Touchstone Large Cap Focused ASENCX

{"legalType":"FO","investmentVehicleId":"FOUSA00F3U","tradingSymbol":"SENCX","investmentVehicleName":"Touchstone Large Cap Focused A","dailyTimeSeries":[{"date":1330560000000,"value":13346.35},{"date":1330646400000,"value":13287.59},{"date":1330732800000,"value":13287.59},{"date":1330819200000,"value":13287.59},{"date":1330905600000,"value":13240.58},{"date":1330992000000,"value":13036.88},{"date":1331078400000,"value":13126.98},{"date":1331164800000,"value":13260.17},{"date":1331251200000,"value":13307.18},{"date":1331337600000,"value":13307.18},{"date":1331424000000,"value":13307.18},{"date":1331510400000,"value":13283.67},{"date":1331596800000,"value":13514.79},{"date":1331683200000,"value":13467.79},{"date":1331769600000,"value":13569.64},{"date":1331856000000,"value":13581.39},{"date":1331942400000,"value":13581.39},{"date":1332028800000,"value":13581.39},{"date":1332115200000,"value":13624.48},{"date":1332201600000,"value":13561.8},{"date":1332288000000,"value":13542.22},{"date":1332374400000,"value":13449.37},{"date":1332460800000,"value":13496.54},{"date":1332547200000,"value":13496.54},{"date":1332633600000,"value":13496.54},{"date":1332720000000,"value":13689.12},{"date":1332806400000,"value":13622.31},{"date":1332892800000,"value":13551.56},{"date":1332979200000,"value":13539.77},{"date":1333065600000,"value":13614.45},{"date":1333152000000,"value":13614.45},{"date":1333238400000,"value":13614.45},{"date":1333324800000,"value":13700.91},{"date":1333411200000,"value":13622.31},{"date":1333497600000,"value":13472.96},{"date":1333584000000,"value":13441.51},{"date":1333670400000,"value":13441.51},{"date":1333756800000,"value":13441.51},{"date":1333843200000,"value":13441.51},{"date":1333929600000,"value":13288.23},{"date":1334016000000,"value":13072.07},{"date":1334102400000,"value":13166.4},{"date":1334188800000,"value":13358.98},{"date":1334275200000,"value":13197.84},{"date":1334361600000,"value":13197.84},{"date":1334448000000,"value":13197.84},{"date":1334534400000,"value":13233.21},{"date":1334620800000,"value":13414},{"date":1334707200000,"value":13366.84},{"date":1334793600000,"value":13331.47},{"date":1334880000000,"value":13370.77},{"date":1334966400000,"value":13370.77},{"date":1335052800000,"value":13370.77},{"date":1335139200000,"value":13252.86},{"date":1335225600000,"value":13307.88},{"date":1335312000000,"value":13441.51},{"date":1335398400000,"value":13543.7},{"date":1335484800000,"value":13563.35},{"date":1335571200000,"value":13563.35},{"date":1335657600000,"value":13563.35},{"date":1335744000000,"value":13527.98},{"date":1335830400000,"value":13602.65},{"date":1335916800000,"value":13567.28},{"date":1336003200000,"value":13453.3},{"date":1336089600000,"value":13248.93},{"date":1336176000000,"value":13248.93},{"date":1336262400000,"value":13248.93},{"date":1336348800000,"value":13248.93},{"date":1336435200000,"value":13162.46},{"date":1336521600000,"value":13060.28},{"date":1336608000000,"value":13087.79},{"date":1336694400000,"value":13056.35},{"date":1336780800000,"value":13056.35},{"date":1336867200000,"value":13056.35},{"date":1336953600000,"value":12918.79},{"date":1337040000000,"value":12848.04},{"date":1337126400000,"value":12781.23},{"date":1337212800000,"value":12608.3},{"date":1337299200000,"value":12494.32},{"date":1337385600000,"value":12494.32},{"date":1337472000000,"value":12494.32},{"date":1337558400000,"value":12679.04},{"date":1337644800000,"value":12679.04},{"date":1337731200000,"value":12651.53},{"date":1337817600000,"value":12647.6},{"date":1337904000000,"value":12620.09},{"date":1337990400000,"value":12620.09},{"date":1338076800000,"value":12620.09},{"date":1338163200000,"value":12620.09},{"date":1338249600000,"value":12753.72},{"date":1338336000000,"value":12553.27},{"date":1338422400000,"value":12517.9},{"date":1338508800000,"value":12219.2},{"date":1338595200000,"value":12219.2},{"date":1338681600000,"value":12219.2},{"date":1338768000000,"value":12203.48},{"date":1338854400000,"value":12274.22},{"date":1338940800000,"value":12557.2},{"date":1339027200000,"value":12565.06},{"date":1339113600000,"value":12635.81},{"date":1339200000000,"value":12635.81},{"date":1339286400000,"value":12635.81},{"date":1339372800000,"value":12490.39},{"date":1339459200000,"value":12635.81},{"date":1339545600000,"value":12553.27},{"date":1339632000000,"value":12675.11},{"date":1339718400000,"value":12808.74},{"date":1339804800000,"value":12808.74},{"date":1339891200000,"value":12808.74},{"date":1339977600000,"value":12808.74},{"date":1340064000000,"value":12962.02},{"date":1340150400000,"value":12954.16},{"date":1340236800000,"value":12653.1},{"date":1340323200000,"value":12739.79},{"date":1340409600000,"value":12739.79},{"date":1340496000000,"value":12739.79},{"date":1340582400000,"value":12530.95},{"date":1340668800000,"value":12578.23},{"date":1340755200000,"value":12708.27},{"date":1340841600000,"value":12672.8},{"date":1340928000000,"value":13019.57},{"date":1341014400000,"value":13019.57},{"date":1341100800000,"value":13019.57},{"date":1341187200000,"value":13039.28},{"date":1341273600000,"value":13141.73},{"date":1341360000000,"value":13141.73},{"date":1341446400000,"value":13055.04},{"date":1341532800000,"value":12913.18},{"date":1341619200000,"value":12913.18},{"date":1341705600000,"value":12913.18},{"date":1341792000000,"value":12877.71},{"date":1341878400000,"value":12791.02},{"date":1341964800000,"value":12802.84},{"date":1342051200000,"value":12735.85},{"date":1342137600000,"value":12940.76},{"date":1342224000000,"value":12940.76},{"date":1342310400000,"value":12940.76},{"date":1342396800000,"value":12917.12},{"date":1342483200000,"value":13015.63},{"date":1342569600000,"value":13153.55},{"date":1342656000000,"value":13177.2},{"date":1342742400000,"value":13039.28},{"date":1342828800000,"value":13039.28},{"date":1342915200000,"value":13039.28},{"date":1343001600000,"value":12893.48},{"date":1343088000000,"value