First Trust Emerging Markets Eq Sel ETFRNEM

{"legalType":"FE","investmentVehicleId":"F00000YW8X","tradingSymbol":"RNEM","investmentVehicleName":"First Trust Emerging Markets Eq Sel ETF","dailyTimeSeries":[{"date":1497916800000,"value":49.71},{"date":1498003200000,"value":49.57},{"date":1498089600000,"value":49.73},{"date":1498176000000,"value":49.84},{"date":1498262400000,"value":49.84},{"date":1498348800000,"value":49.84},{"date":1498435200000,"value":50.39},{"date":1498521600000,"value":50.1},{"date":1498608000000,"value":50.31},{"date":1498694400000,"value":49.91},{"date":1498780800000,"value":50.06},{"date":1498867200000,"value":50.06},{"date":1498953600000,"value":50.06},{"date":1499040000000,"value":50.26},{"date":1499126400000,"value":50.26},{"date":1499212800000,"value":50.13},{"date":1499299200000,"value":49.84},{"date":1499385600000,"value":49.87},{"date":1499472000000,"value":49.87},{"date":1499558400000,"value":49.87},{"date":1499644800000,"value":50.23},{"date":1499731200000,"value":50.57},{"date":1499817600000,"value":51.23},{"date":1499904000000,"value":51.68},{"date":1499990400000,"value":51.96},{"date":1500076800000,"value":51.96},{"date":1500163200000,"value":51.96},{"date":1500249600000,"value":51.97},{"date":1500336000000,"value":51.89},{"date":1500422400000,"value":52.21},{"date":1500508800000,"value":52.17},{"date":1500595200000,"value":52.11},{"date":1500681600000,"value":52.11},{"date":1500768000000,"value":52.11},{"date":1500854400000,"value":52.31},{"date":1500940800000,"value":52.18},{"date":1501027200000,"value":52.49},{"date":1501113600000,"value":52.48},{"date":1501200000000,"value":52.36},{"date":1501286400000,"value":52.36},{"date":1501372800000,"value":52.36},{"date":1501459200000,"value":52.52},{"date":1501545600000,"value":52.71},{"date":1501632000000,"value":52.91},{"date":1501718400000,"value":52.62},{"date":1501804800000,"value":52.75},{"date":1501891200000,"value":52.75},{"date":1501977600000,"value":52.75},{"date":1502064000000,"value":52.99},{"date":1502150400000,"value":53.03},{"date":1502236800000,"value":52.67},{"date":1502323200000,"value":51.87},{"date":1502409600000,"value":51.71},{"date":1502496000000,"value":51.71},{"date":1502582400000,"value":51.71},{"date":1502668800000,"value":52.02},{"date":1502755200000,"value":52.06},{"date":1502841600000,"value":52.31},{"date":1502928000000,"value":51.9},{"date":1503014400000,"value":52.19},{"date":1503100800000,"value":52.19},{"date":1503187200000,"value":52.19},{"date":1503273600000,"value":52.16},{"date":1503360000000,"value":52.59},{"date":1503446400000,"value":52.66},{"date":1503532800000,"value":52.9},{"date":1503619200000,"value":53.25},{"date":1503705600000,"value":53.25},{"date":1503792000000,"value":53.25},{"date":1503878400000,"value":53.37},{"date":1503964800000,"value":53.19},{"date":1504051200000,"value":53.4},{"date":1504137600000,"value":53.51},{"date":1504224000000,"value":53.71},{"date":1504310400000,"value":53.71},{"date":1504396800000,"value":53.71},{"date":1504483200000,"value":53.71},{"date":1504569600000,"value":53.54},{"date":1504656000000,"value":53.61},{"date":1504742400000,"value":53.7},{"date":1504828800000,"value":53.85},{"date":1504915200000,"value":53.85},{"date":1505001600000,"value":53.85},{"date":1505088000000,"value":54.14},{"date":1505174400000,"value":54.2},{"date":1505260800000,"value":53.98},{"date":1505347200000,"value":54},{"date":1505433600000,"value":54.07},{"date":1505520000000,"value":54.07},{"date":1505606400000,"value":54.07},{"date":1505692800000,"value":54.29},{"date":1505779200000,"value":54.12},{"date":1505865600000,"value":54.09},{"date":1505952000000,"value":53.97},{"date":1506038400000,"value":53.65},{"date":1506124800000,"value":53.65},{"date":1506211200000,"value":53.65},{"date":1506297600000,"value":52.98},{"date":1506384000000,"value":52.73},{"date":1506470400000,"value":52.39},{"date":1506556800000,"value":52.28},{"date":1506643200000,"value":52.68},{"date":1506729600000,"value":52.68},{"date":1506816000000,"value":52.68},{"date":1506902400000,"value":52.68},{"date":1506988800000,"value":53.26},{"date":1507075200000,"value":53.57},{"date":1507161600000,"value":53.48},{"date":1507248000000,"value":53.53},{"date":1507334400000,"value":53.53},{"date":1507420800000,"value":53.53},{"date":1507507200000,"value":53.32},{"date":1507593600000,"value":53.66},{"date":1507680000000,"value":53.85},{"date":1507766400000,"value":54.13},{"date":1507852800000,"value":54.38},{"date":1507939200000,"value":54.38},{"date":1508025600000,"value":54.38},{"date":1508112000000,"value":54.53},{"date":1508198400000,"value":54.4},{"date":1508284800000,"value":54.38},{"date":1508371200000,"value":53.91},{"date":1508457600000,"value":53.93},{"date":1508544000000,"value":53.93},{"date":1508630400000,"value":53.93},{"date":1508716800000,"value":53.48},{"date":1508803200000,"value":53.35},{"date":1508889600000,"value":53.19},{"date":1508976000000,"value":52.89},{"date":1509062400000,"value":53.26},{"date":1509148800000,"value":53.26},{"date":1509235200000,"value":53.26},{"date":1509321600000,"value":53.2},{"date":1509408000000,"value":53.14},{"date":1509494400000,"value":53.37},{"date":1509580800000,"value":53.37},{"date":1509667200000,"value":53.16},{"date":1509753600000,"value":53.16},{"date":1509840000000,"value":53.16},{"date":1509926400000,"value":53.36},{"date":1510012800000,"value":53.16},{"date":1510099200000,"value":53.32},{"date":1510185600000,"value":53.32},{"date":1510272000000,"value":52.91},{"date":1510358400000,"value":52.91},{"date":1510444800000,"value":52.91},{"date":1510531200000,"value":52.73},{"date":1510617600000,"value":52.43},{"date":1510704000000,"value":52.11},{"date":1510790400000,"value":52.58},{"date":1510876800000,"value":53.1},{"date":1510963200000,"value":53.1},{"date":1511049600000,"value":53.1},{"date":1511136000000,"value":52.91},{"date":1511222400000,"value":53.4},{"date":1511308800000,"value":53.82},{"date":1511395200000,"value":53.82},{"date":1511481600000,"value":53.89},{"date":1511568000000,"value":53.89},{"date":1511654400000,"value":53.89},{"date":1511740800000,"value":53.69},{"date":1511827200000,"value":53.91},{"date":1511913600000,"value":53.59},{"date":1512000000000,"value":53.23},{"date":1512086400000,"value":53.19},{"date":1512172800000,"value":53.19},{"date":1512259200000,"value":53.19},{"date":1512345600000,"value":53.44},{"date":1512432000000,"value":53.5},{"date":1512518400000,"value":53.07},{"date":1512604800000,"value":52.79},{"date":1512691200000,"value":53.09},{"date":1512777600000,"value":53.09},{"date":1512864000000,"value":53.09},{"date":1512950400000,"value":53.26},{"date":1513036800000,"value":53.17},{"date":1513123200000,"value":53.4},{"date":1513209600000,"value":53.56},{"date":1513296000000,"value":53.74},{"date":1513382400000,"value":53.74},{"date":1513468800000,"value":53.74},{"date":1513555200000,"value":54.14},{"date":1513641600000,"value":54.3},{"date":1513728000000,"value":54.22},{"date":1513814400000,"value":54.35},{"date":1513900800000,"value":54.61},{"date":1513987200000,"value":54.61},{"date":1514073600000,"value":54.61},{"date":1514160000000,"value":54.61},{"date":1514246400000,"value":54.72},{"date":1514332800000,"value":54.95},{"date":1514419200000,"value":55.13},{"date":1514505600000,"value":55.51},{"date":1514592000000,"value":55.51},{"date":1514678400000,"value":55.51},{"date":1514764800000,"value":55.51},{"date":1514851200000,"value":55.97},{"date":1514937600000,"value":56.07},{"date":1515024000000,"value":56.48},{"date":1515110400000,"value":56.83},{"date":1515196800000,"value":56.83},{"date":1515283200000,"value":56.83},{"date":1515369600000,"value":56.98},{"date":1515456000000,"value":56.82},{"date":1515542400000,"value":56.61},{"date":1515628800000,"value":56.7},{"date":1515715200000,"value":57.02},{"date":1515801600000,"value":57.02},{"date":1515888000000,"value":57.02},{"date":1515974400000,"value":57.02},{"date":1516060800000,"value":57.59},{"date":1516147200000,"value":57.93},{"date":1516233600000,"value":58.57},{"date":1516320000000,"value":58.79},{"date":1516406400000,"value":58.79},{"date":1516492800000,"value":58.79},{"date":1516579200000,"value":59.25},{"date":1516665600000,"value":59.45},{"date":1516752000000,"value":60.18},{"date":1516838400000,"value":60.22},{"date":1516924800000,"value":60.71},{"date":1517011200000,"value":60.71},{"date":1517097600000,"value":60.71},{"date":1517184000000,"value":60.29},{"date":1517270400000,"value":59.46},{"date":1517356800000,"value":59.74},{"date":1517443200000,"value":59.79},{"date":1517529600000,"value":58.67},{"date":1517616000000,"value":58.67},{"date":1517702400000,"value":58.67},{"date":1517788800000,"value":57.44},{"date":1517875200000,"value":57.37},{"date":1517961600000,"value":56.63},{"date":1518048000000,"value":55.64},{"date":1518134400000,"value":55.43},{"date":1518220800000,"value":55.43},{"date":1518307200000,"value":55.43},{"date":1518393600000,"value":55.95},{"date":1518480000000,"value":56.02},{"date":1518566400000,"value":57.02},{"date":1518652800000,"value":57.62},{"date":1518739200000,"value":57.22},{"date":1518825600000,"value":57.22},{"date":1518912000000,"value":57.22},{"date":1518998400000,"value":57.22},{"date":1519084800000,"value":56.78},{"date":1519171200000,"value":57.36},{"date":1519257600000,"value":57.15},{"date":1519344000000,"value":58.04},{"date":1519430400000,"value":58.04},{"date":1519516800000,"value":58.04},{"date":1519603200000,"value":58.27},{"date":1519689600000,"value":57.46},{"date":1519776000000,"value":56.77},{"date":1519862400000,"value":56.72},{"date":1519948800000,"value":56.69},{"date":1520035200000,"value":56.69},{"date":1520121600000,"value":56.69},{"date":1520208000000,"value":56.88},{"date":1520294400000,"value":56.92},{"date":1520380800000,"value":56.84},{"date":1520467200000,"value":56.68},{"date":1520553600000,"value":57.33},{"date":1520640000000,"value":57.33},{"date":1520726400000,"value":57.33},{"date":1520812800000,"value":57.56},{"date":1520899200000,"value":57.33},{"date":1520985600000,"value":