{"date":1545177600000,"value":10},{"date":1545264000000,"value":9.67},{"date":1545350400000,"value":9.45},{"date":1545436800000,"value":9.45},{"date":1545523200000,"value":9.45},{"date":1545609600000,"value":9.19},{"date":1545696000000,"value":9.19},{"date":1545782400000,"value":9.58},{"date":1545868800000,"value":9.6},{"date":1545955200000,"value":9.63},{"date":1546041600000,"value":9.63},{"date":1546128000000,"value":9.63},{"date":1546214400000,"value":9.73},{"date":1546300800000,"value":9.73},{"date":1546387200000,"value":9.68},{"date":1546473600000,"value":9.56},{"date":1546560000000,"value":9.84},{"date":1546646400000,"value":9.84},{"date":1546732800000,"value":9.84},{"date":1546819200000,"value":9.91},{"date":1546905600000,"value":10.05},{"date":1546992000000,"value":10.11},{"date":1547078400000,"value":10.17},{"date":1547164800000,"value":10.21},{"date":1547251200000,"value":10.21},{"date":1547337600000,"value":10.21},{"date":1547424000000,"value":10.12},{"date":1547510400000,"value":10.2},{"date":1547596800000,"value":10.27},{"date":1547683200000,"value":10.34},{"date":1547769600000,"value":10.46},{"date":1547856000000,"value":10.46},{"date":1547942400000,"value":10.46},{"date":1548028800000,"value":10.46},{"date":1548115200000,"value":10.34},{"date":1548201600000,"value":10.34},{"date":1548288000000,"value":10.37},{"date":1548374400000,"value":10.47},{"date":1548460800000,"value":10.47},{"date":1548547200000,"value":10.47},{"date":1548633600000,"value":10.46},{"date":1548720000000,"value":10.47},{"date":1548806400000,"value":10.57},{"date":1548892800000,"value":10.63},{"date":1548979200000,"value":10.65},{"date":1549065600000,"value":10.65},{"date":1549152000000,"value":10.65},{"date":1549238400000,"value":10.75},{"date":1549324800000,"value":10.76},{"date":1549411200000,"value":10.76},{"date":1549497600000,"value":10.7},{"date":1549584000000,"value":10.7},{"date":1549670400000,"value":10.7},{"date":1549756800000,"value":10.7},{"date":1549843200000,"value":10.77},{"date":1549929600000,"value":10.85},{"date":1550016000000,"value":10.87},{"date":1550102400000,"value":10.91},{"date":1550188800000,"value":11.07},{"date":1550275200000,"value":11.07},{"date":1550361600000,"value":11.07},{"date":1550448000000,"value":11.07},{"date":1550534400000,"value":11.1},{"date":1550620800000,"value":11.18},{"date":1550707200000,"value":11.16},{"date":1550793600000,"value":11.24},{"date":1550880000000,"value":11.24},{"date":1550966400000,"value":11.24},{"date":1551052800000,"value":11.21},{"date":1551139200000,"value":11.11},{"date":1551225600000,"value":11.19},{"date":1551312000000,"value":11.15},{"date":1551398400000,"value":11.21},{"date":1551484800000,"value":11.21},{"date":1551571200000,"value":11.21},{"date":1551657600000,"value":11.15},{"date":1551744000000,"value":11.1},{"date":1551830400000,"value":10.94},{"date":1551916800000,"value":10.84},{"date":1552003200000,"value":10.82},{"date":1552089600000,"value":10.82},{"date":1552176000000,"value":10.82},{"date":1552262400000,"value":10.96},{"date":1552348800000,"value":10.98},{"date":1552435200000,"value":11.02},{"date":1552521600000,"value":11.01},{"date":1552608000000,"value":11.02},{"date":1552694400000,"value":11.02},{"date":1552780800000,"value":11.02},{"date":1552867200000,"value":11.11},{"date":1552953600000,"value":11.01},{"date":1553040000000,"value":10.92},{"date":1553126400000,"value":11.04},{"date":1553212800000,"value":10.75},{"date":1553299200000,"value":10.75},{"date":1553385600000,"value":10.75},{"date":1553472000000,"value":10.79},{"date":1553558400000,"value":10.92},{"date":1553644800000,"value":10.91},{"date":1553731200000,"value":10.98},{"date":1553817600000,"value":10.99},{"date":1553904000000,"value":10.99},{"date":1553990400000,"value":10.99},{"date":1554076800000,"value":11.12},{"date":1554163200000,"value":11.05},{"date":1554249600000,"value":11.1},{"date":1554336000000,"value":11.17},{"date":1554422400000,"value":11.28},{"date":1554508800000,"value":11.28},{"date":1554595200000,"value":11.28},{"date":1554681600000,"value":11.26},{"date":1554768000000,"value":11.14},{"date":1554854400000,"value":11.24},{"date":1554940800000,"value":11.26},{"date":1555027200000,"value":11.34},{"date":1555113600000,"value":11.34},{"date":1555200000000,"value":11.34},{"date":1555286400000,"value":11.33},{"date":1555372800000,"value":11.35},{"date":1555459200000,"value":11.28},{"date":1555545600000,"value":11.27},{"date":1555632000000,"value":11.27},{"date":1555718400000,"value":11.27},{"date":1555804800000,"value":11.27},{"date":1555891200000,"value":11.21},{"date":1555977600000,"value":11.36},{"date":1556064000000,"value":11.38},{"date":1556150400000,"value":11.26},{"date":1556236800000,"value":11.35},{"date":1556323200000,"value":11.35},{"date":1556409600000,"value":11.35},{"date":1556496000000,"value":11.43},{"date":1556582400000,"value":11.44},{"date":1556668800000,"value":11.32},{"date":1556755200000,"value":11.34},{"date":1556841600000,"value":11.47},{"date":1556928000000,"value":11.47},{"date":1557014400000,"value":11.47},{"date":1557100800000,"value":11.45},{"date":1557187200000,"value":11.24},{"date":1557273600000,"value":11.17},{"date":1557360000000,"value":11.21},{"date":1557446400000,"value":11.26},{"date":1557532800000,"value":11.26},{"date":1557619200000,"value":11.26},{"date":1557705600000,"value":10.96},{"date":1557792000000,"value":11.06},{"date":1557878400000,"value":11.07},{"date":1557964800000,"value":11.12},{"date":1558051200000,"value":10.99},{"date":1558137600000,"value":10.99},{"date":1558224000000,"value":10.99},{"date":1558310400000,"value":10.93},{"date":1558396800000,"value":11.03},{"date":1558483200000,"value":10.98},{"date":1558569600000,"value":10.79},{"date":1558656000000,"value":10.85},{"date":1558742400000,"value":10.85},{"date":1558828800000,"value":10.85},{"date":1558915200000,"value":10.85},{"date":1559001600000,"value":10.76},{"date":1559088000000,"value":10.7},{"date":1559174400000,"value":10.65},{"date":1559260800000,"value":10.53},{"date":1559347200000,"value":10.53},{"date":1559433600000,"value":10.53},{"date":1559520000000,"value":10.6},{"date":1559606400000,"value":10.82},{"date":1559692800000,"value":10.85},{"date":1559779200000,"value":10.85},{"date":1559865600000,"value":10.88},{"date":1559952000000,"value":10.88},{"date":1560038400000,"value":10.88},{"date":1560124800000,"value":10.94},{"date":1560211200000,"value":10.92},{"date":1560297600000,"value":10.93},{"date":1560384000000,"value":11.01},{"date":1560470400000,"value":10.94},{"date":1560556800000,"value":10.94},{"date":1560643200000,"value":10.94},{"date":1560729600000,"value":10.95},{"date":1560816000000,"value":11.06},{"date":1560902400000,"value":11.07},{"date":1560988800000,"value":11.15},{"date":1561075200000,"value":11.07},{"date":1561161600000,"value":11.07},{"date":1561248000000,"value":11.07},{"date":1561334400000,"value":10.97},{"date":1561420800000,"value":10.92},{"date":1561507200000,"value":10.9},{"date":1561593600000,"value":11.03},{"date":1561680000000,"value":11.16},{"date":1561766400000,"value":11.16},{"date":1561852800000,"value":11.16},{"date":1561939200000,"value":11.22},{"date":1562025600000,"value":11.15},{"date":1562112000000,"value":11.24},{"date":1562198400000,"value":11.24},{"date":1562284800000,"value":11.27},{"date":1562371200000,"value":11.27},{"date":1562457600000,"value":11.27},{"date":1562544000000,"value":11.17},{"date":1562630400000,"value":11.16},{"date":1562716800000,"value":11.16},{"date":1562803200000,"value":11.11},{"date":1562889600000,"value":11.25},{"date":1562976000000,"value":11.25},{"date":1563062400000,"value":11.25},{"date":1563148800000,"value":11.15},{"date":1563235200000,"value":11.15},{"date":1563321600000,"value":11.08},{"date":1563408000000,"value":11.09},{"date":1563494400000,"value":11.08},{"date":1563580800000,"value":11.08},{"date":1563667200000,"value":11.08},{"date":1563753600000,"value":11.02},{"date":1563840000000,"value":11.13},{"date":1563926400000,"value":11.31},{"date":1564012800000,"value":11.21},{"date":1564099200000,"value":11.33},{"date":1564185600000,"value":11.33},{"date":1564272000000,"value":11.33},{"date":1564358400000,"value":11.25},{"date":1564444800000,"value":11.35},{"date":1564531200000,"value":11.25},{"date":1564617600000,"value":11.09},{"date":1564704000000,"value":10.97},{"date":1564790400000,"value":10.97},{"date":1564876800000,"value":10.97},{"date":1564963200000,"value":10.64},{"date":1565049600000,"value":10.78},{"date":1565136000000,"value":10.79},{"date":1565222400000,"value":11.02},{"date":1565308800000,"value":10.87},{"date":1565395200000,"value":10.87},{"date":1565481600000,"value":10.87},{"date":1565568000000,"value":10.7},{"date":1565654400000,"value":10.8},{"date":1565740800000,"value":10.52},{"date":1565827200000,"value":10.5},{"date":1565913600000,"value":10.71},{"date":1566000000000,"value":10.71},{"date":1566086400000,"value":10.71},{"date":1566172800000,"value":10.82},{"date":1566259200000,"value":10.73},{"date":1566345600000,"value":10.81},{"date":1566432000000,"value":10.81},{"date":1566518400000,"value":10.49},{"date":1566604800000,"value":10.49},{"date":1566691200000,"value":10.49},{"date":1566777600000,"value":10.59},{"date":1566864000000,"value":10.46},{"date":1566950400000,"value":10.57},{"date":1567036800000,"value":10.74},{"date":1567123200000,"value":10.77},{"date":1567209600000,"value":10.77},{"date":1567296000000,"value":10.77},{"date":1567382400000,"value":10.77},{"date":1567468800000,"value":10.63},{"date":1567555200000,"value":10.72},{"date":1567641600000,"value":10.9},{"date":1567728000000,"value":10.87},{"date":1567814400000,"value":10.87},{"date":1567900800000,"value":10.87},{"date":1567987200000,"value":11.05},{"date":1568073600000,"value":11.13},{"date":1568160000000,"