":12783.14},{"date":1343174400000,"value":12830.43},{"date":1343260800000,"value":13043.22},{"date":1343347200000,"value":13291.47},{"date":1343433600000,"value":13291.47},{"date":1343520000000,"value":13291.47},{"date":1343606400000,"value":13275.71},{"date":1343692800000,"value":13220.54},{"date":1343779200000,"value":13192.96},{"date":1343865600000,"value":13114.15},{"date":1343952000000,"value":13370.28},{"date":1344038400000,"value":13370.28},{"date":1344124800000,"value":13370.28},{"date":1344211200000,"value":13389.98},{"date":1344297600000,"value":13492.44},{"date":1344384000000,"value":13512.14},{"date":1344470400000,"value":13516.08},{"date":1344556800000,"value":13563.37},{"date":1344643200000,"value":13563.37},{"date":1344729600000,"value":13563.37},{"date":1344816000000,"value":13516.08},{"date":1344902400000,"value":13504.26},{"date":1344988800000,"value":13508.2},{"date":1345075200000,"value":13602.77},{"date":1345161600000,"value":13630.36},{"date":1345248000000,"value":13630.36},{"date":1345334400000,"value":13630.36},{"date":1345420800000,"value":13622.48},{"date":1345507200000,"value":13583.07},{"date":1345593600000,"value":13563.37},{"date":1345680000000,"value":13472.74},{"date":1345766400000,"value":13555.49},{"date":1345852800000,"value":13555.49},{"date":1345939200000,"value":13555.49},{"date":1346025600000,"value":13531.84},{"date":1346112000000,"value":13523.96},{"date":1346198400000,"value":13539.73},{"date":1346284800000,"value":13433.33},{"date":1346371200000,"value":13512.14},{"date":1346457600000,"value":13512.14},{"date":1346544000000,"value":13512.14},{"date":1346630400000,"value":13512.14},{"date":1346716800000,"value":13488.5},{"date":1346803200000,"value":13480.62},{"date":1346889600000,"value":13760.4},{"date":1346976000000,"value":13823.45},{"date":1347062400000,"value":13823.45},{"date":1347148800000,"value":13823.45},{"date":1347235200000,"value":13752.52},{"date":1347321600000,"value":13807.68},{"date":1347408000000,"value":13835.27},{"date":1347494400000,"value":14024.41},{"date":1347580800000,"value":14095.34},{"date":1347667200000,"value":14095.34},{"date":1347753600000,"value":14095.34},{"date":1347840000000,"value":14032.29},{"date":1347926400000,"value":14012.59},{"date":1348012800000,"value":14004.71},{"date":1348099200000,"value":13991.71},{"date":1348185600000,"value":14011.46},{"date":1348272000000,"value":14011.46},{"date":1348358400000,"value":14011.46},{"date":1348444800000,"value":13983.8},{"date":1348531200000,"value":13849.46},{"date":1348617600000,"value":13770.43},{"date":1348704000000,"value":13892.92},{"date":1348790400000,"value":13841.56},{"date":1348876800000,"value":13841.56},{"date":1348963200000,"value":13841.56},{"date":1349049600000,"value":13900.83},{"date":1349136000000,"value":13920.58},{"date":1349222400000,"value":13920.58},{"date":1349308800000,"value":14031.22},{"date":1349395200000,"value":14043.07},{"date":1349481600000,"value":14043.07},{"date":1349568000000,"value":14043.07},{"date":1349654400000,"value":14027.27},{"date":1349740800000,"value":13900.83},{"date":1349827200000,"value":13790.19},{"date":1349913600000,"value":13809.94},{"date":1350000000000,"value":13770.43},{"date":1350086400000,"value":13770.43},{"date":1350172800000,"value":13770.43},{"date":1350259200000,"value":13873.17},{"date":1350345600000,"value":14003.56},{"date":1350432000000,"value":14043.07},{"date":1350518400000,"value":14058.88},{"date":1350604800000,"value":13865.26},{"date":1350691200000,"value":13865.26},{"date":1350777600000,"value":13865.26},{"date":1350864000000,"value":13857.36},{"date":1350950400000,"value":13655.84},{"date":1351036800000,"value":13620.28},{"date":1351123200000,"value":13679.55},{"date":1351209600000,"value":13675.6},{"date":1351296000000,"value":13675.6},{"date":1351382400000,"value":13675.6},{"date":1351468800000,"value":13675.6},{"date":1351555200000,"value":13675.6},{"date":1351641600000,"value":13655.84},{"date":1351728000000,"value":13813.9},{"date":1351814400000,"value":13683.5},{"date":1351900800000,"value":13683.5},{"date":1351987200000,"value":13683.5},{"date":1352073600000,"value":13711.16},{"date":1352160000000,"value":13857.36},{"date":1352246400000,"value":13557.06},{"date":1352332800000,"value":13406.91},{"date":1352419200000,"value":13418.76},{"date":1352505600000,"value":13418.76},{"date":1352592000000,"value":13418.76},{"date":1352678400000,"value":13434.57},{"date":1352764800000,"value":13367.39},{"date":1352851200000,"value":13209.34},{"date":1352937600000,"value":13205.39},{"date":1353024000000,"value":13244.9},{"date":1353110400000,"value":13244.9},{"date":1353196800000,"value":13244.9},{"date":1353283200000,"value":13466.18},{"date":1353369600000,"value":13493.84},{"date":1353456000000,"value":13529.4},{"date":1353542400000,"value":13529.4},{"date":1353628800000,"value":13719.06},{"date":1353715200000,"value":13719.06},{"date":1353801600000,"value":13719.06},{"date":1353888000000,"value":13679.55},{"date":1353974400000,"value":13612.38},{"date":1354060800000,"value":13719.06},{"date":1354147200000,"value":13766.48},{"date":1354233600000,"value":13766.48},{"date":1354320000000,"value":13766.48},{"date":1354406400000,"value":13766.48},{"date":1354492800000,"value":13719.06},{"date":1354579200000,"value":13699.31},{"date":1354665600000,"value":13734.87},{"date":1354752000000,"value":13774.38},{"date":1354838400000,"value":13841.56},{"date":1354924800000,"value":13841.56},{"date":1355011200000,"value":13841.56},{"date":1355097600000,"value":13865.26},{"date":1355184000000,"value":13944.29},{"date":1355270400000,"value":13944.29},{"date":1355356800000,"value":13869.21},{"date":1355443200000,"value":13849.46},{"date":1355529600000,"value":13849.46},{"date":1355616000000,"value":13849.46},{"date":1355702400000,"value":13975.9},{"date":1355788800000,"value":14137.91},{"date":1355875200000,"value":14066.78},{"date":1355961600000,"value":14127.61},{"date":1356048000000,"value":13996.87},{"date