57.33},{"date":1521072000000,"value":56.96},{"date":1521158400000,"value":56.93},{"date":1521244800000,"value":56.93},{"date":1521331200000,"value":56.93},{"date":1521417600000,"value":56.41},{"date":1521504000000,"value":56.51},{"date":1521590400000,"value":56.81},{"date":1521676800000,"value":56.12},{"date":1521763200000,"value":55.51},{"date":1521849600000,"value":55.51},{"date":1521936000000,"value":55.51},{"date":1522022400000,"value":56.52},{"date":1522108800000,"value":55.96},{"date":1522195200000,"value":55.78},{"date":1522281600000,"value":56.25},{"date":1522368000000,"value":56.25},{"date":1522454400000,"value":56.25},{"date":1522540800000,"value":56.25},{"date":1522627200000,"value":55.83},{"date":1522713600000,"value":56.5},{"date":1522800000000,"value":56.21},{"date":1522886400000,"value":56.06},{"date":1522972800000,"value":55.81},{"date":1523059200000,"value":55.81},{"date":1523145600000,"value":55.81},{"date":1523232000000,"value":55.88},{"date":1523318400000,"value":56.29},{"date":1523404800000,"value":56.44},{"date":1523491200000,"value":56.44},{"date":1523577600000,"value":56.35},{"date":1523664000000,"value":56.35},{"date":1523750400000,"value":56.35},{"date":1523836800000,"value":56.15},{"date":1523923200000,"value":56.16},{"date":1524009600000,"value":56.62},{"date":1524096000000,"value":56.75},{"date":1524182400000,"value":56.08},{"date":1524268800000,"value":56.08},{"date":1524355200000,"value":56.08},{"date":1524441600000,"value":55.55},{"date":1524528000000,"value":55.32},{"date":1524614400000,"value":55.11},{"date":1524700800000,"value":55.3},{"date":1524787200000,"value":55.5},{"date":1524873600000,"value":55.5},{"date":1524960000000,"value":55.5},{"date":1525046400000,"value":55.67},{"date":1525132800000,"value":55.67},{"date":1525219200000,"value":55.29},{"date":1525305600000,"value":54.69},{"date":1525392000000,"value":54.62},{"date":1525478400000,"value":54.62},{"date":1525564800000,"value":54.62},{"date":1525651200000,"value":54.37},{"date":1525737600000,"value":54.32},{"date":1525824000000,"value":54.41},{"date":1525910400000,"value":54.8},{"date":1525996800000,"value":55.05},{"date":1526083200000,"value":55.05},{"date":1526169600000,"value":55.05},{"date":1526256000000,"value":55.14},{"date":1526342400000,"value":54.55},{"date":1526428800000,"value":54.95},{"date":1526515200000,"value":54.3},{"date":1526601600000,"value":54.09},{"date":1526688000000,"value":54.09},{"date":1526774400000,"value":54.09},{"date":1526860800000,"value":54.06},{"date":1526947200000,"value":54.39},{"date":1527033600000,"value":53.89},{"date":1527120000000,"value":53.98},{"date":1527206400000,"value":54.15},{"date":1527292800000,"value":54.15},{"date":1527379200000,"value":54.15},{"date":1527465600000,"value":54.15},{"date":1527552000000,"value":53.37},{"date":1527638400000,"value":53.49},{"date":1527724800000,"value":53.7},{"date":1527811200000,"value":53.94},{"date":1527897600000,"value":53.94},{"date":1527984000000,"value":53.94},{"date":1528070400000,"value":54.39},{"date":1528156800000,"value":54.01},{"date":1528243200000,"value":54.13},{"date":1528329600000,"value":54},{"date":1528416000000,"value":53.73},{"date":1528502400000,"value":53.73},{"date":1528588800000,"value":53.73},{"date":1528675200000,"value":53.56},{"date":1528761600000,"value":53.55},{"date":1528848000000,"value":53.29},{"date":1528934400000,"value":52.89},{"date":1529020800000,"value":52.78},{"date":1529107200000,"value":52.78},{"date":1529193600000,"value":52.78},{"date":1529280000000,"value":52.36},{"date":1529366400000,"value":51.59},{"date":1529452800000,"value":51.98},{"date":1529539200000,"value":51.42},{"date":1529625600000,"value":51.84},{"date":1529712000000,"value":51.84},{"date":1529798400000,"value":51.84},{"date":1529884800000,"value":51.37},{"date":1529971200000,"value":51.4},{"date":1530057600000,"value":50.54},{"date":1530144000000,"value":50.49},{"date":1530230400000,"value":51.29},{"date":1530316800000,"value":51.29},{"date":1530403200000,"value":51.29},{"date":1530489600000,"value":50.95},{"date":1530576000000,"value":51.14},{"date":1530662400000,"value":51.14},{"date":1530748800000,"value":51.18},{"date":1530835200000,"value":51.12},{"date":1530921600000,"value":51.12},{"date":1531008000000,"value":51.12},{"date":1531094400000,"value":51.81},{"date":1531180800000,"value":52.18},{"date":1531267200000,"value":51.5},{"date":1531353600000,"value":51.84},{"date":1531440000000,"value":52.08},{"date":1531526400000,"value":52.08},{"date":1531612800000,"value":52.08},{"date":1531699200000,"value":51.88},{"date":1531785600000,"value":51.98},{"date":1531872000000,"value":51.99},{"date":1531958400000,"value":51.54},{"date":1532044800000,"value":51.98},{"date":1532131200000,"value":51.98},{"date":1532217600000,"value":51.98},{"date":1532304000000,"value":52.17},{"date":1532390400000,"value":52.7},{"date":1532476800000,"value":53.22},{"date":1532563200000,"value":53.04},{"date":1532649600000,"value":53.17},{"date":1532736000000,"value":53.17},{"date":1532822400000,"value":53.17},{"date":1532908800000,"value":53.38},{"date":1532995200000,"value":53.45},{"date":1533081600000,"value":53.45},{"date":1533168000000,"value":52.67},{"date":1533254400000,"value":52.95},{"date":1533340800000,"value":52.95},{"date":1533427200000,"value":52.95},{"date":1533513600000,"value":52.82},{"date":1533600000000,"value":53.22},{"date":1533686400000,"value":53.22},{"date":1533772800000,"value":53.01},{"date":1533859200000,"value":52.16},{"date":1533945600000,"value":52.16},{"date":1534032000000,"value":52.16},{"date":1534118400000,"value":51.31},{"date":1534204800000,"value":51.73},{"date":1534291200000,"value":51.01},{"date":1534377600000,"value":50.75},{"date":1534464000000,"value":50.83},{"date":1534550400000,"value":50.83},{"date":1534636800000,"value":50.83},{"date":1534723200000,"value":51.23},{"date":1534809600000,"value":51.5},{"date":1534896000000,"value":51.73},{"date":1534982400000,"value":51.51},{"date":1535068800000,"value":51.56},{"date":1535155200000,"value":51.56},{"date":1535241600000,"value":51.56},{"date":1535328000000,"value":52.37},{"date":1535414400000,"value":52.45},{"date":1535500800000,"value":52.37},{"date":1535587200000,"value":51.68},{"date":1535673600000,"value":51.85},{"date":1535760000000,"value":51.85},{"date":1535846400000,"value":51.85},{"date":1535932800000,"value":51.85},{"date":1536019200000,"value":50.88},{"date":1536105600000,"value":50.3},{"date":1536192000000,"value":50.49},{"date":1536278400000,"value":50.62},{"date":1536364800000,"value":50.62},{"date":1536451200000,"value":50.62},{"date":1536537600000,"value":49.97},{"date":1536624000000,"value":49.64},{"date":1536710400000,"value":49.81},{"date":1536796800000,"value":50.35},{"date":1536883200000,"value":50.7},{"date":1536969600000,"value":50.7},{"date":1537056000000,"value":50.7},{"date":1537142400000,"value":50.36},{"date":1537228800000,"value":50.65},{"date":1537315200000,"value":51.01},{"date":1537401600000,"value":51.23},{"date":1537488000000,"value":51.78},{"date":1537574400000,"value":51.78},{"date":1537660800000,"value":51.78},{"date":1537747200000,"value":51.05},{"date":1537833600000,"value":51.16},{"date":1537920000000,"value":51.36},{"date":1538006400000,"value":51.62},{"date":1538092800000,"value":51.56},{"date":1538179200000,"value":51.56},{"date":1538265600000,"value":51.56},{"date":1538352000000,"value":51.54},{"date":1538438400000,"value":51.11},{"date":1538524800000,"value":50.96},{"date":1538611200000,"value":49.96},{"date":1538697600000,"value":49.71},{"date":1538784000000,"value":49.71},{"date":1538870400000,"value":49.71},{"date":1538956800000,"value":49.73},{"date":1539043200000,"value":49.91},{"date":1539129600000,"value":49.29},{"date":1539216000000,"value":48.41},{"date":1539302400000,"value":49.31},{"date":1539388800000,"value":49.31},{"date":1539475200000,"value":49.31},{"date":1539561600000,"value":49.07},{"date":1539648000000,"value":49.89},{"date":1539734400000,"value":49.53},{"date":1539820800000,"value":48.81},{"date":1539907200000,"value":49.14},{"date":1539993600000,"value":49.14},{"date":1540080000000,"value":49.14},{"date":1540166400000,"value":49.09},{"date":1540252800000,"value":48.55},{"date":1540339200000,"value":47.84},{"date":1540425600000,"value":48.44},{"date":1540512000000,"value":48.12},{"date":1540598400000,"value":48.12},{"date":1540684800000,"value":48.12},{"date":1540771200000,"value":47.72},{"date":1540857600000,"value":48.27},{"date":1540944000000,"value":48.64},{"date":1541030400000,"value":49.6},{"date":1541116800000,"value":50.15},{"date":1541203200000,"value":50.15},{"date":1541289600000,"value":50.15},{"date":1541376000000,"value":50.49},{"date":1541462400000,"value":50.45},{"date":1541548800000,"value":51.1},{"date":1541635200000,"value":50.46},{"date":1541721600000,"value":50.19},{"date":1541808000000,"value":50.19},{"date":1541894400000,"value":50.19},{"date":1541980800000,"value":49.31},{"date":1542067200000,"value":49.58},{"date":1542153600000,"value":49.62},{"date":1542240000000,"value":50.36},{"date":1542326400000,"value":50.7},{"date":1542412800000,"value":50.7},{"date":1542499200000,"value":50.7},{"date":1542585600000,"value":50.52},{"date":1542672000000,"value":49.97},{"date":1542758400000,"value":50.21},{"date":1542844800000,"value":50.21},{"date":1542931200000,"value":49.98},{"date":1543017600000,"value":49.98},{"date":1543104000000,"value":49.98},{"date":1543190400000,"value":50.14},{"date":1543276800000,"value":50.26},{"date":1543363200000,"value":51.16},{"date":1543449600000,"value":51.24},{"date":1543536000000,"value":51.09},{"date":1543622400000,"value":51.09},{"date":1543708800000,"value":51.09},{"date":1543795200000,"value":51.77},{"date":1543881600000,"value":51.26},{"date":1543968000000,"value":51.26},{"date":1544054400000,"value":50.62},{"date":1544140800000,"value":50.11},{"date":1544227200000,"value":50.11},{"date":1544313600000,"value":50.11},{"date":1544400000000,"value":49.5},{"date":1544486400000,"value":49.54},{"date":1544572800000,"value":50.16},{"date":1544