Davis NY Venture ANYVTX

{"investmentVehicleName":"Davis NY Venture A","investmentVehicleId":"FOUSA00E6R","tradingSymbol":"NYVTX","dailyTimeSeries":[{"date":1330560000000,"value":614.97},{"date":1330646400000,"value":612.04},{"date":1330732800000,"value":612.04},{"date":1330819200000,"value":612.04},{"date":1330905600000,"value":610.14},{"date":1330992000000,"value":599.29},{"date":1331078400000,"value":602.73},{"date":1331164800000,"value":609.8},{"date":1331251200000,"value":611.86},{"date":1331337600000,"value":611.86},{"date":1331424000000,"value":611.86},{"date":1331510400000,"value":609.62},{"date":1331596800000,"value":620.82},{"date":1331683200000,"value":621},{"date":1331769600000,"value":626.34},{"date":1331856000000,"value":627.54},{"date":1331942400000,"value":627.54},{"date":1332028800000,"value":627.54},{"date":1332115200000,"value":630.3},{"date":1332201600000,"value":626.17},{"date":1332288000000,"value":625.48},{"date":1332374400000,"value":619.96},{"date":1332460800000,"value":622.55},{"date":1332547200000,"value":622.55},{"date":1332633600000,"value":622.55},{"date":1332720000000,"value":632.37},{"date":1332806400000,"value":628.23},{"date":1332892800000,"value":625.65},{"date":1332979200000,"value":621},{"date":1333065600000,"value":624.79},{"date":1333152000000,"value":624.79},{"date":1333238400000,"value":624.79},{"date":1333324800000,"value":630.65},{"date":1333411200000,"value":629.09},{"date":1333497600000,"value":620.48},{"date":1333584000000,"value":620.65},{"date":1333670400000,"value":620.65},{"date":1333756800000,"value":620.65},{"date":1333843200000,"value":620.65},{"date":1333929600000,"value":613.07},{"date":1334016000000,"value":603.08},{"date":1334102400000,"value":607.73},{"date":1334188800000,"value":617.38},{"date":1334275200000,"value":607.38},{"date":1334361600000,"value":607.38},{"date":1334448000000,"value":607.38},{"date":1334534400000,"value":608.07},{"date":1334620800000,"value":617.03},{"date":1334707200000,"value":612.73},{"date":1334793600000,"value":610.14},{"date":1334880000000,"value":611.52},{"date":1334966400000,"value":611.52},{"date":1335052800000,"value":611.52},{"date":1335139200000,"value":605.32},{"date":1335225600000,"value":607.56},{"date":1335312000000,"value":614.97},{"date":1335398400000,"value":619.45},{"date":1335484800000,"value":622.2},{"date":1335571200000,"value":622.2},{"date":1335657600000,"value":622.2},{"date":1335744000000,"value":620.13},{"date":1335830400000,"value":624.44},{"date":1335916800000,"value":624.61},{"date":1336003200000,"value":619.27},{"date":1336089600000,"value":609.11},{"date":1336176000000,"value":609.11},{"date":1336262400000,"value":609.11},{"date":1336348800000,"value":609.97},{"date":1336435200000,"value":607.21},{"date":1336521600000,"value":601.87},{"date":1336608000000,"value":604.8},{"date":1336694400000,"value":604.45},{"date":1336780800000,"value":604.45},{"date":1336867200000,"value":604.45},{"date":1336953600000,"value":596.36},{"date":1337040000000,"value":592.57},{"date":1337126400000,"value":588.43},{"date":1337212800000,"value":579.3},{"date":1337299200000,"value":573.96},{"date":1337385600000,"value":573.96},{"date":1337472000000,"value":573.96},{"date":1337558400000,"value":582.4},{"date":1337644800000,"value":582.4},{"date":1337731200000,"value":582.05},{"date":1337817600000,"value":584.47},{"date":1337904000000,"value":583.61},{"date":1337990400000,"value":583.61},{"date":1338076800000,"value":583.61},{"date":1338163200000,"value":583.61},{"date":1338249600000,"value":591.36},{"date":1338336000000,"value":580.68},{"date":1338422400000,"value":579.3},{"date":1338508800000,"value":564.31},{"date":1338595200000,"value":564.31},{"date":1338681600000,"value":564.31},{"date":1338768000000,"value":564.65},{"date":1338854400000,"value":567.58},{"date":1338940800000,"value":582.57},{"date":1339027200000,"value":581.71},{"date":1339113600000,"value":583.95},{"date":1339200000000,"value":583.95},{"date":1339286400000,"value":583.95},{"date":1339372800000,"value":576.89},{"date":1339459200000,"value":584.29},{"date":1339545600000,"value":579.3},{"date":1339632000000,"value":584.29},{"date":1339718400000,"value":589.81},{"date":1339804800000,"value":589.81},{"date":1339891200000,"value":589.81},{"date":1339977600000,"value":590.67},{"date":1340064000000,"value":598.08},{"date":1340150400000,"value":596.36},{"date":1340236800000,"value":578.26},{"date":1340323200000,"value":583.09},{"date":1340409600000,"value":583.09},{"date":1340496000000,"value":583.09},{"date":1340582400000,"value":573.27},{"date":1340668800000,"value":576.37},{"date":1340755200000,"value":582.05},{"date":1340841600000,"value":581.71},{"date":1340928000000,"value":598.25},{"date":1341014400000,"value":598.25},{"date":1341100800000,"value":598.25},{"date":1341187200000,"value":599.63},{"date":1341273600000,"value":604.8},{"date":1341360000000,"value":604.8},{"date":1341446400000,"value":601.53},{"date":1341532800000,"value":596.36},{"date":1341619200000,"value":596.36},{"date":1341705600000,"value":596.36},{"date":1341792000000,"value":594.12},{"date":1341878400000,"value":590.33},{"date":1341964800000,"value":591.19},{"date":1342051200000,"value":586.53},{"date":1342137600000,"value":596.7},{"date":1342224000000,"value":596.7},{"date":1342310400000,"value":596.7},{"date":1342396800000,"value":596.18},{"date":1342483200000,"value":600.84},{"date":1342569600000,"value":603.59},{"date":1342656000000,"value":602.39},{"date":1342742400000,"value":597.05},{"date":1342828800000,"value":597.05},{"date":1342915200000,"value":597.05},{"date":1343001600000,"value":591.7},{"date":1343088000000,"value":587.05},{"date":1343174400000,"value":586.19},{"date":1343260800000,"value":596.18},{"date":1343347200000,"value":606.87},{"date":1343433600000,"value":606.87},{"date":1343520000000,"value":606.87},{"date":1343606400000,"value":604.97},{"date":1343692800000,"value":601.18},{"date":1343779200000,"value":598.77},{"date":1343865600000,"value":592.57},{"date":1343952000000,"value":604.8},{"date":1344038400000,"value":604.8},{"date":1344124800000,"value":604.8},{"date":1344211200000,"value":605.32},{"date":1344297600000,"value":609.45},{"date":1344384000000,"value":613.41},{"date":1344470400000,"value":613.07},{"date":1344556800000,"value":612.04},{"date":1344643200000,"value":612.04},{"date":1344729600000,"value":612.04},{"date":1344816000000,"value":611.17},{"date":1344902400000,"value":610.14},{"date":1344988800000,"value":610.83},{"date":1345075200000,"value":615.83},{"date":1345161600000,"value":616.86},{"date":1345248000000,"value":616.86},{"date":1345334400000,"value":616.86},{"date":1345420800000,"value":616},{"date":1345507200000,"value":616},{"date":1345593600000,"value":615.83},{"date":1345680000000,"value":610.66},{"date":1345766400000,"value":613.41},{"date":1345852800000,"value":613.41},{"date":1345939200000,"value":613.41},{"date":1346025600000,"value":612.38},{"date":1346112000000,"value":612.38},{"date":1346198400000,"value":612.38},{"date":1346284800000,"value":607.9},{"date":1346371200000,"value":611.35},{"date":1346457600000,"value":611.35},{"date":1346544000000,"value":611.35},{"date":1346630400000,"value":611.35},{"date":1346716800000,"value":609.8},{"date":1346803200000,"value":609.28},{"date":1346889600000,"value":621.69},{"date":1346976000000,"value":624.27},{"date":1347062400000,"value":624.27},{"date":1347148800000,"value":624.27},{"date":1347235200000,"value":622.03},{"date":1347321600000,"value":622.72},{"date":1347408000000,"value":624.61},{"date":1347494400000,"value":637.02},{"date":1347580800000,"value":641.33},{"date":1347667200000,"value":641.33},{"date":1347753600000,"value":641.33},{"date":1347840000000,"value":637.71},{"date":1347926400000,"value":635.81},{"date":1348012800000,"value":636.16},{"date":1348099200000,"value":631.68},{"date":1348185600000,"value":631.68},{"date":1348272000000,"value":631.68},{"date":1348358400000,"value":631.68},{"date":1348444800000,"value":630.99},{"date":1348531200000,"value":623.75},{"date":1348617600000,"value":621.69},{"date":1348704000000,"value":626.34},{"date":1348790400000,"value":623.58},{"date":1348876800000,"value":623.58},{"date":1348963200000,"value":623.58},{"date":1349049600000,"value":627.72},{"date":1349136000000,"value":627.2},{"date":1349222400000,"value":627.72},{"date":1349308800000,"value":634.26},{"date":1349395200000,"value":634.26},{"date":1349481600000,"value":634.26},{"date":1349568000000,"value":634.26},{"date":1349654400000,"value":633.57},{"date":1349740800000,"value":627.2},{"date":1349827200000,"value":625.13},{"date":1349913600000,"value":626.34},{"date":1350000000000,"value":623.06},{"date":1350086400000,"value":623.06},{"date":1350172800000,"value":623.06},{"date":1350259200000,"value":624.1},{"date":1350345600000,"value":630.99},{"date":1350432000000,"value":638.4},{"date":1350518400000,"value":634.61},{"date":1350604800000,"value":626.34},{"date":1350691200000,"value":626.34},{"date":1350777600000,"value":626.34},{"date":1350864000000,"value":626.17},{"date":1350950400000,"value":617.89},{"date":1351036800000,"value":616.34},{"date":1351123200000,"value":620.31},{"date":1351209600000,"value":618.76},{"date":1351296000000,"value":618.76},{"date":1351382400000,"value":618.76},{"date":1351468800000,"value":618.76},{"date":1351555200000,"value":618.76},{"date":1351641600000,"value":620.31},{"date":1351728000000,"value":627.54},{"date":1351814400000,"value":622.72},{"date":1351900800000,"value":622.72},{"date":1351987200000,"value":622.72},{"date":1352073600000,"value":625.13},{"date":1352160000000,"value":627.54},{"date":1352246400000,"value":613.76},{"date":1352332800000,"value":607.56},{"date":1352419200000,"value":607.56},{"date":1352505600000,"value":607.56},{"date":1352592000000,"value":607.56},{"date":1352678400000,"value":606.18},{"date":1352764800000,"value":603.42},{"date":1352851200000,"value":595.15},{"date":1352937600000,"value":594.46},{"date":1353024000000,"value":596.7},{"date":1353110400000,"value":596.7},{"date":1353196800000,"value":596.7},{"date":1353283200000,"value":605.66},{"date":1353369600000,"value":607.73},{"date":1353456000000,"value":608.42},{"date":1353542400000,"value":608.42},{"date":1353628800000,"value":616.34},{"date":1353715200000,"value":616.34},{"date":1353801600000,"value":616.34},{"date":1353888000000,"value":611.69},{"date":1353974400000,"value":609.28},{"date":1354060800000,"value":615.14},{"date":1354147200000,"value":617.89},{"date":1354233600000,"value":617.21},{"date":1354320000000,"value":617.21},{"date":1354406400000,"value":617.21},{"date":1354492800000,"value":614.1},{"date":1354579200000,"value":613.24},{"date":1354665600000,"value":616.17},{"date":1354752000000,"value":617.38},{"date":1354838400000,"value":619.96},{"date":1354924800000,"value":619.96},{"date":1355011200000,"value":619.96},{"date":1355097600000,"value":621},{"date":1355184000000,"value":624.61},{"date":1355270400000,"value":625.99},{"date":1355356800000,"value":625.3},{"date":1355443200000,"value":624.44},{"date":1355529600000,"value":624.44},{"date":1355616000000,"value":624.44},{"date":1355702400000,"value":631.51},{"date":1355788800000,"value":638.71},{"date":1355875200000,"value":635.26},{"date":1355961600000,"value":638.53},{"date":1356048000000,"value":632.72},{"date":1356134400000,"value":632.72},{"date":1356220800000,"value":632.72},{"date":1356307200000,"value":631.45},{"date":1356393600000,"value":631.45},{"date":1356480000000,"value":629.09},{"date":1356566400000,"value":627.82},{"date":1356652800000,"value":622.74},{"date":1356739200000,"value":622.74},{"date":1356825600000,"value":622.74},{"date":1356912000000,"value":631.27},{"date":1356998400000,"value":631.27},{"date":1357084800000,"value":647.06},{"date":1357171200000,"value":647.42},{"date":1357257600000,"value":653.77},{"date":1357344000000,"value":653.77},{"date":1357430400000,"value":653.77},{"date":1357516800000,"value":651.23},{"date":1357603200000,"value":649.6},{"date":1357689600000,"value":651.78},{"date":1357776000000,"value":657.59},{"date":1357862400000,"value":657.95},{"date":1357948800000,"value":657.95},{"date":1358035200000,"value":657.95},{"date":1358121600000,"value":656.86},{"date":1358208000000,"value":657.22},{"date":1358294400000,"value":654.5},{"date":1358380800000,"value":657.95},{"date":1358467200000,"value":658.49},{"date":1358553600000,"value":658.49},{"date":1358640000000,"value":658.49},{"date":1358726400000,"value":658.49},{"date":1358812800000,"value":661.94},{"date":1358899200000,"value":663.39},{"date":1358985600000,"value":669.93},{"date":1359072000000,"value":673.74},{"date":1359158400000,"value":673.74},{"date":1359244800000,"value":673.74},{"date":1359331200000,"value":670.84},{"date":1359417600000,"value":674.1},{"date":1359504000000,"value":673.19},{"date":1359590400000,"value":671.74},{"date":1359676800000,"value":679.37},{"date":1359763200000,"value":679.37},{"date":1359849600000,"value":679.37},{"date":1359936000000,"value":672.11},{"date":1360022400000,"value":678.28},{"date":1360108800000,"value":679.37},{"date":1360195200000,"value":678.82},{"date":1360281600000,"value":683},{"date":1360368000000,"value":683},{"date":1360454400000,"value":683},{"date":1360540800000,"value":682.45},{"date":1360627200000,"value":683.72},{"date":1360713600000,"value":686.08},{"date":1360800000000,"value":686.81},{"date":1360886400000,"value":685.36},{"date":1360972800000,"value":685.36},{"date":1361059200000,"value":685.36},{"date":1361145600000,"value":685.36},{"date":1361232000000,"value":690.98},{"date":1361318400000,"value":681.91},{"date":1361404800000,"value":677.55},{"date":1361491200000,"value":682.27},{"date":1361577600000,"value":682.27},{"date":1361664000000,"value":682.27},{"date":1361750400000,"value":670.29},{"date":1361836800000,"value":671.56},{"date":1361923200000,"value":679.73},{"date":1362009600000,"value":679},{"date":1362096000000,"value":681},{"date":1362182400000,"value":681},{"date":1362268800000,"value":681},{"date":1362355200000,"value":684.09},{"date":1362441600000,"value":690.26},{"date":1362528000000,"value":691.16},{"date":1362614400000,"value":694.79},{"date":1362700800000,"value":697.88},{"date":1362787200000,"value":697.88},{"date":1362873600000,"value":697.88},{"date":1362960000000,"value":701.33},{"date":1363046400000,"value":699.69},{"date":1363132800000,"value":700.24},{"date":1363219200000,"value":704.78},{"date":1363305600000,"value":704.78},{"date":1363392000000,"value":704.78},{"date":1363478400000,"value":704.78},{"date":1363564800000,"value":700.06},{"date":1363651200000,"value":697.15},{"date":1363737600000,"value":701.15},{"date":1363824000000,"value":694.07},{"date":1363910400000,"value":698.42},{"date":1363996800000,"value":698.42},{"date":1364083200000,"value":698.42},{"date":1364169600000,"value":696.61},{"date":1364256000000,"value":701.51},{"date":1364342400000,"value":699.51},{"date":1364428800000,"value":701.15},{"date":1364515200000,"value":701.15},{"date":1364601600000,"value":701.15},{"date":1364688000000,"value":701.15},{"date":1364774400000,"value":698.79},{"date":1364860800000,"value":703.32},{"date":1364947200000,"value":695.52},{"date":1365033600000,"value":698.42},{"date":1365120000000,"value":694.07},{"date":1365206400000,"value":694.07},{"date":1365292800000,"value":694.07},{"date":1365379200000,"value":698.24},{"date":1365465600000,"value":700.6},{"date":1365552000000,"value":708.41},{"date":1365638400000,"value":711.13},{"date":1365724800000,"value":708.04},{"date":1365811200000,"value":708.04},{"date":1365897600000,"value":708.04},{"date":1365984000000,"value":690.44},{"date":1366070400000,"value":700.6},{"date":1366156800000,"value":690.98},{"date":1366243200000,"value":686.26},{"date":1366329600000,"value":694.79},{"date":1366416000000,"value":694.79},{"date":1366502400000,"value":694.79},{"date":1366588800000,"value":696.79},{"date":1366675200000,"value":702.78},{"date":1366761600000,"value":706.41},{"date":1366848000000,"value":710.95},{"date":1366934400000,"value":708.59},{"date":1367020800000,"value":708.59},{"date":1367107200000,"value":708.59},{"date":1367193600000,"value":712.94},{"date":1367280000000,"value":716.57},{"date":1367366400000,"value":712.22},{"date":1367452800000,"value":717.84},{"date":1367539200000,"value":724.02},{"date":1367625600000,"value":724.02},{"date":1367712000000,"value":724.02},{"date":1367798400000,"value":725.47},{"date":1367884800000,"value":729.82},{"date":1367971200000,"value":733.64},{"date":1368057600000,"value":730.19},{"date":1368144000000,"value":733.09},{"date":1368230400000,"value":733.09},{"date":1368316800000,"value":733.09},{"date":1368403200000,"value":733.64},{"date":1368489600000,"value":742.17},{"date":1368576000000,"value":747.79},{"date":1368662400000,"value":743.07},{"date":1368748800000,"value":750.52},{"date":1368835200000,"value":750.52},{"date":1368921600000,"value":750.52},{"date":1369008000000,"value":750.88},{"date":1369094400000,"value":751.6},{"date":1369180800000,"value":744.53},{"date":1369267200000,"value":742.35},{"date":1369353600000,"value":742.35},{"date":1369440000000,"value":742.35},{"date":1369526400000,"value":742.35},{"date":1369612800000,"value":742.35},{"date":1369699200000,"value":749.79},{"date":1369785600000,"value":746.89},{"date":1369872000000,"value":749.79},{"date":1369958400000,"value":738.72},{"date":1370044800000,"value":738.72},{"date":1370131200000,"value":738.72},{"date":1370217600000,"value":741.62},{"date":1370304000000,"value":737.63},{"date":1370390400000,"value":728.01},{"date":1370476800000,"value":734.91},{"date":1370563200000,"value":743.62},{"date":1370649600000,"value":743.62},{"date":1370736000000,"value":743.62},{"date":1370822400000,"value":745.07},{"date":1370908800000,"value":736.36},{"date":1370995200000,"value":730.91},{"date":1371081600000,"value":740.35},{"date":1371168000000,"value":734.91},{"date":1371254400000,"value":734.91},{"date":1371340800000,"value":734.91},{"date":1371427200000,"value":741.98},{"date":1371513600000,"value":747.61},{"date":1371600000000,"value":740.17},{"date":1371686400000,"value":723.29},{"date":1371772800000,"value":723.11},{"date":1371859200000,"value":723.11},{"date":1371945600000,"value":723.11},{"date":1372032000000,"value":714.21},{"date":1372118400000,"value":719.12},{"date":1372204800000,"value":726.38},{"date":1372291200000,"value":732},{"date":1372377600000,"value":729.46},{"date":1372464000000,"value":729.46},{"date":1372550400000,"value":729.46},{"date":1372636800000,"value":735.18},{"date":1372723200000,"value":733.22},{"date":1372809600000,"value":733.81},{"date":1372896000000,"value":733.81},{"date":1372982400000,"value":743.22},{"date":1373068800000,"value":743.22},{"date":1373155200000,"value":743.22},{"date":1373241600000,"value":748.12},{"date":1373328000000,"value":753.22},{"date":1373414400000,"value":752.05},{"date":1373500800000,"value":761.85},{"date":1373587200000,"value":763.62},{"date":1373673600000,"value":763.62},{"date":1373760000000,"value":763.62},{"date":1373846400000,"value":765.58},{"date":1373932800000,"value":762.64},{"date":1374019200000,"value":765.39},{"date":1374105600000,"value":769.5},{"date":1374192000000,"value":770.68},{"date":1374278400000,"value":770.68},{"date":1374364800000,"value":770.68},{"date":1374451200000,"value":774.6},{"date":1374537600000,"value":774.6},{"date