":1356134400000,"value":13996.87},{"date":1356220800000,"value":13996.87},{"date":1356307200000,"value":13947.84},{"date":1356393600000,"value":13947.84},{"date":1356480000000,"value":13898.82},{"date":1356566400000,"value":13890.65},{"date":1356652800000,"value":13747.66},{"date":1356739200000,"value":13747.66},{"date":1356825600000,"value":13747.66},{"date":1356912000000,"value":13947.84},{"date":1356998400000,"value":13947.84},{"date":1357084800000,"value":14270.6},{"date":1357171200000,"value":14237.91},{"date":1357257600000,"value":14331.88},{"date":1357344000000,"value":14331.88},{"date":1357430400000,"value":14331.88},{"date":1357516800000,"value":14286.94},{"date":1357603200000,"value":14237.91},{"date":1357689600000,"value":14295.11},{"date":1357776000000,"value":14409.5},{"date":1357862400000,"value":14413.59},{"date":1357948800000,"value":14413.59},{"date":1358035200000,"value":14413.59},{"date":1358121600000,"value":14442.19},{"date":1358208000000,"value":14474.87},{"date":1358294400000,"value":14470.79},{"date":1358380800000,"value":14564.75},{"date":1358467200000,"value":14621.95},{"date":1358553600000,"value":14621.95},{"date":1358640000000,"value":14621.95},{"date":1358726400000,"value":14621.95},{"date":1358812800000,"value":14711.83},{"date":1358899200000,"value":14703.66},{"date":1358985600000,"value":14764.94},{"date":1359072000000,"value":14867.08},{"date":1359158400000,"value":14867.08},{"date":1359244800000,"value":14867.08},{"date":1359331200000,"value":14838.48},{"date":1359417600000,"value":14891.59},{"date":1359504000000,"value":14846.65},{"date":1359590400000,"value":14801.71},{"date":1359676800000,"value":14965.13},{"date":1359763200000,"value":14965.13},{"date":1359849600000,"value":14965.13},{"date":1359936000000,"value":14801.71},{"date":1360022400000,"value":14928.36},{"date":1360108800000,"value":14940.62},{"date":1360195200000,"value":14899.76},{"date":1360281600000,"value":14977.39},{"date":1360368000000,"value":14977.39},{"date":1360454400000,"value":14977.39},{"date":1360540800000,"value":14944.7},{"date":1360627200000,"value":14985.56},{"date":1360713600000,"value":14977.39},{"date":1360800000000,"value":15022.33},{"date":1360886400000,"value":15010.07},{"date":1360972800000,"value":15010.07},{"date":1361059200000,"value":15010.07},{"date":1361145600000,"value":15010.07},{"date":1361232000000,"value":15128.55},{"date":1361318400000,"value":14940.62},{"date":1361404800000,"value":14834.39},{"date":1361491200000,"value":14952.87},{"date":1361577600000,"value":14952.87},{"date":1361664000000,"value":14952.87},{"date":1361750400000,"value":14691.4},{"date":1361836800000,"value":14764.94},{"date":1361923200000,"value":14969.21},{"date":1362009600000,"value":14940.62},{"date":1362096000000,"value":14956.96},{"date":1362182400000,"value":14956.96},{"date":1362268800000,"value":14956.96},{"date":1362355200000,"value":14989.64},{"date":1362441600000,"value":15120.38},{"date":1362528000000,"value":15161.23},{"date":1362614400000,"value":15214.34},{"date":1362700800000,"value":15267.46},{"date":1362787200000,"value":15267.46},{"date":1362873600000,"value":15267.46},{"date":1362960000000,"value":15320.57},{"date":1363046400000,"value":15312.4},{"date":1363132800000,"value":15332.82},{"date":1363219200000,"value":15418.62},{"date":1363305600000,"value":15406.36},{"date":1363392000000,"value":15406.36},{"date":1363478400000,"value":15406.36},{"date":1363564800000,"value":15300.14},{"date":1363651200000,"value":15238.86},{"date":1363737600000,"value":15336.91},{"date":1363824000000,"value":15185.34},{"date":1363910400000,"value":15279.53},{"date":1363996800000,"value":15279.53},{"date":1364083200000,"value":15279.53},{"date":1364169600000,"value":15242.67},{"date":1364256000000,"value":15357.34},{"date":1364342400000,"value":15365.53},{"date":1364428800000,"value":15431.05},{"date":1364515200000,"value":15431.05},{"date":1364601600000,"value":15431.05},{"date":1364688000000,"value":15431.05},{"date":1364774400000,"value":15369.63},{"date":1364860800000,"value":15431.05},{"date":1364947200000,"value":15295.91},{"date":1365033600000,"value":15340.96},{"date":1365120000000,"value":15267.24},{"date":1365206400000,"value":15267.24},{"date":1365292800000,"value":15267.24},{"date":1365379200000,"value":15357.34},{"date":1365465600000,"value":15422.86},{"date":1365552000000,"value":15598.96},{"date":1365638400000,"value":15635.82},{"date":1365724800000,"value":15578.48},{"date":1365811200000,"value":15578.48},{"date":1365897600000,"value":15578.48},{"date":1365984000000,"value":15222.19},{"date":1366070400000,"value":15398.29},{"date":1366156800000,"value":15181.24},{"date":1366243200000,"value":15095.24},{"date":1366329600000,"value":15185.34},{"date":1366416000000,"value":15185.34},{"date":1366502400000,"value":15185.34},{"date":1366588800000,"value":15254.96},{"date":1366675200000,"value":15394.2},{"date":1366761600000,"value":15414.67},{"date":1366848000000,"value":15508.86},{"date":1366934400000,"value":15459.72},{"date":1367020800000,"value":15459.72},{"date":1367107200000,"value":15459.72},{"date":1367193600000,"value":15570.29},{"date":1367280000000,"value":15603.06},{"date":1367366400000,"value":15455.63},{"date":1367452800000,"value":15586.68},{"date":1367539200000,"value":15754.58},{"date":1367625600000,"value":15754.58},{"date":1367712000000,"value":15754.58},{"date":1367798400000,"value":15791.44},{"date":1367884800000,"value":15885.63},{"date":1367971200000,"value":15959.35},{"date":1368057600000,"value":15897.92},{"date":1368144000000,"value":15967.54},{"date":1368230400000,"value":15967.54},{"date":1368316800000,"value":15967.54},{"date":1368403200000,"value":15959.35},{"date":1368489600000,"value":16123.16},{"date":1368576000000,"value":16184.59},{"date":1368662400000,"value":16139.54},{"date":1368748800000,"value":16295.16},{"date":1368835200000,"value":16295.16},{"date":1368921600000,"value":16295.16},{"date":1369008000000,"value":16262.4},{"date":1369094