value":11.29},{"date":1568246400000,"value":11.28},{"date":1568332800000,"value":11.31},{"date":1568419200000,"value":11.31},{"date":1568505600000,"value":11.31},{"date":1568592000000,"value":11.33},{"date":1568678400000,"value":11.26},{"date":1568764800000,"value":11.25},{"date":1568851200000,"value":11.22},{"date":1568937600000,"value":11.18},{"date":1569024000000,"value":11.18},{"date":1569110400000,"value":11.18},{"date":1569196800000,"value":11.18},{"date":1569283200000,"value":11.06},{"date":1569369600000,"value":11.22},{"date":1569456000000,"value":11.14},{"date":1569542400000,"value":11.11},{"date":1569628800000,"value":11.11},{"date":1569715200000,"value":11.11},{"date":1569801600000,"value":11.14},{"date":1569888000000,"value":10.92},{"date":1569974400000,"value":10.82},{"date":1570060800000,"value":10.85},{"date":1570147200000,"value":10.95},{"date":1570233600000,"value":10.95},{"date":1570320000000,"value":10.95},{"date":1570406400000,"value":10.91},{"date":1570492800000,"value":10.73},{"date":1570579200000,"value":10.78},{"date":1570665600000,"value":10.85},{"date":1570752000000,"value":11.07},{"date":1570838400000,"value":11.07},{"date":1570924800000,"value":11.07},{"date":1571011200000,"value":11.01},{"date":1571097600000,"value":11.08},{"date":1571184000000,"value":11.11},{"date":1571270400000,"value":11.18},{"date":1571356800000,"value":11.17},{"date":1571443200000,"value":11.17},{"date":1571529600000,"value":11.17},{"date":1571616000000,"value":11.25},{"date":1571702400000,"value":11.25},{"date":1571788800000,"value":11.26},{"date":1571875200000,"value":11.22},{"date":1571961600000,"value":11.22},{"date":1572048000000,"value":11.22},{"date":1572134400000,"value":11.22},{"date":1572220800000,"value":11.28},{"date":1572307200000,"value":11.32},{"date":1572393600000,"value":11.27},{"date":1572480000000,"value":11.22},{"date":1572566400000,"value":11.39},{"date":1572652800000,"value":11.39},{"date":1572739200000,"value":11.39},{"date":1572825600000,"value":11.49},{"date":1572912000000,"value":11.54},{"date":1572998400000,"value":11.51},{"date":1573084800000,"value":11.52},{"date":1573171200000,"value":11.54},{"date":1573257600000,"value":11.54},{"date":1573344000000,"value":11.54},{"date":1573430400000,"value":11.5},{"date":1573516800000,"value":11.46},{"date":1573603200000,"value":11.4},{"date":1573689600000,"value":11.43},{"date":1573776000000,"value":11.48},{"date":1573862400000,"value":11.48},{"date":1573948800000,"value":11.48},{"date":1574035200000,"value":11.42},{"date":1574121600000,"value":11.4},{"date":1574208000000,"value":11.35},{"date":1574294400000,"value":11.29},{"date":1574380800000,"value":11.33},{"date":1574467200000,"value":11.33},{"date":1574553600000,"value":11.33},{"date":1574640000000,"value":11.51},{"date":1574726400000,"value":11.54},{"date":1574812800000,"value":11.62},{"date":1574899200000,"value":11.62},{"date":1574985600000,"value":11.52},{"date":1575072000000,"value":11.52},{"date":1575158400000,"value":11.52},{"date":1575244800000,"value":11.46},{"date":1575331200000,"value":11.38},{"date":1575417600000,"value":11.47},{"date":1575504000000,"value":11.5},{"date":1575590400000,"value":11.63},{"date":1575676800000,"value":11.63},{"date":1575763200000,"value":11.63},{"date":1575849600000,"value":11.6},{"date":1575936000000,"value":11.6},{"date":1576022400000,"value":11.61},{"date":1576108800000,"value":11.75},{"date":1576195200000,"value":11.67},{"date":1576281600000,"value":11.67},{"date":1576368000000,"value":11.67},{"date":1576454400000,"value":11.74},{"date":1576540800000,"value":11.79},{"date":1576627200000,"value":11.85},{"date":1576713600000,"value":11.9},{"date":1576800000000,"value":11.95},{"date":1576886400000,"value":11.95},{"date":1576972800000,"value":11.95},{"date":1577059200000,"value":11.95},{"date":1577145600000,"value":11.95},{"date":1577232000000,"value":11.95},{"date":1577318400000,"value":11.97},{"date":1577404800000,"value":11.92},{"date":1577491200000,"value":11.92},{"date":1577577600000,"value":11.92},{"date":1577664000000,"value":11.94},{"date":1577750400000,"value":11.96},{"date":1577836800000,"value":11.96},{"date":1577923200000,"value":11.99},{"date":1578009600000,"value":11.97},{"date":1578096000000,"value":11.97},{"date":1578182400000,"value":11.97},{"date":1578268800000,"value":11.95},{"date":1578355200000,"value":11.89},{"date":1578441600000,"value":11.91},{"date":1578528000000,"value":11.92},{"date":1578614400000,"value":11.85},{"date":1578700800000,"value":11.85},{"date":1578787200000,"value":11.85},{"date":1578873600000,"value":11.93},{"date":1578960000000,"value":11.95},{"date":1579046400000,"value":11.95},{"date":1579132800000,"value":12.1},{"date":1579219200000,"value":12.1},{"date":1579305600000,"value":12.1},{"date":1579392000000,"value":12.1},{"date":1579478400000,"value":12.1},{"date":1579564800000,"value":12.01},{"date":1579651200000,"value":12},{"date":1579737600000,"value":12.01},{"date":1579824000000,"value":11.86},{"date":1579910400000,"value":11.86},{"date":1579996800000,"value":11.86},{"date":1580083200000,"value":11.72},{"date":1580169600000,"value":11.79},{"date":1580256000000,"value":11.74},{"date":1580342400000,"value":11.73},{"date":1580428800000,"value":11.5},{"date":1580515200000,"value":11.5},{"date":1580601600000,"value":11.5},{"date":1580688000000,"value":11.6},{"date":1580774400000,"value":11.76},{"date":1580860800000,"value":11.92},{"date":1580947200000,"value":11.86},{"date":1581033600000,"value":11.8},{"date":1581120000000,"value":11.8},{"date":1581206400000,"value":11.8},{"date":1581292800000,"value":11.81},{"date":1581379200000,"value":11.87},{"date":1581465600000,"value":11.96},{"date":1581552000000,"value":12},{"date":1581638400000,"value":11.96},{"date":1581724800000,"value":11.96},{"date":1581811200000,"value":11.96},{"date":1581897600000,"value":11.96},{"date":1581984000000,"value":11.89},{"date":1582070400000,"value":11.89},{"date":1582156800000,"value":11.9},{"date":1582243200000,"value":11.82},{"date":1582329600000,"value":11.82},{"date":1582416000000,"value":11.82},{"date":1582502400000,"value":11.51},{"date":1582588800000,"value":11.12},{"date":1582675200000,"value":10.93},{"date":1582761600000,"value":10.52},{"date":1582848000000,"value":10.33},{"date":1582934400000,"value":10.33},{"date":1583020800000,"value":10.33},{"date":1583107200000,"value":10.67},{"date":1583193600000,"value":10.42},{"date":1583280000000,"value":10.7},{"date":1583366400000,"value":10.3},{"date":1583452800000,"value":10.11},{"date":1583539200000,"value":10.11},{"date":1583625600000,"value":10.11},{"date":1583712000000,"value":9.13},{"date":1583798400000,"value":9.43},{"date":1583884800000,"value":8.83},{"date":1583971200000,"value":7.97},{"date":1584057600000,"value":8.53},{"date":1584144000000,"value":8.53},{"date":1584230400000,"value":8.53},{"date":1584316800000,"value":7.45},{"date":1584403200000,"value":7.89},{"date":1584489600000,"value":7.2},{"date":1584576000000,"value":7.47},{"date":1584662400000,"value":7.09},{"date":1584748800000,"value":7.09},{"date":1584835200000,"value":7.09},{"date":1584921600000,"value":6.88},{"date":1585008000000,"value":7.58},{"date":1585094400000,"value":7.75},{"date":1585180800000,"value":8.21},{"date":1585267200000,"value":7.9},{"date":1585353600000,"value":7.9},{"date":1585440000000,"value":7.9},{"date":1585526400000,"value":8.09},{"date":1585612800000,"value":8.06},{"date":1585699200000,"value":7.58},{"date":1585785600000,"value":7.62},{"date":1585872000000,"value":7.39},{"date":1585958400000,"value":7.39},{"date":1586044800000,"value":7.39},{"date":1586131200000,"value":8},{"date":1586217600000,"value":8.09},{"date":1586304000000,"value":8.43},{"date":1586390400000,"value":8.79},{"date":1586476800000,"value":8.79},{"date":1586563200000,"value":8.79},{"date":1586649600000,"value":8.79},{"date":1586736000000,"value":8.5},{"date":1586822400000,"value":8.65},{"date":1586908800000,"value":8.28},{"date":1586995200000,"value":8.21},{"date":1587081600000,"value":8.55},{"date":1587168000000,"value":8.55},{"date":1587254400000,"value":8.55},{"date":1587340800000,"value":8.36},{"date":1587427200000,"value":8.16},{"date":1587513600000,"value":8.26},{"date":1587600000000,"value":8.35},{"date":1587686400000,"value":8.44},{"date":1587772800000,"value":8.44},{"date":1587859200000,"value":8.44},{"date":1587945600000,"value":8.82},{"date":1588032000000,"value":8.97},{"date":1588118400000,"value":9.43},{"date":1588204800000,"value":9.11},{"date":1588291200000,"value":8.72},{"date":1588377600000,"value":8.72},{"date":1588464000000,"value":8.72},{"date":1588550400000,"value":8.69},{"date":1588636800000,"value":8.69},{"date":1588723200000,"value":8.56},{"date":1588809600000,"value":8.71},{"date":1588896000000,"value":9.02},{"date":1588982400000,"value":9.02},{"date":1589068800000,"value":9.02},{"date":1589155200000,"value":8.83},{"date":1589241600000,"value":8.47},{"date":1589328000000,"value":8.12},{"date":1589414400000,"value":8.2},{"date":1589500800000,"value":8.27},{"date":1589587200000,"value":8.27},{"date":1589673600000,"value":8.27},{"date":1589760000000,"value":8.88},{"date":1589846400000,"value":8.74},{"date":1589932800000,"value":9.01},{"date":1590019200000,"value":9.03},{"date":1590105600000,"value":9.04},{"date":1590192000000,"value":9.04},{"date":1590278400000,"value":9.04},{"date":1590364800000,"value":9.04},{"date":1590451200000,"value":9.42},{"date":1590537600000,"value":9.75},{"date":1590624000000,"value":9.5},{"date":1590710400000,"value":9.43},{"date":1590796800000,"value":9.43},{"date":1590883200000,"value":9.43},{"date":1590969600000,"value":9.53},{"date":1591056000000,"value":9.63},{"date":1591142400000,"value":10},{"date":1591228800000,"value":10.05},{"date":1591315200000,"value":10.42},{"date":1591401600000,"value