659200000,"value":50.52},{"date":1544745600000,"value":49.95},{"date":1544832000000,"value":49.95},{"date":1544918400000,"value":49.95},{"date":1545004800000,"value":49.69},{"date":1545091200000,"value":49.96},{"date":1545177600000,"value":49.89},{"date":1545264000000,"value":50.05},{"date":1545350400000,"value":49.19},{"date":1545436800000,"value":49.19},{"date":1545523200000,"value":49.19},{"date":1545609600000,"value":49.11},{"date":1545696000000,"value":49.11},{"date":1545782400000,"value":49.8},{"date":1545868800000,"value":49.46},{"date":1545955200000,"value":49.91},{"date":1546041600000,"value":49.91},{"date":1546128000000,"value":49.91},{"date":1546214400000,"value":50.16},{"date":1546300800000,"value":50.16},{"date":1546387200000,"value":50.21},{"date":1546473600000,"value":50.04},{"date":1546560000000,"value":51.16},{"date":1546646400000,"value":51.16},{"date":1546732800000,"value":51.16},{"date":1546819200000,"value":51.27},{"date":1546905600000,"value":51.12},{"date":1546992000000,"value":51.86},{"date":1547078400000,"value":52.24},{"date":1547164800000,"value":52.1},{"date":1547251200000,"value":52.1},{"date":1547337600000,"value":52.1},{"date":1547424000000,"value":52.01},{"date":1547510400000,"value":52.42},{"date":1547596800000,"value":52.59},{"date":1547683200000,"value":52.51},{"date":1547769600000,"value":52.97},{"date":1547856000000,"value":52.97},{"date":1547942400000,"value":52.97},{"date":1548028800000,"value":52.97},{"date":1548115200000,"value":52.39},{"date":1548201600000,"value":52.79},{"date":1548288000000,"value":52.99},{"date":1548374400000,"value":53.2},{"date":1548460800000,"value":53.2},{"date":1548547200000,"value":53.2},{"date":1548633600000,"value":53.18},{"date":1548720000000,"value":53.25},{"date":1548806400000,"value":53.76},{"date":1548892800000,"value":54.04},{"date":1548979200000,"value":54.25},{"date":1549065600000,"value":54.25},{"date":1549152000000,"value":54.25},{"date":1549238400000,"value":54.07},{"date":1549324800000,"value":54.21},{"date":1549411200000,"value":53.94},{"date":1549497600000,"value":53.77},{"date":1549584000000,"value":53.55},{"date":1549670400000,"value":53.55},{"date":1549756800000,"value":53.55},{"date":1549843200000,"value":53.23},{"date":1549929600000,"value":53.53},{"date":1550016000000,"value":53.16},{"date":1550102400000,"value":53.17},{"date":1550188800000,"value":53.11},{"date":1550275200000,"value":53.11},{"date":1550361600000,"value":53.11},{"date":1550448000000,"value":53.11},{"date":1550534400000,"value":53.14},{"date":1550620800000,"value":53.63},{"date":1550707200000,"value":53.76},{"date":1550793600000,"value":54.23},{"date":1550880000000,"value":54.23},{"date":1550966400000,"value":54.23},{"date":1551052800000,"value":54.71},{"date":1551139200000,"value":54.73},{"date":1551225600000,"value":54.48},{"date":1551312000000,"value":53.92},{"date":1551398400000,"value":54.02},{"date":1551484800000,"value":54.02},{"date":1551571200000,"value":54.02},{"date":1551657600000,"value":53.87},{"date":1551744000000,"value":54.02},{"date":1551830400000,"value":53.91},{"date":1551916800000,"value":53.39},{"date":1552003200000,"value":53.15},{"date":1552089600000,"value":53.15},{"date":1552176000000,"value":53.15},{"date":1552262400000,"value":53.79},{"date":1552348800000,"value":54.02},{"date":1552435200000,"value":54.13},{"date":1552521600000,"value":53.85},{"date":1552608000000,"value":54.32},{"date":1552694400000,"value":54.32},{"date":1552780800000,"value":54.32},{"date":1552867200000,"value":54.9},{"date":1552953600000,"value":54.87},{"date":1553040000000,"value":54.89},{"date":1553126400000,"value":54.88},{"date":1553212800000,"value":53.79},{"date":1553299200000,"value":53.79},{"date":1553385600000,"value":53.79},{"date":1553472000000,"value":53.64},{"date":1553558400000,"value":53.87},{"date":1553644800000,"value":53.32},{"date":1553731200000,"value":53.46},{"date":1553817600000,"value":53.77},{"date":1553904000000,"value":53.77},{"date":1553990400000,"value":53.77},{"date":1554076800000,"value":54.33},{"date":1554163200000,"value":54.41},{"date":1554249600000,"value":54.54},{"date":1554336000000,"value":54.52},{"date":1554422400000,"value":54.74},{"date":1554508800000,"value":54.74},{"date":1554595200000,"value":54.74},{"date":1554681600000,"value":54.73},{"date":1554768000000,"value":54.82},{"date":1554854400000,"value":55.06},{"date":1554940800000,"value":54.47},{"date":1555027200000,"value":54.47},{"date":1555113600000,"value":54.47},{"date":1555200000000,"value":54.47},{"date":1555286400000,"value":54.49},{"date":1555372800000,"value":54.86},{"date":1555459200000,"value":54.94},{"date":1555545600000,"value":54.93},{"date":1555632000000,"value":54.93},{"date":1555718400000,"value":54.93},{"date":1555804800000,"value":54.93},{"date":1555891200000,"value":54.59},{"date":1555977600000,"value":54.68},{"date":1556064000000,"value":54.37},{"date":1556150400000,"value":54.2},{"date":1556236800000,"value":54.42},{"date":1556323200000,"value":54.42},{"date":1556409600000,"value":54.42},{"date":1556496000000,"value":54.46},{"date":1556582400000,"value":54.49},{"date":1556668800000,"value":54.44},{"date":1556755200000,"value":54.28},{"date":1556841600000,"value":54.6},{"date":1556928000000,"value":54.6},{"date":1557014400000,"value":54.6},{"date":1557100800000,"value":53.87},{"date":1557187200000,"value":53.43},{"date":1557273600000,"value":53.33},{"date":1557360000000,"value":52.61},{"date":1557446400000,"value":52.79},{"date":1557532800000,"value":52.79},{"date":1557619200000,"value":52.79},{"date":1557705600000,"value":51.83},{"date":1557792000000,"value":52.01},{"date":1557878400000,"value":51.92},{"date":1557964800000,"value":51.79},{"date":1558051200000,"value":51.43},{"date":1558137600000,"value":51.43},{"date":1558224000000,"value":51.43},{"date":1558310400000,"value":52.05},{"date":1558396800000,"value":52.15},{"date":1558483200000,"value":52.2},{"date":1558569600000,"value":51.78},{"date":1558656000000,"value":52.11},{"date":1558742400000,"value":52.11},{"date":1558828800000,"value":52.11},{"date":1558915200000,"value":52.11},{"date":1559001600000,"value":52.01},{"date":1559088000000,"value":52.3},{"date":1559174400000,"value":52.77},{"date":1559260800000,"value":53.04},{"date":1559347200000,"value":53.04},{"date":1559433600000,"value":53.04},{"date":1559520000000,"value":53.47},{"date":1559606400000,"value":53.63},{"date":1559692800000,"value":53.39},{"date":1559779200000,"value":53.22},{"date":1559865600000,"value":53.58},{"date":1559952000000,"value":53.58},{"date":1560038400000,"value":53.58},{"date":1560124800000,"value":53.89},{"date":1560211200000,"value":54.25},{"date":1560297600000,"value":53.94},{"date":1560384000000,"value":53.91},{"date":1560470400000,"value":53.49},{"date":1560556800000,"value":53.49},{"date":1560643200000,"value":53.49},{"date":1560729600000,"value":53.26},{"date":1560816000000,"value":53.98},{"date":1560902400000,"value":54.48},{"date":1560988800000,"value":55.06},{"date":1561075200000,"value":54.95},{"date":1561161600000,"value":54.95},{"date":1561248000000,"value":54.95},{"date":1561334400000,"value":55.05},{"date":1561420800000,"value":54.8},{"date":1561507200000,"value":54.97},{"date":1561593600000,"value":55.21},{"date":1561680000000,"value":55.16},{"date":1561766400000,"value":55.16},{"date":1561852800000,"value":55.16},{"date":1561939200000,"value":55.35},{"date":1562025600000,"value":55.38},{"date":1562112000000,"value":55.5},{"date":1562198400000,"value":55.5},{"date":1562284800000,"value":55.69},{"date":1562371200000,"value":55.69},{"date":1562457600000,"value":55.69},{"date":1562544000000,"value":55.27},{"date":1562630400000,"value":55.01},{"date":1562716800000,"value":55.5},{"date":1562803200000,"value":55.79},{"date":1562889600000,"value":55.56},{"date":1562976000000,"value":55.56},{"date":1563062400000,"value":55.56},{"date":1563148800000,"value":55.7},{"date":1563235200000,"value":55.74},{"date":1563321600000,"value":55.69},{"date":1563408000000,"value":55.71},{"date":1563494400000,"value":55.59},{"date":1563580800000,"value":55.59},{"date":1563667200000,"value":55.59},{"date":1563753600000,"value":55.2},{"date":1563840000000,"value":55.15},{"date":1563926400000,"value":55.11},{"date":1564012800000,"value":55.06},{"date":1564099200000,"value":54.81},{"date":1564185600000,"value":54.81},{"date":1564272000000,"value":54.81},{"date":1564358400000,"value":54.78},{"date":1564444800000,"value":54.7},{"date":1564531200000,"value":54.24},{"date":1564617600000,"value":53.88},{"date":1564704000000,"value":53.18},{"date":1564790400000,"value":53.18},{"date":1564876800000,"value":53.18},{"date":1564963200000,"value":51.6},{"date":1565049600000,"value":52.05},{"date":1565136000000,"value":52.04},{"date":1565222400000,"value":52.72},{"date":1565308800000,"value":52.45},{"date":1565395200000,"value":52.45},{"date":1565481600000,"value":52.45},{"date":1565568000000,"value":51.89},{"date":1565654400000,"value":51.89},{"date":1565740800000,"value":51.02},{"date":1565827200000,"value":51.28},{"date":1565913600000,"value":51.66},{"date":1566000000000,"value":51.66},{"date":1566086400000,"value":51.66},{"date":1566172800000,"value":51.56},{"date":1566259200000,"value":51.49},{"date":1566345600000,"value":51.78},{"date":1566432000000,"value":51.28},{"date":1566518400000,"value":50.91},{"date":1566604800000,"value":50.91},{"date":1566691200000,"value":50.91},{"date":1566777600000,"value":51.02},{"date":1566864000000,"value":51.06},{"date":1566950400000,"value":51.07},{"date":1567036800000,"value":51.35},{"date":1567123200000,"value":52.04},{"date":1567209600000,"value":52.04},{"date":1567296000000,"value":52.04},{"date":1567382400000,"value":52.04},{"date":1567468800000,"value":51.15},{"date":1567555200000,"value":51.94},{"date":1567641600000,"value":52.33},{"date":1567728000000,"value":52.66},{"date":1567814400000,"value":52.66},{"date":1567900800000,"value":52.66},{"date":1567987200000,"value":52.71},{"date":1568073600000,"value":52.78},{"date":1568160000000,"value":53.26},{"date":1568246400000,"value