":1374624000000,"value":771.07},{"date":1374710400000,"value":771.66},{"date":1374796800000,"value":769.9},{"date":1374883200000,"value":769.9},{"date":1374969600000,"value":769.9},{"date":1375056000000,"value":767.74},{"date":1375142400000,"value":767.15},{"date":1375228800000,"value":768.52},{"date":1375315200000,"value":777.74},{"date":1375401600000,"value":779.31},{"date":1375488000000,"value":779.31},{"date":1375574400000,"value":779.31},{"date":1375660800000,"value":779.51},{"date":1375747200000,"value":775.39},{"date":1375833600000,"value":769.31},{"date":1375920000000,"value":772.25},{"date":1376006400000,"value":770.88},{"date":1376092800000,"value":770.88},{"date":1376179200000,"value":770.88},{"date":1376265600000,"value":768.52},{"date":1376352000000,"value":770.29},{"date":1376438400000,"value":766.76},{"date":1376524800000,"value":757.93},{"date":1376611200000,"value":756.95},{"date":1376697600000,"value":756.95},{"date":1376784000000,"value":756.95},{"date":1376870400000,"value":752.24},{"date":1376956800000,"value":756.36},{"date":1377043200000,"value":750.09},{"date":1377129600000,"value":755.58},{"date":1377216000000,"value":757.15},{"date":1377302400000,"value":757.15},{"date":1377388800000,"value":757.15},{"date":1377475200000,"value":755.58},{"date":1377561600000,"value":743.42},{"date":1377648000000,"value":744.59},{"date":1377734400000,"value":748.32},{"date":1377820800000,"value":746.16},{"date":1377907200000,"value":746.16},{"date":1377993600000,"value":746.16},{"date":1378080000000,"value":746.16},{"date":1378166400000,"value":751.26},{"date":1378252800000,"value":754.99},{"date":1378339200000,"value":757.74},{"date":1378425600000,"value":756.56},{"date":1378512000000,"value":756.56},{"date":1378598400000,"value":756.56},{"date":1378684800000,"value":762.05},{"date":1378771200000,"value":769.11},{"date":1378857600000,"value":773.43},{"date":1378944000000,"value":769.31},{"date":1379030400000,"value":770.88},{"date":1379116800000,"value":770.88},{"date":1379203200000,"value":770.88},{"date":1379289600000,"value":776.96},{"date":1379376000000,"value":779.7},{"date":1379462400000,"value":783.82},{"date":1379548800000,"value":781.08},{"date":1379635200000,"value":777.35},{"date":1379721600000,"value":777.35},{"date":1379808000000,"value":777.35},{"date":1379894400000,"value":771.66},{"date":1379980800000,"value":769.31},{"date":1380067200000,"value":769.7},{"date":1380153600000,"value":773.23},{"date":1380240000000,"value":770.29},{"date":1380326400000,"value":770.29},{"date":1380412800000,"value":770.29},{"date":1380499200000,"value":766.17},{"date":1380585600000,"value":772.45},{"date":1380672000000,"value":771.07},{"date":1380758400000,"value":764.8},{"date":1380844800000,"value":768.92},{"date":1380931200000,"value":768.92},{"date":1381017600000,"value":768.92},{"date":1381104000000,"value":762.25},{"date":1381190400000,"value":753.22},{"date":1381276800000,"value":753.81},{"date":1381363200000,"value":770.68},{"date":1381449600000,"value":775.59},{"date":1381536000000,"value":775.59},{"date":1381622400000,"value":775.59},{"date":1381708800000,"value":780.88},{"date":1381795200000,"value":775.59},{"date":1381881600000,"value":783.04},{"date":1381968000000,"value":788.53},{"date":1382054400000,"value":797.36},{"date":1382140800000,"value":797.36},{"date":1382227200000,"value":797.36},{"date":1382313600000,"value":796.97},{"date":1382400000000,"value":799.91},{"date":1382486400000,"value":796.77},{"date":1382572800000,"value":798.54},{"date":1382659200000,"value":799.91},{"date":1382745600000,"value":799.91},{"date":1382832000000,"value":799.91},{"date":1382918400000,"value":799.32},{"date":1383004800000,"value":803.64},{"date":1383091200000,"value":800.69},{"date":1383177600000,"value":796.77},{"date":1383264000000,"value":798.14},{"date":1383350400000,"value":798.14},{"date":1383436800000,"value":798.14},{"date":1383523200000,"value":799.71},{"date":1383609600000,"value":799.12},{"date":1383696000000,"value":803.44},{"date":1383782400000,"value":795},{"date":1383868800000,"value":805.01},{"date":1383955200000,"value":805.01},{"date":1384041600000,"value":805.01},{"date":1384128000000,"value":806.19},{"date":1384214400000,"value":801.67},{"date":1384300800000,"value":808.54},{"date":1384387200000,"value":814.03},{"date":1384473600000,"value":818.74},{"date":1384560000000,"value":818.74},{"date":1384646400000,"value":818.74},{"date":1384732800000,"value":814.42},{"date":1384819200000,"value":812.66},{"date":1384905600000,"value":811.87},{"date":1384992000000,"value":819.72},{"date":1385078400000,"value":822.66},{"date":1385164800000,"value":822.66},{"date":1385251200000,"value":822.66},{"date":1385337600000,"value":823.64},{"date":1385424000000,"value":825.21},{"date":1385510400000,"value":825.8},{"date":1385596800000,"value":825.8},{"date":1385683200000,"value":826.19},{"date":1385769600000,"value":826.19},{"date":1385856000000,"value":826.19},{"date":1385942400000,"value":823.45},{"date":1386028800000,"value":818.54},{"date":1386115200000,"value":817.37},{"date":1386201600000,"value":813.44},{"date":1386288000000,"value":823.25},{"date":1386374400000,"value":823.25},{"date":1386460800000,"value":823.25},{"date":1386547200000,"value":825.02},{"date":1386633600000,"value":824.23},{"date":1386720000000,"value":814.03},{"date":1386806400000,"value":810.5},{"date":1386892800000,"value":810.11},{"date":1386979200000,"value":810.11},{"date":1387065600000,"value":810.11},{"date":1387152000000,"value":814.42},{"date":1387238400000,"value":811.29},{"date":1387324800000,"value":825.8},{"date":1387411200000,"value":828.1},{"date":1387497600000,"value":832.4},{"date":1387584000000,"value":832.4},{"date":1387670400000,"value":832.4},{"date":1387756800000,"value":838.76},{"date":1387843200000,"value":840.81},{"date":1387929600000,"value":840.81},{"date":1388016000000,"value":844.1},{"date":1388102400000,"value":844.3},{"date":1388188800000,"value":844.3},{"date":1388275200000,"value":844.3},{"date":1388361600000,"value":844.92},{"date":1388448000000,"value":849.43},{"date":1388534400000,"value":849.43},{"date":1388620800000,"value":841.43},{"date":1388707200000,"value":841.84},{"date":1388793600000,"value":841.84},{"date":1388880000000,"value":841.84},{"date":1388966400000,"value":838.76},{"date":1389052800000,"value":839.17},{"date":1389139200000,"value":839.58},{"date":1389225600000,"value":835.27},{"date":1389312000000,"value":835.69},{"date":1389398400000,"value":835.69},{"date":1389484800000,"value":835.69},{"date":1389571200000,"value":825.84},{"date":1389657600000,"value":831.58},{"date":1389744000000,"value":835.48},{"date":1389830400000,"value":834.66},{"date":1389916800000,"value":833.63},{"date":1390003200000,"value":833.63},{"date":1390089600000,"value":833.63},{"date":1390176000000,"value":833.63},{"date":1390262400000,"value":835.69},{"date":1390348800000,"value":837.33},{"date":1390435200000,"value":831.17},{"date":1390521600000,"value":813.74},{"date":1390608000000,"value":813.74},{"date":1390694400000,"value":813.74},{"date":1390780800000,"value":808.61},{"date":1390867200000,"value":816.61},{"date":1390953600000,"value":808.61},{"date":1391040000000,"value":817.02},{"date":1391126400000,"value":814.15},{"date":1391212800000,"value":814.15},{"date":1391299200000,"value":814.15},{"date":1391385600000,"value":795.69},{"date":1391472000000,"value":801.02},{"date":1391558400000,"value":799.79},{"date":1391644800000,"value":812.1},{"date":1391731200000,"value":823.17},{"date":1391817600000,"value":823.17},{"date":1391904000000,"value":823.17},{"date":1391990400000,"value":822.76},{"date":1392076800000,"value":831.17},{"date":1392163200000,"value":833.02},{"date":1392249600000,"value":838.76},{"date":1392336000000,"value":841.63},{"date":1392422400000,"value":841.63},{"date":1392508800000,"value":841.63},{"date":1392595200000,"value":841.63},{"date":1392681600000,"value":845.33},{"date":1392768000000,"value":840.81},{"date":1392854400000,"value":843.48},{"date":1392940800000,"value":843.07},{"date":1393027200000,"value":843.07},{"date":1393113600000,"value":843.07},{"date":1393200000000,"value":849.84},{"date":1393286400000,"value":849.84},{"date":1393372800000,"value":849.63},{"date":1393459200000,"value":853.53},{"date":1393545600000,"value":858.66},{"date":1393632000000,"value":858.66},{"date":1393718400000,"value":858.66},{"date":1393804800000,"value":851.48},{"date":1393891200000,"value":864.2},{"date":1393977600000,"value":866.04},{"date":1394064000000,"value":871.38},{"date":1394150400000,"value":874.04},{"date":1394236800000,"value":874.04},{"date":1394323200000,"value":874.04},{"date":1394409600000,"value":872.4},{"date":1394496000000,"value":868.71},{"date":1394582400000,"value":868.71},{"date":1394668800000,"value":859.48},{"date":1394755200000,"value":856.2},{"date":1394841600000,"value":856.2},{"date":1394928000000,"value":856.2},{"date":1395014400000,"value":863.58},{"date":1395100800000,"value":868.51},{"date":1395187200000,"value":865.22},{"date":1395273600000,"value":870.35},{"date":1395360000000,"value":869.94},{"date":1395446400000,"value":869.94},{"date":1395532800000,"value":869.94},{"date":1395619200000,"value":862.97},{"date":1395705600000,"value":863.58},{"date":1395792000000,"value":857.22},{"date":1395878400000,"value":855.17},{"date":1395964800000,"value":860.3},{"date":1396051200000,"value":860.3},{"date":1396137600000,"value":860.3},{"date":1396224000000,"value":866.25},{"date":1396310400000,"value":872.81},{"date":1396396800000,"value":873.63},{"date":1396483200000,"value":872.61},{"date":1396569600000,"value":859.48},{"date":1396656000000,"value":859.48},{"date":1396742400000,"value":859.48},{"date":1396828800000,"value":846.97},{"date":1396915200000,"value":853.74},{"date":1397001600000,"value":864.81},{"date":1397088000000,"value":844.71},{"date":1397174400000,"value":837.53},{"date":1397260800000,"value":837.53},{"date":1397347200000,"value":837.53},{"date":1397433600000,"value":841.43},{"date":1397520000000,"value":844.71},{"date":1397606400000,"value":854.97},{"date":1397692800000,"value":852.71},{"date":1397779200000,"value":852.71},{"date":1397865600000,"value":852.71},{"date":1397952000000,"value":852.71},{"date":1398038400000,"value":852.3},{"date":1398124800000,"value":857.63},{"date":1398211200000,"value":856.2},{"date":1398297600000,"value":856.4},{"date":1398384000000,"value":846.56},{"date":1398470400000,"value":846.56},{"date":1398556800000,"value":846.56},{"date":1398643200000,"value":844.71},{"date":1398729600000,"value":851.69},{"date":1398816000000,"value":850.66},{"date":1398902400000,"value":852.51},{"date":1398988800000,"value":853.53},{"date":1399075200000,"value":853.53},{"date":1399161600000,"value":853.53},{"date":1399248000000,"value":853.53},{"date":1399334400000,"value":844.51},{"date":1399420800000,"value":850.66},{"date":1399507200000,"value":849.02},{"date":1399593600000,"value":850.04},{"date":1399680000000,"value":850.04},{"date":1399766400000,"value":850.04},{"date":1399852800000,"value":860.51},{"date":1399939200000,"value":860.1},{"date":1400025600000,"value":853.94},{"date":1400112000000,"value":845.74},{"date":1400198400000,"value":848.61},{"date":1400284800000,"value":848.61},{"date":1400371200000,"value":848.61},{"date":1400457600000,"value":853.53},{"date":1400544000000,"value":849.22},{"date":1400630400000,"value":856.61},{"date":1400716800000,"value":860.1},{"date":1400803200000,"value":864.81},{"date":1400889600000,"value":864.81},{"date":1400976000000,"value":864.81},{"date":1401062400000,"value":864.81},{"date":1401148800000,"value":869.94},{"date":1401235200000,"value":868.3},{"date":1401321600000,"value":872.61},{"date":1401408000000,"value":872.61},{"date":1401494400000,"value":872.61},{"date":1401580800000,"value":872.61},{"date":1401667200000,"value":872.4},{"date":1401753600000,"value":869.94},{"date":1401840000000,"value":871.58},{"date":1401926400000,"value":879.17},{"date":1402012800000,"value":883.89},{"date":1402099200000,"value":883.89},{"date":1402185600000,"value":883.89},{"date":1402272000000,"value":885.53},{"date":1402358400000,"value":884.92},{"date":1402444800000,"value":883.07},{"date":1402531200000,"value":876.1},{"date":1402617600000,"value":876.71},{"date":1402704000000,"value":876.71},{"date":1402790400000,"value":876.71},{"date":1402876800000,"value":871.58},{"date":1402963200000,"value":874.86},{"date":1403049600000,"value":881.84},{"date":1403136000000,"value":881.63},{"date":1403222400000,"value":887.17},{"date":1403308800000,"value":887.17},{"date":1403395200000,"value":887.17},{"date":1403481600000,"value":887.58},{"date":1403568000000,"value":882.45},{"date":1403654400000,"value":887.17},{"date":1403740800000,"value":885.53},{"date":1403827200000,"value":889.43},{"date":1403913600000,"value":889.43},{"date":1404000000000,"value":889.43},{"date":1404086400000,"value":892.09},{"date":1404172800000,"value":899.55},{"date":1404259200000,"value":899.1},{"date":1404345600000,"value":905.33},{"date":1404432000000,"value":905.33},{"date":1404518400000,"value":905.33},{"date":1404604800000,"value":905.33},{"date":1404691200000,"value":899.32},{"date":1404777600000,"value":891.31},{"date":1404864000000,"value":894.43},{"date":1404950400000,"value":889.53},{"date":1405036800000,"value":891.09},{"date":1405123200000,"value":891.09},{"date":1405209600000,"value":891.09},{"date":1405296000000,"value":896.65},{"date":1405382400000,"value":896.21},{"date":1405468800000,"value":897.54},{"date":1405555200000,"value":887.75},{"date":1405641600000,"value":897.1},{"date":1405728000000,"value":897.1},{"date":1405814400000,"value":897.1},{"date":1405900800000,"value":895.1},{"date":1405987200000,"value":900.21},{"date":1406073600000,"value":900.88},{"date":1406160000000,"value":902.88},{"date":1406246400000,"value":895.32},{"date":1406332800000,"value":895.32},{"date":1406419200000,"value":895.32},{"date":1406505600000,"value":895.99},{"date":1406592000000,"value":892.43},{"date":1406678400000,"value":894.21},{"date":1406764800000,"value":875.52},{"date":1406851200000,"value":871.51},{"date":1406937600000,"value":871.51},{"date":1407024000000,"value":871.51},{"date":1407110400000,"value":879.52},{"date":1407196800000,"value":869.95},{"date":1407283200000,"value":872.18},{"date":1407369600000,"value":864.17},{"date":1407456000000,"value":872.4},{"date":1407542400000,"value":872.4},{"date":1407628800000,"value":872.4},{"date":1407715200000,"value":875.52},{"date":1407801600000,"value":873.96},{"date":1407888000000,"value":879.08},{"date":1407974400000,"value":884.19},{"date":1408060800000,"value":883.53},{"date":1408147200000,"value":883.53},{"date":1408233600000,"value":883.53},{"date":1408320000000,"value":890.2},{"date":1408406400000,"value":894.21},{"date":1408492800000,"value":896.21},{"date":1408579200000,"value":899.77},{"date":1408665600000,"value":897.99},{"date":1408752000000,"value":897.99},{"date":1408838400000,"value":897.99},{"date":1408924800000,"value":900.88},{"date":1409011200000,"value":902.44},{"date":1409097600000,"value":901.77},{"date":1409184000000,"value":898.21},{"date":1409270400000,"value":900.88},{"date":1409356800000,"value":900.88},{"date":1409443200000,"value":900.88},{"date":1409529600000,"value":900.88},{"date":1409616000000,"value":900.88},{"date":1409702400000,"value":902.22},{"date":1409788800000,"value":901.33},{"date":1409875200000,"value":905.33},{"date":1409961600000,"value":905.33},{"date":1410048000000,"value":905.33},{"date":1410134400000,"value":902.44},{"date":1410220800000,"value":896.43},{"date":1410307200000,"value":897.54},{"date":1410393600000,"value":897.77},{"date":1410480000000,"value":895.1},{"date":1410566400000,"value":895.1},{"date":1410652800000,"value":895.1},{"date":1410739200000,"value":891.76},{"date":1410825600000,"value":897.1},{"date":1410912000000,"value":897.32},{"date":1410998400000,"value":903.33},{"date":1411084800000,"value":900.88},{"date":1411171200000,"value":900.88},{"date":1411257600000,"value":900.88},{"date":1411344000000,"value":891.54},{"date":1411430400000,"value":882.86},{"date":1411516800000,"value":890.42},{"date":1411603200000,"value":875.52},{"date":1411689600000,"value":881.75},{"date":1411776000000,"value":881.75},{"date":1411862400000,"value":881.75},{"date":1411948800000,"value":877.96},{"date":1412035200000,"value":875.52},{"date":1412121600000,"value":864.17},{"date":1412208000000,"value":865.06},{"date":1412294400000,"value":872.62},{"date":1412380800000,"value":872.62},{"date":1412467200000,"value":872.62},{"date":1412553600000,"value":872.85},{"date":1412640000000,"value":856.83},{"date":1412726400000,"value":872.18},{"date":1412812800000,"value":854.38},{"date":1412899200000,"value":841.25},{"date":1412985600000,"value":841.25},{"date":1413072000000,"value":841.25},{"date":1413158400000,"value":829.68},{"date":1413244800000,"value":831.02},{"date":1413331200000,"value":824.56},{"date":1413417600000,"value":827.46},{"date":1413504000000,"value":835.47},{"date":1413590400000,"value":835.47},{"date":1413676800000,"value":835.47},{"date":1413763200000,"value":841.03},{"date":1413849600000,"value":858.16},{"date":1413936000000,"value":850.82},{"date":1414022400000,"value":859.94},{"date":1414108800000,"value":863.28},{"date":1414195200000,"value":863.28},{"date":1414281600000,"value":863.28},{"date":1414368000000,"value":862.17},{"date":1414454400000,"value":873.07},{"date":1414540800000,"value":872.62},{"date":1414627200000,"value":877.52},{"date":1414713600000,"value":890.65},{"date":1414800000000,"value":890.65},{"date":1414886400000,"value":890.65},{"date":1414972800000,"value":887.98},{"date":1415059200000,"value":883.75},{"date":1415145600000,"value":889.09},{"date":1415232000000,"value":891.98},{"date":1415318400000,"value":893.76},{"date":1415404800000,"value":893.76},{"date":1415491200000,"value":893.76},{"date":1415577600000,"value":898.43},{"date":1415664000000,"value":900.21},{"date":1415750400000,"value":900.21},{"date":1415836800000,"value":899.1},{"date":1415923200000,"value":900.66},{"date":1416009600000,"value":900.66},{"date":1416096000000,"value":900.66},{"date":1416182400000,"value":897.77},{"date":1416268800000,"value":901.55},{"date":1416355200000,"value":900.88},{"date":1416441600000,"value":904},{"date":1416528000000,"value":910},{"date":1416614400000,"value":910},{"date":1416700800000,"value":910},{"date":1416787200000,"value":912.23},{"date":1416873600000,"value":913.34},{"date":1416960000000,"value":914.9},{"date":1417046400000,"value":914.9},{"date":1417132800000,"value":915.34},{"date":1417219200000,"value":915.34},{"date":1417305600000,"value":915.34},{"date":1417392000000,"value":907.11},{"date":1417478400000,"value":912.45},{"date":1417564800000,"value":913.78},{"date":1417651200000,"value":911.56},{"date":1417737600000,"value":913.56},{"date":1417824000000,"value":913.56},{"date":1417910400000,"value":913.56},{"date":1417996800000,"value":906.67},{"date":1418083200000,"value":906.22},{"date":1418169600000,"value":892.65},{"date":1418256000000,"value":895.97},{"date":1418342400000,"value":880.49},{"date":1418428800000,"value":880.49},{"date":1418515200000,"value":880.49},{"date":1418601600000,"value":874.6},{"date":1418688000000,"value":865.26},{"date":1418774400000,"value":880.74},{"date":1418860800000,"value":899.41},{"date":1418947200000,"value":