":10.42},{"date":1591488000000,"value":10.42},{"date":1591574400000,"value":10.59},{"date":1591660800000,"value":10.31},{"date":1591747200000,"value":9.97},{"date":1591833600000,"value":9.21},{"date":1591920000000,"value":9.42},{"date":1592006400000,"value":9.42},{"date":1592092800000,"value":9.42},{"date":1592179200000,"value":9.58},{"date":1592265600000,"value":9.83},{"date":1592352000000,"value":9.64},{"date":1592438400000,"value":9.63},{"date":1592524800000,"value":9.51},{"date":1592611200000,"value":9.51},{"date":1592697600000,"value":9.51},{"date":1592784000000,"value":9.53},{"date":1592870400000,"value":9.56},{"date":1592956800000,"value":9.2},{"date":1593043200000,"value":9.33},{"date":1593129600000,"value":9.08},{"date":1593216000000,"value":9.08},{"date":1593302400000,"value":9.08},{"date":1593388800000,"value":9.45},{"date":1593475200000,"value":9.57},{"date":1593561600000,"value":9.4},{"date":1593648000000,"value":9.44},{"date":1593734400000,"value":9.44},{"date":1593820800000,"value":9.44},{"date":1593907200000,"value":9.44},{"date":1593993600000,"value":9.53},{"date":1594080000000,"value":9.31},{"date":1594166400000,"value":9.33},{"date":1594252800000,"value":9.1},{"date":1594339200000,"value":9.33},{"date":1594425600000,"value":9.33},{"date":1594512000000,"value":9.33},{"date":1594598400000,"value":9.3},{"date":1594684800000,"value":9.4},{"date":1594771200000,"value":9.73},{"date":1594857600000,"value":9.66},{"date":1594944000000,"value":9.66},{"date":1595030400000,"value":9.66},{"date":1595116800000,"value":9.66},{"date":1595203200000,"value":9.52},{"date":1595289600000,"value":9.7},{"date":1595376000000,"value":9.72},{"date":1595462400000,"value":9.78},{"date":1595548800000,"value":9.67},{"date":1595635200000,"value":9.67},{"date":1595721600000,"value":9.67},{"date":1595808000000,"value":9.71},{"date":1595894400000,"value":9.69},{"date":1595980800000,"value":9.87},{"date":1596067200000,"value":9.79},{"date":1596153600000,"value":9.73},{"date":1596240000000,"value":9.73},{"date":1596326400000,"value":9.73},{"date":1596412800000,"value":9.85},{"date":1596499200000,"value":9.86},{"date":1596585600000,"value":10.05},{"date":1596672000000,"value":10.06},{"date":1596758400000,"value":10.27},{"date":1596844800000,"value":10.27},{"date":1596931200000,"value":10.27},{"date":1597017600000,"value":10.4},{"date":1597104000000,"value":10.47},{"date":1597190400000,"value":10.48},{"date":1597276800000,"value":10.33},{"date":1597363200000,"value":10.39},{"date":1597449600000,"value":10.39},{"date":1597536000000,"value":10.39},{"date":1597622400000,"value":10.32},{"date":1597708800000,"value":10.19},{"date":1597795200000,"value":10.17},{"date":1597881600000,"value":10.1},{"date":1597968000000,"value":10.04},{"date":1598054400000,"value":10.04},{"date":1598140800000,"value":10.04},{"date":1598227200000,"value":10.27},{"date":1598313600000,"value":10.27},{"date":1598400000000,"value":10.17},{"date":1598486400000,"value":10.28},{"date":1598572800000,"value":10.33},{"date":1598659200000,"value":10.33},{"date":1598745600000,"value":10.33},{"date":1598832000000,"value":10.18},{"date":1598918400000,"value":10.26},{"date":1599004800000,"value":10.39},{"date":1599091200000,"value":10.18},{"date":1599177600000,"value":10.2},{"date":1599264000000,"value":10.2},{"date":1599350400000,"value":10.2},{"date":1599436800000,"value":10.2},{"date":1599523200000,"value":9.93},{"date":1599609600000,"value":10.03},{"date":1599696000000,"value":9.88},{"date":1599782400000,"value":9.85},{"date":1599868800000,"value":9.85},{"date":1599955200000,"value":9.85},{"date":1600041600000,"value":10.06},{"date":1600128000000,"value":10.05},{"date":1600214400000,"value":10.13},{"date":1600300800000,"value":10.09},{"date":1600387200000,"value":9.98},{"date":1600473600000,"value":9.98},{"date":1600560000000,"value":9.98},{"date":1600646400000,"value":9.61},{"date":1600732800000,"value":9.63},{"date":1600819200000,"value":9.39},{"date":1600905600000,"value":9.44},{"date":1600992000000,"value":9.55},{"date":1601078400000,"value":9.55},{"date":1601164800000,"value":9.55},{"date":1601251200000,"value":9.8},{"date":1601337600000,"value":9.74},{"date":1601424000000,"value":9.77},{"date":1601510400000,"value":9.89},{"date":1601596800000,"value":10.04},{"date":1601683200000,"value":10.04},{"date":1601769600000,"value":10.04},{"date":1601856000000,"value":10.27},{"date":1601942400000,"value":10.28},{"date":1602028800000,"value":10.45},{"date":1602115200000,"value":10.6},{"date":1602201600000,"value":10.61},{"date":1602288000000,"value":10.61},{"date":1602374400000,"value":10.61},{"date":1602460800000,"value":10.71},{"date":1602547200000,"value":10.55},{"date":1602633600000,"value":10.5},{"date":1602720000000,"value":10.64},{"date":1602806400000,"value":10.59},{"date":1602892800000,"value":10.59},{"date":1602979200000,"value":10.59},{"date":1603065600000,"value":10.5},{"date":1603152000000,"value":10.6},{"date":1603238400000,"value":10.66},{"date":1603324800000,"value":10.87},{"date":1603411200000,"value":10.94},{"date":1603497600000,"value":10.94},{"date":1603584000000,"value":10.94},{"date":1603670400000,"value":10.71},{"date":1603756800000,"value":10.51},{"date":1603843200000,"value":10.17},{"date":1603929600000,"value":10.31},{"date":1604016000000,"value":10.25},{"date":1604102400000,"value":10.25},{"date":1604188800000,"value":10.25},{"date":1604275200000,"value":10.5},{"date":1604361600000,"value":10.77},{"date":1604448000000,"value":10.53},{"date":1604534400000,"value":10.85},{"date":1604620800000,"value":10.71},{"date":1604707200000,"value":10.71},{"date":1604793600000,"value":10.71},{"date":1604880000000,"value":11.41},{"date":1604966400000,"value":11.68},{"date":1605052800000,"value":11.51},{"date":1605139200000,"value":11.29},{"date":1605225600000,"value":11.61},{"date":1605312000000,"value":11.61},{"date":1605398400000,"value":11.61},{"date":1605484800000,"value":11.94},{"date":1605571200000,"value":11.94},{"date":1605657600000,"value":11.81},{"date":1605744000000,"value":11.86},{"date":1605830400000,"value":11.81},{"date":1605916800000,"value":11.81},{"date":1606003200000,"value":11.81},{"date":1606089600000,"value":12.07},{"date":1606176000000,"value":12.43},{"date":1606262400000,"value":12.3},{"date":1606348800000,"value":12.3},{"date":1606435200000,"value":12.21},{"date":1606521600000,"value":12.21},{"date":1606608000000,"value":12.21},{"date":1606694400000,"value":11.9},{"date":1606780800000,"value":12.09},{"date":1606867200000,"value":12.17},{"date":1606953600000,"value":12.24},{"date":1607040000000,"value":12.57},{"date":1607126400000,"value":12.57},{"date":1607212800000,"value":12.57},{"date":1607299200000,"value":12.54},{"date":1607385600000,"value":12.59},{"date":1607472000000,"value":12.57},{"date":1607558400000,"value":12.6},{"date":1607644800000,"value":12.55},{"date":1607731200000,"value":12.55},{"date":1607817600000,"value":12.55},{"date":1607904000000,"value":12.49},{"date":1607990400000,"value":12.83},{"date":1608076800000,"value":12.75},{"date":1608163200000,"value":12.83},{"date":1608249600000,"value":12.69},{"date":1608336000000,"value":12.69},{"date":1608422400000,"value":12.69},{"date":1608508800000,"value":12.61},{"date":1608595200000,"value":12.62},{"date":1608681600000,"value":12.78},{"date":1608768000000,"value":12.78},{"date":1608854400000,"value":12.78},{"date":1608940800000,"value":12.78},{"date":1609027200000,"value":12.78},{"date":1609113600000,"value":12.81},{"date":1609200000000,"value":12.65},{"date":1609286400000,"value":12.78},{"date":1609372800000,"value":12.81},{"date":1609459200000,"value":12.81},{"date":1609545600000,"value":12.81},{"date":1609632000000,"value":12.81},{"date":1609718400000,"value":12.62},{"date":1609804800000,"value":12.84},{"date":1609891200000,"value":13.46},{"date":1609977600000,"value":13.57},{"date":1610064000000,"value":13.45},{"date":1610150400000,"value":13.45},{"date":1610236800000,"value":13.45},{"date":1610323200000,"value":13.49},{"date":1610409600000,"value":13.72},{"date":1610496000000,"value":13.57},{"date":1610582400000,"value":13.78},{"date":1610668800000,"value":13.63},{"date":1610755200000,"value":13.63},{"date":1610841600000,"value":13.63},{"date":1610928000000,"value":13.63},{"date":1611014400000,"value":13.71},{"date":1611100800000,"value":13.75},{"date":1611187200000,"value":13.58},{"date":1611273600000,"value":13.65},{"date":1611360000000,"value":13.65},{"date":1611446400000,"value":13.65},{"date":1611532800000,"value":13.6},{"date":1611619200000,"value":13.45},{"date":1611705600000,"value":13.09},{"date":1611792000000,"value":13.25},{"date":1611878400000,"value":12.94},{"date":1611964800000,"value":12.94},{"date":1612051200000,"value":12.94},{"date":1612137600000,"value":13.32},{"date":1612224000000,"value":13.4},{"date":1612310400000,"value":13.42},{"date":1612396800000,"value":13.62},{"date":1612483200000,"value":13.74},{"date":1612569600000,"value":13.74},{"date":1612656000000,"value":13.74},{"date":1612742400000,"value":14.02},{"date":1612828800000,"value":14.07},{"date":1612915200000,"value":14.04},{"date":1613001600000,"value":14.06},{"date":1613088000000,"value":14.12},{"date":1613174400000,"value":14.12},{"date":1613260800000,"value":14.12},{"date":1613347200000,"value":14.12},{"date":1613433600000,"value":14.14},{"date":1613520000000,"value":14.11},{"date":1613606400000,"value":13.89},{"date":1613692800000,"value":14.25},{"date":1613779200000,"value":14.25},{"date":1613865600000,"value":14.25},{"date":1613952000000,"value":14.45},{"date":1614038400000,"value":14.5},{"date":1614124800000,"value":14.78},{"date":1614211200000,"value":14.41},{"date":1614297600000,"value":14.29},{"date":1614384000000,"value":14.29},{"date":1614470400000,"value":14.29},{"date":1614556800000,"value":14.68},