400000,"value":16299.26},{"date":1369180800000,"value":16168.21},{"date":1369267200000,"value":16131.35},{"date":1369353600000,"value":16123.16},{"date":1369440000000,"value":16123.16},{"date":1369526400000,"value":16123.16},{"date":1369612800000,"value":16123.16},{"date":1369699200000,"value":16237.83},{"date":1369785600000,"value":16155.92},{"date":1369872000000,"value":16246.02},{"date":1369958400000,"value":16016.68},{"date":1370044800000,"value":16016.68},{"date":1370131200000,"value":16016.68},{"date":1370217600000,"value":16123.16},{"date":1370304000000,"value":16041.25},{"date":1370390400000,"value":15836.49},{"date":1370476800000,"value":15975.73},{"date":1370563200000,"value":16184.59},{"date":1370649600000,"value":16184.59},{"date":1370736000000,"value":16184.59},{"date":1370822400000,"value":16192.78},{"date":1370908800000,"value":16016.68},{"date":1370995200000,"value":15906.11},{"date":1371081600000,"value":16131.35},{"date":1371168000000,"value":16049.44},{"date":1371254400000,"value":16049.44},{"date":1371340800000,"value":16049.44},{"date":1371427200000,"value":16184.59},{"date":1371513600000,"value":16311.54},{"date":1371600000000,"value":16106.78},{"date":1371686400000,"value":15727.14},{"date":1371772800000,"value":15764.09},{"date":1371859200000,"value":15764.09},{"date":1371945600000,"value":15764.09},{"date":1372032000000,"value":15571.15},{"date":1372118400000,"value":15714.83},{"date":1372204800000,"value":15862.62},{"date":1372291200000,"value":15977.56},{"date":1372377600000,"value":15911.88},{"date":1372464000000,"value":15911.88},{"date":1372550400000,"value":15911.88},{"date":1372636800000,"value":15998.09},{"date":1372723200000,"value":15961.14},{"date":1372809600000,"value":15989.88},{"date":1372896000000,"value":15989.88},{"date":1372982400000,"value":16170.51},{"date":1373068800000,"value":16170.51},{"date":1373155200000,"value":16170.51},{"date":1373241600000,"value":16244.4},{"date":1373328000000,"value":16375.77},{"date":1373414400000,"value":16375.77},{"date":1373500800000,"value":16593.35},{"date":1373587200000,"value":16638.51},{"date":1373673600000,"value":16638.51},{"date":1373760000000,"value":16638.51},{"date":1373846400000,"value":16667.24},{"date":1373932800000,"value":16597.45},{"date":1374019200000,"value":16642.61},{"date":1374105600000,"value":16757.56},{"date":1374192000000,"value":16802.71},{"date":1374278400000,"value":16802.71},{"date":1374364800000,"value":16802.71},{"date":1374451200000,"value":16823.24},{"date":1374537600000,"value":16806.82},{"date":1374624000000,"value":16761.66},{"date":1374710400000,"value":16782.19},{"date":1374796800000,"value":16786.29},{"date":1374883200000,"value":16786.29},{"date":1374969600000,"value":16786.29},{"date":1375056000000,"value":16716.5},{"date":1375142400000,"value":16737.03},{"date":1375228800000,"value":16728.82},{"date":1375315200000,"value":16929.98},{"date":1375401600000,"value":16946.4},{"date":1375488000000,"value":16946.4},{"date":1375574400000,"value":16946.4},{"date":1375660800000,"value":16929.98},{"date":1375747200000,"value":16823.24},{"date":1375833600000,"value":16773.98},{"date":1375920000000,"value":16839.66},{"date":1376006400000,"value":16778.08},{"date":1376092800000,"value":16778.08},{"date":1376179200000,"value":16778.08},{"date":1376265600000,"value":16761.66},{"date":1376352000000,"value":16819.14},{"date":1376438400000,"value":16720.61},{"date":1376524800000,"value":16511.24},{"date":1376611200000,"value":16453.77},{"date":1376697600000,"value":16453.77},{"date":1376784000000,"value":16453.77},{"date":1376870400000,"value":16347.03},{"date":1376956800000,"value":16404.51},{"date":1377043200000,"value":16281.35},{"date":1377129600000,"value":16429.14},{"date":1377216000000,"value":16490.72},{"date":1377302400000,"value":16490.72},{"date":1377388800000,"value":16490.72},{"date":1377475200000,"value":16429.14},{"date":1377561600000,"value":16158.19},{"date":1377648000000,"value":16199.25},{"date":1377734400000,"value":16227.98},{"date":1377820800000,"value":16178.72},{"date":1377907200000,"value":16178.72},{"date":1377993600000,"value":16178.72},{"date":1378080000000,"value":16178.72},{"date":1378166400000,"value":16277.25},{"date":1378252800000,"value":16392.19},{"date":1378339200000,"value":16429.14},{"date":1378425600000,"value":16416.82},{"date":1378512000000,"value":16416.82},{"date":1378598400000,"value":16416.82},{"date":1378684800000,"value":16564.61},{"date":1378771200000,"value":16704.19},{"date":1378857600000,"value":16786.29},{"date":1378944000000,"value":16724.72},{"date":1379030400000,"value":16773.98},{"date":1379116800000,"value":16773.98},{"date":1379203200000,"value":16773.98},{"date":1379289600000,"value":16901.24},{"date":1379376000000,"value":16975.13},{"date":1379462400000,"value":17135.24},{"date":1379548800000,"value":17098.29},{"date":1379635200000,"value":16979.24},{"date":1379721600000,"value":16979.24},{"date":1379808000000,"value":16979.24},{"date":1379894400000,"value":16888.51},{"date":1379980800000,"value":16847.34},{"date":1380067200000,"value":16822.64},{"date":1380153600000,"value":16855.58},{"date":1380240000000,"value":16793.82},{"date":1380326400000,"value":16793.82},{"date":1380412800000,"value":16793.82},{"date":1380499200000,"value":16699.13},{"date":1380585600000,"value":16810.29},{"date":1380672000000,"value":16793.82},{"date":1380758400000,"value":16649.72},{"date":1380844800000,"value":16769.12},{"date":1380931200000,"value":16769.12},{"date":1381017600000,"value":16769.12},{"date":1381104000000,"value":16629.13},{"date":1381190400000,"value":16452.1},{"date":1381276800000,"value":16452.1},{"date":1381363200000,"value":16814.41},{"date":1381449600000,"value":16913.22},{"date":1381536000000,"value":16913.22},{"date":1381622400000,"value":16913.22},{"date":1381708800000,"value":16987.33},{"date":1381795200000,"value":16867.93},{"date":1381881600000,"value":17086.14},{"date":1381968000000,"value":17180.83},{"date":1382054400000