905.06},{"date":1419033600000,"value":905.06},{"date":1419120000000,"value":905.06},{"date":1419206400000,"value":909.48},{"date":1419292800000,"value":915.38},{"date":1419379200000,"value":914.4},{"date":1419465600000,"value":914.4},{"date":1419552000000,"value":915.63},{"date":1419638400000,"value":915.63},{"date":1419724800000,"value":915.63},{"date":1419811200000,"value":916.85},{"date":1419897600000,"value":912.92},{"date":1419984000000,"value":905.06},{"date":1420070400000,"value":905.06},{"date":1420156800000,"value":903.59},{"date":1420243200000,"value":903.59},{"date":1420329600000,"value":903.59},{"date":1420416000000,"value":883.2},{"date":1420502400000,"value":869.68},{"date":1420588800000,"value":877.79},{"date":1420675200000,"value":893.76},{"date":1420761600000,"value":883.93},{"date":1420848000000,"value":883.93},{"date":1420934400000,"value":883.93},{"date":1421020800000,"value":876.56},{"date":1421107200000,"value":878.77},{"date":1421193600000,"value":871.4},{"date":1421280000000,"value":866.74},{"date":1421366400000,"value":876.56},{"date":1421452800000,"value":876.56},{"date":1421539200000,"value":876.56},{"date":1421625600000,"value":876.56},{"date":1421712000000,"value":874.84},{"date":1421798400000,"value":883.2},{"date":1421884800000,"value":896.22},{"date":1421971200000,"value":892.04},{"date":1422057600000,"value":892.04},{"date":1422144000000,"value":892.04},{"date":1422230400000,"value":894.25},{"date":1422316800000,"value":884.92},{"date":1422403200000,"value":869.68},{"date":1422489600000,"value":874.84},{"date":1422576000000,"value":874.84},{"date":1422662400000,"value":874.84},{"date":1422748800000,"value":874.84},{"date":1422835200000,"value":887.37},{"date":1422921600000,"value":902.61},{"date":1423008000000,"value":899.9},{"date":1423094400000,"value":909.73},{"date":1423180800000,"value":910.47},{"date":1423267200000,"value":910.47},{"date":1423353600000,"value":910.47},{"date":1423440000000,"value":908.01},{"date":1423526400000,"value":915.63},{"date":1423612800000,"value":915.38},{"date":1423699200000,"value":922.75},{"date":1423785600000,"value":928.16},{"date":1423872000000,"value":928.16},{"date":1423958400000,"value":928.16},{"date":1424044800000,"value":928.16},{"date":1424131200000,"value":930.61},{"date":1424217600000,"value":926.93},{"date":1424304000000,"value":929.38},{"date":1424390400000,"value":934.05},{"date":1424476800000,"value":934.05},{"date":1424563200000,"value":934.05},{"date":1424649600000,"value":935.03},{"date":1424736000000,"value":938.47},{"date":1424822400000,"value":942.4},{"date":1424908800000,"value":942.65},{"date":1424995200000,"value":937.74},{"date":1425081600000,"value":937.74},{"date":1425168000000,"value":937.74},{"date":1425254400000,"value":943.63},{"date":1425340800000,"value":941.18},{"date":1425427200000,"value":934.79},{"date":1425513600000,"value":935.03},{"date":1425600000000,"value":924.96},{"date":1425686400000,"value":924.96},{"date":1425772800000,"value":924.96},{"date":1425859200000,"value":927.17},{"date":1425945600000,"value":908.75},{"date":1426032000000,"value":908.75},{"date":1426118400000,"value":920.05},{"date":1426204800000,"value":914.4},{"date":1426291200000,"value":914.4},{"date":1426377600000,"value":914.4},{"date":1426464000000,"value":924.22},{"date":1426550400000,"value":922.01},{"date":1426636800000,"value":934.54},{"date":1426723200000,"value":927.66},{"date":1426809600000,"value":937.25},{"date":1426896000000,"value":937.25},{"date":1426982400000,"value":937.25},{"date":1427068800000,"value":936.02},{"date":1427155200000,"value":933.56},{"date":1427241600000,"value":922.01},{"date":1427328000000,"value":918.08},{"date":1427414400000,"value":917.59},{"date":1427500800000,"value":917.59},{"date":1427587200000,"value":917.59},{"date":1427673600000,"value":927.42},{"date":1427760000000,"value":923},{"date":1427846400000,"value":919.8},{"date":1427932800000,"value":927.17},{"date":1428019200000,"value":927.17},{"date":1428105600000,"value":927.17},{"date":1428192000000,"value":927.17},{"date":1428278400000,"value":930.61},{"date":1428364800000,"value":929.63},{"date":1428451200000,"value":933.56},{"date":1428537600000,"value":939.21},{"date":1428624000000,"value":940.19},{"date":1428710400000,"value":940.19},{"date":1428796800000,"value":940.19},{"date":1428883200000,"value":938.96},{"date":1428969600000,"value":937.74},{"date":1429056000000,"value":943.14},{"date":1429142400000,"value":944.37},{"date":1429228800000,"value":930.12},{"date":1429315200000,"value":930.12},{"date":1429401600000,"value":930.12},{"date":1429488000000,"value":937.98},{"date":1429574400000,"value":939.7},{"date":1429660800000,"value":945.11},{"date":1429747200000,"value":947.81},{"date":1429833600000,"value":957.14},{"date":1429920000000,"value":957.14},{"date":1430006400000,"value":957.14},{"date":1430092800000,"value":952.72},{"date":1430179200000,"value":954.69},{"date":1430265600000,"value":951.49},{"date":1430352000000,"value":945.84},{"date":1430438400000,"value":952.48},{"date":1430524800000,"value":952.48},{"date":1430611200000,"value":952.48},{"date":1430697600000,"value":958.13},{"date":1430784000000,"value":947.56},{"date":1430870400000,"value":943.39},{"date":1430956800000,"value":947.07},{"date":1431043200000,"value":958.13},{"date":1431129600000,"value":958.13},{"date":1431216000000,"value":958.13},{"date":1431302400000,"value":954.44},{"date":1431388800000,"value":950.51},{"date":1431475200000,"value":951},{"date":1431561600000,"value":961.81},{"date":1431648000000,"value":959.85},{"date":1431734400000,"value":959.85},{"date":1431820800000,"value":959.85},{"date":1431907200000,"value":961.32},{"date":1431993600000,"value":963.53},{"date":1432080000000,"value":963.78},{"date":1432166400000,"value":968.69},{"date":1432252800000,"value":966.97},{"date":1432339200000,"value":966.97},{"date":1432425600000,"value":966.97},{"date":1432512000000,"value":966.97},{"date":1432598400000,"value":955.67},{"date":1432684800000,"value":963.78},{"date":1432771200000,"value":961.57},{"date":1432857600000,"value":953.46},{"date":1432944000000,"value":953.46},{"date":1433030400000,"value":953.46},{"date":1433116800000,"value":952.72},{"date":1433203200000,"value":954.93},{"date":1433289600000,"value":961.57},{"date":1433376000000,"value":953.21},{"date":1433462400000,"value":954.2},{"date":1433548800000,"value":954.2},{"date":1433635200000,"value":954.2},{"date":1433721600000,"value":947.56},{"date":1433808000000,"value":949.28},{"date":1433894400000,"value":960.34},{"date":1433980800000,"value":962.3},{"date":1434067200000,"value":956.9},{"date":1434153600000,"value":956.9},{"date":1434240000000,"value":956.9},{"date":1434326400000,"value":950.02},{"date":1434412800000,"value":954.93},{"date":1434499200000,"value":957.39},{"date":1434585600000,"value":965.5},{"date":1434672000000,"value":957.88},{"date":1434758400000,"value":957.88},{"date":1434844800000,"value":957.88},{"date":1434931200000,"value":964.02},{"date":1435017600000,"value":966.97},{"date":1435104000000,"value":958.86},{"date":1435190400000,"value":955.18},{"date":1435276800000,"value":953.46},{"date":1435363200000,"value":953.46},{"date":1435449600000,"value":953.46},{"date":1435536000000,"value":931.84},{"date":1435622400000,"value":934.3},{"date":1435708800000,"value":940.72},{"date":1435795200000,"value":938.25},{"date":1435881600000,"value":938.25},{"date":1435968000000,"value":938.25},{"date":1436054400000,"value":938.25},{"date":1436140800000,"value":931.12},{"date":1436227200000,"value":930.3},{"date":1436313600000,"value":914.13},{"date":1436400000000,"value":921.8},{"date":1436486400000,"value":935.23},{"date":1436572800000,"value":935.23},{"date":1436659200000,"value":935.23},{"date":1436745600000,"value":947.57},{"date":1436832000000,"value":954.97},{"date":1436918400000,"value":951.68},{"date":1437004800000,"value":960.73},{"date":1437091200000,"value":967.58},{"date":1437177600000,"value":967.58},{"date":1437264000000,"value":967.58},{"date":1437350400000,"value":969.5},{"date":1437436800000,"value":968.67},{"date":1437523200000,"value":968.13},{"date":1437609600000,"value":961.82},{"date":1437696000000,"value":955.52},{"date":1437782400000,"value":955.52},{"date":1437868800000,"value":955.52},{"date":1437955200000,"value":947.57},{"date":1438041600000,"value":955.79},{"date":1438128000000,"value":961},{"date":1438214400000,"value":962.1},{"date":1438300800000,"value":961},{"date":1438387200000,"value":961},{"date":1438473600000,"value":961},{"date":1438560000000,"value":958.26},{"date":1438646400000,"value":958.81},{"date":1438732800000,"value":968.95},{"date":1438819200000,"value":963.47},{"date":1438905600000,"value":960.73},{"date":1438992000000,"value":960.73},{"date":1439078400000,"value":960.73},{"date":1439164800000,"value":973.88},{"date":1439251200000,"value":968.13},{"date":1439337600000,"value":962.64},{"date":1439424000000,"value":962.64},{"date":1439510400000,"value":964.84},{"date":1439596800000,"value":964.84},{"date":1439683200000,"value":964.84},{"date":1439769600000,"value":967.85},{"date":1439856000000,"value":967.03},{"date":1439942400000,"value":958.26},{"date":1440028800000,"value":934.69},{"date":1440115200000,"value":905.63},{"date":1440201600000,"value":905.63},{"date":1440288000000,"value":905.63},{"date":1440374400000,"value":867.53},{"date":1440460800000,"value":860.13},{"date":1440547200000,"value":888.91},{"date":1440633600000,"value":913.03},{"date":1440720000000,"value":915.77},{"date":1440806400000,"value":915.77},{"date":1440892800000,"value":915.77},{"date":1440979200000,"value":908.92},{"date":1441065600000,"value":880.14},{"date":1441152000000,"value":894.12},{"date":1441238400000,"value":897.13},{"date":1441324800000,"value":882.61},{"date":1441411200000,"value":882.61},{"date":1441497600000,"value":882.61},{"date":1441584000000,"value":882.61},{"date":1441670400000,"value":902.34},{"date":1441756800000,"value":894.67},{"date":1441843200000,"value":899.6},{"date":1441929600000,"value":902.07},{"date":1442016000000,"value":902.07},{"date":1442102400000,"value":902.07},{"date":1442188800000,"value":896.04},{"date":1442275200000,"value":907.82},{"date":1442361600000,"value":919.34},{"date":1442448000000,"value":917.69},{"date":1442534400000,"value":901.79},{"date":1442620800000,"value":901.79},{"date":1442707200000,"value":901.79},{"date":1442793600000,"value":908.65},{"date":1442880000000,"value":892.2},{"date":1442966400000,"value":888.09},{"date":1443052800000,"value":883.43},{"date":1443139200000,"value":884.53},{"date":1443225600000,"value":884.53},{"date":1443312000000,"value":884.53},{"date":1443398400000,"value":859.03},{"date":1443484800000,"value":858.49},{"date":1443571200000,"value":874.93},{"date":1443657600000,"value":876.3},{"date":1443744000000,"value":890.28},{"date":1443830400000,"value":890.28},{"date":1443916800000,"value":890.28},{"date":1444003200000,"value":909.47},{"date":1444089600000,"value":909.47},{"date":1444176000000,"value":915.5},{"date":1444262400000,"value":920.98},{"date":1444348800000,"value":922.9},{"date":1444435200000,"value":922.9},{"date":1444521600000,"value":922.9},{"date":1444608000000,"value":922.63},{"date":1444694400000,"value":918.51},{"date":1444780800000,"value":916.32},{"date":1444867200000,"value":931.67},{"date":1444953600000,"value":933.86},{"date":1445040000000,"value":933.86},{"date":1445126400000,"value":933.86},{"date":1445212800000,"value":931.95},{"date":1445299200000,"value":932.22},{"date":1445385600000,"value":922.9},{"date":1445472000000,"value":929.48},{"date":1445558400000,"value":947.02},{"date":1445644800000,"value":947.02},{"date":1445731200000,"value":947.02},{"date":1445817600000,"value":946.2},{"date":1445904000000,"value":940.17},{"date":1445990400000,"value":954.97},{"date":1446076800000,"value":954.42},{"date":1446163200000,"value":948.39},{"date":1446249600000,"value":948.39},{"date":1446336000000,"value":948.39},{"date":1446422400000,"value":958.53},{"date":1446508800000,"value":962.92},{"date":1446595200000,"value":963.19},{"date":1446681600000,"value":964.29},{"date":1446768000000,"value":965.93},{"date":1446854400000,"value":965.93},{"date":1446940800000,"value":965.93},{"date":1447027200000,"value":956.34},{"date":1447113600000,"value":956.34},{"date":1447200000000,"value":953.87},{"date":1447286400000,"value":942.91},{"date":1447372800000,"value":933.86},{"date":1447459200000,"value":933.86},{"date":1447545600000,"value":933.86},{"date":1447632000000,"value":945.1},{"date":1447718400000,"value":941.81},{"date":1447804800000,"value":956.89},{"date":1447891200000,"value":954.97},{"date":1447977600000,"value":957.98},{"date":1448064000000,"value":957.98},{"date":1448150400000,"value":957.98},{"date":1448236800000,"value":956.07},{"date":1448323200000,"value":953.6},{"date":1448409600000,"value":956.07},{"date":1448496000000,"value":956.07},{"date":1448582400000,"value":954.42},{"date":1448668800000,"value":954.42},{"date":1448755200000,"value":954.42},{"date":1448841600000,"value":952.78},{"date":1448928000000,"value":964.84},{"date":1449014400000,"value":955.79},{"date":1449100800000,"value":941.26},{"date":1449187200000,"value":956.89},{"date":1449273600000,"value":956.89},{"date":1449360000000,"value":956.89},{"date":1449446400000,"value":948.12},{"date":1449532800000,"value":943.73},{"date":1449619200000,"value":936.06},{"date":1449705600000,"value":936.19},{"date":1449792000000,"value":913.56},{"date":1449878400000,"value":913.56},{"date":1449964800000,"value":913.56},{"date":1450051200000,"value":915.07},{"date":1450137600000,"value":930.15},{"date":1450224000000,"value":944.03},{"date":1450310400000,"value":928.65},{"date":1450396800000,"value":912.66},{"date":1450483200000,"value":912.66},{"date":1450569600000,"value":912.66},{"date":1450656000000,"value":918.69},{"date":1450742400000,"value":924.42},{"date":1450828800000,"value":937.7},{"date":1450915200000,"value":937.09},{"date":1451001600000,"value":937.09},{"date":1451088000000,"value":937.09},{"date":1451174400000,"value":937.09},{"date":1451260800000,"value":934.68},{"date":1451347200000,"value":945.54},{"date":1451433600000,"value":938.6},{"date":1451520000000,"value":931.96},{"date":1451606400000,"value":931.96},{"date":1451692800000,"value":931.96},{"date":1451779200000,"value":931.96},{"date":1451865600000,"value":912.05},{"date":1451952000000,"value":909.94},{"date":1452038400000,"value":891.84},{"date":1452124800000,"value":868.61},{"date":1452211200000,"value":858.95},{"date":1452297600000,"value":858.95},{"date":1452384000000,"value":858.95},{"date":1452470400000,"value":856.54},{"date":1452556800000,"value":862.87},{"date":1452643200000,"value":836.63},{"date":1452729600000,"value":847.49},{"date":1452816000000,"value":826.97},{"date":1452902400000,"value":826.97},{"date":1452988800000,"value":826.97},{"date":1453075200000,"value":826.97},{"date":1453161600000,"value":824.86},{"date":1453248000000,"value":818.83},{"date":1453334400000,"value":824.56},{"date":1453420800000,"value":839.94},{"date":1453507200000,"value":839.94},{"date":1453593600000,"value":839.94},{"date":1453680000000,"value":822.45},{"date":1453766400000,"value":835.12},{"date":1453852800000,"value":827.88},{"date":1453939200000,"value":836.63},{"date":1454025600000,"value":853.52},{"date":1454112000000,"value":853.52},{"date":1454198400000,"value":853.52},{"date":1454284800000,"value":850.2},{"date":1454371200000,"value":828.78},{"date":1454457600000,"value":829.39},{"date":1454544000000,"value":833.91},{"date":1454630400000,"value":817.02},{"date":1454716800000,"value":817.02},{"date":1454803200000,"value":817.02},{"date":1454889600000,"value":795.9},{"date":1454976000000,"value":791.67},{"date":1455062400000,"value":793.18},{"date":1455148800000,"value":782.62},{"date":1455235200000,"value":799.21},{"date":1455321600000,"value":799.21},{"date":1455408000000,"value":799.21},{"date":1455494400000,"value":799.21},{"date":1455580800000,"value":814.6},{"date":1455667200000,"value":833.31},{"date":1455753600000,"value":824.86},{"date":1455840000000,"value":823.95},{"date":1455926400000,"value":823.95},{"date":1456012800000,"value":823.95},{"date":1456099200000,"value":841.15},{"date":1456185600000,"value":824.86},{"date":1456272000000,"value":828.48},{"date":1456358400000,"value":838.44},{"date":1456444800000,"value":843.57},{"date":1456531200000,"value":843.57},{"date":1456617600000,"value":843.57},{"date":1456704000000,"value":834.21},{"date":1456790400000,"value":856.24},{"date":1456876800000,"value":860.46},{"date":1456963200000,"value":867.7},{"date":1457049600000,"value":871.32},{"date":1457136000000,"value":871.32},{"date":1457222400000,"value":871.32},{"date":1457308800000,"value":874.04},{"date":1457395200000,"value":857.44},{"date":1457481600000,"value":862.57},{"date":1457568000000,"value":861.37},{"date":1457654400000,"value":880.37},{"date":1457740800000,"value":880.37},{"date":1457827200000,"value":880.37},{"date":1457913600000,"value":880.07},{"date":1458000000000,"value":869.21},{"date":1458086400000,"value":876.15},{"date":1458172800000,"value":879.17},{"date":1458259200000,"value":883.69},{"date":1458345600000,"value":883.69},{"date":1458432000000,"value":883.69},{"date":1458518400000,"value":882.79},{"date":1458604800000,"value":882.48},{"date":1458691200000,"value":876.75},{"date":1458777600000,"value":874.94},{"date":1458864000000,"value":874.94},{"date":1458950400000,"value":874.94},{"date":1459036800000,"value":874.94},{"date":1459123200000,"value":873.43},{"date":1459209600000,"value":881.88},{"date":1459296000000,"value":889.73},{"date":1459382400000,"value":886.11},{"date":1459468800000,"value":891.23},{"date":1459555200000,"value":891.23},{"date":1459641600000,"value":891.23},{"date":1459728000000,"value":886.41},{"date":1459814400000,"value":876.15},{"date":1459900800000,"value":888.52},{"date":1459987200000,"value":875.85},{"date":1460073600000,"value":881.58},{"date":1460160000000,"value":881.58},{"date":1460246400000,"value":881.58},{"date":1460332800000,"value":881.58},{"date":1460419200000,"value":894.55},{"date":1460505600000,"value":912.96},{"date":1460592000000,"value":915.07},{"date":1460678400000,"value":911.75},{"date":1460764800000,"value":911.75},{"date":1460851200000,"value":911.75},{"date":1460937600000,"value":920.5},{"date":1461024000000,"value":927.44},{"date":1461110400000,"value":932.57},{"date":1461196800000,"value":929.85},{"date":1461283200000,"value":931.36},{"date":1461369600000,"value":931.36},{"date":1461456000000,"value":931.36},{"date":1461542400000,"value":927.14},{"date":1461628800000,"value":933.47},{"date":1461715200000,"value":934.68},{"date":1461801600000,"value":925.03},{"date":1461888000000,"value":925.63},{"date":1461974400000,"value":925.63},{"date":1462060800000,"value":925.63},{"date":1462147200000,"value":931.66},{"date":1462233600000,"value":915.37},{"date":1462320000000,"value":906.92},{"date":1462406400000,"value":908.13},{"date":1462492800000,"value":913.86},{"date":1462579200000,"value":913.86},{"date":1462665600000,"value":913.86},{"date":1462752000000,"value":911.45},{"date":1462838400000,"value":924.12},{"date":1462924800000,"value":922.91},{"date":1463011200000,"value":925.33},{"date":1463097600000,"value":918.69},{"date":1463184000000,"value":918.69},{"date":1463270400000,"value":918.69},{"date":1463