{"date":1614643200000,"value":14.53},{"date":1614729600000,"value":14.61},{"date":1614816000000,"value":14.35},{"date":1614902400000,"value":14.75},{"date":1614988800000,"value":14.75},{"date":1615075200000,"value":14.75},{"date":1615161600000,"value":15.01},{"date":1615248000000,"value":14.99},{"date":1615334400000,"value":15.28},{"date":1615420800000,"value":15.45},{"date":1615507200000,"value":15.65},{"date":1615593600000,"value":15.65},{"date":1615680000000,"value":15.65},{"date":1615766400000,"value":15.68},{"date":1615852800000,"value":15.49},{"date":1615939200000,"value":15.63},{"date":1616025600000,"value":15.36},{"date":1616112000000,"value":15.36},{"date":1616198400000,"value":15.36},{"date":1616284800000,"value":15.36},{"date":1616371200000,"value":15.12},{"date":1616457600000,"value":14.58},{"date":1616544000000,"value":14.49},{"date":1616630400000,"value":14.84},{"date":1616716800000,"value":15.19},{"date":1616803200000,"value":15.19},{"date":1616889600000,"value":15.19},{"date":1616976000000,"value":14.84},{"date":1617062400000,"value":15.01},{"date":1617148800000,"value":14.98},{"date":1617235200000,"value":15.25},{"date":1617321600000,"value":15.25},{"date":1617408000000,"value":15.25},{"date":1617494400000,"value":15.25},{"date":1617580800000,"value":15.35},{"date":1617667200000,"value":15.32},{"date":1617753600000,"value":15.19},{"date":1617840000000,"value":15.23},{"date":1617926400000,"value":15.3},{"date":1618012800000,"value":15.3},{"date":1618099200000,"value":15.3},{"date":1618185600000,"value":15.34},{"date":1618272000000,"value":15.21},{"date":1618358400000,"value":15.36},{"date":1618444800000,"value":15.43},{"date":1618531200000,"value":15.51},{"date":1618617600000,"value":15.51},{"date":1618704000000,"value":15.51},{"date":1618790400000,"value":15.35},{"date":1618876800000,"value":15.01},{"date":1618963200000,"value":15.3},{"date":1619049600000,"value":15.21},{"date":1619136000000,"value":15.5},{"date":1619222400000,"value":15.5},{"date":1619308800000,"value":15.5},{"date":1619395200000,"value":15.55},{"date":1619481600000,"value":15.58},{"date":1619568000000,"value":15.58},{"date":1619654400000,"value":15.61},{"date":1619740800000,"value":15.4},{"date":1619827200000,"value":15.4},{"date":1619913600000,"value":15.4},{"date":1620000000000,"value":15.63},{"date":1620086400000,"value":15.64},{"date":1620172800000,"value":15.66},{"date":1620259200000,"value":15.86},{"date":1620345600000,"value":16.06},{"date":1620432000000,"value":16.06},{"date":1620518400000,"value":16.06},{"date":1620604800000,"value":15.8},{"date":1620691200000,"value":15.73},{"date":1620777600000,"value":15.31},{"date":1620864000000,"value":15.61},{"date":1620950400000,"value":15.93},{"date":1621036800000,"value":15.93},{"date":1621123200000,"value":15.93},{"date":1621209600000,"value":16.04},{"date":1621296000000,"value":15.8},{"date":1621382400000,"value":15.69},{"date":1621468800000,"value":15.7},{"date":1621555200000,"value":15.79},{"date":1621641600000,"value":15.79},{"date":1621728000000,"value":15.79},{"date":1621814400000,"value":15.85},{"date":1621900800000,"value":15.61},{"date":1621987200000,"value":15.85},{"date":1622073600000,"value":16.03},{"date":1622160000000,"value":16.02},{"date":1622246400000,"value":16.02},{"date":1622332800000,"value":16.02},{"date":1622419200000,"value":16.02},{"date":1622505600000,"value":16.25},{"date":1622592000000,"value":16.14},{"date":1622678400000,"value":16.09},{"date":1622764800000,"value":16.11},{"date":1622851200000,"value":16.11},{"date":1622937600000,"value":16.11},{"date":1623024000000,"value":16.25},{"date":1623110400000,"value":16.39},{"date":1623196800000,"value":16.24},{"date":1623283200000,"value":16.14},{"date":1623369600000,"value":16.28},{"date":1623456000000,"value":16.28},{"date":1623542400000,"value":16.28},{"date":1623628800000,"value":16.16},{"date":1623715200000,"value":16.19},{"date":1623801600000,"value":16.22},{"date":1623888000000,"value":15.79},{"date":1623974400000,"value":15.44},{"date":1624060800000,"value":15.44},{"date":1624147200000,"value":15.44},{"date":1624233600000,"value":15.83},{"date":1624320000000,"value":15.86},{"date":1624406400000,"value":15.85},{"date":1624492800000,"value":16.03},{"date":1624579200000,"value":16.03},{"date":1624665600000,"value":16.03},{"date":1624752000000,"value":16.03},{"date":1624838400000,"value":15.81},{"date":1624924800000,"value":15.74},{"date":1625011200000,"value":15.82},{"date":1625097600000,"value":15.94},{"date":1625184000000,"value":15.79},{"date":1625270400000,"value":15.79},{"date":1625356800000,"value":15.79},{"date":1625443200000,"value":15.79},{"date":1625529600000,"value":15.52},{"date":1625616000000,"value":15.42},{"date":1625702400000,"value":15.22},{"date":1625788800000,"value":15.66},{"date":1625875200000,"value":15.66},{"date":1625961600000,"value":15.66},{"date":1626048000000,"value":15.73},{"date":1626134400000,"value":15.44},{"date":1626220800000,"value":15.32},{"date":1626307200000,"value":15.27},{"date":1626393600000,"value":15},{"date":1626480000000,"value":15},{"date":1626566400000,"value":15},{"date":1626652800000,"value":14.68},{"date":1626739200000,"value":15.08},{"date":1626825600000,"value":15.34},{"date":1626912000000,"value":15.1},{"date":1626998400000,"value":15.19},{"date":1627084800000,"value":15.19},{"date":1627171200000,"value":15.19},{"date":1627257600000,"value":15.3},{"date":1627344000000,"value":15.18},{"date":1627430400000,"value":15.31},{"date":1627516800000,"value":15.52},{"date":1627603200000,"value":15.43},{"date":1627689600000,"value":15.43},{"date":1627776000000,"value":15.43},{"date":1627862400000,"value":15.31},{"date":1627948800000,"value":15.45},{"date":1628035200000,"value":15.12},{"date":1628121600000,"value":15.29},{"date":1628208000000,"value":15.5},{"date":1628294400000,"value":15.5},{"date":1628380800000,"value":15.5},{"date":1628467200000,"value":15.38},{"date":1628553600000,"value":15.52},{"date":1628640000000,"value":15.72},{"date":1628726400000,"value":15.65},{"date":1628812800000,"value":15.55},{"date":1628899200000,"value":15.55},{"date":1628985600000,"value":15.55},{"date":1629072000000,"value":15.43},{"date":1629158400000,"value":15.22},{"date":1629244800000,"value":15.13},{"date":1629331200000,"value":14.93},{"date":1629417600000,"value":15.1},{"date":1629504000000,"value":15.1},{"date":1629590400000,"value":15.1},{"date":1629676800000,"value":15.28},{"date":1629763200000,"value":15.41},{"date":1629849600000,"value":15.45},{"date":1629936000000,"value":15.28},{"date":1630022400000,"value":15.7},{"date":1630108800000,"value":15.7},{"date":1630195200000,"value":15.7},{"date":1630281600000,"value":15.55},{"date":1630368000000,"value":15.57},{"date":1630454400000,"value":15.64},{"date":1630540800000,"value":15.77},{"date":1630627200000,"value":15.68},{"date":1630713600000,"value":15.68},{"date":1630800000000,"value":15.68},{"date":1630886400000,"value":15.68},{"date":1630972800000,"value":15.52},{"date":1631059200000,"value":15.39},{"date":1631145600000,"value":15.37},{"date":1631232000000,"value":15.22},{"date":1631318400000,"value":15.22},{"date":1631404800000,"value":15.22},{"date":1631491200000,"value":15.41},{"date":1631577600000,"value":15.24},{"date":1631664000000,"value":15.41},{"date":1631750400000,"value":15.35},{"date":1631836800000,"value":15.27},{"date":1631923200000,"value":15.27},{"date":1632009600000,"value":15.27},{"date":1632096000000,"value":15.02},{"date":1632182400000,"value":15.01},{"date":1632268800000,"value":15.23},{"date":1632355200000,"value":15.47},{"date":1632441600000,"value":15.45},{"date":1632528000000,"value":15.45},{"date":1632614400000,"value":15.45},{"date":1632700800000,"value":15.7},{"date":1632787200000,"value":15.49},{"date":1632873600000,"value":15.51},{"date":1632960000000,"value":15.26},{"date":1633046400000,"value":15.57},{"date":1633132800000,"value":15.57},{"date":1633219200000,"value":15.57},{"date":1633305600000,"value":15.49},{"date":1633392000000,"value":15.53},{"date":1633478400000,"value":15.47},{"date":1633564800000,"value":15.67},{"date":1633651200000,"value":15.58},{"date":1633737600000,"value":15.58},{"date":1633824000000,"value":15.58},{"date":1633910400000,"value":15.51},{"date":1633996800000,"value":15.52},{"date":1634083200000,"value":15.54},{"date":1634169600000,"value":15.76},{"date":1634256000000,"value":15.74},{"date":1634342400000,"value":15.74},{"date":1634428800000,"value":15.74},{"date":1634515200000,"value":15.72},{"date":1634601600000,"value":15.72},{"date":1634688000000,"value":15.88},{"date":1634774400000,"value":15.88},{"date":1634860800000,"value":15.91},{"date":1634947200000,"value":15.91},{"date":1635033600000,"value":15.91},{"date":1635120000000,"value":16.02},{"date":1635206400000,"value":15.92},{"date":1635292800000,"value":15.66},{"date":1635379200000,"value":15.9},{"date":1635465600000,"value":15.86},{"date":1635552000000,"value":15.86},{"date":1635638400000,"value":15.86},{"date":1635724800000,"value":16.16},{"date":1635811200000,"value":16.11},{"date":1635897600000,"value":16.4},{"date":1635984000000,"value":16.4},{"date":1636070400000,"value":16.66},{"date":1636156800000,"value":16.66},{"date":1636243200000,"value":16.66},{"date":1636329600000,"value":16.68},{"date":1636416000000,"value":16.63},{"date":1636502400000,"value":16.53},{"date":1636588800000,"value":16.6},{"date":1636675200000,"value":16.57},{"date":1636761600000,"value":16.57},{"date":1636848000000,"value":16.57},{"date":1636934400000,"value":16.56},{"date":1637020800000,"value":16.57},{"date":1637107200000,"value":16.47},{"date":1637193600000,"value":16.46},{"date":1637280000000,"value":16.34},{"date":1637366400000,"value":16.34},{"date":1637452800000,"value":16.34},{"date":1637539200000,"value":16.38},{"date":1637625600000,"