,"value":17263.17},{"date":1382140800000,"value":17263.17},{"date":1382227200000,"value":17263.17},{"date":1382313600000,"value":17263.17},{"date":1382400000000,"value":17357.87},{"date":1382486400000,"value":17263.17},{"date":1382572800000,"value":17316.7},{"date":1382659200000,"value":17378.45},{"date":1382745600000,"value":17378.45},{"date":1382832000000,"value":17378.45},{"date":1382918400000,"value":17411.39},{"date":1383004800000,"value":17489.62},{"date":1383091200000,"value":17399.04},{"date":1383177600000,"value":17320.81},{"date":1383264000000,"value":17370.22},{"date":1383350400000,"value":17370.22},{"date":1383436800000,"value":17370.22},{"date":1383523200000,"value":17419.63},{"date":1383609600000,"value":17378.45},{"date":1383696000000,"value":17464.91},{"date":1383782400000,"value":17283.76},{"date":1383868800000,"value":17543.14},{"date":1383955200000,"value":17543.14},{"date":1384041600000,"value":17543.14},{"date":1384128000000,"value":17547.26},{"date":1384214400000,"value":17501.97},{"date":1384300800000,"value":17646.07},{"date":1384387200000,"value":17703.71},{"date":1384473600000,"value":17769.58},{"date":1384560000000,"value":17769.58},{"date":1384646400000,"value":17769.58},{"date":1384732800000,"value":17720.18},{"date":1384819200000,"value":17691.36},{"date":1384905600000,"value":17633.72},{"date":1384992000000,"value":17781.93},{"date":1385078400000,"value":17876.63},{"date":1385164800000,"value":17876.63},{"date":1385251200000,"value":17876.63},{"date":1385337600000,"value":17839.57},{"date":1385424000000,"value":17827.22},{"date":1385510400000,"value":17843.69},{"date":1385596800000,"value":17843.69},{"date":1385683200000,"value":17831.34},{"date":1385769600000,"value":17831.34},{"date":1385856000000,"value":17831.34},{"date":1385942400000,"value":17798.4},{"date":1386028800000,"value":17716.06},{"date":1386115200000,"value":17679.01},{"date":1386201600000,"value":17604.9},{"date":1386288000000,"value":17798.4},{"date":1386374400000,"value":17798.4},{"date":1386460800000,"value":17798.4},{"date":1386547200000,"value":17798.4},{"date":1386633600000,"value":17753.11},{"date":1386720000000,"value":17543.14},{"date":1386806400000,"value":17473.15},{"date":1386892800000,"value":17464.91},{"date":1386979200000,"value":17464.91},{"date":1387065600000,"value":17464.91},{"date":1387152000000,"value":17580.19},{"date":1387238400000,"value":17510.2},{"date":1387324800000,"value":17790.17},{"date":1387411200000,"value":17794.29},{"date":1387497600000,"value":17884.86},{"date":1387584000000,"value":17884.86},{"date":1387670400000,"value":17884.86},{"date":1387756800000,"value":17968.17},{"date":1387843200000,"value":18031.9},{"date":1387929600000,"value":18031.9},{"date":1388016000000,"value":18125.38},{"date":1388102400000,"value":18155.12},{"date":1388188800000,"value":18155.12},{"date":1388275200000,"value":18155.12},{"date":1388361600000,"value":18159.37},{"date":1388448000000,"value":18218.85},{"date":1388534400000,"value":18218.85},{"date":1388620800000,"value":18040.4},{"date":1388707200000,"value":18057.4},{"date":1388793600000,"value":18057.4},{"date":1388880000000,"value":18057.4},{"date":1388966400000,"value":18006.41},{"date":1389052800000,"value":18099.89},{"date":1389139200000,"value":18104.13},{"date":1389225600000,"value":18078.64},{"date":1389312000000,"value":18108.38},{"date":1389398400000,"value":18108.38},{"date":1389484800000,"value":18108.38},{"date":1389571200000,"value":17887.45},{"date":1389657600000,"value":18053.15},{"date":1389744000000,"value":18172.12},{"date":1389830400000,"value":18150.87},{"date":1389916800000,"value":18116.88},{"date":1390003200000,"value":18116.88},{"date":1390089600000,"value":18116.88},{"date":1390176000000,"value":18116.88},{"date":1390262400000,"value":18138.12},{"date":1390348800000,"value":18172.12},{"date":1390435200000,"value":17997.91},{"date":1390521600000,"value":17636.77},{"date":1390608000000,"value":17636.77},{"date":1390694400000,"value":17636.77},{"date":1390780800000,"value":17560.29},{"date":1390867200000,"value":17658.01},{"date":1390953600000,"value":17496.56},{"date":1391040000000,"value":17641.02},{"date":1391126400000,"value":17496.56},{"date":1391212800000,"value":17496.56},{"date":1391299200000,"value":17496.56},{"date":1391385600000,"value":17122.66},{"date":1391472000000,"value":17224.63},{"date":1391558400000,"value":17203.39},{"date":1391644800000,"value":17415.83},{"date":1391731200000,"value":17649.51},{"date":1391817600000,"value":17649.51},{"date":1391904000000,"value":17649.51},{"date":1391990400000,"value":17666.51},{"date":1392076800000,"value":17857.7},{"date":1392163200000,"value":17853.46},{"date":1392249600000,"value":17917.19},{"date":1392336000000,"value":18019.16},{"date":1392422400000,"value":18019.16},{"date":1392508800000,"value":18019.16},{"date":1392595200000,"value":18019.16},{"date":1392681600000,"value":18036.15},{"date":1392768000000,"value":17912.94},{"date":1392854400000,"value":18010.66},{"date":1392940800000,"value":17989.42},{"date":1393027200000,"value":17989.42},{"date":1393113600000,"value":17989.42},{"date":1393200000000,"value":18087.14},{"date":1393286400000,"value":18053.15},{"date":1393372800000,"value":18061.65},{"date":1393459200000,"value":18133.88},{"date":1393545600000,"value":18210.35},{"date":1393632000000,"value":18210.35},{"date":1393718400000,"value":18210.35},{"date":1393804800000,"value":18061.65},{"date":1393891200000,"value":18316.57},{"date":1393977600000,"value":18316.57},{"date":1394064000000,"value":18350.56},{"date":1394150400000,"value":18363.31},{"date":1394236800000,"value":18363.31},{"date":1394323200000,"value":18363.31},{"date":1394409600000,"value":18354.81},{"date":1394496000000,"value":18248.59},{"date":1394582400000,"value":18252.84},{"date":1394668800000,"value":18036.15},{"date":1394755200000,"value":17989.42},{"date":1394841600000,"value":17989.42},{"date":1394928000000,"value":17989.42},{"date":1395014400000,"value":18159.