356800000,"value":928.04},{"date":1463443200000,"value":922.01},{"date":1463529600000,"value":928.04},{"date":1463616000000,"value":924.12},{"date":1463702400000,"value":930.76},{"date":1463788800000,"value":930.76},{"date":1463875200000,"value":930.76},{"date":1463961600000,"value":928.04},{"date":1464048000000,"value":941.62},{"date":1464134400000,"value":950.07},{"date":1464220800000,"value":949.46},{"date":1464307200000,"value":952.78},{"date":1464393600000,"value":952.78},{"date":1464480000000,"value":952.78},{"date":1464566400000,"value":952.78},{"date":1464652800000,"value":952.78},{"date":1464739200000,"value":953.39},{"date":1464825600000,"value":955.8},{"date":1464912000000,"value":947.95},{"date":1464998400000,"value":947.95},{"date":1465084800000,"value":947.95},{"date":1465171200000,"value":953.99},{"date":1465257600000,"value":956.4},{"date":1465344000000,"value":958.82},{"date":1465430400000,"value":953.99},{"date":1465516800000,"value":938.9},{"date":1465603200000,"value":938.9},{"date":1465689600000,"value":938.9},{"date":1465776000000,"value":931.06},{"date":1465862400000,"value":926.53},{"date":1465948800000,"value":925.63},{"date":1466035200000,"value":924.72},{"date":1466121600000,"value":923.82},{"date":1466208000000,"value":923.82},{"date":1466294400000,"value":923.82},{"date":1466380800000,"value":932.87},{"date":1466467200000,"value":935.58},{"date":1466553600000,"value":933.77},{"date":1466640000000,"value":949.77},{"date":1466726400000,"value":903.3},{"date":1466812800000,"value":903.3},{"date":1466899200000,"value":903.3},{"date":1466985600000,"value":877.36},{"date":1467072000000,"value":897.87},{"date":1467158400000,"value":914.77},{"date":1467244800000,"value":923.82},{"date":1467331200000,"value":926.93},{"date":1467417600000,"value":926.93},{"date":1467504000000,"value":926.93},{"date":1467590400000,"value":926.93},{"date":1467676800000,"value":910.1},{"date":1467763200000,"value":916.25},{"date":1467849600000,"value":918.51},{"date":1467936000000,"value":935.66},{"date":1468022400000,"value":935.66},{"date":1468108800000,"value":935.66},{"date":1468195200000,"value":941.49},{"date":1468281600000,"value":953.13},{"date":1468368000000,"value":950.54},{"date":1468454400000,"value":957.66},{"date":1468540800000,"value":955.4},{"date":1468627200000,"value":955.4},{"date":1468713600000,"value":955.4},{"date":1468800000000,"value":958.63},{"date":1468886400000,"value":955.07},{"date":1468972800000,"value":959.6},{"date":1469059200000,"value":957.99},{"date":1469145600000,"value":960.57},{"date":1469232000000,"value":960.57},{"date":1469318400000,"value":960.57},{"date":1469404800000,"value":954.75},{"date":1469491200000,"value":962.19},{"date":1469577600000,"value":961.54},{"date":1469664000000,"value":962.84},{"date":1469750400000,"value":966.72},{"date":1469836800000,"value":966.72},{"date":1469923200000,"value":966.72},{"date":1470009600000,"value":961.54},{"date":1470096000000,"value":955.07},{"date":1470182400000,"value":961.54},{"date":1470268800000,"value":962.84},{"date":1470355200000,"value":973.19},{"date":1470441600000,"value":973.19},{"date":1470528000000,"value":973.19},{"date":1470614400000,"value":976.75},{"date":1470700800000,"value":979.02},{"date":1470787200000,"value":974.16},{"date":1470873600000,"value":980.31},{"date":1470960000000,"value":979.34},{"date":1471046400000,"value":979.34},{"date":1471132800000,"value":979.34},{"date":1471219200000,"value":984.84},{"date":1471305600000,"value":983.87},{"date":1471392000000,"value":985.49},{"date":1471478400000,"value":991.63},{"date":1471564800000,"value":989.37},{"date":1471651200000,"value":989.37},{"date":1471737600000,"value":989.37},{"date":1471824000000,"value":988.07},{"date":1471910400000,"value":991.96},{"date":1471996800000,"value":987.75},{"date":1472083200000,"value":985.49},{"date":1472169600000,"value":986.78},{"date":1472256000000,"value":986.78},{"date":1472342400000,"value":986.78},{"date":1472428800000,"value":992.93},{"date":1472515200000,"value":994.54},{"date":1472601600000,"value":989.37},{"date":1472688000000,"value":988.72},{"date":1472774400000,"value":995.84},{"date":1472860800000,"value":995.84},{"date":1472947200000,"value":995.84},{"date":1473033600000,"value":995.84},{"date":1473120000000,"value":998.75},{"date":1473206400000,"value":1001.66},{"date":1473292800000,"value":1005.87},{"date":1473379200000,"value":983.22},{"date":1473465600000,"value":983.22},{"date":1473552000000,"value":983.22},{"date":1473638400000,"value":993.25},{"date":1473724800000,"value":974.81},{"date":1473811200000,"value":971.25},{"date":1473897600000,"value":979.34},{"date":1473984000000,"value":971.57},{"date":1474070400000,"value":971.57},{"date":1474156800000,"value":971.57},{"date":1474243200000,"value":972.87},{"date":1474329600000,"value":970.6},{"date":1474416000000,"value":982.9},{"date":1474502400000,"value":989.37},{"date":1474588800000,"value":982.25},{"date":1474675200000,"value":982.25},{"date":1474761600000,"value":982.25},{"date":1474848000000,"value":972.22},{"date":1474934400000,"value":975.78},{"date":1475020800000,"value":987.43},{"date":1475107200000,"value":981.6},{"date":1475193600000,"value":991.31},{"date":1475280000000,"value":991.31},{"date":1475366400000,"value":991.31},{"date":1475452800000,"value":989.69},{"date":1475539200000,"value":988.07},{"date":1475625600000,"value":998.1},{"date":1475712000000,"value":993.9},{"date":1475798400000,"value":990.34},{"date":1475884800000,"value":990.34},{"date":1475971200000,"value":990.34},{"date":1476057600000,"value":994.22},{"date":1476144000000,"value":981.6},{"date":1476230400000,"value":981.6},{"date":1476316800000,"value":973.51},{"date":1476403200000,"value":973.84},{"date":1476489600000,"value":973.84},{"date":1476576000000,"value":973.84},{"date":1476662400000,"value":969.31},{"date":1476748800000,"value":978.69},{"date":1476835200000,"value":987.1},{"date":1476921600000,"value":987.75},{"date":1477008000000,"value":986.78},{"date":1477094400000,"value":986.78},{"date":1477180800000,"value":986.78},{"date":1477267200000,"value":991.96},{"date":1477353600000,"value":987.43},{"date":1477440000000,"value":987.75},{"date":1477526400000,"value":986.13},{"date":1477612800000,"value":977.72},{"date":1477699200000,"value":977.72},{"date":1477785600000,"value":977.72},{"date":1477872000000,"value":975.78},{"date":1477958400000,"value":972.22},{"date":1478044800000,"value":962.51},{"date":1478131200000,"value":956.37},{"date":1478217600000,"value":954.1},{"date":1478304000000,"value":954.1},{"date":1478390400000,"value":954.1},{"date":1478476800000,"value":977.07},{"date":1478563200000,"value":980.63},{"date":1478649600000,"value":995.84},{"date":1478736000000,"value":1006.19},{"date":1478822400000,"value":1003.6},{"date":1478908800000,"value":1003.6},{"date":1478995200000,"value":1003.6},{"date":1479081600000,"value":1010.4},{"date":1479168000000,"value":1022.69},{"date":1479254400000,"value":1017.84},{"date":1479340800000,"value":1024.31},{"date":1479427200000,"value":1023.34},{"date":1479513600000,"value":1023.34},{"date":1479600000000,"value":1023.34},{"date":1479686400000,"value":1034.34},{"date":1479772800000,"value":1037.25},{"date":1479859200000,"value":1040.16},{"date":1479945600000,"value":1040.16},{"date":1480032000000,"value":1039.52},{"date":1480118400000,"value":1039.52},{"date":1480204800000,"value":1039.52},{"date":1480291200000,"value":1028.84},{"date":1480377600000,"value":1030.78},{"date":1480464000000,"value":1037.57},{"date":1480550400000,"value":1042.1},{"date":1480636800000,"value":1036.28},{"date":1480723200000,"value":1036.28},{"date":1480809600000,"value":1036.28},{"date":1480896000000,"value":1045.02},{"date":1480982400000,"value":1048.9},{"date":1481068800000,"value":1061.52},{"date":1481155200000,"value":1063.78},{"date":1481241600000,"value":1066.69},{"date":1481328000000,"value":1066.69},{"date":1481414400000,"value":1066.69},{"date":1481500800000,"value":1060.87},{"date":1481587200000,"value":1066.34},{"date":1481673600000,"value":1055.03},{"date":1481760000000,"value":1057.08},{"date":1481846400000,"value":1053.31},{"date":1481932800000,"value":1053.31},{"date":1482019200000,"value":1053.31},{"date":1482105600000,"value":1055.03},{"date":1482192000000,"value":1061.2},{"date":1482278400000,"value":1061.2},{"date":1482364800000,"value":1058.45},{"date":1482451200000,"value":1058.11},{"date":1482537600000,"value":1058.11},{"date":1482624000000,"value":1058.11},{"date":1482710400000,"value":1058.11},{"date":1482796800000,"value":1061.88},{"date":1482883200000,"value":1054},{"date":1482969600000,"value":1049.88},{"date":1483056000000,"value":1046.11},{"date":1483142400000,"value":1046.11},{"date":1483228800000,"value":1046.11},{"date":1483315200000,"value":1046.11},{"date":1483401600000,"value":1054},{"date":1483488000000,"value":1062.57},{"date":1483574400000,"value":1061.88},{"date":1483660800000,"value":1068.39},{"date":1483747200000,"value":1068.39},{"date":1483833600000,"value":1068.39},{"date":1483920000000,"value":1063.59},{"date":1484006400000,"value":1066.68},{"date":1484092800000,"value":1072.85},{"date":1484179200000,"value":1070.11},{"date":1484265600000,"value":1073.53},{"date":1484352000000,"value":1073.53},{"date":1484438400000,"value":1073.53},{"date":1484524800000,"value":1073.53},{"date":1484611200000,"value":1065.31},{"date":1484697600000,"value":1065.65},{"date":1484784000000,"value":1061.54},{"date":1484870400000,"value":1063.94},{"date":1484956800000,"value":1063.94},{"date":1485043200000,"value":1063.94},{"date":1485129600000,"value":1062.57},{"date":1485216000000,"value":1074.22},{"date":1485302400000,"value":1085.87},{"date":1485388800000,"value":1086.9},{"date":1485475200000,"value":1081.08},{"date":1485561600000,"value":1081.08},{"date":1485648000000,"value":1081.08},{"date":1485734400000,"value":1070.45},{"date":1485820800000,"value":1067.02},{"date":1485907200000,"value":1065.31},{"date":1485993600000,"value":1067.37},{"date":1486080000000,"value":1074.91},{"date":1486166400000,"value":1074.91},{"date":1486252800000,"value":1074.91},{"date":1486339200000,"value":1070.11},{"date":1486425600000,"value":1065.31},{"date":1486512000000,"value":1063.94},{"date":1486598400000,"value":1072.85},{"date":1486684800000,"value":1076.96},{"date":1486771200000,"value":1076.96},{"date":1486857600000,"value":1076.96},{"date":1486944000000,"value":1081.42},{"date":1487030400000,"value":1085.53},{"date":1487116800000,"value":1092.39},{"date":1487203200000,"value":1089.99},{"date":1487289600000,"value":1088.96},{"date":1487376000000,"value":1088.96},{"date":1487462400000,"value":1088.96},{"date":1487548800000,"value":1088.96},{"date":1487635200000,"value":1097.53},{"date":1487721600000,"value":1094.1},{"date":1487808000000,"value":1091.7},{"date":1487894400000,"value":1088.27},{"date":1487980800000,"value":1088.27},{"date":1488067200000,"value":1088.27},{"date":1488153600000,"value":1091.36},{"date":1488240000000,"value":1088.27},{"date":1488326400000,"value":1106.78},{"date":1488412800000,"value":1097.53},{"date":1488499200000,"value":1098.21},{"date":1488585600000,"value":1098.21},{"date":1488672000000,"value":1098.21},{"date":1488758400000,"value":1094.79},{"date":1488844800000,"value":1092.04},{"date":1488931200000,"value":1087.59},{"date":1489017600000,"value":1089.99},{"date":1489104000000,"value":1092.39},{"date":1489190400000,"value":1092.39},{"date":1489276800000,"value":1092.39},{"date":1489363200000,"value":1096.16},{"date":1489449600000,"value":1093.42},{"date":1489536000000,"value":1101.98},{"date":1489622400000,"value":1101.3},{"date":1489708800000,"value":1098.21},{"date":1489795200000,"value":1098.21},{"date":1489881600000,"value":1098.21},{"date":1489968000000,"value":1093.42},{"date":1490054400000,"value":1075.25},{"date":1490140800000,"value":1075.93},{"date":1490227200000,"value":1074.56},{"date":1490313600000,"value":1073.53},{"date":1490400000000,"value":1073.53},{"date":1490486400000,"value":1073.53},{"date":1490572800000,"value":1074.56},{"date":1490659200000,"value":1085.19},{"date":1490745600000,"value":1089.99},{"date":1490832000000,"value":1092.73},{"date":1490918400000,"value":1091.02},{"date":1491004800000,"value":1091.02},{"date":1491091200000,"value":1091.02},{"date":1491177600000,"value":1088.27},{"date":1491264000000,"value":1090.33},{"date":1491350400000,"value":1086.22},{"date":1491436800000,"value":1089.64},{"date":1491523200000,"value":1085.87},{"date":1491609600000,"value":1085.87},{"date":1491696000000,"value":1085.87},{"date":1491782400000,"value":1090.33},{"date":1491868800000,"value":1088.62},{"date":1491955200000,"value":1082.79},{"date":1492041600000,"value":1072.16},{"date":1492128000000,"value":1072.16},{"date":1492214400000,"value":1072.16},{"date":1492300800000,"value":1072.16},{"date":1492387200000,"value":1083.48},{"date":1492473600000,"value":1077.31},{"date":1492560000000,"value":1073.88},{"date":1492646400000,"value":1085.53},{"date":1492732800000,"value":1082.79},{"date":1492819200000,"value":1082.79},{"date":1492905600000,"value":1082.79},{"date":1492992000000,"value":1097.19},{"date":1493078400000,"value":1104.73},{"date":1493164800000,"value":1104.73},{"date":1493251200000,"value":1103.36},{"date":1493337600000,"value":1110.21},{"date":1493424000000,"value":1110.21},{"date":1493510400000,"value":1110.21},{"date":1493596800000,"value":1115.69},{"date":1493683200000,"value":1115.01},{"date":1493769600000,"value":1118.78},{"date":1493856000000,"value":1117.75},{"date":1493942400000,"value":1123.92},{"date":1494028800000,"value":1123.92},{"date":1494115200000,"value":1123.92},{"date":1494201600000,"value":1124.26},{"date":1494288000000,"value":1122.89},{"date":1494374400000,"value":1125.29},{"date":1494460800000,"value":1121.52},{"date":1494547200000,"value":1120.84},{"date":1494633600000,"value":1120.84},{"date":1494720000000,"value":1120.84},{"date":1494806400000,"value":1125.64},{"date":1494892800000,"value":1126.32},{"date":1494979200000,"value":1104.04},{"date":1495065600000,"value":1108.5},{"date":1495152000000,"value":1119.81},{"date":1495238400000,"value":1119.81},{"date":1495324800000,"value":1119.81},{"date":1495411200000,"value":1125.29},{"date":1495497600000,"value":1127.69},{"date":1495584000000,"value":1128.38},{"date":1495670400000,"value":1129.75},{"date":1495756800000,"value":1132.15},{"date":1495843200000,"value":1132.15},{"date":1495929600000,"value":1132.15},{"date":1496016000000,"value":1132.15},{"date":1496102400000,"value":1126.66},{"date":1496188800000,"value":1120.84},{"date":1496275200000,"value":1130.78},{"date":1496361600000,"value":1133.52},{"date":1496448000000,"value":1133.52},{"date":1496534400000,"value":1133.52},{"date":1496620800000,"value":1133.18},{"date":1496707200000,"value":1130.78},{"date":1496793600000,"value":1130.43},{"date":1496880000000,"value":1131.12},{"date":1496966400000,"value":1133.52},{"date":1497052800000,"value":1133.52},{"date":1497139200000,"value":1133.52},{"date":1497225600000,"value":1129.41},{"date":1497312000000,"value":1137.97},{"date":1497398400000,"value":1132.83},{"date":1497484800000,"value":1126.66},{"date":1497571200000,"value":1130.78},{"date":1497657600000,"value":1130.78},{"date":1497744000000,"value":1130.78},{"date":1497830400000,"value":1139.35},{"date":1497916800000,"value":1129.06},{"date":1498003200000,"value":1126.66},{"date":1498089600000,"value":1127.69},{"date":1498176000000,"value":1131.12},{"date":1498262400000,"value":1131.12},{"date":1498348800000,"value":1131.12},{"date":1498435200000,"value":1131.8},{"date":1498521600000,"value":1127.69},{"date":1498608000000,"value":1140.53},{"date":1498694400000,"value":1136.61},{"date":1498780800000,"value":1139.11},{"date":1498867200000,"value":1139.11},{"date":1498953600000,"value":1139.11},{"date":1499040000000,"value":1144.09},{"date":1499126400000,"value":1144.09},{"date":1499212800000,"value":1144.44},{"date":1499299200000,"value":1134.84},{"date":1499385600000,"value":1141.95},{"date":1499472000000,"value":1141.95},{"date":1499558400000,"value":1141.95},{"date":1499644800000,"value":1147.64},{"date":1499731200000,"value":1147.29},{"date":1499817600000,"value":1156.54},{"date":1499904000000,"value":1160.09},{"date":1499990400000,"value":1162.94},{"date":1500076800000,"value":1162.94},{"date":1500163200000,"value":1162.94},{"date":1500249600000,"value":1163.65},{"date":1500336000000,"value":1164.01},{"date":1500422400000,"value":1172.19},{"date":1500508800000,"value":1171.48},{"date":1500595200000,"value":1171.12},{"date":1500681600000,"value":1171.12},{"date":1500768000000,"value":1171.12},{"date":1500854400000,"value":1171.83},{"date":1500940800000,"value":1175.04},{"date":1501027200000,"value":1173.26},{"date":1501113600000,"value":1166.14},{"date":1501200000000,"value":1164.01},{"date":1501286400000,"value":1164.01},{"date":1501372800000,"value":1164.01},{"date":1501459200000,"value":1161.16},{"date":1501545600000,"value":1163.65},{"date":1501632000000,"value":1162.58},{"date":1501718400000,"value":1155.83},{"date":1501804800000,"value":1160.45},{"date":1501891200000,"value":1160.45},{"date":1501977600000,"value":1160.45},{"date":1502064000000,"value":1159.03},{"date":1502150400000,"value":1156.54},{"date":1502236800000,"value":1153.69},{"date":1502323200000,"value":1136.26},{"date":1502409600000,"value":1138.04},{"date":1502496000000,"value":1138.04},{"date":1502582400000,"value":1138.04},{"date":1502668800000,"value":1148.35},{"date":1502755200000,"value":1147.29},{"date":1502841600000,"value":1148.35},{"date":1502928000000,"value":1132.35},{"date":1503014400000,"value":1132.35},{"date":1503100800000,"value":1132.35},{"date":1503187200000,"value":1132.35},{"date":1503273600000,"value":1132.35},{"date":1503360000000,"value":1142.66},{"date":1503446400000,"value":1142.31},{"date":1503532800000,"value":1138.75},{"date":1503619200000,"value":1137.68},{"date":1503705600000,"value":1137.68},{"date":1503792000000,"value":1137.68},{"date":1503878400000,"value":1134.48},{"date":1503964800000,"value":1134.12},{"date":1504051200000,"value":1139.46},{"date":1504137600000,"value":1147.29},{"date":1504224000000,"value":1150.84},{"date":1504310400000,"value":1150.84},{"date":1504396800000,"value":1150.84},{"date":1504483200000,"value":1150.84},{"date":1504569600000,"value":1138.39},{"date":1504656000000,"value":1141.6},{"date":1504742400000,"value":1140.17},{"date":1504828800000,"value":1135.19},{"date":1504915200000,"value":1135.19},{"date":1505001600000,"value":1135.19},{"date":1505088000000,"value":1146.58},{"date":1505174400000,"value":1154.05},{"date":1505260800000,"value":1159.38},{"date":1505347200000,"value":1158.67},{"date":1505433600000,"value":1162.94},{"date":1505520000000,"value":1162.94},{"date":1505606400000,"value":1162.94},{"date":1505692800000,"value":1165.79},{"date":1505779200000,"value":1169.34},{"date":1505865600000,"value":1175.75},{"date":1505952000000,"value":1176.1},{"date":1506038400000,"value":1177.53},{"date":1506124800000,"value":1177.53},{"date":1506211200000,"value":1177.53},{"date":1506297600000,"value":1172.9},{"date":1506384000000,"value":1176.46},{"date":1506470400000,"value":1185},{"date":1506556800000,"value":1186.78},{"date":1506643200000,"value":1191.76},{"date":1506729600000,"value":1191.76},{"date":1506816000000,"value":1191.76},{"date":1506902400000,"value":1196