value":16.38},{"date":1637712000000,"value":16.35},{"date":1637798400000,"value":16.35},{"date":1637884800000,"value":15.7},{"date":1637971200000,"value":15.7},{"date":1638057600000,"value":15.7},{"date":1638144000000,"value":15.67},{"date":1638230400000,"value":15.36},{"date":1638316800000,"value":15.09},{"date":1638403200000,"value":15.51},{"date":1638489600000,"value":15.32},{"date":1638576000000,"value":15.32},{"date":1638662400000,"value":15.32},{"date":1638748800000,"value":15.67},{"date":1638835200000,"value":15.91},{"date":1638921600000,"value":15.98},{"date":1639008000000,"value":15.75},{"date":1639094400000,"value":15.77},{"date":1639180800000,"value":15.77},{"date":1639267200000,"value":15.77},{"date":1639353600000,"value":15.51},{"date":1639440000000,"value":15.47},{"date":1639526400000,"value":15.62},{"date":1639612800000,"value":15.41},{"date":1639699200000,"value":15.47},{"date":1639785600000,"value":15.47},{"date":1639872000000,"value":15.47},{"date":1639958400000,"value":15.28},{"date":1640044800000,"value":15.68},{"date":1640131200000,"value":15.87},{"date":1640217600000,"value":16.01},{"date":1640304000000,"value":16.01},{"date":1640390400000,"value":16.01},{"date":1640476800000,"value":16.01},{"date":1640563200000,"value":16.22},{"date":1640649600000,"value":16.18},{"date":1640736000000,"value":16.25},{"date":1640822400000,"value":16.15},{"date":1640908800000,"value":16.16},{"date":1640995200000,"value":16.16},{"date":1641081600000,"value":16.16},{"date":1641168000000,"value":16.31},{"date":1641254400000,"value":16.44},{"date":1641340800000,"value":16.12},{"date":1641427200000,"value":16.23},{"date":1641513600000,"value":16.18},{"date":1641600000000,"value":16.18},{"date":1641686400000,"value":16.18},{"date":1641772800000,"value":16.14},{"date":1641859200000,"value":16.33},{"date":1641945600000,"value":16.26},{"date":1642032000000,"value":16.31},{"date":1642118400000,"value":16.41},{"date":1642204800000,"value":16.41},{"date":1642291200000,"value":16.41},{"date":1642377600000,"value":16.41},{"date":1642464000000,"value":16.02},{"date":1642550400000,"value":15.8},{"date":1642636800000,"value":15.51},{"date":1642723200000,"value":15.3},{"date":1642809600000,"value":15.3},{"date":1642896000000,"value":15.3},{"date":1642982400000,"value":15.58},{"date":1643068800000,"value":15.42},{"date":1643155200000,"value":15.26},{"date":1643241600000,"value":15.04},{"date":1643328000000,"value":15.24},{"date":1643414400000,"value":15.24},{"date":1643500800000,"value":15.24},{"date":1643587200000,"value":15.51},{"date":1643673600000,"value":15.62},{"date":1643760000000,"value":15.56},{"date":1643846400000,"value":15.34},{"date":1643932800000,"value":15.37},{"date":1644019200000,"value":15.37},{"date":1644105600000,"value":15.37},{"date":1644192000000,"value":15.42},{"date":1644278400000,"value":15.69},{"date":1644364800000,"value":15.83},{"date":1644451200000,"value":15.64},{"date":1644537600000,"value":15.49},{"date":1644624000000,"value":15.49},{"date":1644710400000,"value":15.49},{"date":1644796800000,"value":15.42},{"date":1644883200000,"value":15.85},{"date":1644969600000,"value":15.93},{"date":1645056000000,"value":15.57},{"date":1645142400000,"value":15.43},{"date":1645228800000,"value":15.43},{"date":1645315200000,"value":15.43},{"date":1645401600000,"value":15.43},{"date":1645488000000,"value":15.23},{"date":1645574400000,"value":15.05},{"date":1645660800000,"value":15.27},{"date":1645747200000,"value":15.66},{"date":1645833600000,"value":15.66},{"date":1645920000000,"value":15.66},{"date":1646006400000,"value":15.66},{"date":1646092800000,"value":15.28},{"date":1646179200000,"value":15.76},{"date":1646265600000,"value":15.61},{"date":1646352000000,"value":15.39},{"date":1646438400000,"value":15.39},{"date":1646524800000,"value":15.39},{"date":1646611200000,"value":14.97},{"date":1646697600000,"value":15.1},{"date":1646784000000,"value":15.46},{"date":1646870400000,"value":15.49},{"date":1646956800000,"value":15.38},{"date":1647043200000,"value":15.38},{"date":1647129600000,"value":15.38},{"date":1647216000000,"value":15.22},{"date":1647302400000,"value":15.38},{"date":1647388800000,"value":15.76},{"date":1647475200000,"value":15.91},{"date":1647561600000,"value":15.96},{"date":1647648000000,"value":15.96},{"date":1647734400000,"value":15.96},{"date":1647820800000,"value":15.89},{"date":1647907200000,"value":16.02},{"date":1647993600000,"value":15.77},{"date":1648080000000,"value":15.95},{"date":1648166400000,"value":16.07},{"date":1648252800000,"value":16.07},{"date":1648339200000,"value":16.07},{"date":1648425600000,"value":16.03},{"date":1648512000000,"value":16.35},{"date":1648598400000,"value":16.12},{"date":1648684800000,"value":15.99},{"date":1648771200000,"value":16.1},{"date":1648857600000,"value":16.1},{"date":1648944000000,"value":16.1},{"date":1649030400000,"value":16.06},{"date":1649116800000,"value":15.74},{"date":1649203200000,"value":15.64},{"date":1649289600000,"value":15.6},{"date":1649376000000,"value":15.57},{"date":1649462400000,"value":15.57},{"date":1649548800000,"value":15.57},{"date":1649635200000,"value":15.51},{"date":1649721600000,"value":15.57},{"date":1649808000000,"value":15.85},{"date":1649894400000,"value":15.79},{"date":1649980800000,"value":15.79},{"date":1650067200000,"value":15.79},{"date":1650153600000,"value":15.79},{"date":1650240000000,"value":15.7},{"date":1650326400000,"value":15.96},{"date":1650412800000,"value":16.07},{"date":1650499200000,"value":15.81},{"date":1650585600000,"value":15.46},{"date":1650672000000,"value":15.46},{"date":1650758400000,"value":15.46},{"date":1650844800000,"value":15.47},{"date":1650931200000,"value":15.08},{"date":1651017600000,"value":15.01},{"date":1651104000000,"value":15.27},{"date":1651190400000,"value":14.86},{"date":1651276800000,"value":14.86},{"date":1651363200000,"value":14.86},{"date":1651449600000,"value":14.96},{"date":1651536000000,"value":15.07},{"date":1651622400000,"value":15.45},{"date":1651708800000,"value":14.97},{"date":1651795200000,"value":14.82},{"date":1651881600000,"value":14.82},{"date":1651968000000,"value":14.82},{"date":1652054400000,"value":14.31},{"date":1652140800000,"value":14.28},{"date":1652227200000,"value":14.09},{"date":1652313600000,"value":14.22},{"date":1652400000000,"value":14.54},{"date":1652486400000,"value":14.54},{"date":1652572800000,"value":14.54},{"date":1652659200000,"value":14.53},{"date":1652745600000,"value":14.93},{"date":1652832000000,"value":14.45},{"date":1652918400000,"value":14.42},{"date":1653004800000,"value":14.32},{"date":1653091200000,"value":14.32},{"date":1653177600000,"value":14.32},{"date":1653264000000,"value":14.5},{"date":1653350400000,"value":14.38},{"date":1653436800000,"value":14.66},{"date":1653523200000,"value":14.95},{"date":1653609600000,"value":15.26},{"date":1653696000000,"value":15.26},{"date":1653782400000,"value":15.26},{"date":1653868800000,"value":15.26},{"date":1653955200000,"value":15.14},{"date":1654041600000,"value":15.11},{"date":1654128000000,"value":15.41},{"date":1654214400000,"value":15.27},{"date":1654300800000,"value":15.27},{"date":1654387200000,"value":15.27},{"date":1654473600000,"value":15.34},{"date":1654560000000,"value":15.57},{"date":1654646400000,"value":15.3},{"date":1654732800000,"value":15},{"date":1654819200000,"value":14.62},{"date":1654905600000,"value":14.62},{"date":1654992000000,"value":14.62},{"date":1655078400000,"value":13.97},{"date":1655164800000,"value":13.96},{"date":1655251200000,"value":14.19},{"date":1655337600000,"value":13.55},{"date":1655424000000,"value":13.73},{"date":1655510400000,"value":13.73},{"date":1655596800000,"value":13.73},{"date":1655683200000,"value":13.73},{"date":1655769600000,"value":13.88},{"date":1655856000000,"value":13.81},{"date":1655942400000,"value":13.86},{"date":1656028800000,"value":14.27},{"date":1656115200000,"value":14.27},{"date":1656201600000,"value":14.27},{"date":1656288000000,"value":14.39},{"date":1656374400000,"value":14.17},{"date":1656460800000,"value":14.08},{"date":1656547200000,"value":14.04},{"date":1656633600000,"value":14.16},{"date":1656720000000,"value":14.16},{"date":1656806400000,"value":14.16},{"date":1656892800000,"value":14.16},{"date":1656979200000,"value":14.12},{"date":1657065600000,"value":14.03},{"date":1657152000000,"value":14.32},{"date":1657238400000,"value":14.34},{"date":1657324800000,"value":14.34},{"date":1657411200000,"value":14.34},{"date":1657497600000,"value":14.17},{"date":1657584000000,"value":14.11},{"date":1657670400000,"value":14.05},{"date":1657756800000,"value":13.93},{"date":1657843200000,"value":14.26},{"date":1657929600000,"value":14.26},{"date":1658016000000,"value":14.26},{"date":1658102400000,"value":14.22},{"date":1658188800000,"value":14.66},{"date":1658275200000,"value":14.8},{"date":1658361600000,"value":14.85},{"date":1658448000000,"value":14.72},{"date":1658534400000,"value":14.72},{"date":1658620800000,"value":14.72},{"date":1658707200000,"value":14.84},{"date":1658793600000,"value":14.8},{"date":1658880000000,"value":15.05},{"date":1658966400000,"value":15.26},{"date":1659052800000,"value":15.43},{"date":1659139200000,"value":15.43},{"date":1659225600000,"value":15.43},{"date":1659312000000,"value":15.45},{"date":1659398400000,"value":15.42},{"date":1659484800000,"value":15.49},{"date":1659571200000,"value":15.45},{"date":1659657600000,"value":15.54},{"date":1659744000000,"value":15.54},{"date":1659830400000,"value":15.54},{"date":1659916800000,"value":15.66},{"date":1660003200000,"value":15.54},{"date":1660089600000,"value":15.8},{"date":1660176000000,"value":15.88},{"date":1660262400000,"value":16.19},{"date":1660348800000,"value":16.19},{"date":1660435200000,"value":16.19},{"date":1660521600000,"value":16.25},{"date":1660608000000,"value":