":53.5},{"date":1568332800000,"value":53.69},{"date":1568419200000,"value":53.69},{"date":1568505600000,"value":53.69},{"date":1568592000000,"value":53.6},{"date":1568678400000,"value":53.25},{"date":1568764800000,"value":53.37},{"date":1568851200000,"value":52.9},{"date":1568937600000,"value":53.62},{"date":1569024000000,"value":53.62},{"date":1569110400000,"value":53.62},{"date":1569196800000,"value":53.59},{"date":1569283200000,"value":53.24},{"date":1569369600000,"value":53.09},{"date":1569456000000,"value":53.36},{"date":1569542400000,"value":53.16},{"date":1569628800000,"value":53.16},{"date":1569715200000,"value":53.16},{"date":1569801600000,"value":53.04},{"date":1569888000000,"value":52.56},{"date":1569974400000,"value":52.25},{"date":1570060800000,"value":52.46},{"date":1570147200000,"value":52.82},{"date":1570233600000,"value":52.82},{"date":1570320000000,"value":52.82},{"date":1570406400000,"value":52.38},{"date":1570492800000,"value":52.23},{"date":1570579200000,"value":52.64},{"date":1570665600000,"value":52.61},{"date":1570752000000,"value":53.32},{"date":1570838400000,"value":53.32},{"date":1570924800000,"value":53.32},{"date":1571011200000,"value":53.47},{"date":1571097600000,"value":53.44},{"date":1571184000000,"value":53.71},{"date":1571270400000,"value":54.05},{"date":1571356800000,"value":54.18},{"date":1571443200000,"value":54.18},{"date":1571529600000,"value":54.18},{"date":1571616000000,"value":54.25},{"date":1571702400000,"value":54.61},{"date":1571788800000,"value":54.65},{"date":1571875200000,"value":54.84},{"date":1571961600000,"value":54.59},{"date":1572048000000,"value":54.59},{"date":1572134400000,"value":54.59},{"date":1572220800000,"value":54.87},{"date":1572307200000,"value":54.83},{"date":1572393600000,"value":54.84},{"date":1572480000000,"value":54.67},{"date":1572566400000,"value":54.94},{"date":1572652800000,"value":54.94},{"date":1572739200000,"value":54.94},{"date":1572825600000,"value":55.46},{"date":1572912000000,"value":55.85},{"date":1572998400000,"value":55.61},{"date":1573084800000,"value":55.81},{"date":1573171200000,"value":55.33},{"date":1573257600000,"value":55.33},{"date":1573344000000,"value":55.33},{"date":1573430400000,"value":54.87},{"date":1573516800000,"value":54.72},{"date":1573603200000,"value":54.08},{"date":1573689600000,"value":54.12},{"date":1573776000000,"value":54.35},{"date":1573862400000,"value":54.35},{"date":1573948800000,"value":54.35},{"date":1574035200000,"value":54.38},{"date":1574121600000,"value":54.53},{"date":1574208000000,"value":54.47},{"date":1574294400000,"value":54.31},{"date":1574380800000,"value":54.3},{"date":1574467200000,"value":54.3},{"date":1574553600000,"value":54.3},{"date":1574640000000,"value":54.39},{"date":1574726400000,"value":54},{"date":1574812800000,"value":54.12},{"date":1574899200000,"value":54.12},{"date":1574985600000,"value":53.63},{"date":1575072000000,"value":53.63},{"date":1575158400000,"value":53.63},{"date":1575244800000,"value":53.59},{"date":1575331200000,"value":53.64},{"date":1575417600000,"value":53.88},{"date":1575504000000,"value":54.06},{"date":1575590400000,"value":54.22},{"date":1575676800000,"value":54.22},{"date":1575763200000,"value":54.22},{"date":1575849600000,"value":54.3},{"date":1575936000000,"value":54.2},{"date":1576022400000,"value":54.65},{"date":1576108800000,"value":55.13},{"date":1576195200000,"value":55.73},{"date":1576281600000,"value":55.73},{"date":1576368000000,"value":55.73},{"date":1576454400000,"value":55.73},{"date":1576540800000,"value":56.13},{"date":1576627200000,"value":56.57},{"date":1576713600000,"value":56.52},{"date":1576800000000,"value":56.52},{"date":1576886400000,"value":56.52},{"date":1576972800000,"value":56.52},{"date":1577059200000,"value":56.72},{"date":1577145600000,"value":56.59},{"date":1577232000000,"value":56.59},{"date":1577318400000,"value":56.71},{"date":1577404800000,"value":57},{"date":1577491200000,"value":57},{"date":1577577600000,"value":57},{"date":1577664000000,"value":57.02},{"date":1577750400000,"value":56.79},{"date":1577836800000,"value":56.79},{"date":1577923200000,"value":57.31},{"date":1578009600000,"value":57.03},{"date":1578096000000,"value":57.03},{"date":1578182400000,"value":57.03},{"date":1578268800000,"value":56.5},{"date":1578355200000,"value":56.55},{"date":1578441600000,"value":56.36},{"date":1578528000000,"value":56.8},{"date":1578614400000,"value":56.98},{"date":1578700800000,"value":56.98},{"date":1578787200000,"value":56.98},{"date":1578873600000,"value":57.28},{"date":1578960000000,"value":57.43},{"date":1579046400000,"value":57.1},{"date":1579132800000,"value":57.24},{"date":1579219200000,"value":57.47},{"date":1579305600000,"value":57.47},{"date":1579392000000,"value":57.47},{"date":1579478400000,"value":57.47},{"date":1579564800000,"value":56.51},{"date":1579651200000,"value":56.78},{"date":1579737600000,"value":56.63},{"date":1579824000000,"value":56.48},{"date":1579910400000,"value":56.48},{"date":1579996800000,"value":56.48},{"date":1580083200000,"value":55.75},{"date":1580169600000,"value":55.59},{"date":1580256000000,"value":55.59},{"date":1580342400000,"value":54.61},{"date":1580428800000,"value":53.82},{"date":1580515200000,"value":53.82},{"date":1580601600000,"value":53.82},{"date":1580688000000,"value":53.78},{"date":1580774400000,"value":54.68},{"date":1580860800000,"value":54.96},{"date":1580947200000,"value":55.13},{"date":1581033600000,"value":54.68},{"date":1581120000000,"value":54.68},{"date":1581206400000,"value":54.68},{"date":1581292800000,"value":54.46},{"date":1581379200000,"value":54.9},{"date":1581465600000,"value":55.24},{"date":1581552000000,"value":55},{"date":1581638400000,"value":54.98},{"date":1581724800000,"value":54.98},{"date":1581811200000,"value":54.98},{"date":1581897600000,"value":54.98},{"date":1581984000000,"value":54.5},{"date":1582070400000,"value":54.86},{"date":1582156800000,"value":54.38},{"date":1582243200000,"value":54.19},{"date":1582329600000,"value":54.19},{"date":1582416000000,"value":54.19},{"date":1582502400000,"value":52.66},{"date":1582588800000,"value":52.1},{"date":1582675200000,"value":51.89},{"date":1582761600000,"value":51.25},{"date":1582848000000,"value":50.56},{"date":1582934400000,"value":50.56},{"date":1583020800000,"value":50.56},{"date":1583107200000,"value":51.38},{"date":1583193600000,"value":51.1},{"date":1583280000000,"value":51.96},{"date":1583366400000,"value":51.13},{"date":1583452800000,"value":50.3},{"date":1583539200000,"value":50.3},{"date":1583625600000,"value":50.3},{"date":1583712000000,"value":47.2},{"date":1583798400000,"value":48.54},{"date":1583884800000,"value":47.17},{"date":1583971200000,"value":43.43},{"date":1584057600000,"value":45.1},{"date":1584144000000,"value":45.1},{"date":1584230400000,"value":45.1},{"date":1584316800000,"value":40.79},{"date":1584403200000,"value":41.63},{"date":1584489600000,"value":38.86},{"date":1584576000000,"value":38.27},{"date":1584662400000,"value":39.88},{"date":1584748800000,"value":39.88},{"date":1584835200000,"value":39.88},{"date":1584921600000,"value":36.91},{"date":1585008000000,"value":38.92},{"date":1585094400000,"value":40.63},{"date":1585180800000,"value":42.17},{"date":1585267200000,"value":40.99},{"date":1585353600000,"value":40.99},{"date":1585440000000,"value":40.99},{"date":1585526400000,"value":40.77},{"date":1585612800000,"value":40.98},{"date":1585699200000,"value":39.73},{"date":1585785600000,"value":40.51},{"date":1585872000000,"value":39.96},{"date":1585958400000,"value":39.96},{"date":1586044800000,"value":39.96},{"date":1586131200000,"value":41.2},{"date":1586217600000,"value":42.18},{"date":1586304000000,"value":42.37},{"date":1586390400000,"value":42.77},{"date":1586476800000,"value":42.77},{"date":1586563200000,"value":42.77},{"date":1586649600000,"value":42.77},{"date":1586736000000,"value":42.71},{"date":1586822400000,"value":43.37},{"date":1586908800000,"value":42.38},{"date":1586995200000,"value":41.96},{"date":1587081600000,"value":42.7},{"date":1587168000000,"value":42.7},{"date":1587254400000,"value":42.7},{"date":1587340800000,"value":42.31},{"date":1587427200000,"value":41.34},{"date":1587513600000,"value":42.02},{"date":1587600000000,"value":41.96},{"date":1587686400000,"value":41.54},{"date":1587772800000,"value":41.54},{"date":1587859200000,"value":41.54},{"date":1587945600000,"value":42.13},{"date":1588032000000,"value":42.76},{"date":1588118400000,"value":43.69},{"date":1588204800000,"value":43.55},{"date":1588291200000,"value":42.8},{"date":1588377600000,"value":42.8},{"date":1588464000000,"value":42.8},{"date":1588550400000,"value":42.45},{"date":1588636800000,"value":42.48},{"date":1588723200000,"value":42.19},{"date":1588809600000,"value":42.1},{"date":1588896000000,"value":42.77},{"date":1588982400000,"value":42.77},{"date":1589068800000,"value":42.77},{"date":1589155200000,"value":42.91},{"date":1589241600000,"value":42.4},{"date":1589328000000,"value":42.33},{"date":1589414400000,"value":42.48},{"date":1589500800000,"value":42.04},{"date":1589587200000,"value":42.04},{"date":1589673600000,"value":42.04},{"date":1589760000000,"value":42.75},{"date":1589846400000,"value":42.78},{"date":1589932800000,"value":43.35},{"date":1590019200000,"value":43.61},{"date":1590105600000,"value":42.85},{"date":1590192000000,"value":42.85},{"date":1590278400000,"value":42.85},{"date":1590364800000,"value":42.85},{"date":1590451200000,"value":43.71},{"date":1590537600000,"value":44.03},{"date":1590624000000,"value":43.97},{"date":1590710400000,"value":44.19},{"date":1590796800000,"value":44.19},{"date":1590883200000,"value":44.19},{"date":1590969600000,"value":44.88},{"date":1591056000000,"value":45.89},{"date":1591142400000,"value":46.77},{"date":1591228800000,"value":46.68},{"date":1591315200000,"value":47.62},{"date":1591401600000,"value":47.62},{"date":1591488000000,"value":47.62},{"date":1591574400000,"value":48.09},{"date":1591660800000,"value":47.75},{"date":1591747200000,"value":47.61},{"date":1591833600000,"value":45.81},{"date":1591920000000,"value":