.02},{"date":1506988800000,"value":1198.16},{"date":1507075200000,"value":1196.02},{"date":1507161600000,"value":1204.92},{"date":1507248000000,"value":1203.85},{"date":1507334400000,"value":1203.85},{"date":1507420800000,"value":1203.85},{"date":1507507200000,"value":1201.01},{"date":1507593600000,"value":1198.87},{"date":1507680000000,"value":1202.07},{"date":1507766400000,"value":1197.8},{"date":1507852800000,"value":1197.8},{"date":1507939200000,"value":1197.8},{"date":1508025600000,"value":1197.8},{"date":1508112000000,"value":1202.07},{"date":1508198400000,"value":1200.29},{"date":1508284800000,"value":1202.78},{"date":1508371200000,"value":1198.87},{"date":1508457600000,"value":1207.05},{"date":1508544000000,"value":1207.05},{"date":1508630400000,"value":1207.05},{"date":1508716800000,"value":1201.01},{"date":1508803200000,"value":1203.5},{"date":1508889600000,"value":1198.87},{"date":1508976000000,"value":1207.41},{"date":1509062400000,"value":1229.82},{"date":1509148800000,"value":1229.82},{"date":1509235200000,"value":1229.82},{"date":1509321600000,"value":1228.4},{"date":1509408000000,"value":1230.18},{"date":1509494400000,"value":1235.51},{"date":1509580800000,"value":1235.87},{"date":1509667200000,"value":1237.29},{"date":1509753600000,"value":1237.29},{"date":1509840000000,"value":1237.29},{"date":1509926400000,"value":1242.63},{"date":1510012800000,"value":1234.09},{"date":1510099200000,"value":1230.18},{"date":1510185600000,"value":1223.06},{"date":1510272000000,"value":1218.79},{"date":1510358400000,"value":1218.79},{"date":1510444800000,"value":1218.79},{"date":1510531200000,"value":1215.59},{"date":1510617600000,"value":1213.1},{"date":1510704000000,"value":1207.76},{"date":1510790400000,"value":1215.95},{"date":1510876800000,"value":1215.24},{"date":1510963200000,"value":1215.24},{"date":1511049600000,"value":1215.24},{"date":1511136000000,"value":1216.66},{"date":1511222400000,"value":1223.42},{"date":1511308800000,"value":1225.2},{"date":1511395200000,"value":1225.2},{"date":1511481600000,"value":1229.11},{"date":1511568000000,"value":1229.11},{"date":1511654400000,"value":1229.11},{"date":1511740800000,"value":1225.91},{"date":1511827200000,"value":1238.71},{"date":1511913600000,"value":1241.2},{"date":1512000000000,"value":1246.19},{"date":1512086400000,"value":1242.63},{"date":1512172800000,"value":1242.63},{"date":1512259200000,"value":1242.63},{"date":1512345600000,"value":1245.12},{"date":1512432000000,"value":1244.41},{"date":1512518400000,"value":1240.85},{"date":1512604800000,"value":1246.54},{"date":1512691200000,"value":1252.23},{"date":1512777600000,"value":1252.23},{"date":1512864000000,"value":1252.23},{"date":1512950400000,"value":1254.72},{"date":1513036800000,"value":1256.15},{"date":1513123200000,"value":1251.7},{"date":1513209600000,"value":1247.23},{"date":1513296000000,"value":1255.43},{"date":1513382400000,"value":1255.43},{"date":1513468800000,"value":1255.43},{"date":1513555200000,"value":1267.75},{"date":1513641600000,"value":1265.13},{"date":1513728000000,"value":1268.49},{"date":1513814400000,"value":1279.31},{"date":1513900800000,"value":1277.82},{"date":1513987200000,"value":1277.82},{"date":1514073600000,"value":1277.82},{"date":1514160000000,"value":1277.82},{"date":1514246400000,"value":1277.82},{"date":1514332800000,"value":1278.94},{"date":1514419200000,"value":1283.42},{"date":1514505600000,"value":1277.82},{"date":1514592000000,"value":1277.82},{"date":1514678400000,"value":1277.82},{"date":1514764800000,"value":1277.82},{"date":1514851200000,"value":1290.88},{"date":1514937600000,"value":1303.56},{"date":1515024000000,"value":1315.13},{"date":1515110400000,"value":1321.1},{"date":1515196800000,"value":1321.1},{"date":1515283200000,"value":1321.1},{"date":1515369600000,"value":1322.22},{"date":1515456000000,"value":1327.07},{"date":1515542400000,"value":1329.68},{"date":1515628800000,"value":1340.5},{"date":1515715200000,"value":1351.69},{"date":1515801600000,"value":1351.69},{"date":1515888000000,"value":1351.69},{"date":1515974400000,"value":1351.69},{"date":1516060800000,"value":1345.35},{"date":1516147200000,"value":1350.57},{"date":1516233600000,"value":1344.97},{"date":1516320000000,"value":1347.96},{"date":1516406400000,"value":1347.96},{"date":1516492800000,"value":1347.96},{"date":1516579200000,"value":1363.63},{"date":1516665600000,"value":1371.46},{"date":1516752000000,"value":1372.21},{"date":1516838400000,"value":1372.21},{"date":1516924800000,"value":1384.15},{"date":1517011200000,"value":1384.15},{"date":1517097600000,"value":1384.15},{"date":1517184000000,"value":1373.7},{"date":1517270400000,"value":1358.78},{"date":1517356800000,"value":1361.76},{"date":1517443200000,"value":1360.64},{"date":1517529600000,"value":1329.3},{"date":1517616000000,"value":1329.3},{"date":1517702400000,"value":1329.3},{"date":1517788800000,"value":1271.48},{"date":1517875200000,"value":1293.12},{"date":1517961600000,"value":1280.43},{"date":1518048000000,"value":1230.81},{"date":1518134400000,"value":1243.12},{"date":1518220800000,"value":1243.12},{"date":1518307200000,"value":1243.12},{"date":1518393600000,"value":1263.27},{"date":1518480000000,"value":1265.88},{"date":1518566400000,"value":1290.13},{"date":1518652800000,"value":1302.82},{"date":1518739200000,"value":1299.83},{"date":1518825600000,"value":1299.83},{"date":1518912000000,"value":1299.83},{"date":1518998400000,"value":1299.83},{"date":1519084800000,"value":1298.34},{"date":1519171200000,"value":1297.59},{"date":1519257600000,"value":1294.98},{"date":1519344000000,"value":1312.89},{"date":1519430400000,"value":1312.89},{"date":1519516800000,"value":1312.89},{"date":1519603200000,"value":1326.69},{"date":1519689600000,"value":1309.16},{"date":1519776000000,"value":1294.98},{"date":1519862400000,"value":1275.95},{"date":1519948800000,"value":1275.95},{"date":1520035200000,"value":1275.95},{"date":1520121600000,"value":1275.95},{"date":1520208000000,"value":1291.62},{"date":1520294400000,"value":1297.22},{"date":1520380800000,"value":1299.46},{"date":1520467200000,"value":1301.32},{"date":1520553600000,"value":1328.19},{"date":1520640000000,"value":1328.19},{"date":1520726400000,"value":1328.19},{"date":1520812800000,"value":1325.95},{"date":1520899200000,"value":1314.75},{"date":1520985600000,"value":1307.67},{"date":1521072000000,"value":1306.55},{"date":1521158400000,"value":1305.43},{"date":1521244800000,"value":1305.43},{"date":1521331200000,"value":1305.43},{"date":1521417600000,"value":1287.52},{"date":1521504000000,"value":1290.88},{"date":1521590400000,"value":1295.73},{"date":1521676800000,"value":1256.93},{"date":1521763200000,"value":1230.81},{"date":1521849600000,"value":1230.81},{"date":1521936000000,"value":1230.81},{"date":1522022400000,"value":1263.27},{"date":1522108800000,"value":1236.78},{"date":1522195200000,"value":1230.44},{"date":1522281600000,"value":1250.21},{"date":1522368000000,"value":1250.21},{"date":1522454400000,"value":1250.21},{"date":1522540800000,"value":1250.21},{"date":1522627200000,"value":1223.35},{"date":1522713600000,"value":1235.29},{"date":1522800000000,"value":1245.73},{"date":1522886400000,"value":1259.16},{"date":1522972800000,"value":1236.03},{"date":1523059200000,"value":1236.03},{"date":1523145600000,"value":1236.03},{"date":1523232000000,"value":1239.76},{"date":1523318400000,"value":1260.28},{"date":1523404800000,"value":1253.57},{"date":1523491200000,"value":1265.13},{"date":1523577600000,"value":1258.05},{"date":1523664000000,"value":1258.05},{"date":1523750400000,"value":1258.05},{"date":1523836800000,"value":1265.13},{"date":1523923200000,"value":1278.57},{"date":1524009600000,"value":1285.28},{"date":1524096000000,"value":1293.86},{"date":1524182400000,"value":1288.64},{"date":1524268800000,"value":1288.64},{"date":1524355200000,"value":1288.64},{"date":1524441600000,"value":1283.04},{"date":1524528000000,"value":1267.75},{"date":1524614400000,"value":1264.76},{"date":1524700800000,"value":1278.19},{"date":1524787200000,"value":1279.31},{"date":1524873600000,"value":1279.31},{"date":1524960000000,"value":1279.31},{"date":1525046400000,"value":1272.22},{"date":1525132800000,"value":1278.19},{"date":1525219200000,"value":1273.34},{"date":1525305600000,"value":1262.52},{"date":1525392000000,"value":1277.82},{"date":1525478400000,"value":1277.82},{"date":1525564800000,"value":1277.82},{"date":1525651200000,"value":1285.65},{"date":1525737600000,"value":1290.5},{"date":1525824000000,"value":1304.68},{"date":1525910400000,"value":1314.75},{"date":1525996800000,"value":1314.75},{"date":1526083200000,"value":1314.75},{"date":1526169600000,"value":1314.75},{"date":1526256000000,"value":1318.86},{"date":1526342400000,"value":1312.14},{"date":1526428800000,"value":1318.11},{"date":1526515200000,"value":1319.6},{"date":1526601600000,"value":1312.14},{"date":1526688000000,"value":1312.14},{"date":1526774400000,"value":1312.14},{"date":1526860800000,"value":1322.96},{"date":1526947200000,"value":1321.1},{"date":1527033600000,"value":1318.86},{"date":1527120000000,"value":1312.14},{"date":1527206400000,"value":1307.67},{"date":1527292800000,"value":1307.67},{"date":1527379200000,"value":1307.67},{"date":1527465600000,"value":1307.67},{"date":1527552000000,"value":1285.65},{"date":1527638400000,"value":1300.95},{"date":1527724800000,"value":1296.85},{"date":1527811200000,"value":1309.53},{"date":1527897600000,"value":1309.53},{"date":1527984000000,"value":1309.53},{"date":1528070400000,"value":1315.5},{"date":1528156800000,"value":1316.99},{"date":1528243200000,"value":1328.93},{"date":1528329600000,"value":1332.29},{"date":1528416000000,"value":1333.04},{"date":1528502400000,"value":1333.04},{"date":1528588800000,"value":1333.04},{"date":1528675200000,"value":1335.65},{"date":1528761600000,"value":1335.27},{"date":1528848000000,"value":1332.66},{"date":1528934400000,"value":1331.92},{"date":1529020800000,"value":1325.95},{"date":1529107200000,"value":1325.95},{"date":1529193600000,"value":1325.95},{"date":1529280000000,"value":1329.68},{"date":1529366400000,"value":1323.71},{"date":1529452800000,"value":1329.68},{"date":1529539200000,"value":1318.86},{"date":1529625600000,"value":1321.47},{"date":1529712000000,"value":1321.47},{"date":1529798400000,"value":1321.47},{"date":1529884800000,"value":1301.7},{"date":1529971200000,"value":1302.44},{"date":1530057600000,"value":1294.01},{"date":1530144000000,"value":1300.22},{"date":1530230400000,"value":1306.85},{"date":1530316800000,"value":1306.85},{"date":1530403200000,"value":1306.85},{"date":1530489600000,"value":1307.27},{"date":1530576000000,"value":1300.64},{"date":1530662400000,"value":1300.64},{"date":1530748800000,"value":1308.51},{"date":1530835200000,"value":1318.86},{"date":1530921600000,"value":1318.86},{"date":1531008000000,"value":1318.86},{"date":1531094400000,"value":1336.68},{"date":1531180800000,"value":1339.16},{"date":1531267200000,"value":1327.98},{"date":1531353600000,"value":1339.57},{"date":1531440000000,"value":1342.06},{"date":1531526400000,"value":1342.06},{"date":1531612800000,"value":1342.06},{"date":1531699200000,"value":1343.72},{"date":1531785600000,"value":1349.93},{"date":1531872000000,"value":1356.56},{"date":1531958400000,"value":1342.89},{"date":1532044800000,"value":1344.13},{"date":1532131200000,"value":1344.13},{"date":1532217600000,"value":1344.13},{"date":1532304000000,"value":1348.27},{"date":1532390400000,"value":1360.7},{"date":1532476800000,"value":1368.57},{"date":1532563200000,"value":1356.14},{"date":1532649600000,"value":1353.24},{"date":1532736000000,"value":1353.24},{"date":1532822400000,"value":1353.24},{"date":1532908800000,"value":1350.34},{"date":1532995200000,"value":1349.93},{"date":1533081600000,"value":1350.76},{"date":1533168000000,"value":1351.17},{"date":1533254400000,"value":1357.39},{"date":1533340800000,"value":1357.39},{"date":1533427200000,"value":1357.39},{"date":1533513600000,"value":1363.18},{"date":1533600000000,"value":1371.06},{"date":1533686400000,"value":1373.54},{"date":1533772800000,"value":1365.67},{"date":1533859200000,"value":1352.83},{"date":1533945600000,"value":1352.83},{"date":1534032000000,"value":1352.83},{"date":1534118400000,"value":1343.3},{"date":1534204800000,"value":1349.93},{"date":1534291200000,"value":1334.6},{"date":1534377600000,"value":1341.65},{"date":1534464000000,"value":1342.47},{"date":1534550400000,"value":1342.47},{"date":1534636800000,"value":1342.47},{"date":1534723200000,"value":1347.44},{"date":1534809600000,"value":1354.9},{"date":1534896000000,"value":1357.39},{"date":1534982400000,"value":1350.34},{"date":1535068800000,"value":1358.63},{"date":1535155200000,"value":1358.63},{"date":1535241600000,"value":1358.63},{"date":1535328000000,"value":1375.2},{"date":1535414400000,"value":1370.23},{"date":1535500800000,"value":1376.85},{"date":1535587200000,"value":1368.16},{"date":1535673600000,"value":1362.77},{"date":1535760000000,"value":1362.77},{"date":1535846400000,"value":1362.77},{"date":1535932800000,"value":1362.77},{"date":1536019200000,"value":1355.73},{"date":1536105600000,"value":1347.44},{"date":1536192000000,"value":1337.09},{"date":1536278400000,"value":1334.19},{"date":1536364800000,"value":1334.19},{"date":1536451200000,"value":1334.19},{"date":1536537600000,"value":1333.36},{"date":1536624000000,"value":1340.4},{"date":1536710400000,"value":1337.09},{"date":1536796800000,"value":1340.4},{"date":1536883200000,"value":1345.79},{"date":1536969600000,"value":1345.79},{"date":1537056000000,"value":1345.79},{"date":1537142400000,"value":1337.09},{"date":1537228800000,"value":1343.3},{"date":1537315200000,"value":1357.8},{"date":1537401600000,"value":1366.91},{"date":1537488000000,"value":1362.77},{"date":1537574400000,"value":1362.77},{"date":1537660800000,"value":1362.77},{"date":1537747200000,"value":1356.14},{"date":1537833600000,"value":1355.31},{"date":1537920000000,"value":1349.52},{"date":1538006400000,"value":1352},{"date":1538092800000,"value":1344.55},{"date":1538179200000,"value":1344.55},{"date":1538265600000,"value":1344.55},{"date":1538352000000,"value":1348.27},{"date":1538438400000,"value":1341.23},{"date":1538524800000,"value":1344.55},{"date":1538611200000,"value":1335.02},{"date":1538697600000,"value":1327.15},{"date":1538784000000,"value":1327.15},{"date":1538870400000,"value":1327.15},{"date":1538956800000,"value":1325.08},{"date":1539043200000,"value":1320.93},{"date":1539129600000,"value":1274.96},{"date":1539216000000,"value":1253.83},{"date":1539302400000,"value":1265.02},{"date":1539388800000,"value":1265.02},{"date":1539475200000,"value":1265.02},{"date":1539561600000,"value":1258.8},{"date":1539648000000,"value":1281.58},{"date":1539734400000,"value":1277.44},{"date":1539820800000,"value":1255.07},{"date":1539907200000,"value":1257.56},{"date":1539993600000,"value":1257.56},{"date":1540080000000,"value":1257.56},{"date":1540166400000,"value":1249.69},{"date":1540252800000,"value":1238.09},{"date":1540339200000,"value":1195.43},{"date":1540425600000,"value":1220.28},{"date":1540512000000,"value":1199.16},{"date":1540598400000,"value":1199.16},{"date":1540684800000,"value":1199.16},{"date":1540771200000,"value":1187.97},{"date":1540857600000,"value":1199.98},{"date":1540944000000,"value":1219.45},{"date":1541030400000,"value":1230.22},{"date":1541116800000,"value":1223.18},{"date":1541203200000,"value":1223.18},{"date":1541289600000,"value":1223.18},{"date":1541376000000,"value":1226.08},{"date":1541462400000,"value":1234.36},{"date":1541548800000,"value":1254.66},{"date":1541635200000,"value":1249.69},{"date":1541721600000,"value":1233.12},{"date":1541808000000,"value":1233.12},{"date":1541894400000,"value":1233.12},{"date":1541980800000,"value":1209.1},{"date":1542067200000,"value":1218.21},{"date":1542153600000,"value":1211.17},{"date":1542240000000,"value":1225.67},{"date":1542326400000,"value":1220.69},{"date":1542412800000,"value":1220.69},{"date":1542499200000,"value":1220.69},{"date":1542585600000,"value":1203.3},{"date":1542672000000,"value":1183},{"date":1542758400000,"value":1192.53},{"date":1542844800000,"value":1192.53},{"date":1542931200000,"value":1184.66},{"date":1543017600000,"value":1184.66},{"date":1543104000000,"value":1184.66},{"date":1543190400000,"value":1207.44},{"date":1543276800000,"value":1202.47},{"date":1543363200000,"value":1225.25},{"date":1543449600000,"value":1221.94},{"date":1543536000000,"value":1226.49},{"date":1543622400000,"value":1226.49},{"date":1543708800000,"value":1226.49},{"date":1543795200000,"value":1245.96},{"date":1543881600000,"value":1199.16},{"date":1543968000000,"value":1199.16},{"date":1544054400000,"value":1191.7},{"date":1544140800000,"value":1170.57},{"date":1544227200000,"value":1170.57},{"date":1544313600000,"value":1170.57},{"date":1544400000000,"value":1160.22},{"date":1544486400000,"value":1157.32},{"date":1544572800000,"value":1168.28},{"date":1544659200000,"value":1165.1},{"date":1544745600000,"value":1147.41},{"date":1544832000000,"value":1147.41},{"date":1544918400000,"value":1147.41},{"date":1545004800000,"value":1128.35},{"date":1545091200000,"value":1129.26},{"date":1545177600000,"value":1110.21},{"date":1545264000000,"value":1095.69},{"date":1545350400000,"value":1069.83},{"date":1545436800000,"value":1069.83},{"date":1545523200000,"value":1069.83},{"date":1545609600000,"value":1049.41},{"date":1545696000000,"value":1049.41},{"date":1545782400000,"value":1099.32},{"date":1545868800000,"value":1100.68},{"date":1545955200000,"value":1105.22},{"date":1546041600000,"value":1105.22},{"date":1546128000000,"value":1105.22},{"date":1546214400000,"value":1111.57},{"date":1546300800000,"value":1111.57},{"date":1546387200000,"value":1122},{"date":1546473600000,"value":1097.05},{"date":1546560000000,"value":1140.6},{"date":1546646400000,"value":1140.6},{"date":1546732800000,"value":1140.6},{"date":1546819200000,"value":1149.22},{"date":1546905600000,"value":1156.03},{"date":1546992000000,"value":1169.64},{"date":1547078400000,"value":1170.55},{"date":1547164800000,"value":1169.64},{"date":1547251200000,"value":1169.64},{"date":1547337600000,"value":1169.64},{"date":1547424000000,"value":1169.19},{"date":1547510400000,"value":1179.62},{"date":1547596800000,"value":1187.34},{"date":1547683200000,"value":1195.96},{"date":1547769600000,"value":1212.74},{"date":1547856000000,"value":1212.74},{"date":1547942400000,"value":1212.74},{"date":1548028800000,"value":1212.74},{"date":1548115200000,"value":1194.14},{"date":1548201600000,"value":1190.96},{"date":1548288000000,"value":1201.4},{"date":1548374400000,"value":1215.92},{"date":1548460800000,"value":1215.92},{"date":1548547200000,"value":1215.92},{"date":1548633600000,"value":1206.39},{"date":1548720000000,"value":1203.67},{"date":1548806400000,"value":1224.08},{"date":1548892800000,"value":1234.07},{"date":1548979200000,"value":1231.8},{"date":1549065600000,"value":1231.8},{"date":1549152000000,"value":1231.8},{"date":1549238400000,"value":1236.33},{"date":1549324800000,"value":1245.41},{"date":1549411200000,"value":1240.87},{"date":1549497600000,"value":1220},{"date":1549584000000,"value":1213.65},{"date":1549670400000,"value":1213.65},{"date":1549756800000,"value":1213.65},{"date":1549843200000,"value":1217.28},{"date":1549929600000,"value":1234.52},{"date":1550016000000,"value":1239.51},{"date":1550102400000,"value":1233.61},{"date