16.26},{"date":1660694400000,"value":16.11},{"date":1660780800000,"value":16.27},{"date":1660867200000,"value":16.06},{"date":1660953600000,"value":16.06},{"date":1661040000000,"value":16.06},{"date":1661126400000,"value":15.74},{"date":1661212800000,"value":15.74},{"date":1661299200000,"value":15.81},{"date":1661385600000,"value":16.06},{"date":1661472000000,"value":15.61},{"date":1661558400000,"value":15.61},{"date":1661644800000,"value":15.61},{"date":1661731200000,"value":15.49},{"date":1661817600000,"value":15.26},{"date":1661904000000,"value":15.18},{"date":1661990400000,"value":14.99},{"date":1662076800000,"value":14.89},{"date":1662163200000,"value":14.89},{"date":1662249600000,"value":14.89},{"date":1662336000000,"value":14.89},{"date":1662422400000,"value":14.78},{"date":1662508800000,"value":15.14},{"date":1662595200000,"value":15.26},{"date":1662681600000,"value":15.53},{"date":1662768000000,"value":15.53},{"date":1662854400000,"value":15.53},{"date":1662940800000,"value":15.68},{"date":1663027200000,"value":15.19},{"date":1663113600000,"value":15.2},{"date":1663200000000,"value":15.15},{"date":1663286400000,"value":15.01},{"date":1663372800000,"value":15.01},{"date":1663459200000,"value":15.01},{"date":1663545600000,"value":15.16},{"date":1663632000000,"value":14.96},{"date":1663718400000,"value":14.77},{"date":1663804800000,"value":14.49},{"date":1663891200000,"value":14.22},{"date":1663977600000,"value":14.22},{"date":1664064000000,"value":14.22},{"date":1664150400000,"value":14.03},{"date":1664236800000,"value":14.03},{"date":1664323200000,"value":14.4},{"date":1664409600000,"value":14.15},{"date":1664496000000,"value":14.09},{"date":1664582400000,"value":14.09},{"date":1664668800000,"value":14.09},{"date":1664755200000,"value":14.47},{"date":1664841600000,"value":14.93},{"date":1664928000000,"value":14.85},{"date":1665014400000,"value":14.77},{"date":1665100800000,"value":14.4},{"date":1665187200000,"value":14.4},{"date":1665273600000,"value":14.4},{"date":1665360000000,"value":14.31},{"date":1665446400000,"value":14.31},{"date":1665532800000,"value":14.26},{"date":1665619200000,"value":14.58},{"date":1665705600000,"value":14.27},{"date":1665792000000,"value":14.27},{"date":1665878400000,"value":14.27},{"date":1665964800000,"value":14.7},{"date":1666051200000,"value":14.92},{"date":1666137600000,"value":14.78},{"date":1666224000000,"value":14.55},{"date":1666310400000,"value":14.8},{"date":1666396800000,"value":14.8},{"date":1666483200000,"value":14.8},{"date":1666569600000,"value":14.86},{"date":1666656000000,"value":15.24},{"date":1666742400000,"value":15.34},{"date":1666828800000,"value":15.31},{"date":1666915200000,"value":15.61},{"date":1667001600000,"value":15.61},{"date":1667088000000,"value":15.61},{"date":1667174400000,"value":15.56},{"date":1667260800000,"value":15.68},{"date":1667347200000,"value":15.23},{"date":1667433600000,"value":15.12},{"date":1667520000000,"value":15.38},{"date":1667606400000,"value":15.38},{"date":1667692800000,"value":15.38},{"date":1667779200000,"value":15.46},{"date":1667865600000,"value":15.49},{"date":1667952000000,"value":15.18},{"date":1668038400000,"value":15.91},{"date":1668124800000,"value":15.93},{"date":1668211200000,"value":15.93},{"date":1668297600000,"value":15.93},{"date":1668384000000,"value":15.74},{"date":1668470400000,"value":15.96},{"date":1668556800000,"value":15.73},{"date":1668643200000,"value":15.7},{"date":1668729600000,"value":15.89},{"date":1668816000000,"value":15.89},{"date":1668902400000,"value":15.89},{"date":1668988800000,"value":15.84},{"date":1669075200000,"value":16.03},{"date":1669161600000,"value":16.02},{"date":1669248000000,"value":16.02},{"date":1669334400000,"value":16.08},{"date":1669420800000,"value":16.08},{"date":1669507200000,"value":16.08},{"date":1669593600000,"value":15.79},{"date":1669680000000,"value":15.81},{"date":1669766400000,"value":16.23},{"date":1669852800000,"value":16.16},{"date":1669939200000,"value":16.26},{"date":1670025600000,"value":16.26},{"date":1670112000000,"value":16.26},{"date":1670198400000,"value":15.8},{"date":1670284800000,"value":15.66},{"date":1670371200000,"value":15.56},{"date":1670457600000,"value":15.68},{"date":1670544000000,"value":15.47},{"date":1670630400000,"value":15.47},{"date":1670716800000,"value":15.47},{"date":1670803200000,"value":15.69},{"date":1670889600000,"value":15.76},{"date":1670976000000,"value":15.65},{"date":1671062400000,"value":15.28},{"date":1671148800000,"value":15.32},{"date":1671235200000,"value":15.32},{"date":1671321600000,"value":15.32},{"date":1671408000000,"value":15.17},{"date":1671494400000,"value":15.22},{"date":1671580800000,"value":15.45},{"date":1671667200000,"value":15.26},{"date":1671753600000,"value":15.36},{"date":1671840000000,"value":15.36},{"date":1671926400000,"value":15.36},{"date":1672012800000,"value":15.36},{"date":1672099200000,"value":15.35},{"date":1672185600000,"value":15.1},{"date":1672272000000,"value":15.39},{"date":1672358400000,"value":15.34},{"date":1672444800000,"value":15.34},{"date":1672531200000,"value":15.34},{"date":1672617600000,"value":15.34},{"date":1672704000000,"value":15.28},{"date":1672790400000,"value":15.5},{"date":1672876800000,"value":15.37},{"date":1672963200000,"value":15.71},{"date":1673049600000,"value":15.71},{"date":1673136000000,"value":15.71},{"date":1673222400000,"value":15.71},{"date":1673308800000,"value":15.91},{"date":1673395200000,"value":16.05},{"date":1673481600000,"value":16.26},{"date":1673568000000,"value":16.44},{"date":1673654400000,"value":16.44},{"date":1673740800000,"value":16.44},{"date":1673827200000,"value":16.44},{"date":1673913600000,"value":16.42},{"date":1674000000000,"value":16.23},{"date":1674086400000,"value":16.08},{"date":1674172800000,"value":16.33},{"date":1674259200000,"value":16.33},{"date":1674345600000,"value":16.33},{"date":1674432000000,"value":16.49},{"date":1674518400000,"value":16.45},{"date":1674604800000,"value":16.49},{"date":1674691200000,"value":16.63},{"date":1674777600000,"value":16.67},{"date":1674864000000,"value":16.67},{"date":1674950400000,"value":16.67},{"date":1675036800000,"value":16.49},{"date":1675123200000,"value":16.88},{"date":1675209600000,"value":17.11},{"date":1675296000000,"value":17.34},{"date":1675382400000,"value":17.2},{"date":1675468800000,"value":17.2},{"date":1675555200000,"value":17.2},{"date":1675641600000,"value":17.01},{"date":1675728000000,"value":17.08},{"date":1675814400000,"value":16.9},{"date":1675900800000,"value":16.76},{"date":1675987200000,"value":16.8},{"date":1676073600000,"value":16.8},{"date":1676160000000,"value":16.8},{"date":1676246400000,"value":16.98},{"date":1676332800000,"value":16.95},{"date":1676419200000,"value":17.11},{"date":1676505600000,"value":17.09},{"date":1676592000000,"value":17.06},{"date":1676678400000,"value":17.06},{"date":1676764800000,"value":17.06},{"date":1676851200000,"value":17.06},{"date":1676937600000,"value":16.66},{"date":1677024000000,"value":16.63},{"date":1677110400000,"value":16.79},{"date":1677196800000,"value":16.69},{"date":1677283200000,"value":16.69},{"date":1677369600000,"value":16.69},{"date":1677456000000,"value":16.73},{"date":1677542400000,"value":16.72},{"date":1677628800000,"value":16.79},{"date":1677715200000,"value":16.88},{"date":1677801600000,"value":17.08},{"date":1677888000000,"value":17.08},{"date":1677974400000,"value":17.08},{"date":1678060800000,"value":16.81},{"date":1678147200000,"value":16.55},{"date":1678233600000,"value":16.62},{"date":1678320000000,"value":16.2},{"date":1678406400000,"value":15.82},{"date":1678492800000,"value":15.82},{"date":1678579200000,"value":15.82},{"date":1678665600000,"value":15.55},{"date":1678752000000,"value":15.78},{"date":1678838400000,"value":15.45},{"date":1678924800000,"value":15.69},{"date":1679011200000,"value":15.28},{"date":1679097600000,"value":15.28},{"date":1679184000000,"value":15.28},{"date":1679270400000,"value":15.52},{"date":1679356800000,"value":15.77},{"date":1679443200000,"value":15.37},{"date":1679529600000,"value":15.23},{"date":1679616000000,"value":15.38},{"date":1679702400000,"value":15.38},{"date":1679788800000,"value":15.38},{"date":1679875200000,"value":15.53},{"date":1679961600000,"value":15.59},{"date":1680048000000,"value":15.71},{"date":1680134400000,"value":15.74},{"date":1680220800000,"value":15.99},{"date":1680307200000,"value":15.99},{"date":1680393600000,"value":15.99},{"date":1680480000000,"value":15.98},{"date":1680566400000,"value":15.8},{"date":1680652800000,"value":15.7},{"date":1680739200000,"value":15.7},{"date":1680825600000,"value":15.7},{"date":1680912000000,"value":15.7},{"date":1680998400000,"value":15.7},{"date":1681084800000,"value":15.85},{"date":1681171200000,"value":15.94},{"date":1681257600000,"value":15.82},{"date":1681344000000,"value":15.96},{"date":1681430400000,"value":15.82},{"date":1681516800000,"value":15.82},{"date":1681603200000,"value":15.82},{"date":1681689600000,"value":15.95},{"date":1681776000000,"value":15.92},{"date":1681862400000,"value":15.95},{"date":1681948800000,"value":15.87},{"date":1682035200000,"value":15.88},{"date":1682121600000,"value":15.88},{"date":1682208000000,"value":15.88},{"date":1682294400000,"value":15.87},{"date":1682380800000,"value":15.53},{"date":1682467200000,"value":15.39},{"date":1682553600000,"value":15.63},{"date":1682640000000,"value":15.77},{"date":1682726400000,"value":15.77},{"date":1682812800000,"value":15.77},{"date":1682899200000,"value":15.76},{"date":1682985600000,"value":15.57},{"date":1683072000000,"value":15.56},{"date":1683158400000,"value":15.45},{"date":1683244800000,"value":15.77},{"date":1683331200000,"value":15.77},{"date":1683417600000,"value":15.77},{"date":1683504000000,"value":15.66},{"date":1683590400000,"value":15.6},{"date