37},{"date":1395100800000,"value":18274.09},{"date":1395187200000,"value":18167.87},{"date":1395273600000,"value":18286.83},{"date":1395360000000,"value":18265.59},{"date":1395446400000,"value":18265.59},{"date":1395532800000,"value":18265.59},{"date":1395619200000,"value":18187.41},{"date":1395705600000,"value":18281.14},{"date":1395792000000,"value":18195.93},{"date":1395878400000,"value":18161.85},{"date":1395964800000,"value":18268.36},{"date":1396051200000,"value":18268.36},{"date":1396137600000,"value":18268.36},{"date":1396224000000,"value":18447.29},{"date":1396310400000,"value":18553.8},{"date":1396396800000,"value":18596.4},{"date":1396483200000,"value":18609.18},{"date":1396569600000,"value":18408.95},{"date":1396656000000,"value":18408.95},{"date":1396742400000,"value":18408.95},{"date":1396828800000,"value":18208.71},{"date":1396915200000,"value":18255.58},{"date":1397001600000,"value":18434.51},{"date":1397088000000,"value":18051.08},{"date":1397174400000,"value":17884.93},{"date":1397260800000,"value":17884.93},{"date":1397347200000,"value":17884.93},{"date":1397433600000,"value":18017},{"date":1397520000000,"value":18110.72},{"date":1397606400000,"value":18259.84},{"date":1397692800000,"value":18285.4},{"date":1397779200000,"value":18285.4},{"date":1397865600000,"value":18285.4},{"date":1397952000000,"value":18285.4},{"date":1398038400000,"value":18357.82},{"date":1398124800000,"value":18408.95},{"date":1398211200000,"value":18408.95},{"date":1398297600000,"value":18417.47},{"date":1398384000000,"value":18251.32},{"date":1398470400000,"value":18251.32},{"date":1398556800000,"value":18251.32},{"date":1398643200000,"value":18293.92},{"date":1398729600000,"value":18345.04},{"date":1398816000000,"value":18374.87},{"date":1398902400000,"value":18332.26},{"date":1398988800000,"value":18323.74},{"date":1399075200000,"value":18323.74},{"date":1399161600000,"value":18323.74},{"date":1399248000000,"value":18345.04},{"date":1399334400000,"value":18230.01},{"date":1399420800000,"value":18332.26},{"date":1399507200000,"value":18328},{"date":1399593600000,"value":18362.08},{"date":1399680000000,"value":18362.08},{"date":1399766400000,"value":18362.08},{"date":1399852800000,"value":18532.5},{"date":1399939200000,"value":18536.76},{"date":1400025600000,"value":18468.59},{"date":1400112000000,"value":18306.7},{"date":1400198400000,"value":18366.35},{"date":1400284800000,"value":18366.35},{"date":1400371200000,"value":18366.35},{"date":1400457600000,"value":18430.25},{"date":1400544000000,"value":18293.92},{"date":1400630400000,"value":18460.07},{"date":1400716800000,"value":18511.2},{"date":1400803200000,"value":18558.06},{"date":1400889600000,"value":18558.06},{"date":1400976000000,"value":18558.06},{"date":1401062400000,"value":18558.06},{"date":1401148800000,"value":18651.79},{"date":1401235200000,"value":18643.27},{"date":1401321600000,"value":18732.73},{"date":1401408000000,"value":18749.78},{"date":1401494400000,"value":18749.78},{"date":1401580800000,"value":18749.78},{"date":1401667200000,"value":18771.08},{"date":1401753600000,"value":18762.56},{"date":1401840000000,"value":18800.9},{"date":1401926400000,"value":18903.15},{"date":1402012800000,"value":19018.18},{"date":1402099200000,"value":19018.18},{"date":1402185600000,"value":19018.18},{"date":1402272000000,"value":19052.26},{"date":1402358400000,"value":19048},{"date":1402444800000,"value":18979.83},{"date":1402531200000,"value":18886.11},{"date":1402617600000,"value":18941.49},{"date":1402704000000,"value":18941.49},{"date":1402790400000,"value":18941.49},{"date":1402876800000,"value":18984.1},{"date":1402963200000,"value":19026.7},{"date":1403049600000,"value":19150.25},{"date":1403136000000,"value":19175.81},{"date":1403222400000,"value":19205.63},{"date":1403308800000,"value":19205.63},{"date":1403395200000,"value":19205.63},{"date":1403481600000,"value":19199.24},{"date":1403568000000,"value":19045.41},{"date":1403654400000,"value":19130.87},{"date":1403740800000,"value":19092.41},{"date":1403827200000,"value":19126.6},{"date":1403913600000,"value":19126.6},{"date":1404000000000,"value":19126.6},{"date":1404086400000,"value":19135.15},{"date":1404172800000,"value":19254.79},{"date":1404259200000,"value":19271.89},{"date":1404345600000,"value":19395.81},{"date":1404432000000,"value":19395.81},{"date":1404518400000,"value":19395.81},{"date":1404604800000,"value":19395.81},{"date":1404691200000,"value":19306.07},{"date":1404777600000,"value":19194.97},{"date":1404864000000,"value":19280.43},{"date":1404950400000,"value":19203.52},{"date":1405036800000,"value":19233.43},{"date":1405123200000,"value":19233.43},{"date":1405209600000,"value":19233.43},{"date":1405296000000,"value":19310.34},{"date":1405382400000,"value":19276.16},{"date":1405468800000,"value":19395.81},{"date":1405555200000,"value":19212.06},{"date":1405641600000,"value":19365.9},{"date":1405728000000,"value":19365.9},{"date":1405814400000,"value":19365.9},{"date":1405900800000,"value":19335.98},{"date":1405987200000,"value":19434.27},{"date":1406073600000,"value":19434.27},{"date":1406160000000,"value":19447.08},{"date":1406246400000,"value":19370.17},{"date":1406332800000,"value":19370.17},{"date":1406419200000,"value":19370.17},{"date":1406505600000,"value":19361.62},{"date":1406592000000,"value":19293.25},{"date":1406678400000,"value":19297.52},{"date":1406764800000,"value":18947.13},{"date":1406851200000,"value":18861.66},{"date":1406937600000,"value":18861.66},{"date":1407024000000,"value":18861.66},{"date":1407110400000,"value":19002.68},{"date":1407196800000,"value":18823.21},{"date":1407283200000,"value":18810.39},{"date":1407369600000,"value":18686.47},{"date":1407456000000,"value":18900.12},{"date":1407542400000,"value":18900.12},{"date":1407628800000,"value":18900.12},{"date":1407715200000,"value":18942.85},{"date":1407801600000,"value":18925.76},{"date":1407888000000,"value":19032.59},{"date":1407974400000,"value":19109.51},{"date":1408060800000,"value