46.4},{"date":1592006400000,"value":46.4},{"date":1592092800000,"value":46.4},{"date":1592179200000,"value":45.97},{"date":1592265600000,"value":46.09},{"date":1592352000000,"value":46.34},{"date":1592438400000,"value":46.11},{"date":1592524800000,"value":46.4},{"date":1592611200000,"value":46.4},{"date":1592697600000,"value":46.4},{"date":1592784000000,"value":46.47},{"date":1592870400000,"value":46.82},{"date":1592956800000,"value":45.97},{"date":1593043200000,"value":46.19},{"date":1593129600000,"value":45.61},{"date":1593216000000,"value":45.61},{"date":1593302400000,"value":45.61},{"date":1593388800000,"value":45.91},{"date":1593475200000,"value":45.89},{"date":1593561600000,"value":46.27},{"date":1593648000000,"value":46.93},{"date":1593734400000,"value":46.93},{"date":1593820800000,"value":46.93},{"date":1593907200000,"value":46.93},{"date":1593993600000,"value":48.04},{"date":1594080000000,"value":47.67},{"date":1594166400000,"value":48.16},{"date":1594252800000,"value":47.92},{"date":1594339200000,"value":47.54},{"date":1594425600000,"value":47.54},{"date":1594512000000,"value":47.54},{"date":1594598400000,"value":47.14},{"date":1594684800000,"value":47.25},{"date":1594771200000,"value":47.33},{"date":1594857600000,"value":47.09},{"date":1594944000000,"value":47.17},{"date":1595030400000,"value":47.17},{"date":1595116800000,"value":47.17},{"date":1595203200000,"value":47.72},{"date":1595289600000,"value":48.07},{"date":1595376000000,"value":47.91},{"date":1595462400000,"value":47.53},{"date":1595548800000,"value":47.23},{"date":1595635200000,"value":47.23},{"date":1595721600000,"value":47.23},{"date":1595808000000,"value":47.44},{"date":1595894400000,"value":47.63},{"date":1595980800000,"value":47.87},{"date":1596067200000,"value":47.51},{"date":1596153600000,"value":47.27},{"date":1596240000000,"value":47.27},{"date":1596326400000,"value":47.27},{"date":1596412800000,"value":46.77},{"date":1596499200000,"value":47},{"date":1596585600000,"value":47.46},{"date":1596672000000,"value":47.64},{"date":1596758400000,"value":47.06},{"date":1596844800000,"value":47.06},{"date":1596931200000,"value":47.06},{"date":1597017600000,"value":47.02},{"date":1597104000000,"value":47.22},{"date":1597190400000,"value":47.57},{"date":1597276800000,"value":47.74},{"date":1597363200000,"value":47.67},{"date":1597449600000,"value":47.67},{"date":1597536000000,"value":47.67},{"date":1597622400000,"value":47.71},{"date":1597708800000,"value":48.09},{"date":1597795200000,"value":47.79},{"date":1597881600000,"value":47.4},{"date":1597968000000,"value":47.47},{"date":1598054400000,"value":47.47},{"date":1598140800000,"value":47.47},{"date":1598227200000,"value":47.77},{"date":1598313600000,"value":47.91},{"date":1598400000000,"value":47.87},{"date":1598486400000,"value":47.67},{"date":1598572800000,"value":47.77},{"date":1598659200000,"value":47.77},{"date":1598745600000,"value":47.77},{"date":1598832000000,"value":46.71},{"date":1598918400000,"value":47.29},{"date":1599004800000,"value":47.27},{"date":1599091200000,"value":46.76},{"date":1599177600000,"value":46.82},{"date":1599264000000,"value":46.82},{"date":1599350400000,"value":46.82},{"date":1599436800000,"value":46.82},{"date":1599523200000,"value":46.62},{"date":1599609600000,"value":47.09},{"date":1599696000000,"value":46.54},{"date":1599782400000,"value":46.67},{"date":1599868800000,"value":46.67},{"date":1599955200000,"value":46.67},{"date":1600041600000,"value":47.3},{"date":1600128000000,"value":47.36},{"date":1600214400000,"value":47.47},{"date":1600300800000,"value":47.3},{"date":1600387200000,"value":47.06},{"date":1600473600000,"value":47.06},{"date":1600560000000,"value":47.06},{"date":1600646400000,"value":46.31},{"date":1600732800000,"value":46.14},{"date":1600819200000,"value":45.25},{"date":1600905600000,"value":45.02},{"date":1600992000000,"value":45.32},{"date":1601078400000,"value":45.32},{"date":1601164800000,"value":45.32},{"date":1601251200000,"value":45.56},{"date":1601337600000,"value":45.24},{"date":1601424000000,"value":45.69},{"date":1601510400000,"value":45.79},{"date":1601596800000,"value":45.84},{"date":1601683200000,"value":45.84},{"date":1601769600000,"value":45.84},{"date":1601856000000,"value":46.23},{"date":1601942400000,"value":46.15},{"date":1602028800000,"value":46.39},{"date":1602115200000,"value":46.8},{"date":1602201600000,"value":46.94},{"date":1602288000000,"value":46.94},{"date":1602374400000,"value":46.94},{"date":1602460800000,"value":47.39},{"date":1602547200000,"value":47.16},{"date":1602633600000,"value":46.98},{"date":1602720000000,"value":46.61},{"date":1602806400000,"value":46.83},{"date":1602892800000,"value":46.83},{"date":1602979200000,"value":46.83},{"date":1603065600000,"value":46.74},{"date":1603152000000,"value":47.05},{"date":1603238400000,"value":47.17},{"date":1603324800000,"value":47.41},{"date":1603411200000,"value":47.46},{"date":1603497600000,"value":47.46},{"date":1603584000000,"value":47.46},{"date":1603670400000,"value":47.21},{"date":1603756800000,"value":47.1},{"date":1603843200000,"value":46.03},{"date":1603929600000,"value":46.14},{"date":1604016000000,"value":46.02},{"date":1604102400000,"value":46.02},{"date":1604188800000,"value":46.02},{"date":1604275200000,"value":46.35},{"date":1604361600000,"value":46.83},{"date":1604448000000,"value":47.14},{"date":1604534400000,"value":48.3},{"date":1604620800000,"value":48.64},{"date":1604707200000,"value":48.64},{"date":1604793600000,"value":48.64},{"date":1604880000000,"value":49.31},{"date":1604966400000,"value":49.74},{"date":1605052800000,"value":50.35},{"date":1605139200000,"value":49.86},{"date":1605225600000,"value":49.98},{"date":1605312000000,"value":49.98},{"date":1605398400000,"value":49.98},{"date":1605484800000,"value":50.16},{"date":1605571200000,"value":50.44},{"date":1605657600000,"value":50.4},{"date":1605744000000,"value":50.28},{"date":1605830400000,"value":50.24},{"date":1605916800000,"value":50.24},{"date":1606003200000,"value":50.24},{"date":1606089600000,"value":50.56},{"date":1606176000000,"value":50.8},{"date":1606262400000,"value":50.73},{"date":1606348800000,"value":50.73},{"date":1606435200000,"value":51.19},{"date":1606521600000,"value":51.19},{"date":1606608000000,"value":51.19},{"date":1606694400000,"value":50.46},{"date":1606780800000,"value":51.33},{"date":1606867200000,"value":51.52},{"date":1606953600000,"value":51.7},{"date":1607040000000,"value":51.91},{"date":1607126400000,"value":51.91},{"date":1607212800000,"value":51.91},{"date":1607299200000,"value":51.92},{"date":1607385600000,"value":51.83},{"date":1607472000000,"value":51.7},{"date":1607558400000,"value":51.99},{"date":1607644800000,"value":52.02},{"date":1607731200000,"value":52.02},{"date":1607817600000,"value":52.02},{"date":1607904000000,"value":51.92},{"date":1607990400000,"value":52.1},{"date":1608076800000,"value":52.51},{"date":1608163200000,"value":52.83},{"date":1608249600000,"value":52.68},{"date":1608336000000,"value":52.68},{"date":1608422400000,"value":52.68},{"date":1608508800000,"value":51.74},{"date":1608595200000,"value":51.62},{"date":1608681600000,"value":51.82},{"date":1608768000000,"value":52.06},{"date":1608854400000,"value":52.06},{"date":1608940800000,"value":52.06},{"date":1609027200000,"value":52.06},{"date":1609113600000,"value":52.39},{"date":1609200000000,"value":52.62},{"date":1609286400000,"value":52.7},{"date":1609372800000,"value":52.68},{"date":1609459200000,"value":52.68},{"date":1609545600000,"value":52.68},{"date":1609632000000,"value":52.68},{"date":1609718400000,"value":52.64},{"date":1609804800000,"value":53.17},{"date":1609891200000,"value":53.09},{"date":1609977600000,"value":53.11},{"date":1610064000000,"value":53.86},{"date":1610150400000,"value":53.86},{"date":1610236800000,"value":53.86},{"date":1610323200000,"value":53.77},{"date":1610409600000,"value":54.12},{"date":1610496000000,"value":54.23},{"date":1610582400000,"value":54.62},{"date":1610668800000,"value":54.09},{"date":1610755200000,"value":54.09},{"date":1610841600000,"value":54.09},{"date":1610928000000,"value":54.09},{"date":1611014400000,"value":54.31},{"date":1611100800000,"value":54.45},{"date":1611187200000,"value":54.17},{"date":1611273600000,"value":53.54},{"date":1611360000000,"value":53.54},{"date":1611446400000,"value":53.54},{"date":1611532800000,"value":53.65},{"date":1611619200000,"value":53.55},{"date":1611705600000,"value":52.94},{"date":1611792000000,"value":53.17},{"date":1611878400000,"value":51.73},{"date":1611964800000,"value":51.73},{"date":1612051200000,"value":51.73},{"date":1612137600000,"value":52.67},{"date":1612224000000,"value":53.03},{"date":1612310400000,"value":53.12},{"date":1612396800000,"value":53.2},{"date":1612483200000,"value":53.38},{"date":1612569600000,"value":53.38},{"date":1612656000000,"value":53.38},{"date":1612742400000,"value":53.68},{"date":1612828800000,"value":53.78},{"date":1612915200000,"value":53.96},{"date":1613001600000,"value":54.07},{"date":1613088000000,"value":54.13},{"date":1613174400000,"value":54.13},{"date":1613260800000,"value":54.13},{"date":1613347200000,"value":54.13},{"date":1613433600000,"value":54.35},{"date":1613520000000,"value":54.39},{"date":1613606400000,"value":54.18},{"date":1613692800000,"value":54.31},{"date":1613779200000,"value":54.31},{"date":1613865600000,"value":54.31},{"date":1613952000000,"value":53.77},{"date":1614038400000,"value":54.35},{"date":1614124800000,"value":54.36},{"date":1614211200000,"value":53.96},{"date":1614297600000,"value":53.01},{"date":1614384000000,"value":53.01},{"date":1614470400000,"value":53.01},{"date":1614556800000,"value":53.62},{"date":1614643200000,"value":53.65},{"date":1614729600000,"value":54.22},{"date":1614816000000,"value":53.95},{"date":1614902400000,"value":54.2},{"date":1614988800000,"value":54.2},{"date":1615075200000,"value":54.2},{"date":1615161600000,"value":53.53},{"date":1615248000000,"value":53.93},{"date":1615334400000,"value":54.55},{"date":1615420800000,"value":54.96},{"date":1615507200000,"value":54.77},{"date":1615593