":1683676800000,"value":15.63},{"date":1683763200000,"value":15.53},{"date":1683849600000,"value":15.53},{"date":1683936000000,"value":15.53},{"date":1684022400000,"value":15.53},{"date":1684108800000,"value":15.64},{"date":1684195200000,"value":15.43},{"date":1684281600000,"value":15.74},{"date":1684368000000,"value":15.84},{"date":1684454400000,"value":15.77},{"date":1684540800000,"value":15.77},{"date":1684627200000,"value":15.77},{"date":1684713600000,"value":15.87},{"date":1684800000000,"value":15.78},{"date":1684886400000,"value":15.59},{"date":1684972800000,"value":15.55},{"date":1685059200000,"value":15.69},{"date":1685145600000,"value":15.69},{"date":1685232000000,"value":15.69},{"date":1685318400000,"value":15.69},{"date":1685404800000,"value":15.57},{"date":1685491200000,"value":15.39},{"date":1685577600000,"value":15.53},{"date":1685664000000,"value":16.06},{"date":1685750400000,"value":16.06},{"date":1685836800000,"value":16.06},{"date":1685923200000,"value":15.87},{"date":1686009600000,"value":16.21},{"date":1686096000000,"value":16.49},{"date":1686182400000,"value":16.4},{"date":1686268800000,"value":16.27},{"date":1686355200000,"value":16.27},{"date":1686441600000,"value":16.27},{"date":1686528000000,"value":16.33},{"date":1686614400000,"value":16.45},{"date":1686700800000,"value":16.31},{"date":1686787200000,"value":16.42},{"date":1686873600000,"value":16.4},{"date":1686960000000,"value":16.4},{"date":1687046400000,"value":16.4},{"date":1687132800000,"value":16.4},{"date":1687219200000,"value":16.3},{"date":1687305600000,"value":16.26},{"date":1687392000000,"value":16.19},{"date":1687478400000,"value":15.95},{"date":1687564800000,"value":15.95},{"date":1687651200000,"value":15.95},{"date":1687737600000,"value":16.03},{"date":1687824000000,"value":16.24},{"date":1687910400000,"value":16.21},{"date":1687996800000,"value":16.44},{"date":1688083200000,"value":16.52},{"date":1688169600000,"value":16.52},{"date":1688256000000,"value":16.52},{"date":1688342400000,"value":16.6},{"date":1688428800000,"value":16.6},{"date":1688515200000,"value":16.42},{"date":1688601600000,"value":16.24},{"date":1688688000000,"value":16.41},{"date":1688774400000,"value":16.41},{"date":1688860800000,"value":16.41},{"date":1688947200000,"value":16.62},{"date":1689033600000,"value":16.76},{"date":1689120000000,"value":16.9},{"date":1689206400000,"value":17.04},{"date":1689292800000,"value":16.83},{"date":1689379200000,"value":16.83},{"date":1689465600000,"value":16.83},{"date":1689552000000,"value":16.94},{"date":1689638400000,"value":17.11},{"date":1689724800000,"value":17.19},{"date":1689811200000,"value":17.11},{"date":1689897600000,"value":17.04},{"date":1689984000000,"value":17.04},{"date":1690070400000,"value":17.04},{"date":1690156800000,"value":17.08},{"date":1690243200000,"value":17.08},{"date":1690329600000,"value":17.29},{"date":1690416000000,"value":17.04},{"date":1690502400000,"value":17.23},{"date":1690588800000,"value":17.23},{"date":1690675200000,"value":17.23},{"date":1690761600000,"value":17.33},{"date":1690848000000,"value":17.22},{"date":1690934400000,"value":17.11},{"date":1691020800000,"value":17.04},{"date":1691107200000,"value":17.09},{"date":1691193600000,"value":17.09},{"date":1691280000000,"value":17.09},{"date":1691366400000,"value":17.15},{"date":1691452800000,"value":16.91},{"date":1691539200000,"value":16.77},{"date":1691625600000,"value":16.7},{"date":1691712000000,"value":16.73},{"date":1691798400000,"value":16.73},{"date":1691884800000,"value":16.73},{"date":1691971200000,"value":16.69},{"date":1692057600000,"value":16.54},{"date":1692144000000,"value":16.4},{"date":1692230400000,"value":16.24},{"date":1692316800000,"value":16.3},{"date":1692403200000,"value":16.3},{"date":1692489600000,"value":16.3},{"date":1692576000000,"value":16.31},{"date":1692662400000,"value":16.24},{"date":1692748800000,"value":16.38},{"date":1692835200000,"value":16.24},{"date":1692921600000,"value":16.35},{"date":1693008000000,"value":16.35},{"date":1693094400000,"value":16.35},{"date":1693180800000,"value":16.51},{"date":1693267200000,"value":16.7},{"date":1693353600000,"value":16.74},{"date":1693440000000,"value":16.74},{"date":1693526400000,"value":16.87},{"date":1693612800000,"value":16.87},{"date":1693699200000,"value":16.87},{"date":1693785600000,"value":16.87},{"date":1693872000000,"value":16.54},{"date":1693958400000,"value":16.52},{"date":1694044800000,"value":16.37},{"date":1694131200000,"value":16.38},{"date":1694217600000,"value":16.38},{"date":1694304000000,"value":16.38},{"date":1694390400000,"value":16.44},{"date":1694476800000,"value":16.47},{"date":1694563200000,"value":16.38},{"date":1694649600000,"value":16.59},{"date":1694736000000,"value":16.41},{"date":1694822400000,"value":16.41},{"date":1694908800000,"value":16.41},{"date":1694995200000,"value":16.35},{"date":1695081600000,"value":16.3},{"date":1695168000000,"value":16.21},{"date":1695254400000,"value":15.96},{"date":1695340800000,"value":15.95},{"date":1695427200000,"value":15.95},{"date":1695513600000,"value":15.95},{"date":1695600000000,"value":16.02},{"date":1695686400000,"value":15.78},{"date":1695772800000,"value":15.87},{"date":1695859200000,"value":16.02},{"date":1695945600000,"value":15.98},{"date":1696032000000,"value":15.98},{"date":1696118400000,"value":15.98},{"date":1696204800000,"value":15.73},{"date":1696291200000,"value":15.5},{"date":1696377600000,"value":15.52},{"date":1696464000000,"value":15.46},{"date":1696550400000,"value":15.62},{"date":1696636800000,"value":15.62},{"date":1696723200000,"value":15.62},{"date":1696809600000,"value":15.73},{"date":1696896000000,"value":15.87},{"date":1696982400000,"value":15.88},{"date":1697068800000,"value":15.6},{"date":1697155200000,"value":15.48},{"date":1697241600000,"value":15.48},{"date":1697328000000,"value":15.48},{"date":1697414400000,"value":15.69},{"date":1697500800000,"value":15.87},{"date":1697587200000,"value":15.59},{"date":1697673600000,"value":15.37},{"date":1697760000000,"value":15.17},{"date":1697846400000,"value":15.17},{"date":1697932800000,"value":15.17},{"date":1698019200000,"value":15.03},{"date":1698105600000,"value":15.06},{"date":1698192000000,"value":14.81},{"date":1698278400000,"value":14.84},{"date":1698364800000,"value":14.61},{"date":1698451200000,"value":14.61},{"date":1698537600000,"value":14.61},{"date":1698624000000,"value":14.72},{"date":1698710400000,"value":14.82},{"date":1698796800000,"value":14.85},{"date":1698883200000,"value":15.18},{"date":1698969600000,"value":15.52},{"date":1699056000000,"value":15.52},{"date":1699142400000,"value":15.52},{"date":1699228800000,"value":15.35},{"date":1699315200000,"value":15.28},{"date":1699401600000,"value":15.13},{"date":1699488000000,"value":14.96},{"date":1699574400000,"value":15.11},{"date":1699660800000,"value":15.11},{"date":1699747200000,"value":15.11},{"date":1699833600000,"value":15.13},{"date":1699920000000,"value":15.81},{"date":1700006400000,"value":15.82},{"date":1700092800000,"value":15.63},{"date":1700179200000,"value":15.8},{"date":1700265600000,"value":15.8},{"date":1700352000000,"value":15.8},{"date":1700438400000,"value":15.84},{"date":1700524800000,"value":15.69},{"date":1700611200000,"value":15.78},{"date":1700697600000,"value":15.78},{"date":1700784000000,"value":15.85},{"date":1700870400000,"value":15.85},{"date":1700956800000,"value":15.85},{"date":1701043200000,"value":15.81},{"date":1701129600000,"value":15.7},{"date":1701216000000,"value":15.77},{"date":1701302400000,"value":15.87},{"date":1701388800000,"value":16.28},{"date":1701475200000,"value":16.28},{"date":1701561600000,"value":16.28},{"date":1701648000000,"value":16.42},{"date":1701734400000,"value":16.16},{"date":1701820800000,"value":16.13},{"date":1701907200000,"value":16.19},{"date":1701993600000,"value":16.31},{"date":1702080000000,"value":16.31},{"date":1702166400000,"value":16.31},{"date":1702252800000,"value":16.37},{"date":1702339200000,"value":16.33},{"date":1702425600000,"value":16.84},{"date":1702512000000,"value":17.22},{"date":1702598400000,"value":17.01},{"date":1702684800000,"value":17.01},{"date":1702771200000,"value":17.01},{"date":1702857600000,"value":16.93},{"date":1702944000000,"value":17.14},{"date":1703030400000,"value":16.85},{"date":1703116800000,"value":17.1},{"date":1703203200000,"value":17.2},{"date":1703289600000,"value":17.2},{"date":1703376000000,"value":17.2},{"date":1703462400000,"value":17.2},{"date":1703548800000,"value":17.37},{"date":1703635200000,"value":17.37},{"date":1703721600000,"value":17.36},{"date":1703808000000,"value":17.18},{"date":1703894400000,"value":17.18},{"date":1703980800000,"value":17.18},{"date":1704067200000,"value":17.18},{"date":1704153600000,"value":17.1},{"date":1704240000000,"value":16.68},{"date":1704326400000,"value":16.68},{"date":1704412800000,"value":16.7},{"date":1704499200000,"value":16.7},{"date":1704585600000,"value":16.7},{"date":1704672000000,"value":16.88},{"date":1704758400000,"value":16.74},{"date":1704844800000,"value":16.78},{"date":1704931200000,"value":16.7},{"date":1705017600000,"value":16.7},{"date":1705104000000,"value":16.7},{"date":1705190400000,"value":16.7},{"date":1705276800000,"value":16.7},{"date":1705363200000,"value":16.54},{"date":1705449600000,"value":16.39},{"date":1705536000000,"value":16.51},{"date":1705622400000,"value":16.67},{"date":1705708800000,"value":16.67},{"date":1705795200000,"value":16.67},{"date":1705881600000,"value":16.94},{"date":1705968000000,"value":16.88},{"date":1706054400000,"value":16.8},{"date":1706140800000,"value":16.84},{"date":1706227200000,"value":16.87},{"date":1706313600000,"value":16.87},{"date":1706400000000,"value":16.87},{"date":1706486400000,"value":17.09},{"date":1706572800000,"value":16.9},{"date":1706659200000,"value":