":1550188800000,"value":1245.41},{"date":1550275200000,"value":1245.41},{"date":1550361600000,"value":1245.41},{"date":1550448000000,"value":1245.41},{"date":1550534400000,"value":1248.58},{"date":1550620800000,"value":1255.39},{"date":1550707200000,"value":1245.86},{"date":1550793600000,"value":1252.21},{"date":1550880000000,"value":1252.21},{"date":1550966400000,"value":1252.21},{"date":1551052800000,"value":1260.83},{"date":1551139200000,"value":1260.38},{"date":1551225600000,"value":1259.02},{"date":1551312000000,"value":1254.94},{"date":1551398400000,"value":1262.65},{"date":1551484800000,"value":1262.65},{"date":1551571200000,"value":1262.65},{"date":1551657600000,"value":1267.64},{"date":1551744000000,"value":1268.09},{"date":1551830400000,"value":1258.11},{"date":1551916800000,"value":1242.69},{"date":1552003200000,"value":1239.06},{"date":1552089600000,"value":1239.06},{"date":1552176000000,"value":1239.06},{"date":1552262400000,"value":1259.02},{"date":1552348800000,"value":1260.83},{"date":1552435200000,"value":1269.45},{"date":1552521600000,"value":1268.55},{"date":1552608000000,"value":1275.81},{"date":1552694400000,"value":1275.81},{"date":1552780800000,"value":1275.81},{"date":1552867200000,"value":1284.43},{"date":1552953600000,"value":1284.88},{"date":1553040000000,"value":1281.25},{"date":1553126400000,"value":1287.15},{"date":1553212800000,"value":1256.75},{"date":1553299200000,"value":1256.75},{"date":1553385600000,"value":1256.75},{"date":1553472000000,"value":1255.39},{"date":1553558400000,"value":1261.29},{"date":1553644800000,"value":1254.94},{"date":1553731200000,"value":1257.21},{"date":1553817600000,"value":1264.92},{"date":1553904000000,"value":1264.92},{"date":1553990400000,"value":1264.92},{"date":1554076800000,"value":1287.15},{"date":1554163200000,"value":1287.15},{"date":1554249600000,"value":1291.23},{"date":1554336000000,"value":1298.95},{"date":1554422400000,"value":1304.84},{"date":1554508800000,"value":1304.84},{"date":1554595200000,"value":1304.84},{"date":1554681600000,"value":1305.75},{"date":1554768000000,"value":1298.49},{"date":1554854400000,"value":1304.39},{"date":1554940800000,"value":1307.11},{"date":1555027200000,"value":1322.54},{"date":1555113600000,"value":1322.54},{"date":1555200000000,"value":1322.54},{"date":1555286400000,"value":1319.36},{"date":1555372800000,"value":1330.25},{"date":1555459200000,"value":1328.89},{"date":1555545600000,"value":1329.34},{"date":1555632000000,"value":1329.34},{"date":1555718400000,"value":1329.34},{"date":1555804800000,"value":1329.34},{"date":1555891200000,"value":1332.07},{"date":1555977600000,"value":1342.95},{"date":1556064000000,"value":1336.15},{"date":1556150400000,"value":1338.42},{"date":1556236800000,"value":1351.12},{"date":1556323200000,"value":1351.12},{"date":1556409600000,"value":1351.12},{"date":1556496000000,"value":1357.93},{"date":1556582400000,"value":1348.85},{"date":1556668800000,"value":1341.14},{"date":1556755200000,"value":1337.06},{"date":1556841600000,"value":1354.3},{"date":1556928000000,"value":1354.3},{"date":1557014400000,"value":1354.3},{"date":1557100800000,"value":1340.69},{"date":1557187200000,"value":1314.37},{"date":1557273600000,"value":1313.01},{"date":1557360000000,"value":1306.2},{"date":1557446400000,"value":1311.65},{"date":1557532800000,"value":1311.65},{"date":1557619200000,"value":1311.65},{"date":1557705600000,"value":1273.99},{"date":1557792000000,"value":1284.43},{"date":1557878400000,"value":1293.95},{"date":1557964800000,"value":1302.58},{"date":1558051200000,"value":1289.87},{"date":1558137600000,"value":1289.87},{"date":1558224000000,"value":1289.87},{"date":1558310400000,"value":1278.53},{"date":1558396800000,"value":1291.23},{"date":1558483200000,"value":1281.7},{"date":1558569600000,"value":1257.66},{"date":1558656000000,"value":1260.38},{"date":1558742400000,"value":1260.38},{"date":1558828800000,"value":1260.38},{"date":1558915200000,"value":1260.38},{"date":1559001600000,"value":1251.31},{"date":1559088000000,"value":1245.86},{"date":1559174400000,"value":1242.69},{"date":1559260800000,"value":1226.81},{"date":1559347200000,"value":1226.81},{"date":1559433600000,"value":1226.81},{"date":1559520000000,"value":1221.36},{"date":1559606400000,"value":1250.4},{"date":1559692800000,"value":1249.49},{"date":1559779200000,"value":1254.94},{"date":1559865600000,"value":1268.09},{"date":1559952000000,"value":1268.09},{"date":1560038400000,"value":1268.09},{"date":1560124800000,"value":1276.26},{"date":1560211200000,"value":1279.44},{"date":1560297600000,"value":1264.01},{"date":1560384000000,"value":1273.99},{"date":1560470400000,"value":1269.91},{"date":1560556800000,"value":1269.91},{"date":1560643200000,"value":1269.91},{"date":1560729600000,"value":1268.09},{"date":1560816000000,"value":1286.24},{"date":1560902400000,"value":1288.51},{"date":1560988800000,"value":1301.67},{"date":1561075200000,"value":1303.48},{"date":1561161600000,"value":1303.48},{"date":1561248000000,"value":1303.48},{"date":1561334400000,"value":1297.13},{"date":1561420800000,"value":1284.88},{"date":1561507200000,"value":1292},{"date":1561593600000,"value":1298.18},{"date":1561680000000,"value":1308.62},{"date":1561766400000,"value":1308.62},{"date":1561852800000,"value":1308.62},{"date":1561939200000,"value":1323.34},{"date":1562025600000,"value":1319.54},{"date":1562112000000,"value":1325.72},{"date":1562198400000,"value":1325.72},{"date":1562284800000,"value":1323.34},{"date":1562371200000,"value":1323.34},{"date":1562457600000,"value":1323.34},{"date":1562544000000,"value":1309.1},{"date":1562630400000,"value":1314.32},{"date":1562716800000,"value":1317.17},{"date":1562803200000,"value":1318.12},{"date":1562889600000,"value":1328.09},{"date":1562976000000,"value":1328.09},{"date":1563062400000,"value":1328.09},{"date":1563148800000,"value":1328.57},{"date":1563235200000,"value":1323.82},{"date":1563321600000,"value":1312.42},{"date":1563408000000,"value":1317.17},{"date":1563494400000,"value":1316.69},{"date":1563580800000,"value":1316.69},{"date":1563667200000,"value":1316.69},{"date":1563753600000,"value":1326.67},{"date":1563840000000,"value":1347.08},{"date":1563926400000,"value":1359.9},{"date":1564012800000,"value":1350.88},{"date":1564099200000,"value":1363.7},{"date":1564185600000,"value":1363.7},{"date":1564272000000,"value":1363.7},{"date":1564358400000,"value":1355.63},{"date":1564444800000,"value":1347.56},{"date":1564531200000,"value":1337.11},{"date":1564617600000,"value":1320.97},{"date":1564704000000,"value":1308.15},{"date":1564790400000,"value":1308.15},{"date":1564876800000,"value":1308.15},{"date":1564963200000,"value":1264.46},{"date":1565049600000,"value":1283.93},{"date":1565136000000,"value":1280.61},{"date":1565222400000,"value":1304.35},{"date":1565308800000,"value":1292.48},{"date":1565395200000,"value":1292.48},{"date":1565481600000,"value":1292.48},{"date":1565568000000,"value":1275.38},{"date":1565654400000,"value":1294.85},{"date":1565740800000,"value":1252.59},{"date":1565827200000,"value":1255.92},{"date":1565913600000,"value":1274.91},{"date":1566000000000,"value":1274.91},{"date":1566086400000,"value":1274.91},{"date":1566172800000,"value":1290.58},{"date":1566259200000,"value":1279.18},{"date":1566345600000,"value":1289.15},{"date":1566432000000,"value":1287.73},{"date":1566518400000,"value":1253.54},{"date":1566604800000,"value":1253.54},{"date":1566691200000,"value":1253.54},{"date":1566777600000,"value":1265.89},{"date":1566864000000,"value":1262.56},{"date":1566950400000,"value":1272.06},{"date":1567036800000,"value":1293.9},{"date":1567123200000,"value":1296.28},{"date":1567209600000,"value":1296.28},{"date":1567296000000,"value":1296.28},{"date":1567382400000,"value":1296.28},{"date":1567468800000,"value":1282.98},{"date":1567555200000,"value":1302.45},{"date":1567641600000,"value":1328.09},{"date":1567728000000,"value":1325.24},{"date":1567814400000,"value":1325.24},{"date":1567900800000,"value":1325.24},{"date":1567987200000,"value":1340.91},{"date":1568073600000,"value":1336.16},{"date":1568160000000,"value":1348.51},{"date":1568246400000,"value":1354.21},{"date":1568332800000,"value":1362.28},{"date":1568419200000,"value":1362.28},{"date":1568505600000,"value":1362.28},{"date":1568592000000,"value":1363.7},{"date":1568678400000,"value":1358},{"date":1568764800000,"value":1358.95},{"date":1568851200000,"value":1358.95},{"date":1568937600000,"value":1350.41},{"date":1569024000000,"value":1350.41},{"date":1569110400000,"value":1350.41},{"date":1569196800000,"value":1350.88},{"date":1569283200000,"value":1334.26},{"date":1569369600000,"value":1343.29},{"date":1569456000000,"value":1339.01},{"date":1569542400000,"value":1328.09},{"date":1569628800000,"value":1328.09},{"date":1569715200000,"value":1328.09},{"date":1569801600000,"value":1333.79},{"date":1569888000000,"value":1317.64},{"date":1569974400000,"value":1294.85},{"date":1570060800000,"value":1303.87},{"date":1570147200000,"value":1317.64},{"date":1570233600000,"value":1317.64},{"date":1570320000000,"value":1317.64},{"date":1570406400000,"value":1311.47},{"date":1570492800000,"value":1285.36},{"date":1570579200000,"value":1298.65},{"date":1570665600000,"value":1309.57},{"date":1570752000000,"value":1328.57},{"date":1570838400000,"value":1328.57},{"date":1570924800000,"value":1328.57},{"date":1571011200000,"value":1327.62},{"date":1571097600000,"value":1347.08},{"date":1571184000000,"value":1343.76},{"date":1571270400000,"value":1348.51},{"date":1571356800000,"value":1334.74},{"date":1571443200000,"value":1334.74},{"date":1571529600000,"value":1334.74},{"date":1571616000000,"value":1350.88},{"date":1571702400000,"value":1342.34},{"date":1571788800000,"value":1342.81},{"date":1571875200000,"value":1355.16},{"date":1571961600000,"value":1362.28},{"date":1572048000000,"value":1362.28},{"date":1572134400000,"value":1362.28},{"date":1572220800000,"value":1372.72},{"date":1572307200000,"value":1367.03},{"date":1572393600000,"value":1367.5},{"date":1572480000000,"value":1362.75},{"date":1572566400000,"value":1377.95},{"date":1572652800000,"value":1377.95},{"date":1572739200000,"value":1377.95},{"date":1572825600000,"value":1394.09},{"date":1572912000000,"value":1399.79},{"date":1572998400000,"value":1400.26},{"date":1573084800000,"value":1409.29},{"date":1573171200000,"value":1407.39},{"date":1573257600000,"value":1407.39},{"date":1573344000000,"value":1407.39},{"date":1573430400000,"value":1400.74},{"date":1573516800000,"value":1402.64},{"date":1573603200000,"value":1395.04},{"date":1573689600000,"value":1395.04},{"date":1573776000000,"value":1407.39},{"date":1573862400000,"value":1407.39},{"date":1573948800000,"value":1407.39},{"date":1574035200000,"value":1407.39},{"date":1574121600000,"value":1404.06},{"date":1574208000000,"value":1393.14},{"date":1574294400000,"value":1389.34},{"date":1574380800000,"value":1395.52},{"date":1574467200000,"value":1395.52},{"date":1574553600000,"value":1395.52},{"date":1574640000000,"value":1411.19},{"date":1574726400000,"value":1411.19},{"date":1574812800000,"value":1420.21},{"date":1574899200000,"value":1420.21},{"date":1574985600000,"value":1407.86},{"date":1575072000000,"value":1407.86},{"date":1575158400000,"value":1407.86},{"date":1575244800000,"value":1393.62},{"date":1575331200000,"value":1377.47},{"date":1575417600000,"value":1389.34},{"date":1575504000000,"value":1394.09},{"date":1575590400000,"value":1410.24},{"date":1575676800000,"value":1410.24},{"date":1575763200000,"value":1410.24},{"date":1575849600000,"value":1409.29},{"date":1575936000000,"value":1408.34},{"date":1576022400000,"value":1415.46},{"date":1576108800000,"value":1432.56},{"date":1576195200000,"value":1431.58},{"date":1576281600000,"value":1431.58},{"date":1576368000000,"value":1431.58},{"date":1576454400000,"value":1438.44},{"date":1576540800000,"value":1446.78},{"date":1576627200000,"value":1445.31},{"date":1576713600000,"value":1444.82},{"date":1576800000000,"value":1447.77},{"date":1576886400000,"value":1447.77},{"date":1576972800000,"value":1447.77},{"date":1577059200000,"value":1454.63},{"date":1577145600000,"value":1454.63},{"date":1577232000000,"value":1454.63},{"date":1577318400000,"value":1464.94},{"date":1577404800000,"value":1462.97},{"date":1577491200000,"value":1462.97},{"date":1577577600000,"value":1462.97},{"date":1577664000000,"value":1453.65},{"date":1577750400000,"value":1455.13},{"date":1577836800000,"value":1455.13},{"date":1577923200000,"value":1477.2},{"date":1578009600000,"value":1465.92},{"date":1578096000000,"value":1465.92},{"date":1578182400000,"value":1465.92},{"date":1578268800000,"value":1469.84},{"date":1578355200000,"value":1479.16},{"date":1578441600000,"value":1482.6},{"date":1578528000000,"value":1495.35},{"date":1578614400000,"value":1487.5},{"date":1578700800000,"value":1487.5},{"date":1578787200000,"value":1487.5},{"date":1578873600000,"value":1495.85},{"date":1578960000000,"value":1492.9},{"date":1579046400000,"value":1489.47},{"date":1579132800000,"value":1495.85},{"date":1579219200000,"value":1496.83},{"date":1579305600000,"value":1496.83},{"date":1579392000000,"value":1496.83},{"date":1579478400000,"value":1496.83},{"date":1579564800000,"value":1486.03},{"date":1579651200000,"value":1492.9},{"date":1579737600000,"value":1484.07},{"date":1579824000000,"value":1468.86},{"date":1579910400000,"value":1468.86},{"date":1579996800000,"value":1468.86},{"date":1580083200000,"value":1435.01},{"date":1580169600000,"value":1453.65},{"date":1580256000000,"value":1452.18},{"date":1580342400000,"value":1450.71},{"date":1580428800000,"value":1431.09},{"date":1580515200000,"value":1431.09},{"date":1580601600000,"value":1431.09},{"date":1580688000000,"value":1447.77},{"date":1580774400000,"value":1472.3},{"date":1580860800000,"value":1488.98},{"date":1580947200000,"value":1495.35},{"date":1581033600000,"value":1487.5},{"date":1581120000000,"value":1487.5},{"date":1581206400000,"value":1487.5},{"date":1581292800000,"value":1492.9},{"date":1581379200000,"value":1500.26},{"date":1581465600000,"value":1507.62},{"date":1581552000000,"value":1507.13},{"date":1581638400000,"value":1508.6},{"date":1581724800000,"value":1508.6},{"date":1581811200000,"value":1508.6},{"date":1581897600000,"value":1508.6},{"date":1581984000000,"value":1499.28},{"date":1582070400000,"value":1512.53},{"date":1582156800000,"value":1501.24},{"date":1582243200000,"value":1485.05},{"date":1582329600000,"value":1485.05},{"date":1582416000000,"value":1485.05},{"date":1582502400000,"value":1433.54},{"date":1582588800000,"value":1395.76},{"date":1582675200000,"value":1392.82},{"date":1582761600000,"value":1344.25},{"date":1582848000000,"value":1331.98},{"date":1582934400000,"value":1331.98},{"date":1583020800000,"value":1331.98},{"date":1583107200000,"value":1375.65},{"date":1583193600000,"value":1335.42},{"date":1583280000000,"value":1375.65},{"date":1583366400000,"value":1327.08},{"date":1583452800000,"value":1290.28},{"date":1583539200000,"value":1290.28},{"date":1583625600000,"value":1290.28},{"date":1583712000000,"value":1177.44},{"date":1583798400000,"value":1231.9},{"date":1583884800000,"value":1165.18},{"date":1583971200000,"value":1058.72},{"date":1584057600000,"value":1147.03},{"date":1584144000000,"value":1147.03},{"date":1584230400000,"value":1147.03},{"date":1584316800000,"value":1008.68},{"date":1584403200000,"value":1049.89},{"date":1584489600000,"value":983.66},{"date":1584576000000,"value":1001.32},{"date":1584662400000,"value":980.22},{"date":1584748800000,"value":980.22},{"date":1584835200000,"value":980.22},{"date":1584921600000,"value":953.24},{"date":1585008000000,"value":1046.94},{"date":1585094400000,"value":1062.15},{"date":1585180800000,"value":1122.5},{"date":1585267200000,"value":1069.02},{"date":1585353600000,"value":1069.02},{"date":1585440000000,"value":1069.02},{"date":1585526400000,"value":1085.21},{"date":1585612800000,"value":1069.51},{"date":1585699200000,"value":1019.96},{"date":1585785600000,"value":1031.74},{"date":1585872000000,"value":1015.55},{"date":1585958400000,"value":1015.55},{"date":1586044800000,"value":1015.55},{"date":1586131200000,"value":1084.72},{"date":1586217600000,"value":1100.91},{"date":1586304000000,"value":1131.33},{"date":1586390400000,"value":1155.86},{"date":1586476800000,"value":1155.86},{"date":1586563200000,"value":1155.86},{"date":1586649600000,"value":1155.86},{"date":1586736000000,"value":1143.59},{"date":1586822400000,"value":1160.27},{"date":1586908800000,"value":1128.38},{"date":1586995200000,"value":1123.48},{"date":1587081600000,"value":1158.8},{"date":1587168000000,"value":1158.8},{"date":1587254400000,"value":1158.8},{"date":1587340800000,"value":1142.12},{"date":1587427200000,"value":1111.21},{"date":1587513600000,"value":1138.2},{"date":1587600000000,"value":1141.63},{"date":1587686400000,"value":1155.37},{"date":1587772800000,"value":1155.37},{"date":1587859200000,"value":1155.37},{"date":1587945600000,"value":1176.95},{"date":1588032000000,"value":1179.9},{"date":1588118400000,"value":1228.47},{"date":1588204800000,"value":1211.3},{"date":1588291200000,"value":1161.75},{"date":1588377600000,"value":1161.75},{"date":1588464000000,"value":1161.75},{"date":1588550400000,"value":1154.88},{"date":1588636800000,"value":1158.31},{"date":1588723200000,"value":1151.44},{"date":1588809600000,"value":1165.67},{"date":1588896000000,"value":1191.18},{"date":1588982400000,"value":1191.18},{"date":1589068800000,"value":1191.18},{"date":1589155200000,"value":1182.35},{"date":1589241600000,"value":1160.27},{"date":1589328000000,"value":1130.84},{"date":1589414400000,"value":1150.95},{"date":1589500800000,"value":1143.1},{"date":1589587200000,"value":1143.1},{"date":1589673600000,"value":1143.1},{"date":1589760000000,"value":1190.2},{"date":1589846400000,"value":1185.78},{"date":1589932800000,"value":1212.77},{"date":1590019200000,"value":1204.43},{"date":1590105600000,"value":1194.12},{"date":1590192000000,"value":1194.12},{"date":1590278400000,"value":1194.12},{"date":1590364800000,"value":1194.12},{"date":1590451200000,"value":1228.47},{"date":1590537600000,"value":1252.51},{"date":1590624000000,"value":1238.77},{"date":1590710400000,"value":1241.22},{"date":1590796800000,"value":1241.22},{"date":1590883200000,"value":1241.22},{"date":1590969600000,"value":1253.49},{"date":1591056000000,"value":1269.19},{"date":1591142400000,"value":1301.08},{"date":1591228800000,"value":1310.89},{"date":1591315200000,"value":1346.21},{"date":1591401600000,"value":1346.21},{"date":1591488000000,"value":1346.21},{"date":1591574400000,"value":1362.89},{"date":1591660800000,"value":1348.66},{"date":1591747200000,"value":1325.61},{"date":1591833600000,"value":1250.54},{"date":1591920000000,"value":1272.13},{"date":1592006400000,"value":1272.13},{"date":1592092800000,"value":1272.13},{"date":1592179200000,"value":1279.49},{"date":1592265600000,"value":1298.13},{"date":1592352000000,"value":1297.15},{"date":1592438400000,"value":1292.25},{"date":1592524800000,"value":1290.77},{"date":1592611200000,"value":1290.77},{"date":1592697600000,"value":1290.77},{"date":1592784000000,"value":1295.19},{"date":1592870400000,"value":1305},{"date":1592956800000,"value":1270.66},{"date":1593043200000,"value":1281.45},{"date":1593129600000,"value":1236.32},{"date":1593216000000,"value":1236.32},{"date":1593302400000,"value":1236.32},{"date":1593388