600000,"value":54.77},{"date":1615680000000,"value":54.77},{"date":1615766400000,"value":55.02},{"date":1615852800000,"value":55.18},{"date":1615939200000,"value":55.27},{"date":1616025600000,"value":54.94},{"date":1616112000000,"value":55.02},{"date":1616198400000,"value":55.02},{"date":1616284800000,"value":55.02},{"date":1616371200000,"value":55.18},{"date":1616457600000,"value":54.79},{"date":1616544000000,"value":54.25},{"date":1616630400000,"value":54.06},{"date":1616716800000,"value":54.67},{"date":1616803200000,"value":54.67},{"date":1616889600000,"value":54.67},{"date":1616976000000,"value":55.17},{"date":1617062400000,"value":55.45},{"date":1617148800000,"value":55.21},{"date":1617235200000,"value":55.37},{"date":1617321600000,"value":55.37},{"date":1617408000000,"value":55.37},{"date":1617494400000,"value":55.37},{"date":1617580800000,"value":55.44},{"date":1617667200000,"value":55.52},{"date":1617753600000,"value":55.31},{"date":1617840000000,"value":55.55},{"date":1617926400000,"value":55.22},{"date":1618012800000,"value":55.22},{"date":1618099200000,"value":55.22},{"date":1618185600000,"value":54.85},{"date":1618272000000,"value":54.96},{"date":1618358400000,"value":55.32},{"date":1618444800000,"value":55.74},{"date":1618531200000,"value":56.27},{"date":1618617600000,"value":56.27},{"date":1618704000000,"value":56.27},{"date":1618790400000,"value":56.37},{"date":1618876800000,"value":56.36},{"date":1618963200000,"value":56.42},{"date":1619049600000,"value":56.19},{"date":1619136000000,"value":56.28},{"date":1619222400000,"value":56.28},{"date":1619308800000,"value":56.28},{"date":1619395200000,"value":56.42},{"date":1619481600000,"value":56.2},{"date":1619568000000,"value":56.52},{"date":1619654400000,"value":56.57},{"date":1619740800000,"value":55.86},{"date":1619827200000,"value":55.86},{"date":1619913600000,"value":55.86},{"date":1620000000000,"value":55.79},{"date":1620086400000,"value":55.43},{"date":1620172800000,"value":56.02},{"date":1620259200000,"value":56.58},{"date":1620345600000,"value":57.21},{"date":1620432000000,"value":57.21},{"date":1620518400000,"value":57.21},{"date":1620604800000,"value":57.56},{"date":1620691200000,"value":57.2},{"date":1620777600000,"value":55.87},{"date":1620864000000,"value":55.74},{"date":1620950400000,"value":56.23},{"date":1621036800000,"value":56.23},{"date":1621123200000,"value":56.23},{"date":1621209600000,"value":55.74},{"date":1621296000000,"value":56.45},{"date":1621382400000,"value":56.32},{"date":1621468800000,"value":56.37},{"date":1621555200000,"value":56.32},{"date":1621641600000,"value":56.32},{"date":1621728000000,"value":56.32},{"date":1621814400000,"value":56.43},{"date":1621900800000,"value":56.59},{"date":1621987200000,"value":56.86},{"date":1622073600000,"value":57.27},{"date":1622160000000,"value":57.54},{"date":1622246400000,"value":57.54},{"date":1622332800000,"value":57.54},{"date":1622419200000,"value":57.54},{"date":1622505600000,"value":58.03},{"date":1622592000000,"value":58.39},{"date":1622678400000,"value":58.26},{"date":1622764800000,"value":58.31},{"date":1622851200000,"value":58.31},{"date":1622937600000,"value":58.31},{"date":1623024000000,"value":58.16},{"date":1623110400000,"value":58.11},{"date":1623196800000,"value":57.9},{"date":1623283200000,"value":58.16},{"date":1623369600000,"value":58.13},{"date":1623456000000,"value":58.13},{"date":1623542400000,"value":58.13},{"date":1623628800000,"value":58.17},{"date":1623715200000,"value":57.87},{"date":1623801600000,"value":57.6},{"date":1623888000000,"value":57.3},{"date":1623974400000,"value":56.69},{"date":1624060800000,"value":56.69},{"date":1624147200000,"value":56.69},{"date":1624233600000,"value":56.8},{"date":1624320000000,"value":56.75},{"date":1624406400000,"value":56.73},{"date":1624492800000,"value":57.05},{"date":1624579200000,"value":57.05},{"date":1624665600000,"value":57.05},{"date":1624752000000,"value":57.05},{"date":1624838400000,"value":56.99},{"date":1624924800000,"value":56.89},{"date":1625011200000,"value":56.82},{"date":1625097600000,"value":56.62},{"date":1625184000000,"value":56.69},{"date":1625270400000,"value":56.69},{"date":1625356800000,"value":56.69},{"date":1625443200000,"value":56.69},{"date":1625529600000,"value":56.52},{"date":1625616000000,"value":56.53},{"date":1625702400000,"value":56.02},{"date":1625788800000,"value":56.2},{"date":1625875200000,"value":56.2},{"date":1625961600000,"value":56.2},{"date":1626048000000,"value":56.18},{"date":1626134400000,"value":56.12},{"date":1626220800000,"value":56.3},{"date":1626307200000,"value":56.35},{"date":1626393600000,"value":56.26},{"date":1626480000000,"value":56.26},{"date":1626566400000,"value":56.26},{"date":1626652800000,"value":55.37},{"date":1626739200000,"value":55.61},{"date":1626825600000,"value":55.78},{"date":1626912000000,"value":56.02},{"date":1626998400000,"value":55.92},{"date":1627084800000,"value":55.92},{"date":1627171200000,"value":55.92},{"date":1627257600000,"value":55.72},{"date":1627344000000,"value":55.21},{"date":1627430400000,"value":55.61},{"date":1627516800000,"value":55.93},{"date":1627603200000,"value":55.33},{"date":1627689600000,"value":55.33},{"date":1627776000000,"value":55.33},{"date":1627862400000,"value":55.96},{"date":1627948800000,"value":56.3},{"date":1628035200000,"value":56.2},{"date":1628121600000,"value":55.94},{"date":1628208000000,"value":55.67},{"date":1628294400000,"value":55.67},{"date":1628380800000,"value":55.67},{"date":1628467200000,"value":55.76},{"date":1628553600000,"value":55.9},{"date":1628640000000,"value":55.95},{"date":1628726400000,"value":55.8},{"date":1628812800000,"value":55.91},{"date":1628899200000,"value":55.91},{"date":1628985600000,"value":55.91},{"date":1629072000000,"value":55.71},{"date":1629158400000,"value":55.65},{"date":1629244800000,"value":55.62},{"date":1629331200000,"value":54.9},{"date":1629417600000,"value":54.91},{"date":1629504000000,"value":54.91},{"date":1629590400000,"value":54.91},{"date":1629676800000,"value":55.15},{"date":1629763200000,"value":55.73},{"date":1629849600000,"value":56.06},{"date":1629936000000,"value":55.71},{"date":1630022400000,"value":56.32},{"date":1630108800000,"value":56.32},{"date":1630195200000,"value":56.32},{"date":1630281600000,"value":56.85},{"date":1630368000000,"value":57.48},{"date":1630454400000,"value":57.44},{"date":1630540800000,"value":57.36},{"date":1630627200000,"value":57.62},{"date":1630713600000,"value":57.62},{"date":1630800000000,"value":57.62},{"date":1630886400000,"value":57.62},{"date":1630972800000,"value":57.6},{"date":1631059200000,"value":56.86},{"date":1631145600000,"value":56.99},{"date":1631232000000,"value":56.99},{"date":1631318400000,"value":56.99},{"date":1631404800000,"value":56.99},{"date":1631491200000,"value":57.48},{"date":1631577600000,"value":57.22},{"date":1631664000000,"value":57.22},{"date":1631750400000,"value":56.68},{"date":1631836800000,"value":56.01},{"date":1631923200000,"value":56.01},{"date":1632009600000,"value":56.01},{"date":1632096000000,"value":54.95},{"date":1632182400000,"value":55.64},{"date":1632268800000,"value":55.78},{"date":1632355200000,"value":56.41},{"date":1632441600000,"value":56.07},{"date":1632528000000,"value":56.07},{"date":1632614400000,"value":56.07},{"date":1632700800000,"value":55.95},{"date":1632787200000,"value":55.44},{"date":1632873600000,"value":55.57},{"date":1632960000000,"value":55.56},{"date":1633046400000,"value":55.83},{"date":1633132800000,"value":55.83},{"date":1633219200000,"value":55.83},{"date":1633305600000,"value":55.39},{"date":1633392000000,"value":55.56},{"date":1633478400000,"value":55.48},{"date":1633564800000,"value":55.94},{"date":1633651200000,"value":55.94},{"date":1633737600000,"value":55.94},{"date":1633824000000,"value":55.94},{"date":1633910400000,"value":55.82},{"date":1633996800000,"value":55.93},{"date":1634083200000,"value":56.18},{"date":1634169600000,"value":56.49},{"date":1634256000000,"value":56.66},{"date":1634342400000,"value":56.66},{"date":1634428800000,"value":56.66},{"date":1634515200000,"value":56.5},{"date":1634601600000,"value":56.51},{"date":1634688000000,"value":56.52},{"date":1634774400000,"value":55.95},{"date":1634860800000,"value":56.04},{"date":1634947200000,"value":56.04},{"date":1635033600000,"value":56.04},{"date":1635120000000,"value":55.99},{"date":1635206400000,"value":56.07},{"date":1635292800000,"value":55.83},{"date":1635379200000,"value":55.55},{"date":1635465600000,"value":55.2},{"date":1635552000000,"value":55.2},{"date":1635638400000,"value":55.2},{"date":1635724800000,"value":55.43},{"date":1635811200000,"value":55.32},{"date":1635897600000,"value":55.8},{"date":1635984000000,"value":55.66},{"date":1636070400000,"value":55.68},{"date":1636156800000,"value":55.68},{"date":1636243200000,"value":55.68},{"date":1636329600000,"value":55.98},{"date":1636416000000,"value":56.17},{"date":1636502400000,"value":56.01},{"date":1636588800000,"value":56.26},{"date":1636675200000,"value":56.25},{"date":1636761600000,"value":56.25},{"date":1636848000000,"value":56.25},{"date":1636934400000,"value":56.29},{"date":1637020800000,"value":56.21},{"date":1637107200000,"value":55.93},{"date":1637193600000,"value":55.75},{"date":1637280000000,"value":55.63},{"date":1637366400000,"value":55.63},{"date":1637452800000,"value":55.63},{"date":1637539200000,"value":55.24},{"date":1637625600000,"value":55.3},{"date":1637712000000,"value":55.14},{"date":1637798400000,"value":55.14},{"date":1637884800000,"value":53.99},{"date":1637971200000,"value":53.99},{"date":1638057600000,"value":53.99},{"date":1638144000000,"value":54.11},{"date":1638230400000,"value":53.83},{"date":1638316800000,"value":53.87},{"date":1638403200000,"value":54.53},{"date":1638489600000,"value":54.12},{"date":1638576000000,"value":54.12},{"date":1638662400000,"value":54.12},{"date":1638748800000,"value":54.1},{"date":1638835200000,"value":54.86},{"date":1638921600000,"value":54.97},{"date":1639008000000,"value":55.02},{"date":1639094400000,"value":54.99},{"date":1639180800000,"value":