16.48},{"date":1706745600000,"value":16.68},{"date":1706832000000,"value":16.58},{"date":1706918400000,"value":16.58},{"date":1707004800000,"value":16.58},{"date":1707091200000,"value":16.36},{"date":1707177600000,"value":16.46},{"date":1707264000000,"value":16.45},{"date":1707350400000,"value":16.56},{"date":1707436800000,"value":16.74},{"date":1707523200000,"value":16.74},{"date":1707609600000,"value":16.74},{"date":1707696000000,"value":16.99},{"date":1707782400000,"value":16.49},{"date":1707868800000,"value":16.87},{"date":1707955200000,"value":17.2},{"date":1708041600000,"value":17.1},{"date":1708128000000,"value":17.1},{"date":1708214400000,"value":17.1},{"date":1708300800000,"value":17.1},{"date":1708387200000,"value":16.94},{"date":1708473600000,"value":16.91},{"date":1708560000000,"value":17.09},{"date":1708646400000,"value":17.12},{"date":1708732800000,"value":17.12},{"date":1708819200000,"value":17.12},{"date":1708905600000,"value":17.15},{"date":1708992000000,"value":17.25},{"date":1709078400000,"value":17.19},{"date":1709164800000,"value":17.26},{"date":1709251200000,"value":17.42},{"date":1709337600000,"value":17.42},{"date":1709424000000,"value":17.42},{"date":1709510400000,"value":17.47},{"date":1709596800000,"value":17.39},{"date":1709683200000,"value":17.48},{"date":1709769600000,"value":17.61},{"date":1709856000000,"value":17.58},{"date":1709942400000,"value":17.58},{"date":1710028800000,"value":17.58},{"date":1710115200000,"value":17.48},{"date":1710201600000,"value":17.48},{"date":1710288000000,"value":17.55},{"date":1710374400000,"value":17.28},{"date":1710460800000,"value":17.28},{"date":1710547200000,"value":17.28},{"date":1710633600000,"value":17.28},{"date":1710720000000,"value":17.25},{"date":1710806400000,"value":17.32},{"date":1710892800000,"value":17.58},{"date":1710979200000,"value":17.77},{"date":1711065600000,"value":17.58},{"date":1711152000000,"value":17.58},{"date":1711238400000,"value":17.58},{"date":1711324800000,"value":17.58},{"date":1711411200000,"value":17.58},{"date":1711497600000,"value":18.02},{"date":1711584000000,"value":18.14},{"date":1711670400000,"value":18.14},{"date":1711756800000,"value":18.14},{"date":1711843200000,"value":18.14},{"date":1711929600000,"value":17.93},{"date":1712016000000,"value":17.66},{"date":1712102400000,"value":17.71},{"date":1712188800000,"value":17.54},{"date":1712275200000,"value":17.68},{"date":1712361600000,"value":17.68},{"date":1712448000000,"value":17.68},{"date":1712534400000,"value":17.76},{"date":1712620800000,"value":17.87},{"date":1712707200000,"value":17.47},{"date":1712793600000,"value":17.51},{"date":1712880000000,"value":17.18},{"date":1712966400000,"value":17.18},{"date":1713052800000,"value":17.18},{"date":1713139200000,"value":16.96},{"date":1713225600000,"value":16.88},{"date":1713312000000,"value":16.75},{"date":1713398400000,"value":16.71},{"date":1713484800000,"value":16.8},{"date":1713571200000,"value":16.8},{"date":1713657600000,"value":16.8},{"date":1713744000000,"value":16.94},{"date":1713830400000,"value":17.2},{"date":1713916800000,"value":17.19},{"date":1714003200000,"value":17.07},{"date":1714089600000,"value":17.18},{"date":1714176000000,"value":17.18},{"date":1714262400000,"value":17.18},{"date":1714348800000,"value":17.29},{"date":1714435200000,"value":16.97},{"date":1714521600000,"value":17.03},{"date":1714608000000,"value":17.51},{"date":1714694400000,"value":17.73},{"date":1714780800000,"value":17.73},{"date":1714867200000,"value":17.73},{"date":1714953600000,"value":17.95},{"date":1715040000000,"value":18.02},{"date":1715126400000,"value":18.12},{"date":1715212800000,"value":18.34},{"date":1715299200000,"value":18.38},{"date":1715385600000,"value":18.38},{"date":1715472000000,"value":18.38},{"date":1715558400000,"value":18.33},{"date":1715644800000,"value":18.47},{"date":1715731200000,"value":18.62},{"date":1715817600000,"value":18.5},{"date":1715904000000,"value":18.54},{"date":1715990400000,"value":18.54},{"date":1716076800000,"value":18.54},{"date":1716163200000,"value":18.6},{"date":1716249600000,"value":18.53},{"date":1716336000000,"value":18.37},{"date":1716422400000,"value":18.12},{"date":1716508800000,"value":18.3},{"date":1716595200000,"value":18.3},{"date":1716681600000,"value":18.3},{"date":1716768000000,"value":18.3},{"date":1716854400000,"value":18.25},{"date":1716940800000,"value":18.02},{"date":1717027200000,"value":18.24},{"date":1717113600000,"value":18.46},{"date":1717200000000,"value":18.46},{"date":1717286400000,"value":18.46},{"date":1717372800000,"value":18.35},{"date":1717459200000,"value":18.12},{"date":1717545600000,"value":18.44},{"date":1717632000000,"value":18.35},{"date":1717718400000,"value":18.21},{"date":1717804800000,"value":18.21},{"date":1717891200000,"value":18.21},{"date":1717977600000,"value":18.21},{"date":1718064000000,"value":18.11},{"date":1718150400000,"value":18.33},{"date":1718236800000,"value":18.11},{"date":1718323200000,"value":17.9},{"date":1718409600000,"value":17.9},{"date":1718496000000,"value":17.9},{"date":1718582400000,"value":18.02},{"date":1718668800000,"value":18.03},{"date":1718755200000,"value":18.03},{"date":1718841600000,"value":17.98},{"date":1718928000000,"value":18.02},{"date":1719014400000,"value":18.02},{"date":1719100800000,"value":18.02},{"date":1719187200000,"value":18.14},{"date":1719273600000,"value":17.98},{"date":1719360000000,"value":17.92},{"date":1719446400000,"value":18.05},{"date":1719532800000,"value":18.22},{"date":1719619200000,"value":18.22},{"date":1719705600000,"value":18.22},{"date":1719792000000,"value":18.09},{"date":1719878400000,"value":18.18},{"date":1719964800000,"value":18.21},{"date":1720051200000,"value":18.21},{"date":1720137600000,"value":18.14},{"date":1720224000000,"value":18.14},{"date":1720310400000,"value":18.14},{"date":1720396800000,"value":18.19},{"date":1720483200000,"value":18.09},{"date":1720569600000,"value":18.28},{"date":1720656000000,"value":18.82},{"date":1720742400000,"value":18.98},{"date":1720828800000,"value":18.98},{"date":1720915200000,"value":18.98},{"date":1721001600000,"value":19.18},{"date":1721088000000,"value":19.74},{"date":1721174400000,"value":19.49},{"date":1721260800000,"value":19.17},{"date":1721347200000,"value":19.1},{"date":1721433600000,"value":19.1},{"date":1721520000000,"value":19.1},{"date":1721606400000,"value":19.33},{"date":1721692800000,"value":19.45},{"date":1721779200000,"value":19.1},{"date":1721865600000,"value":19.24},{"date":1721952000000,"value":19.58},{"date":1722038400000,"value":19.58},{"date":1722124800000,"value":19.58},{"date":1722211200000,"value":19.48},{"date":1722297600000,"value":19.52},{"date":1722384000000,"value":19.61},{"date":1722470400000,"value":19.14},{"date":1722556800000,"value":18.6},{"date":1722643200000,"value":18.6},{"date":1722729600000,"value":18.6},{"date":1722816000000,"value":18.01},{"date":1722902400000,"value":18.24},{"date":1722988800000,"value":18.01},{"date":1723075200000,"value":18.62},{"date":1723161600000,"value":18.75},{"date":1723248000000,"value":18.75},{"date":1723334400000,"value":18.75},{"date":1723420800000,"value":18.6},{"date":1723507200000,"value":18.85},{"date":1723593600000,"value":18.85},{"date":1723680000000,"value":19.33},{"date":1723766400000,"value":19.39},{"date":1723852800000,"value":19.39},{"date":1723939200000,"value":19.39},{"date":1724025600000,"value":19.58},{"date":1724112000000,"value":19.4},{"date":1724198400000,"value":19.61},{"date":1724284800000,"value":19.45},{"date":1724371200000,"value":20},{"date":1724457600000,"value":20},{"date":1724544000000,"value":20},{"date":1724630400000,"value":19.88},{"date":1724716800000,"value":19.81},{"date":1724803200000,"value":19.66},{"date":1724889600000,"value":19.71},{"date":1724976000000,"value":19.85},{"date":1725062400000,"value":19.85},{"date":1725148800000,"value":19.85},{"date":1725235200000,"value":19.85},{"date":1725321600000,"value":19.29},{"date":1725408000000,"value":19.21},{"date":1725494400000,"value":19.08},{"date":1725580800000,"value":18.76},{"date":1725667200000,"value":18.76},{"date":1725753600000,"value":18.76},{"date":1725840000000,"value":18.81},{"date":1725926400000,"value":18.73},{"date":1726012800000,"value":18.85},{"date":1726099200000,"value":19.05},{"date":1726185600000,"value":19.45},{"date":1726272000000,"value":19.45},{"date":1726358400000,"value":19.45},{"date":1726444800000,"value":19.58},{"date":1726531200000,"value":19.68},{"date":1726617600000,"value":19.69},{"date":1726704000000,"value":20.13},{"date":1726790400000,"value":19.97},{"date":1726876800000,"value":19.97},{"date":1726963200000,"value":19.97},{"date":1727049600000,"value":19.98},{"date":1727136000000,"value":20},{"date":1727222400000,"value":19.74},{"date":1727308800000,"value":19.93},{"date":1727395200000,"value":20.03},{"date":1727481600000,"value":20.03},{"date":1727568000000,"value":20.03},{"date":1727654400000,"value":20.09},{"date":1727740800000,"value":19.84},{"date":1727827200000,"value":19.78},{"date":1727913600000,"value":19.68},{"date":1728000000000,"value":19.9},{"date":1728086400000,"value":19.9},{"date":1728172800000,"value":19.9},{"date":1728259200000,"value":19.69},{"date":1728345600000,"value":19.66},{"date":1728432000000,"value":19.68},{"date":1728518400000,"value":19.61},{"date":1728604800000,"value":19.96},{"date":1728691200000,"value":19.96},{"date":1728777600000,"value":19.96},{"date":1728864000000,"value":20.06},{"date":1728950400000,"value":20.01},{"date":1729036800000,"value":20.28},{"date":1729123200000,"value":20.22}],"investmentVehicleId":"F00001151U","tradingSymbol":"MSVVX","investmentVehicleName":"Mesirow Small Company Investor","legalType":"FO","name":"Mesirow Small Company Investor","_links":{"self":{"href":"\/api\/funds\/performance\/F00001151U"}}}