":19096.69},{"date":1408147200000,"value":19096.69},{"date":1408233600000,"value":19096.69},{"date":1408320000000,"value":19246.25},{"date":1408406400000,"value":19331.71},{"date":1408492800000,"value":19387.26},{"date":1408579200000,"value":19459.9},{"date":1408665600000,"value":19412.9},{"date":1408752000000,"value":19412.9},{"date":1408838400000,"value":19412.9},{"date":1408924800000,"value":19515.46},{"date":1409011200000,"value":19558.19},{"date":1409097600000,"value":19575.28},{"date":1409184000000,"value":19558.19},{"date":1409270400000,"value":19613.74},{"date":1409356800000,"value":19613.74},{"date":1409443200000,"value":19613.74},{"date":1409529600000,"value":19613.74},{"date":1409616000000,"value":19596.65},{"date":1409702400000,"value":19647.92},{"date":1409788800000,"value":19605.19},{"date":1409875200000,"value":19686.38},{"date":1409961600000,"value":19686.38},{"date":1410048000000,"value":19686.38},{"date":1410134400000,"value":19630.83},{"date":1410220800000,"value":19541.09},{"date":1410307200000,"value":19613.74},{"date":1410393600000,"value":19630.83},{"date":1410480000000,"value":19553.91},{"date":1410566400000,"value":19553.91},{"date":1410652800000,"value":19553.91},{"date":1410739200000,"value":19545.37},{"date":1410825600000,"value":19690.65},{"date":1410912000000,"value":19703.47},{"date":1410998400000,"value":19814.58},{"date":1411084800000,"value":19780.39},{"date":1411171200000,"value":19780.39},{"date":1411257600000,"value":19780.39},{"date":1411344000000,"value":19622.28},{"date":1411430400000,"value":19475.72},{"date":1411516800000,"value":19599.96},{"date":1411603200000,"value":19300.07},{"date":1411689600000,"value":19445.73},{"date":1411776000000,"value":19445.73},{"date":1411862400000,"value":19445.73},{"date":1411948800000,"value":19377.18},{"date":1412035200000,"value":19321.49},{"date":1412121600000,"value":19073.01},{"date":1412208000000,"value":19055.87},{"date":1412294400000,"value":19222.95},{"date":1412380800000,"value":19222.95},{"date":1412467200000,"value":19222.95},{"date":1412553600000,"value":19201.53},{"date":1412640000000,"value":18910.21},{"date":1412726400000,"value":19235.8},{"date":1412812800000,"value":18837.38},{"date":1412899200000,"value":18614.6},{"date":1412985600000,"value":18614.6},{"date":1413072000000,"value":18614.6},{"date":1413158400000,"value":18327.56},{"date":1413244800000,"value":18293.29},{"date":1413331200000,"value":18134.78},{"date":1413417600000,"value":18143.35},{"date":1413504000000,"value":18396.11},{"date":1413590400000,"value":18396.11},{"date":1413676800000,"value":18396.11},{"date":1413763200000,"value":18554.62},{"date":1413849600000,"value":18914.49},{"date":1413936000000,"value":18751.69},{"date":1414022400000,"value":18983.04},{"date":1414108800000,"value":19154.4},{"date":1414195200000,"value":19154.4},{"date":1414281600000,"value":19154.4},{"date":1414368000000,"value":19115.85},{"date":1414454400000,"value":19347.19},{"date":1414540800000,"value":19338.62},{"date":1414627200000,"value":19462.86},{"date":1414713600000,"value":19694.21},{"date":1414800000000,"value":19694.21},{"date":1414886400000,"value":19694.21},{"date":1414972800000,"value":19664.22},{"date":1415059200000,"value":19629.94},{"date":1415145600000,"value":19784.17},{"date":1415232000000,"value":19861.29},{"date":1415318400000,"value":19878.42},{"date":1415404800000,"value":19878.42},{"date":1415491200000,"value":19878.42},{"date":1415577600000,"value":19912.7},{"date":1415664000000,"value":19929.83},{"date":1415750400000,"value":19912.7},{"date":1415836800000,"value":19904.13},{"date":1415923200000,"value":19921.27},{"date":1416009600000,"value":19921.27},{"date":1416096000000,"value":19921.27},{"date":1416182400000,"value":19942.69},{"date":1416268800000,"value":20041.22},{"date":1416355200000,"value":20004.44},{"date":1416441600000,"value":20042.21},{"date":1416528000000,"value":20155.53},{"date":1416614400000,"value":20155.53},{"date":1416700800000,"value":20155.53},{"date":1416787200000,"value":20216.9},{"date":1416873600000,"value":20212.18},{"date":1416960000000,"value":20259.4},{"date":1417046400000,"value":20259.4},{"date":1417132800000,"value":20202.74},{"date":1417219200000,"value":20202.74},{"date":1417305600000,"value":20202.74},{"date":1417392000000,"value":20117.76},{"date":1417478400000,"value":20226.35},{"date":1417564800000,"value":20311.33},{"date":1417651200000,"value":20278.28},{"date":1417737600000,"value":20334.94},{"date":1417824000000,"value":20334.94},{"date":1417910400000,"value":20334.94},{"date":1417996800000,"value":20188.58},{"date":1418083200000,"value":20169.69},{"date":1418169600000,"value":19825.03},{"date":1418256000000,"value":19881.69},{"date":1418342400000,"value":19522.86},{"date":1418428800000,"value":19522.86},{"date":1418515200000,"value":19522.86},{"date":1418601600000,"value":19423.71},{"date":1418688000000,"value":19329.51},{"date":1418774400000,"value":19703.51},{"date":1418860800000,"value":20205.33},{"date":1418947200000,"value":20257.41},{"date":1419033600000,"value":20257.41},{"date":1419120000000,"value":20257.41},{"date":1419206400000,"value":20333.15},{"date":1419292800000,"value":20361.56},{"date":1419379200000,"value":20366.29},{"date":1419465600000,"value":20366.29},{"date":1419552000000,"value":20394.7},{"date":1419638400000,"value":20394.7},{"date":1419724800000,"value":20394.7},{"date":1419811200000,"value":20385.23},{"date":1419897600000,"value":20295.28},{"date":1419984000000,"value":20101.18},{"date":1420070400000,"value":20101.18},{"date":1420156800000,"value":20072.77},{"date":1420243200000,"value":20072.77},{"date":1420329600000,"value":20072.77},{"date":1420416000000,"value":19736.65},{"date":1420502400000,"value":19561.49},{"date":1420588800000,"value":19788.73},{"date":1420675200000,"value":20143.79},{"date":1420761600000,"value":19997.03},{"date":1420848000000,"value":19997.03},{"date":1420934400000,"value":19997.03},{"date":1421020800000,"value":19831.33},{"date