54.99},{"date":1639267200000,"value":54.99},{"date":1639353600000,"value":54.34},{"date":1639440000000,"value":54.33},{"date":1639526400000,"value":54.47},{"date":1639612800000,"value":54.6},{"date":1639699200000,"value":54.44},{"date":1639785600000,"value":54.44},{"date":1639872000000,"value":54.44},{"date":1639958400000,"value":53.89},{"date":1640044800000,"value":54.37},{"date":1640131200000,"value":54.66},{"date":1640217600000,"value":54.97},{"date":1640304000000,"value":54.97},{"date":1640390400000,"value":54.97},{"date":1640476800000,"value":54.97},{"date":1640563200000,"value":55.28},{"date":1640649600000,"value":55.42},{"date":1640736000000,"value":55.3},{"date":1640822400000,"value":55.41},{"date":1640908800000,"value":55.59},{"date":1640995200000,"value":55.59},{"date":1641081600000,"value":55.59},{"date":1641168000000,"value":55.59},{"date":1641254400000,"value":55.81},{"date":1641340800000,"value":55.53},{"date":1641427200000,"value":55.69},{"date":1641513600000,"value":56.13},{"date":1641600000000,"value":56.13},{"date":1641686400000,"value":56.13},{"date":1641772800000,"value":56.38},{"date":1641859200000,"value":57.12},{"date":1641945600000,"value":57.51},{"date":1642032000000,"value":57.45},{"date":1642118400000,"value":57.39},{"date":1642204800000,"value":57.39},{"date":1642291200000,"value":57.39},{"date":1642377600000,"value":57.39},{"date":1642464000000,"value":56.84},{"date":1642550400000,"value":57.17},{"date":1642636800000,"value":57.19},{"date":1642723200000,"value":56.91},{"date":1642809600000,"value":56.91},{"date":1642896000000,"value":56.91},{"date":1642982400000,"value":56.35},{"date":1643068800000,"value":56.33},{"date":1643155200000,"value":56.33},{"date":1643241600000,"value":55.81},{"date":1643328000000,"value":56.09},{"date":1643414400000,"value":56.09},{"date":1643500800000,"value":56.09},{"date":1643587200000,"value":56.92},{"date":1643673600000,"value":57.14},{"date":1643760000000,"value":56.94},{"date":1643846400000,"value":56.87},{"date":1643932800000,"value":57.02},{"date":1644019200000,"value":57.02},{"date":1644105600000,"value":57.02},{"date":1644192000000,"value":57.21},{"date":1644278400000,"value":57.8},{"date":1644364800000,"value":58.38},{"date":1644451200000,"value":58.25},{"date":1644537600000,"value":57.18},{"date":1644624000000,"value":57.18},{"date":1644710400000,"value":57.18},{"date":1644796800000,"value":56.7},{"date":1644883200000,"value":57.25},{"date":1644969600000,"value":57.56},{"date":1645056000000,"value":57.24},{"date":1645142400000,"value":57.21},{"date":1645228800000,"value":57.21},{"date":1645315200000,"value":57.21},{"date":1645401600000,"value":57.21},{"date":1645488000000,"value":56.82},{"date":1645574400000,"value":56.55},{"date":1645660800000,"value":54.94},{"date":1645747200000,"value":55.77},{"date":1645833600000,"value":55.77},{"date":1645920000000,"value":55.77},{"date":1646006400000,"value":55.23},{"date":1646092800000,"value":54.85},{"date":1646179200000,"value":55.01},{"date":1646265600000,"value":55.11},{"date":1646352000000,"value":54.34},{"date":1646438400000,"value":54.34},{"date":1646524800000,"value":54.34},{"date":1646611200000,"value":52.6},{"date":1646697600000,"value":52.77},{"date":1646784000000,"value":53.83},{"date":1646870400000,"value":54.23},{"date":1646956800000,"value":53.7},{"date":1647043200000,"value":53.7},{"date":1647129600000,"value":53.7},{"date":1647216000000,"value":53.5},{"date":1647302400000,"value":53.08},{"date":1647388800000,"value":54.55},{"date":1647475200000,"value":55.37},{"date":1647561600000,"value":56.06},{"date":1647648000000,"value":56.06},{"date":1647734400000,"value":56.06},{"date":1647820800000,"value":55.45},{"date":1647907200000,"value":55.58},{"date":1647993600000,"value":55.23},{"date":1648080000000,"value":55.72},{"date":1648166400000,"value":55.63},{"date":1648252800000,"value":55.63},{"date":1648339200000,"value":55.63},{"date":1648425600000,"value":55.6},{"date":1648512000000,"value":56.01},{"date":1648598400000,"value":56.48},{"date":1648684800000,"value":56.2},{"date":1648771200000,"value":56.87},{"date":1648857600000,"value":56.87},{"date":1648944000000,"value":56.87},{"date":1649030400000,"value":57.17},{"date":1649116800000,"value":56.82},{"date":1649203200000,"value":56.62},{"date":1649289600000,"value":56.02},{"date":1649376000000,"value":56.47},{"date":1649462400000,"value":56.47},{"date":1649548800000,"value":56.47},{"date":1649635200000,"value":56.07},{"date":1649721600000,"value":55.7},{"date":1649808000000,"value":55.9},{"date":1649894400000,"value":55.57},{"date":1649980800000,"value":55.57},{"date":1650067200000,"value":55.57},{"date":1650153600000,"value":55.57},{"date":1650240000000,"value":55.38},{"date":1650326400000,"value":54.94},{"date":1650412800000,"value":55.23},{"date":1650499200000,"value":54.94},{"date":1650585600000,"value":54.47},{"date":1650672000000,"value":54.47},{"date":1650758400000,"value":54.47},{"date":1650844800000,"value":53.91},{"date":1650931200000,"value":53.53},{"date":1651017600000,"value":53.58},{"date":1651104000000,"value":54.01},{"date":1651190400000,"value":53.53},{"date":1651276800000,"value":53.53},{"date":1651363200000,"value":53.53},{"date":1651449600000,"value":53.52},{"date":1651536000000,"value":53.55},{"date":1651622400000,"value":53.94},{"date":1651708800000,"value":52.97},{"date":1651795200000,"value":52.48},{"date":1651881600000,"value":52.48},{"date":1651968000000,"value":52.48},{"date":1652054400000,"value":51.42},{"date":1652140800000,"value":51.73},{"date":1652227200000,"value":51.32},{"date":1652313600000,"value":50.92},{"date":1652400000000,"value":51.49},{"date":1652486400000,"value":51.49},{"date":1652572800000,"value":51.49},{"date":1652659200000,"value":51.38},{"date":1652745600000,"value":52.12},{"date":1652832000000,"value":51.7},{"date":1652918400000,"value":51.63},{"date":1653004800000,"value":52.39},{"date":1653091200000,"value":52.39},{"date":1653177600000,"value":52.39},{"date":1653264000000,"value":52.68},{"date":1653350400000,"value":52.39},{"date":1653436800000,"value":52.36},{"date":1653523200000,"value":53.07},{"date":1653609600000,"value":53.61},{"date":1653696000000,"value":53.61},{"date":1653782400000,"value":53.61},{"date":1653868800000,"value":53.61},{"date":1653955200000,"value":54.33},{"date":1654041600000,"value":53.68},{"date":1654128000000,"value":54.01},{"date":1654214400000,"value":53.55},{"date":1654300800000,"value":53.55},{"date":1654387200000,"value":53.55},{"date":1654473600000,"value":53.53},{"date":1654560000000,"value":53.16},{"date":1654646400000,"value":52.85},{"date":1654732800000,"value":52.41},{"date":1654819200000,"value":51.71},{"date":1654905600000,"value":51.71},{"date":1654992000000,"value":51.71},{"date":1655078400000,"value":50.73},{"date":1655164800000,"value":50.76},{"date":1655251200000,"value":51.17},{"date":1655337600000,"value":50.28},{"date":1655424000000,"value":50.16},{"date":1655510400000,"value":50.16},{"date":1655596800000,"value":50.16},{"date":1655683200000,"value":50.16},{"date":1655769600000,"value":50.77},{"date":1655856000000,"value":50.2},{"date":1655942400000,"value":50.17},{"date":1656028800000,"value":50.73},{"date":1656115200000,"value":50.73},{"date":1656201600000,"value":50.73},{"date":1656288000000,"value":50.82},{"date":1656374400000,"value":50.69},{"date":1656460800000,"value":50.5},{"date":1656547200000,"value":49.9},{"date":1656633600000,"value":49.87},{"date":1656720000000,"value":49.87},{"date":1656806400000,"value":49.87},{"date":1656892800000,"value":49.87},{"date":1656979200000,"value":49.37},{"date":1657065600000,"value":49.04},{"date":1657152000000,"value":49.51},{"date":1657238400000,"value":49.56},{"date":1657324800000,"value":49.56},{"date":1657411200000,"value":49.56},{"date":1657497600000,"value":49.16},{"date":1657584000000,"value":48.66},{"date":1657670400000,"value":48.71},{"date":1657756800000,"value":48.48},{"date":1657843200000,"value":48.57},{"date":1657929600000,"value":48.57},{"date":1658016000000,"value":48.57},{"date":1658102400000,"value":48.67},{"date":1658188800000,"value":49.17},{"date":1658275200000,"value":49.1},{"date":1658361600000,"value":49.45},{"date":1658448000000,"value":49.52},{"date":1658534400000,"value":49.52},{"date":1658620800000,"value":49.52},{"date":1658707200000,"value":49.78},{"date":1658793600000,"value":49.41},{"date":1658880000000,"value":50.26},{"date":1658966400000,"value":50.69},{"date":1659052800000,"value":50.88},{"date":1659139200000,"value":50.88},{"date":1659225600000,"value":50.88},{"date":1659312000000,"value":50.88},{"date":1659398400000,"value":50.53},{"date":1659484800000,"value":50.68},{"date":1659571200000,"value":50.73},{"date":1659657600000,"value":51.11},{"date":1659744000000,"value":51.11},{"date":1659830400000,"value":51.11},{"date":1659916800000,"value":51.36},{"date":1660003200000,"value":51.48},{"date":1660089600000,"value":51.92},{"date":1660176000000,"value":52.11},{"date":1660262400000,"value":52.5},{"date":1660348800000,"value":52.5},{"date":1660435200000,"value":52.5},{"date":1660521600000,"value":51.94},{"date":1660608000000,"value":52.08},{"date":1660694400000,"value":52.19},{"date":1660780800000,"value":52},{"date":1660867200000,"value":51.67},{"date":1660953600000,"value":51.67},{"date":1661040000000,"value":51.67},{"date":1661126400000,"value":51.34},{"date":1661212800000,"value":51.48},{"date":1661299200000,"value":51.31},{"date":1661385600000,"value":51.7},{"date":1661472000000,"value":51.32},{"date":1661558400000,"value":51.32},{"date":1661644800000,"value":51.32},{"date":1661731200000,"value":51.2},{"date":1661817600000,"value":51.02},{"date":1661904000000,"value":50.85},{"date":1661990400000,"value":50.68},{"date":1662076800000,"value":50.5},{"date":1662163200000,"value":50.5},{"date":1662249600000,"value":50.5},{"date":1662336000000,"value":50.5},{"date":1662422400000,"value":50.62},{"date":1662508800000,"value":50.64},{"date":1662595200000,"value":50.68},{"date":1662681600000,"value":51.28},{"date":1662768000000,"value":51.28},{"date":1662854400