800000,"value":1251.03},{"date":1593475200000,"value":1267.72},{"date":1593561600000,"value":1271.64},{"date":1593648000000,"value":1283.91},{"date":1593734400000,"value":1283.91},{"date":1593820800000,"value":1283.91},{"date":1593907200000,"value":1283.91},{"date":1593993600000,"value":1323.15},{"date":1594080000000,"value":1298.62},{"date":1594166400000,"value":1316.78},{"date":1594252800000,"value":1312.85},{"date":1594339200000,"value":1334.93},{"date":1594425600000,"value":1334.93},{"date":1594512000000,"value":1334.93},{"date":1594598400000,"value":1325.12},{"date":1594684800000,"value":1327.57},{"date":1594771200000,"value":1340.32},{"date":1594857600000,"value":1337.87},{"date":1594944000000,"value":1331.49},{"date":1595030400000,"value":1331.49},{"date":1595116800000,"value":1331.49},{"date":1595203200000,"value":1349.16},{"date":1595289600000,"value":1360.93},{"date":1595376000000,"value":1355.53},{"date":1595462400000,"value":1342.29},{"date":1595548800000,"value":1328.06},{"date":1595635200000,"value":1328.06},{"date":1595721600000,"value":1328.06},{"date":1595808000000,"value":1330.02},{"date":1595894400000,"value":1319.23},{"date":1595980800000,"value":1335.42},{"date":1596067200000,"value":1324.63},{"date":1596153600000,"value":1326.59},{"date":1596240000000,"value":1326.59},{"date":1596326400000,"value":1326.59},{"date":1596412800000,"value":1333.46},{"date":1596499200000,"value":1334.93},{"date":1596585600000,"value":1352.1},{"date":1596672000000,"value":1356.02},{"date":1596758400000,"value":1359.95},{"date":1596844800000,"value":1359.95},{"date":1596931200000,"value":1359.95},{"date":1597017600000,"value":1365.84},{"date":1597104000000,"value":1369.76},{"date":1597190400000,"value":1381.53},{"date":1597276800000,"value":1375.16},{"date":1597363200000,"value":1376.14},{"date":1597449600000,"value":1376.14},{"date":1597536000000,"value":1376.14},{"date":1597622400000,"value":1369.76},{"date":1597708800000,"value":1373.19},{"date":1597795200000,"value":1365.34},{"date":1597881600000,"value":1359.95},{"date":1597968000000,"value":1360.44},{"date":1598054400000,"value":1360.44},{"date":1598140800000,"value":1360.44},{"date":1598227200000,"value":1386.44},{"date":1598313600000,"value":1397.23},{"date":1598400000000,"value":1410.48},{"date":1598486400000,"value":1410.97},{"date":1598572800000,"value":1423.73},{"date":1598659200000,"value":1423.73},{"date":1598745600000,"value":1423.73},{"date":1598832000000,"value":1409.99},{"date":1598918400000,"value":1420.78},{"date":1599004800000,"value":1445.31},{"date":1599091200000,"value":1406.06},{"date":1599177600000,"value":1404.1},{"date":1599264000000,"value":1404.1},{"date":1599350400000,"value":1404.1},{"date":1599436800000,"value":1404.1},{"date":1599523200000,"value":1360.93},{"date":1599609600000,"value":1376.14},{"date":1599696000000,"value":1356.02},{"date":1599782400000,"value":1362.89},{"date":1599868800000,"value":1362.89},{"date":1599955200000,"value":1362.89},{"date":1600041600000,"value":1379.57},{"date":1600128000000,"value":1385.95},{"date":1600214400000,"value":1388.4},{"date":1600300800000,"value":1375.65},{"date":1600387200000,"value":1364.85},{"date":1600473600000,"value":1364.85},{"date":1600560000000,"value":1364.85},{"date":1600646400000,"value":1337.38},{"date":1600732800000,"value":1344.25},{"date":1600819200000,"value":1316.28},{"date":1600905600000,"value":1318.74},{"date":1600992000000,"value":1331.98},{"date":1601078400000,"value":1331.98},{"date":1601164800000,"value":1331.98},{"date":1601251200000,"value":1354.55},{"date":1601337600000,"value":1348.66},{"date":1601424000000,"value":1362.4},{"date":1601510400000,"value":1375.65},{"date":1601596800000,"value":1371.23},{"date":1601683200000,"value":1371.23},{"date":1601769600000,"value":1371.23},{"date":1601856000000,"value":1395.76},{"date":1601942400000,"value":1384.97},{"date":1602028800000,"value":1407.54},{"date":1602115200000,"value":1425.2},{"date":1602201600000,"value":1433.05},{"date":1602288000000,"value":1433.05},{"date":1602374400000,"value":1433.05},{"date":1602460800000,"value":1458.07},{"date":1602547200000,"value":1441.39},{"date":1602633600000,"value":1431.09},{"date":1602720000000,"value":1426.18},{"date":1602806400000,"value":1432.56},{"date":1602892800000,"value":1432.56},{"date":1602979200000,"value":1432.56},{"date":1603065600000,"value":1414.41},{"date":1603152000000,"value":1429.61},{"date":1603238400000,"value":1427.65},{"date":1603324800000,"value":1441.39},{"date":1603411200000,"value":1444.82},{"date":1603497600000,"value":1444.82},{"date":1603584000000,"value":1444.82},{"date":1603670400000,"value":1414.9},{"date":1603756800000,"value":1409.01},{"date":1603843200000,"value":1365.84},{"date":1603929600000,"value":1384.97},{"date":1604016000000,"value":1375.16},{"date":1604102400000,"value":1375.16},{"date":1604188800000,"value":1375.16},{"date":1604275200000,"value":1395.76},{"date":1604361600000,"value":1415.39},{"date":1604448000000,"value":1441.39},{"date":1604534400000,"value":1478.67},{"date":1604620800000,"value":1479.66},{"date":1604707200000,"value":1479.66},{"date":1604793600000,"value":1479.66},{"date":1604880000000,"value":1523.32},{"date":1604966400000,"value":1511.05},{"date":1605052800000,"value":1511.54},{"date":1605139200000,"value":1493.88},{"date":1605225600000,"value":1517.92},{"date":1605312000000,"value":1517.92},{"date":1605398400000,"value":1517.92},{"date":1605484800000,"value":1544.41},{"date":1605571200000,"value":1540},{"date":1605657600000,"value":1527.73},{"date":1605744000000,"value":1538.53},{"date":1605830400000,"value":1529.7},{"date":1605916800000,"value":1529.7},{"date":1606003200000,"value":1529.7},{"date":1606089600000,"value":1547.85},{"date":1606176000000,"value":1589.55},{"date":1606262400000,"value":1580.23},{"date":1606348800000,"value":1580.23},{"date":1606435200000,"value":1578.27},{"date":1606521600000,"value":1578.27},{"date":1606608000000,"value":1578.27},{"date":1606694400000,"value":1553.74},{"date":1606780800000,"value":1578.76},{"date":1606867200000,"value":1585.63},{"date":1606953600000,"value":1592.98},{"date":1607040000000,"value":1605.25},{"date":1607126400000,"value":1605.25},{"date":1607212800000,"value":1605.25},{"date":1607299200000,"value":1595.93},{"date":1607385600000,"value":1596.91},{"date":1607472000000,"value":1590.53},{"date":1607558400000,"value":1592.59},{"date":1607644800000,"value":1581.67},{"date":1607731200000,"value":1581.67},{"date":1607817600000,"value":1581.67},{"date":1607904000000,"value":1570.23},{"date":1607990400000,"value":1586.35},{"date":1608076800000,"value":1594.15},{"date":1608163200000,"value":1593.63},{"date":1608249600000,"value":1581.15},{"date":1608336000000,"value":1581.15},{"date":1608422400000,"value":1581.15},{"date":1608508800000,"value":1587.39},{"date":1608595200000,"value":1578.03},{"date":1608681600000,"value":1592.59},{"date":1608768000000,"value":1585.31},{"date":1608854400000,"value":1585.31},{"date":1608940800000,"value":1585.31},{"date":1609027200000,"value":1585.31},{"date":1609113600000,"value":1597.27},{"date":1609200000000,"value":1597.27},{"date":1609286400000,"value":1611.82},{"date":1609372800000,"value":1621.18},{"date":1609459200000,"value":1621.18},{"date":1609545600000,"value":1621.18},{"date":1609632000000,"value":1621.18},{"date":1609718400000,"value":1598.83},{"date":1609804800000,"value":1622.22},{"date":1609891200000,"value":1646.66},{"date":1609977600000,"value":1671.62},{"date":1610064000000,"value":1682.02},{"date":1610150400000,"value":1682.02},{"date":1610236800000,"value":1682.02},{"date":1610323200000,"value":1673.7},{"date":1610409600000,"value":1688.78},{"date":1610496000000,"value":1695.02},{"date":1610582400000,"value":1712.69},{"date":1610668800000,"value":1688.26},{"date":1610755200000,"value":1688.26},{"date":1610841600000,"value":1688.26},{"date":1610928000000,"value":1688.26},{"date":1611014400000,"value":1717.37},{"date":1611100800000,"value":1721.53},{"date":1611187200000,"value":1725.17},{"date":1611273600000,"value":1699.18},{"date":1611360000000,"value":1699.18},{"date":1611446400000,"value":1699.18},{"date":1611532800000,"value":1696.58},{"date":1611619200000,"value":1684.62},{"date":1611705600000,"value":1639.9},{"date":1611792000000,"value":1666.42},{"date":1611878400000,"value":1640.42},{"date":1611964800000,"value":1640.42},{"date":1612051200000,"value":1640.42},{"date":1612137600000,"value":1671.1},{"date":1612224000000,"value":1697.1},{"date":1612310400000,"value":1710.09},{"date":1612396800000,"value":1739.21},{"date":1612483200000,"value":1745.45},{"date":1612569600000,"value":1745.45},{"date":1612656000000,"value":1745.45},{"date":1612742400000,"value":1765.21},{"date":1612828800000,"value":1762.09},{"date":1612915200000,"value":1769.37},{"date":1613001600000,"value":1782.37},{"date":1613088000000,"value":1797.96},{"date":1613174400000,"value":1797.96},{"date":1613260800000,"value":1797.96},{"date":1613347200000,"value":1797.96},{"date":1613433600000,"value":1817.2},{"date":1613520000000,"value":1820.84},{"date":1613606400000,"value":1804.72},{"date":1613692800000,"value":1819.8},{"date":1613779200000,"value":1819.8},{"date":1613865600000,"value":1819.8},{"date":1613952000000,"value":1798.48},{"date":1614038400000,"value":1803.68},{"date":1614124800000,"value":1829.16},{"date":1614211200000,"value":1776.13},{"date":1614297600000,"value":1767.81},{"date":1614384000000,"value":1767.81},{"date":1614470400000,"value":1767.81},{"date":1614556800000,"value":1813.56},{"date":1614643200000,"value":1799},{"date":1614729600000,"value":1793.29},{"date":1614816000000,"value":1767.29},{"date":1614902400000,"value":1803.16},{"date":1614988800000,"value":1803.16},{"date":1615075200000,"value":1803.16},{"date":1615161600000,"value":1789.13},{"date":1615248000000,"value":1815.12},{"date":1615334400000,"value":1817.72},{"date":1615420800000,"value":1845.28},{"date":1615507200000,"value":1847.88},{"date":1615593600000,"value":1847.88},{"date":1615680000000,"value":1847.88},{"date":1615766400000,"value":1846.84},{"date":1615852800000,"value":1836.44},{"date":1615939200000,"value":1852.04},{"date":1616025600000,"value":1837.48},{"date":1616112000000,"value":1836.96},{"date":1616198400000,"value":1836.96},{"date":1616284800000,"value":1836.96},{"date":1616371200000,"value":1834.88},{"date":1616457600000,"value":1810.96},{"date":1616544000000,"value":1801.08},{"date":1616630400000,"value":1812},{"date":1616716800000,"value":1837.48},{"date":1616803200000,"value":1837.48},{"date":1616889600000,"value":1837.48},{"date":1616976000000,"value":1827.08},{"date":1617062400000,"value":1836.44},{"date":1617148800000,"value":1836.44},{"date":1617235200000,"value":1867.12},{"date":1617321600000,"value":1867.12},{"date":1617408000000,"value":1867.12},{"date":1617494400000,"value":1867.12},{"date":1617580800000,"value":1891.03},{"date":1617667200000,"value":1887.91},{"date":1617753600000,"value":1889.47},{"date":1617840000000,"value":1897.27},{"date":1617926400000,"value":1907.67},{"date":1618012800000,"value":1907.67},{"date":1618099200000,"value":1907.67},{"date":1618185600000,"value":1907.67},{"date":1618272000000,"value":1901.95},{"date":1618358400000,"value":1906.11},{"date":1618444800000,"value":1915.99},{"date":1618531200000,"value":1926.39},{"date":1618617600000,"value":1926.39},{"date":1618704000000,"value":1926.39},{"date":1618790400000,"value":1914.43},{"date":1618876800000,"value":1888.95},{"date":1618963200000,"value":1909.23},{"date":1619049600000,"value":1895.71},{"date":1619136000000,"value":1917.55},{"date":1619222400000,"value":1917.55},{"date":1619308800000,"value":1917.55},{"date":1619395200000,"value":1931.59},{"date":1619481600000,"value":1935.75},{"date":1619568000000,"value":1949.79},{"date":1619654400000,"value":1973.71},{"date":1619740800000,"value":1958.11},{"date":1619827200000,"value":1958.11},{"date":1619913600000,"value":1958.11},{"date":1620000000000,"value":1958.63},{"date":1620086400000,"value":1950.83},{"date":1620172800000,"value":1953.43},{"date":1620259200000,"value":1978.38},{"date":1620345600000,"value":1990.34},{"date":1620432000000,"value":1990.34},{"date":1620518400000,"value":1990.34},{"date":1620604800000,"value":1963.83},{"date":1620691200000,"value":1943.03},{"date":1620777600000,"value":1906.63},{"date":1620864000000,"value":1911.83},{"date":1620950400000,"value":1951.35},{"date":1621036800000,"value":1951.35},{"date":1621123200000,"value":1951.35},{"date":1621209600000,"value":1965.39},{"date":1621296000000,"value":1948.75},{"date":1621382400000,"value":1943.03},{"date":1621468800000,"value":1959.67},{"date":1621555200000,"value":1956.03},{"date":1621641600000,"value":1956.03},{"date":1621728000000,"value":1956.03},{"date":1621814400000,"value":1962.79},{"date":1621900800000,"value":1967.99},{"date":1621987200000,"value":1970.07},{"date":1622073600000,"value":1976.83},{"date":1622160000000,"value":1976.83},{"date":1622246400000,"value":1976.83},{"date":1622332800000,"value":1976.83},{"date":1622419200000,"value":1976.83},{"date":1622505600000,"value":1996.06},{"date":1622592000000,"value":1990.34},{"date":1622678400000,"value":1970.07},{"date":1622764800000,"value":1983.06},{"date":1622851200000,"value":1983.06},{"date":1622937600000,"value":1983.06},{"date":1623024000000,"value":1976.83},{"date":1623110400000,"value":1967.99},{"date":1623196800000,"value":1956.03},{"date":1623283200000,"value":1959.15},{"date":1623369600000,"value":1964.35},{"date":1623456000000,"value":1964.35},{"date":1623542400000,"value":1964.35},{"date":1623628800000,"value":1964.35},{"date":1623715200000,"value":1961.23},{"date":1623801600000,"value":1947.71},{"date":1623888000000,"value":1913.91},{"date":1623974400000,"value":1879.6},{"date":1624060800000,"value":1879.6},{"date":1624147200000,"value":1879.6},{"date":1624233600000,"value":1911.83},{"date":1624320000000,"value":1912.35},{"date":1624406400000,"value":1919.65},{"date":1624492800000,"value":1938.78},{"date":1624579200000,"value":1950.59},{"date":1624665600000,"value":1950.59},{"date":1624752000000,"value":1950.59},{"date":1624838400000,"value":1947.78},{"date":1624924800000,"value":1944.4},{"date":1625011200000,"value":1941.59},{"date":1625097600000,"value":1957.34},{"date":1625184000000,"value":1953.97},{"date":1625270400000,"value":1953.97},{"date":1625356800000,"value":1953.97},{"date":1625443200000,"value":1953.97},{"date":1625529600000,"value":1922.46},{"date":1625616000000,"value":1908.39},{"date":1625702400000,"value":1871.26},{"date":1625788800000,"value":1919.08},{"date":1625875200000,"value":1919.08},{"date":1625961600000,"value":1919.08},{"date":1626048000000,"value":1924.71},{"date":1626134400000,"value":1925.27},{"date":1626220800000,"value":1925.84},{"date":1626307200000,"value":1920.21},{"date":1626393600000,"value":1893.2},{"date":1626480000000,"value":1893.2},{"date":1626566400000,"value":1893.2},{"date":1626652800000,"value":1846.51},{"date":1626739200000,"value":1883.64},{"date":1626825600000,"value":1916.83},{"date":1626912000000,"value":1901.08},{"date":1626998400000,"value":1863.95},{"date":1627084800000,"value":1863.95},{"date":1627171200000,"value":1863.95},{"date":1627257600000,"value":1857.76},{"date":1627344000000,"value":1842.01},{"date":1627430400000,"value":1858.32},{"date":1627516800000,"value":1878.01},{"date":1627603200000,"value":1865.64},{"date":1627689600000,"value":1865.64},{"date":1627776000000,"value":1865.64},{"date":1627862400000,"value":1866.76},{"date":1627948800000,"value":1872.39},{"date":1628035200000,"value":1867.89},{"date":1628121600000,"value":1875.2},{"date":1628208000000,"value":1889.83},{"date":1628294400000,"value":1889.83},{"date":1628380800000,"value":1889.83},{"date":1628467200000,"value":1896.02},{"date":1628553600000,"value":1903.33},{"date":1628640000000,"value":1909.52},{"date":1628726400000,"value":1901.08},{"date":1628812800000,"value":1890.95},{"date":1628899200000,"value":1890.95},{"date":1628985600000,"value":1890.95},{"date":1629072000000,"value":1885.33},{"date":1629158400000,"value":1861.13},{"date":1629244800000,"value":1844.26},{"date":1629331200000,"value":1821.19},{"date":1629417600000,"value":1824},{"date":1629504000000,"value":1824},{"date":1629590400000,"value":1824},{"date":1629676800000,"value":1842.01},{"date":1629763200000,"value":1866.2},{"date":1629849600000,"value":1879.7},{"date":1629936000000,"value":1870.14},{"date":1630022400000,"value":1894.33},{"date":1630108800000,"value":1894.33},{"date":1630195200000,"value":1894.33},{"date":1630281600000,"value":1875.2},{"date":1630368000000,"value":1869.01},{"date":1630454400000,"value":1865.07},{"date":1630540800000,"value":1865.64},{"date":1630627200000,"value":1858.32},{"date":1630713600000,"value":1858.32},{"date":1630800000000,"value":1858.32},{"date":1630886400000,"value":1858.32},{"date":1630972800000,"value":1868.45},{"date":1631059200000,"value":1851.01},{"date":1631145600000,"value":1848.76},{"date":1631232000000,"value":1838.63},{"date":1631318400000,"value":1838.63},{"date":1631404800000,"value":1838.63},{"date":1631491200000,"value":1856.63},{"date":1631577600000,"value":1838.63},{"date":1631664000000,"value":1851.57},{"date":1631750400000,"value":1851.01},{"date":1631836800000,"value":1838.63},{"date":1631923200000,"value":1838.63},{"date":1632009600000,"value":1838.63},{"date":1632096000000,"value":1795.87},{"date":1632182400000,"value":1799.81},{"date":1632268800000,"value":1818.38},{"date":1632355200000,"value":1849.88},{"date":1632441600000,"value":1853.82},{"date":1632528000000,"value":1853.82},{"date":1632614400000,"value":1853.82},{"date":1632700800000,"value":1871.82},{"date":1632787200000,"value":1833.57},{"date":1632873600000,"value":1825.69},{"date":1632960000000,"value":1809.37},{"date":1633046400000,"value":1827.38},{"date":1633132800000,"value":1827.38},{"date":1633219200000,"value":1827.38},{"date":1633305600000,"value":1804.87},{"date":1633392000000,"value":1830.75},{"date":1633478400000,"value":1831.88},{"date":1633564800000,"value":1853.26},{"date":1633651200000,"value":1862.82},{"date":1633737600000,"value":1862.82},{"date":1633824000000,"value":1862.82},{"date":1633910400000,"value":1849.88},{"date":1633996800000,"value":1838.63},{"date":1634083200000,"value":1834.69},{"date":1634169600000,"value":1854.95},{"date":1634256000000,"value":1879.14},{"date":1634342400000,"value":1879.14},{"date":1634428800000,"value":1879.14},{"date":1634515200000,"value":1888.14},{"date":1634601600000,"value":1911.21},{"date":1634688000000,"value":1926.4},{"date":1634774400000,"value":1928.09},{"date":1634860800000,"value":1915.15},{"date":1634947200000,"value":1915.15},{"date":1635033600000,"value":1915.15},{"date":1635120000000,"value":1914.02},{"date":1635206400000,"value":1896.02},{"date":1635292800000,"value":1868.45},{"date":1635379200000,"value":1885.33},{"date":1635465600000,"value":1874.07},{"date":1635552000000,"value":1874.07},{"date":1635638400000,"value":1874.07},{"date":1635724800000,"value":1890.39},{"date":1635811200000,"value":1884.76},{"date":1635897600000,"value":1899.96},{"date":1635984000000,"value":1890.95},{"date":1636070400000,"value":1894.33},{"date":1636156800000,"value":1894.33},{"date":1636243200000,"value":1894.33},{"date":1636329600000,"value":1904.46},{"date":1636416000000,"value":1897.7},{"date":1636502400000,"value":1893.2},{"date":1636588800