000,"value":51.28},{"date":1662940800000,"value":51.68},{"date":1663027200000,"value":50.8},{"date":1663113600000,"value":50.79},{"date":1663200000000,"value":50.41},{"date":1663286400000,"value":49.81},{"date":1663372800000,"value":49.81},{"date":1663459200000,"value":49.81},{"date":1663545600000,"value":50.13},{"date":1663632000000,"value":50.11},{"date":1663718400000,"value":49.58},{"date":1663804800000,"value":49.48},{"date":1663891200000,"value":48.51},{"date":1663977600000,"value":48.51},{"date":1664064000000,"value":48.51},{"date":1664150400000,"value":47.74},{"date":1664236800000,"value":47.65},{"date":1664323200000,"value":47.69},{"date":1664409600000,"value":47.04},{"date":1664496000000,"value":47.21},{"date":1664582400000,"value":47.21},{"date":1664668800000,"value":47.21},{"date":1664755200000,"value":47.61},{"date":1664841600000,"value":48.42},{"date":1664928000000,"value":48.35},{"date":1665014400000,"value":48.14},{"date":1665100800000,"value":47.47},{"date":1665187200000,"value":47.47},{"date":1665273600000,"value":47.47},{"date":1665360000000,"value":47.54},{"date":1665446400000,"value":46.85},{"date":1665532800000,"value":46.85},{"date":1665619200000,"value":47.06},{"date":1665705600000,"value":46.5},{"date":1665792000000,"value":46.5},{"date":1665878400000,"value":46.5},{"date":1665964800000,"value":47.28},{"date":1666051200000,"value":47.35},{"date":1666137600000,"value":46.96},{"date":1666224000000,"value":47.37},{"date":1666310400000,"value":47.74},{"date":1666396800000,"value":47.74},{"date":1666483200000,"value":47.74},{"date":1666569600000,"value":47.1},{"date":1666656000000,"value":47.24},{"date":1666742400000,"value":47.12},{"date":1666828800000,"value":47.5},{"date":1666915200000,"value":47.66},{"date":1667001600000,"value":47.66},{"date":1667088000000,"value":47.66},{"date":1667174400000,"value":47.52},{"date":1667260800000,"value":47.99},{"date":1667347200000,"value":47.55},{"date":1667433600000,"value":47.74},{"date":1667520000000,"value":48.72},{"date":1667606400000,"value":48.72},{"date":1667692800000,"value":48.72},{"date":1667779200000,"value":49.08},{"date":1667865600000,"value":49.14},{"date":1667952000000,"value":48.98},{"date":1668038400000,"value":49.32},{"date":1668124800000,"value":50.09},{"date":1668211200000,"value":50.09},{"date":1668297600000,"value":50.09},{"date":1668384000000,"value":50.36},{"date":1668470400000,"value":50.64},{"date":1668556800000,"value":50.12},{"date":1668643200000,"value":49.97},{"date":1668729600000,"value":49.87},{"date":1668816000000,"value":49.87},{"date":1668902400000,"value":49.87},{"date":1668988800000,"value":49.67},{"date":1669075200000,"value":49.98},{"date":1669161600000,"value":50.03},{"date":1669248000000,"value":50.03},{"date":1669334400000,"value":50.8},{"date":1669420800000,"value":50.8},{"date":1669507200000,"value":50.8},{"date":1669593600000,"value":50.37},{"date":1669680000000,"value":50.92},{"date":1669766400000,"value":51.92},{"date":1669852800000,"value":51.66},{"date":1669939200000,"value":51.41},{"date":1670025600000,"value":51.41},{"date":1670112000000,"value":51.41},{"date":1670198400000,"value":51.23},{"date":1670284800000,"value":51.05},{"date":1670371200000,"value":51},{"date":1670457600000,"value":51.19},{"date":1670544000000,"value":51.1},{"date":1670630400000,"value":51.1},{"date":1670716800000,"value":51.1},{"date":1670803200000,"value":51.14},{"date":1670889600000,"value":50.9},{"date":1670976000000,"value":51.28},{"date":1671062400000,"value":50.52},{"date":1671148800000,"value":50.58},{"date":1671235200000,"value":50.58},{"date":1671321600000,"value":50.58},{"date":1671408000000,"value":50.77},{"date":1671494400000,"value":50.76},{"date":1671580800000,"value":50.86},{"date":1671667200000,"value":50.85},{"date":1671753600000,"value":50.75},{"date":1671840000000,"value":50.75},{"date":1671926400000,"value":50.75},{"date":1672012800000,"value":50.75},{"date":1672099200000,"value":50.88},{"date":1672185600000,"value":50.95},{"date":1672272000000,"value":51.29},{"date":1672358400000,"value":51.07},{"date":1672444800000,"value":51.07},{"date":1672531200000,"value":51.07},{"date":1672617600000,"value":51.07},{"date":1672704000000,"value":51.16},{"date":1672790400000,"value":51.28},{"date":1672876800000,"value":51.48},{"date":1672963200000,"value":51.99},{"date":1673049600000,"value":51.99},{"date":1673136000000,"value":51.99},{"date":1673222400000,"value":52.44},{"date":1673308800000,"value":52.51},{"date":1673395200000,"value":52.53},{"date":1673481600000,"value":52.63},{"date":1673568000000,"value":52.95},{"date":1673654400000,"value":52.95},{"date":1673740800000,"value":52.95},{"date":1673827200000,"value":52.95},{"date":1673913600000,"value":53},{"date":1674000000000,"value":53.12},{"date":1674086400000,"value":53.08},{"date":1674172800000,"value":53.39},{"date":1674259200000,"value":53.39},{"date":1674345600000,"value":53.39},{"date":1674432000000,"value":53.56},{"date":1674518400000,"value":53.28},{"date":1674604800000,"value":53.14},{"date":1674691200000,"value":53.62},{"date":1674777600000,"value":53.01},{"date":1674864000000,"value":53.01},{"date":1674950400000,"value":53.01},{"date":1675036800000,"value":53.08},{"date":1675123200000,"value":53.01},{"date":1675209600000,"value":53.32},{"date":1675296000000,"value":53.35},{"date":1675382400000,"value":53.29},{"date":1675468800000,"value":53.29},{"date":1675555200000,"value":53.29},{"date":1675641600000,"value":52.65},{"date":1675728000000,"value":52.63},{"date":1675814400000,"value":52.63},{"date":1675900800000,"value":52.41},{"date":1675987200000,"value":52.41},{"date":1676073600000,"value":52.41},{"date":1676160000000,"value":52.41},{"date":1676246400000,"value":52.52},{"date":1676332800000,"value":52.51},{"date":1676419200000,"value":52.47},{"date":1676505600000,"value":52.49},{"date":1676592000000,"value":52.39},{"date":1676678400000,"value":52.39},{"date":1676764800000,"value":52.39},{"date":1676851200000,"value":52.39},{"date":1676937600000,"value":52.24},{"date":1677024000000,"value":52},{"date":1677110400000,"value":52.26},{"date":1677196800000,"value":51.68},{"date":1677283200000,"value":51.68},{"date":1677369600000,"value":51.68},{"date":1677456000000,"value":51.59},{"date":1677542400000,"value":51.55},{"date":1677628800000,"value":51.98},{"date":1677715200000,"value":52.06},{"date":1677801600000,"value":52.63},{"date":1677888000000,"value":52.63},{"date":1677974400000,"value":52.63},{"date":1678060800000,"value":52.92},{"date":1678147200000,"value":52.69},{"date":1678233600000,"value":52.93},{"date":1678320000000,"value":52.3},{"date":1678406400000,"value":51.87},{"date":1678492800000,"value":51.87},{"date":1678579200000,"value":51.87},{"date":1678665600000,"value":51.61},{"date":1678752000000,"value":51.42},{"date":1678838400000,"value":51.24},{"date":1678924800000,"value":51.48},{"date":1679011200000,"value":51.42},{"date":1679097600000,"value":51.42},{"date":1679184000000,"value":51.42},{"date":1679270400000,"value":51.55},{"date":1679356800000,"value":51.9},{"date":1679443200000,"value":52.03},{"date":1679529600000,"value":52.47},{"date":1679616000000,"value":52.32},{"date":1679702400000,"value":52.32},{"date":1679788800000,"value":52.32},{"date":1679875200000,"value":52.37},{"date":1679961600000,"value":52.51},{"date":1680048000000,"value":52.88},{"date":1680134400000,"value":53.21},{"date":1680220800000,"value":53.44},{"date":1680307200000,"value":53.44},{"date":1680393600000,"value":53.44},{"date":1680480000000,"value":53.38},{"date":1680566400000,"value":53.58},{"date":1680652800000,"value":53.67},{"date":1680739200000,"value":53.76},{"date":1680825600000,"value":53.76},{"date":1680912000000,"value":53.76},{"date":1680998400000,"value":53.76},{"date":1681084800000,"value":54.03},{"date":1681171200000,"value":54.48},{"date":1681257600000,"value":54.79},{"date":1681344000000,"value":54.85},{"date":1681430400000,"value":54.85},{"date":1681516800000,"value":54.85},{"date":1681603200000,"value":54.85},{"date":1681689600000,"value":54.87},{"date":1681776000000,"value":54.8},{"date":1681862400000,"value":54.46},{"date":1681948800000,"value":54.6},{"date":1682035200000,"value":54.42},{"date":1682121600000,"value":54.42},{"date":1682208000000,"value":54.42},{"date":1682294400000,"value":54.57},{"date":1682380800000,"value":54.1},{"date":1682467200000,"value":54.24},{"date":1682553600000,"value":54.9},{"date":1682640000000,"value":55.19},{"date":1682726400000,"value":55.19},{"date":1682812800000,"value":55.19},{"date":1682899200000,"value":55.04},{"date":1682985600000,"value":54.93},{"date":1683072000000,"value":54.99},{"date":1683158400000,"value":55.16},{"date":1683244800000,"value":55.58},{"date":1683331200000,"value":55.58},{"date":1683417600000,"value":55.58},{"date":1683504000000,"value":55.92},{"date":1683590400000,"value":55.93},{"date":1683676800000,"value":55.9},{"date":1683763200000,"value":55.81},{"date":1683849600000,"value":55.63},{"date":1683936000000,"value":55.63},{"date":1684022400000,"value":55.63},{"date":1684108800000,"value":55.68},{"date":1684195200000,"value":55.59},{"date":1684281600000,"value":55.5},{"date":1684368000000,"value":55.55},{"date":1684454400000,"value":55.67},{"date":1684540800000,"value":55.67},{"date":1684627200000,"value":55.67},{"date":1684713600000,"value":55.6},{"date":1684800000000,"value":55.2},{"date":1684886400000,"value":55.08},{"date":1684972800000,"value":55.15},{"date":1685059200000,"value":55.73},{"date":1685145600000,"value":55.73},{"date":1685232000000,"value":55.73},{"date":1685318400000,"value":55.73},{"date":1685404800000,"value":55.66},{"date":1685491200000,"value":55.33},{"date":1685577600000,"value":55.45},{"date":1685664000000,"value":56.21},{"date":1685750400000,"value":56.21},{"date":1685836800000,"value":56.21},{"date":1685923200000,"value":56.16},{"date":1686009600000,"value":56.32},{"date":1686096000000,"value":56.68},{"date":1686182400000,"value":56.58}],"name":"First Trust Emerging Markets Eq Sel ETF","_links":{"self":{"href":"\/api\/funds\/performance\/F00000YW8X"}}}