000,"value":1905.58},{"date":1636675200000,"value":1916.27},{"date":1636761600000,"value":1916.27},{"date":1636848000000,"value":1916.27},{"date":1636934400000,"value":1912.33},{"date":1637020800000,"value":1908.96},{"date":1637107200000,"value":1890.95},{"date":1637193600000,"value":1887.02},{"date":1637280000000,"value":1865.64},{"date":1637366400000,"value":1865.64},{"date":1637452800000,"value":1865.64},{"date":1637539200000,"value":1870.7},{"date":1637625600000,"value":1880.26},{"date":1637712000000,"value":1879.14},{"date":1637798400000,"value":1879.14},{"date":1637884800000,"value":1821.19},{"date":1637971200000,"value":1821.19},{"date":1638057600000,"value":1821.19},{"date":1638144000000,"value":1831.88},{"date":1638230400000,"value":1784.62},{"date":1638316800000,"value":1776.18},{"date":1638403200000,"value":1802.06},{"date":1638489600000,"value":1770.55},{"date":1638576000000,"value":1770.55},{"date":1638662400000,"value":1770.55},{"date":1638748800000,"value":1805.44},{"date":1638835200000,"value":1848.76},{"date":1638921600000,"value":1844.26},{"date":1639008000000,"value":1834.04},{"date":1639094400000,"value":1838.46},{"date":1639180800000,"value":1838.46},{"date":1639267200000,"value":1838.46},{"date":1639353600000,"value":1811.32},{"date":1639440000000,"value":1814.47},{"date":1639526400000,"value":1820.79},{"date":1639612800000,"value":1827.73},{"date":1639699200000,"value":1800.59},{"date":1639785600000,"value":1800.59},{"date":1639872000000,"value":1800.59},{"date":1639958400000,"value":1767.77},{"date":1640044800000,"value":1808.16},{"date":1640131200000,"value":1811.95},{"date":1640217600000,"value":1823.31},{"date":1640304000000,"value":1823.31},{"date":1640390400000,"value":1823.31},{"date":1640476800000,"value":1823.31},{"date":1640563200000,"value":1839.09},{"date":1640649600000,"value":1834.67},{"date":1640736000000,"value":1830.88},{"date":1640822400000,"value":1835.3},{"date":1640908800000,"value":1823.94},{"date":1640995200000,"value":1823.94},{"date":1641081600000,"value":1823.94},{"date":1641168000000,"value":1854.24},{"date":1641254400000,"value":1871.28},{"date":1641340800000,"value":1848.55},{"date":1641427200000,"value":1865.6},{"date":1641513600000,"value":1879.48},{"date":1641600000000,"value":1879.48},{"date":1641686400000,"value":1879.48},{"date":1641772800000,"value":1889.58},{"date":1641859200000,"value":1918.61},{"date":1641945600000,"value":1934.39},{"date":1642032000000,"value":1919.87},{"date":1642118400000,"value":1935.65},{"date":1642204800000,"value":1935.65},{"date":1642291200000,"value":1935.65},{"date":1642377600000,"value":1935.65},{"date":1642464000000,"value":1894},{"date":1642550400000,"value":1857.39},{"date":1642636800000,"value":1851.08},{"date":1642723200000,"value":1806.27},{"date":1642809600000,"value":1806.27},{"date":1642896000000,"value":1806.27},{"date":1642982400000,"value":1813.21},{"date":1643068800000,"value":1804.38},{"date":1643155200000,"value":1801.85},{"date":1643241600000,"value":1772.82},{"date":1643328000000,"value":1791.12},{"date":1643414400000,"value":1791.12},{"date":1643500800000,"value":1791.12},{"date":1643587200000,"value":1823.31},{"date":1643673600000,"value":1844.77},{"date":1643760000000,"value":1861.81},{"date":1643846400000,"value":1812.58},{"date":1643932800000,"value":1833.41},{"date":1644019200000,"value":1833.41},{"date":1644105600000,"value":1833.41},{"date":1644192000000,"value":1835.93},{"date":1644278400000,"value":1863.7},{"date":1644364800000,"value":1894},{"date":1644451200000,"value":1872.54},{"date":1644537600000,"value":1842.87},{"date":1644624000000,"value":1842.87},{"date":1644710400000,"value":1842.87},{"date":1644796800000,"value":1834.04},{"date":1644883200000,"value":1862.44},{"date":1644969600000,"value":1861.18},{"date":1645056000000,"value":1816.37},{"date":1645142400000,"value":1798.7},{"date":1645228800000,"value":1798.7},{"date":1645315200000,"value":1798.7},{"date":1645401600000,"value":1798.7},{"date":1645488000000,"value":1778.5},{"date":1645574400000,"value":1749.47},{"date":1645660800000,"value":1747.58},{"date":1645747200000,"value":1789.86},{"date":1645833600000,"value":1789.86},{"date":1645920000000,"value":1789.86},{"date":1646006400000,"value":1763.35},{"date":1646092800000,"value":1712.23},{"date":1646179200000,"value":1739.37},{"date":1646265600000,"value":1721.7},{"date":1646352000000,"value":1680.68},{"date":1646438400000,"value":1680.68},{"date":1646524800000,"value":1680.68},{"date":1646611200000,"value":1618.83},{"date":1646697600000,"value":1619.46},{"date":1646784000000,"value":1677.52},{"date":1646870400000,"value":1654.8},{"date":1646956800000,"value":1623.88},{"date":1647043200000,"value":1623.88},{"date":1647129600000,"value":1623.88},{"date":1647216000000,"value":1616.3},{"date":1647302400000,"value":1632.08},{"date":1647388800000,"value":1711.6},{"date":1647475200000,"value":1728.01},{"date":1647561600000,"value":1756.41},{"date":1647648000000,"value":1756.41},{"date":1647734400000,"value":1756.41},{"date":1647820800000,"value":1746.94},{"date":1647907200000,"value":1780.39},{"date":1647993600000,"value":1750.1},{"date":1648080000000,"value":1773.45},{"date":1648166400000,"value":1777.87},{"date":1648252800000,"value":1777.87},{"date":1648339200000,"value":1777.87},{"date":1648425600000,"value":1772.82},{"date":1648512000000,"value":1791.75},{"date":1648598400000,"value":1773.45},{"date":1648684800000,"value":1724.86},{"date":1648771200000,"value":1732.43},{"date":1648857600000,"value":1732.43},{"date":1648944000000,"value":1732.43},{"date":1649030400000,"value":1746.94},{"date":1649116800000,"value":1719.18},{"date":1649203200000,"value":1700.24},{"date":1649289600000,"value":1698.35},{"date":1649376000000,"value":1705.29},{"date":1649462400000,"value":1705.29},{"date":1649548800000,"value":1705.29},{"date":1649635200000,"value":1685.09},{"date":1649721600000,"value":1673.1},{"date":1649808000000,"value":1687.62},{"date":1649894400000,"value":1666.79},{"date":1649980800000,"value":1666.79},{"date":1650067200000,"value":1666.79},{"date":1650153600000,"value":1666.79},{"date":1650240000000,"value":1675.63},{"date":1650326400000,"value":1693.3},{"date":1650412800000,"value":1688.88},{"date":1650499200000,"value":1655.43},{"date":1650585600000,"value":1613.78},{"date":1650672000000,"value":1613.78},{"date":1650758400000,"value":1613.78},{"date":1650844800000,"value":1616.93},{"date":1650931200000,"value":1575.28},{"date":1651017600000,"value":1570.86},{"date":1651104000000,"value":1609.36},{"date":1651190400000,"value":1565.18},{"date":1651276800000,"value":1565.18},{"date":1651363200000,"value":1565.18},{"date":1651449600000,"value":1582.22},{"date":1651536000000,"value":1594.84},{"date":1651622400000,"value":1640.92},{"date":1651708800000,"value":1582.85},{"date":1651795200000,"value":1567.71},{"date":1651881600000,"value":1567.71},{"date":1651968000000,"value":1567.71},{"date":1652054400000,"value":1524.79},{"date":1652140800000,"value":1526.05},{"date":1652227200000,"value":1505.22},{"date":1652313600000,"value":1495.76},{"date":1652400000000,"value":1531.1},{"date":1652486400000,"value":1531.1},{"date":1652572800000,"value":1531.1},{"date":1652659200000,"value":1524.16},{"date":1652745600000,"value":1572.75},{"date":1652832000000,"value":1522.9},{"date":1652918400000,"value":1521},{"date":1653004800000,"value":1516.59},{"date":1653091200000,"value":1516.59},{"date":1653177600000,"value":1516.59},{"date":1653264000000,"value":1546.25},{"date":1653350400000,"value":1519.74},{"date":1653436800000,"value":1537.41},{"date":1653523200000,"value":1577.8},{"date":1653609600000,"value":1605.57},{"date":1653696000000,"value":1605.57},{"date":1653782400000,"value":1605.57},{"date":1653868800000,"value":1605.57},{"date":1653955200000,"value":1607.47},{"date":1654041600000,"value":1588.53},{"date":1654128000000,"value":1614.41},{"date":1654214400000,"value":1583.48},{"date":1654300800000,"value":1583.48},{"date":1654387200000,"value":1583.48},{"date":1654473600000,"value":1599.89},{"date":1654560000000,"value":1613.15},{"date":1654646400000,"value":1601.16},{"date":1654732800000,"value":1550.67},{"date":1654819200000,"value":1498.28},{"date":1654905600000,"value":1498.28},{"date":1654992000000,"value":1498.28},{"date":1655078400000,"value":1439.59},{"date":1655164800000,"value":1436.43},{"date":1655251200000,"value":1464.2},{"date":1655337600000,"value":1415.61},{"date":1655424000000,"value":1430.12},{"date":1655510400000,"value":1430.12},{"date":1655596800000,"value":1430.12},{"date":1655683200000,"value":1430.12},{"date":1655769600000,"value":1461.68},{"date":1655856000000,"value":1449.06},{"date":1655942400000,"value":1445.27},{"date":1656028800000,"value":1502.07},{"date":1656115200000,"value":1502.07},{"date":1656201600000,"value":1502.07},{"date":1656288000000,"value":1504.59},{"date":1656374400000,"value":1480.9},{"date":1656460800000,"value":1472.26},{"date":1656547200000,"value":1453.65},{"date":1656633600000,"value":1466.28},{"date":1656720000000,"value":1466.28},{"date":1656806400000,"value":1466.28},{"date":1656892800000,"value":1466.28},{"date":1656979200000,"value":1466.94},{"date":1657065600000,"value":1461.63},{"date":1657152000000,"value":1493.53},{"date":1657238400000,"value":1488.21},{"date":1657324800000,"value":1488.21},{"date":1657411200000,"value":1488.21},{"date":1657497600000,"value":1460.3},{"date":1657584000000,"value":1460.96},{"date":1657670400000,"value":1449},{"date":1657756800000,"value":1434.37},{"date":1657843200000,"value":1472.93},{"date":1657929600000,"value":1472.93},{"date":1658016000000,"value":1472.93},{"date":1658102400000,"value":1475.58},{"date":1658188800000,"value":1518.79},{"date":1658275200000,"value":1526.76},{"date":1658361600000,"value":1533.41},{"date":1658448000000,"value":1506.16},{"date":1658534400000,"value":1506.16},{"date":1658620800000,"value":1506.16},{"date":1658707200000,"value":1512.81},{"date":1658793600000,"value":1491.54},{"date":1658880000000,"value":1527.43},{"date":1658966400000,"value":1524.77},{"date":1659052800000,"value":1534.08},{"date":1659139200000,"value":1534.08},{"date":1659225600000,"value":1534.08},{"date":1659312000000,"value":1526.76},{"date":1659398400000,"value":1514.14},{"date":1659484800000,"value":1542.05},{"date":1659571200000,"value":1544.71},{"date":1659657600000,"value":1546.04},{"date":1659744000000,"value":1546.04},{"date":1659830400000,"value":1546.04},{"date":1659916800000,"value":1544.05},{"date":1660003200000,"value":1536.07},{"date":1660089600000,"value":1569.3},{"date":1660176000000,"value":1581.27},{"date":1660262400000,"value":1602.54},{"date":1660348800000,"value":1602.54},{"date":1660435200000,"value":1602.54},{"date":1660521600000,"value":1596.56},{"date":1660608000000,"value":1601.87},{"date":1660694400000,"value":1581.93},{"date":1660780800000,"value":1583.26},{"date":1660867200000,"value":1555.35},{"date":1660953600000,"value":1555.35},{"date":1661040000000,"value":1555.35},{"date":1661126400000,"value":1522.78},{"date":1661212800000,"value":1526.76},{"date":1661299200000,"value":1534.08},{"date":1661385600000,"value":1571.96},{"date":1661472000000,"value":1522.78},{"date":1661558400000,"value":1522.78},{"date":1661644800000,"value":1522.78},{"date":1661731200000,"value":1510.15},{"date":1661817600000,"value":1493.53},{"date":1661904000000,"value":1490.21},{"date":1661990400000,"value":1484.89},{"date":1662076800000,"value":1472.93},{"date":1662163200000,"value":1472.93},{"date":1662249600000,"value":1472.93},{"date":1662336000000,"value":1472.93},{"date":1662422400000,"value":1460.96},{"date":1662508800000,"value":1484.22},{"date":1662595200000,"value":1500.18},{"date":1662681600000,"value":1528.09},{"date":1662768000000,"value":1528.09},{"date":1662854400000,"value":1528.09},{"date":1662940800000,"value":1540.06},{"date":1663027200000,"value":1469.6},{"date":1663113600000,"value":1468.94},{"date":1663200000000,"value":1469.6},{"date":1663286400000,"value":1456.97},{"date":1663372800000,"value":1456.97},{"date":1663459200000,"value":1456.97},{"date":1663545600000,"value":1466.28},{"date":1663632000000,"value":1449},{"date":1663718400000,"value":1417.76},{"date":1663804800000,"value":1400.48},{"date":1663891200000,"value":1371.23},{"date":1663977600000,"value":1371.23},{"date":1664064000000,"value":1371.23},{"date":1664150400000,"value":1355.28},{"date":1664236800000,"value":1354.61},{"date":1664323200000,"value":1381.86},{"date":1664409600000,"value":1358.6},{"date":1664496000000,"value":1346.64},{"date":1664582400000,"value":1346.64},{"date":1664668800000,"value":1346.64},{"date":1664755200000,"value":1382.53},{"date":1664841600000,"value":1432.38},{"date":1664928000000,"value":1428.39},{"date":1665014400000,"value":1412.44},{"date":1665100800000,"value":1377.88},{"date":1665187200000,"value":1377.88},{"date":1665273600000,"value":1377.88},{"date":1665360000000,"value":1365.91},{"date":1665446400000,"value":1351.29},{"date":1665532800000,"value":1350.62},{"date":1665619200000,"value":1386.52},{"date":1665705600000,"value":1363.25},{"date":1665792000000,"value":1363.25},{"date":1665878400000,"value":1363.25},{"date":1665964800000,"value":1391.83},{"date":1666051200000,"value":1403.8},{"date":1666137600000,"value":1383.86},{"date":1666224000000,"value":1379.21},{"date":1666310400000,"value":1408.45},{"date":1666396800000,"value":1408.45},{"date":1666483200000,"value":1408.45},{"date":1666569600000,"value":1405.13},{"date":1666656000000,"value":1429.06},{"date":1666742400000,"value":1426.4},{"date":1666828800000,"value":1410.45},{"date":1666915200000,"value":1434.37},{"date":1667001600000,"value":1434.37},{"date":1667088000000,"value":1434.37},{"date":1667174400000,"value":1421.75},{"date":1667260800000,"value":1432.38},{"date":1667347200000,"value":1407.12},{"date":1667433600000,"value":1386.52},{"date":1667520000000,"value":1429.06},{"date":1667606400000,"value":1429.06},{"date":1667692800000,"value":1429.06},{"date":1667779200000,"value":1453.65},{"date":1667865600000,"value":1465.61},{"date":1667952000000,"value":1433.04},{"date":1668038400000,"value":1517.46},{"date":1668124800000,"value":1544.71},{"date":1668211200000,"value":1544.71},{"date":1668297600000,"value":1544.71},{"date":1668384000000,"value":1531.42},{"date":1668470400000,"value":1538.73},{"date":1668556800000,"value":1518.79},{"date":1668643200000,"value":1514.14},{"date":1668729600000,"value":1518.79},{"date":1668816000000,"value":1518.79},{"date":1668902400000,"value":1518.79},{"date":1668988800000,"value":1508.15},{"date":1669075200000,"value":1527.43},{"date":1669161600000,"value":1535.4},{"date":1669248000000,"value":1535.4},{"date":1669334400000,"value":1535.4},{"date":1669420800000,"value":1535.4},{"date":1669507200000,"value":1535.4},{"date":1669593600000,"value":1512.81},{"date":1669680000000,"value":1534.08},{"date":1669766400000,"value":1577.28},{"date":1669852800000,"value":1564.65},{"date":1669939200000,"value":1560.66},{"date":1670025600000,"value":1560.66},{"date":1670112000000,"value":1560.66},{"date":1670198400000,"value":1538.06},{"date":1670284800000,"value":1522.78},{"date":1670371200000,"value":1513.47},{"date":1670457600000,"value":1532.75},{"date":1670544000000,"value":1527.09},{"date":1670630400000,"value":1527.09},{"date":1670716800000,"value":1527.09},{"date":1670803200000,"value":1535.23},{"date":1670889600000,"value":1552.88},{"date":1670976000000,"value":1541.34},{"date":1671062400000,"value":1505.37},{"date":1671148800000,"value":1498.58},{"date":1671235200000,"value":1498.58},{"date":1671321600000,"value":1498.58},{"date":1671408000000,"value":1489.08},{"date":1671494400000,"value":1489.08},{"date":1671580800000,"value":1510.8},{"date":1671667200000,"value":1487.72},{"date":1671753600000,"value":1499.26},{"date":1671840000000,"value":1499.26},{"date":1671926400000,"value":1499.26},{"date":1672012800000,"value":1499.26},{"date":1672099200000,"value":1497.91},{"date":1672185600000,"value":1480.26},{"date":1672272000000,"value":1508.09},{"date":1672358400000,"value":1505.37},{"date":1672444800000,"value":1505.37},{"date":1672531200000,"value":1505.37},{"date":1672617600000,"value":1505.37},{"date":1672704000000,"value":1519.62},{"date":1672790400000,"value":1552.88},{"date":1672876800000,"value":1544.74},{"date":1672963200000,"value":1582.07},{"date":1673049600000,"value":1582.07},{"date":1673136000000,"value":1582.07},{"date":1673222400000,"value":1584.78},{"date":1673308800000,"value":1590.21},{"date":1673395200000,"value":1611.93},{"date":1673481600000,"value":1616.68},{"date":1673568000000,"value":1629.57},{"date":1673654400000,"value":1629.57},{"date":1673740800000,"value":1629.57},{"date":1673827200000,"value":1629.57},{"date":1673913600000,"value":1619.39},{"date":1674000000000,"value":1595.64},{"date":1674086400000,"value":1587.49},{"date":1674172800000,"value":1625.5},{"date":1674259200000,"value":1625.5},{"date":1674345600000,"value":1625.5},{"date":1674432000000,"value":1647.22},{"date":1674518400000,"value":1635},{"date":1674604800000,"value":1650.61},{"date":1674691200000,"value":1669.62},{"date":1674777600000,"value":1675.05},{"date":1674864000000,"value":1675.05},{"date":1674950400000,"value":1675.05},{"date":1675036800000,"value":1651.97},{"date":1675123200000,"value":1681.16},{"date":1675209600000,"value":1696.09},{"date":1675296000000,"value":1734.1},{"date":1675382400000,"value":1711.02},{"date":1675468800000,"value":1711.02},{"date":1675555200000,"value":1711.02},{"date":1675641600000,"value":1693.37},{"date":1675728000000,"value":1719.84},{"date":1675814400000,"value":1690.66},{"date":1675900800000,"value":1677.76},{"date":1675987200000,"value":1671.65},{"date":1676073600000,"value":1671.65},{"date":1676160000000,"value":1671.65},{"date":1676246400000,"value":1691.34},{"date":1676332800000,"value":1689.3},{"date":1676419200000,"value":1687.94},{"date":1676505600000,"value":1671.65},{"date":1676592000000,"value":1666.9},{"date":1676678400000,"value":1666.9},{"date":1676764800000,"value":1666.9},{"date":1676851200000,"value":1666.9},{"date":1676937600000,"value":1631.61},{"date":1677024000000,"value":1627.54},{"date":1677110400000,"value":1632.29},{"date":1677196800000,"value":1617.36},{"date":1677283200000,"value":1617.36},{"date":1677369600000,"value":1617.36},{"date":1677456000000,"value":1622.11},{"date":1677542400000,"value":1628.9},{"date":1677628800000,"value":1632.97},{"date":1677715200000,"value":1630.93},{"date":1677801600000,"value":1660.12},{"date":1677888000000,"value":1660.12},{"date":1677974400000,"value":1660.12},{"date":1678060800000,"value":1654.01},{"date":1678147200000,"value":1618.72},{"date":1678233600000,"value":1619.39},{"date":1678320000000,"value":1572.56},{"date":1678406400000,"value":1552.88},{"date":1678492800000,"value":1552.88},{"date":1678579200000,"value":1552.88},{"date":1678665600000,"value":1524.38},{"date":1678752000000,"value":1557.63},{"date":1678838400000,"value":1525.05},{"date":1678924800000,"value":1553.56},{"date":1679011200000,"value":1518.27},{"date":1679097600000,"value":1518.27},{"date":1679184000000,"value":1518.27},{"date":1679270400000,"value":1531.16},{"date":1679356800000,"value":1565.78},{"date":1679443200000,"value":1539.99},{"date":1679529600000,"value":1548.13}],"legalType":"FO","name":"Davis NY Venture A","_links":{"self":{"href":"\/api\/funds\/performance\/FOUSA00E6R"}}}