":1421107200000,"value":19788.73},{"date":1421193600000,"value":19641.97},{"date":1421280000000,"value":19509.41},{"date":1421366400000,"value":19798.19},{"date":1421452800000,"value":19798.19},{"date":1421539200000,"value":19798.19},{"date":1421625600000,"value":19798.19},{"date":1421712000000,"value":19802.93},{"date":1421798400000,"value":19878.67},{"date":1421884800000,"value":20139.05},{"date":1421971200000,"value":20034.9},{"date":1422057600000,"value":20034.9},{"date":1422144000000,"value":20034.9},{"date":1422230400000,"value":20044.37},{"date":1422316800000,"value":19774.52},{"date":1422403200000,"value":19485.74},{"date":1422489600000,"value":19660.9},{"date":1422576000000,"value":19381.59},{"date":1422662400000,"value":19381.59},{"date":1422748800000,"value":19381.59},{"date":1422835200000,"value":19646.7},{"date":1422921600000,"value":19959.15},{"date":1423008000000,"value":19902.34},{"date":1423094400000,"value":20091.71},{"date":1423180800000,"value":20068.04},{"date":1423267200000,"value":20068.04},{"date":1423353600000,"value":20068.04},{"date":1423440000000,"value":19978.09},{"date":1423526400000,"value":20148.52},{"date":1423612800000,"value":20167.46},{"date":1423699200000,"value":20380.49},{"date":1423785600000,"value":20484.64},{"date":1423872000000,"value":20484.64},{"date":1423958400000,"value":20484.64},{"date":1424044800000,"value":20484.64},{"date":1424131200000,"value":20527.25},{"date":1424217600000,"value":20513.05},{"date":1424304000000,"value":20494.11},{"date":1424390400000,"value":20626.67},{"date":1424476800000,"value":20626.67},{"date":1424563200000,"value":20626.67},{"date":1424649600000,"value":20603},{"date":1424736000000,"value":20655.07},{"date":1424822400000,"value":20678.74},{"date":1424908800000,"value":20650.34},{"date":1424995200000,"value":20579.33},{"date":1425081600000,"value":20579.33},{"date":1425168000000,"value":20579.33},{"date":1425254400000,"value":20721.35},{"date":1425340800000,"value":20588.8},{"date":1425427200000,"value":20508.32},{"date":1425513600000,"value":20513.05},{"date":1425600000000,"value":20247.94},{"date":1425686400000,"value":20247.94},{"date":1425772800000,"value":20247.94},{"date":1425859200000,"value":20356.82},{"date":1425945600000,"value":19982.83},{"date":1426032000000,"value":19954.42},{"date":1426118400000,"value":20210.06},{"date":1426204800000,"value":20105.91},{"date":1426291200000,"value":20105.91},{"date":1426377600000,"value":20105.91},{"date":1426464000000,"value":20380.49},{"date":1426550400000,"value":20281.08},{"date":1426636800000,"value":20555.66},{"date":1426723200000,"value":20456.24},{"date":1426809600000,"value":20626.67},{"date":1426896000000,"value":20626.67},{"date":1426982400000,"value":20626.67},{"date":1427068800000,"value":20565.13},{"date":1427155200000,"value":20442.51},{"date":1427241600000,"value":20243.12},{"date":1427328000000,"value":20219.38},{"date":1427414400000,"value":20314.33},{"date":1427500800000,"value":20314.33},{"date":1427587200000,"value":20314.33},{"date":1427673600000,"value":20556.45},{"date":1427760000000,"value":20361.8},{"date":1427846400000,"value":20304.83},{"date":1427932800000,"value":20390.29},{"date":1428019200000,"value":20390.29},{"date":1428105600000,"value":20390.29},{"date":1428192000000,"value":20390.29},{"date":1428278400000,"value":20480.49},{"date":1428364800000,"value":20461.5},{"date":1428451200000,"value":20508.98},{"date":1428537600000,"value":20603.92},{"date":1428624000000,"value":20675.14},{"date":1428710400000,"value":20675.14},{"date":1428796800000,"value":20675.14},{"date":1428883200000,"value":20565.94},{"date":1428969600000,"value":20589.68},{"date":1429056000000,"value":20703.62},{"date":1429142400000,"value":20736.85},{"date":1429228800000,"value":20489.99},{"date":1429315200000,"value":20489.99},{"date":1429401600000,"value":20489.99},{"date":1429488000000,"value":20675.14},{"date":1429574400000,"value":20646.65},{"date":1429660800000,"value":20727.36},{"date":1429747200000,"value":20741.6},{"date":1429833600000,"value":20741.6},{"date":1429920000000,"value":20741.6},{"date":1430006400000,"value":20741.6},{"date":1430092800000,"value":20651.4},{"date":1430179200000,"value":20727.36},{"date":1430265600000,"value":20684.63},{"date":1430352000000,"value":20489.99},{"date":1430438400000,"value":20689.38},{"date":1430524800000,"value":20689.38},{"date":1430611200000,"value":20689.38},{"date":1430697600000,"value":20760.59},{"date":1430784000000,"value":20551.7},{"date":1430870400000,"value":20456.75},{"date":1430956800000,"value":20513.72},{"date":1431043200000,"value":20822.31},{"date":1431129600000,"value":20822.31},{"date":1431216000000,"value":20822.31},{"date":1431302400000,"value":20727.36},{"date":1431388800000,"value":20632.41},{"date":1431475200000,"value":20632.41},{"date":1431561600000,"value":20865.03},{"date":1431648000000,"value":20865.03},{"date":1431734400000,"value":20865.03},{"date":1431820800000,"value":20865.03},{"date":1431907200000,"value":20940.99},{"date":1431993600000,"value":20969.48},{"date":1432080000000,"value":20945.74},{"date":1432166400000,"value":20964.73},{"date":1432252800000,"value":20898.27},{"date":1432339200000,"value":20898.27},{"date":1432425600000,"value":20898.27},{"date":1432512000000,"value":20898.27},{"date":1432598400000,"value":20694.13},{"date":1432684800000,"value":20874.53},{"date":1432771200000,"value":20860.29},{"date":1432857600000,"value":20751.09},{"date":1432944000000,"value":20751.09},{"date":1433030400000,"value":20751.09},{"date":1433116800000,"value":20784.33},{"date":1433203200000,"value":20779.58},{"date":1433289600000,"value":20855.54},{"date":1433376000000,"value":20656.15},{"date":1433462400000,"value":20637.16},{"date":1433548800000,"value":20637.16},{"date":1433635200000,"value":20637.16},{"date":1433721600000,"value":20523.22},{"date":1433808000000,"value":20561.2},{"date":1433894400000,"value":20836.55},{"date":1433980800000,"value":20907.76},{"date":1434067200000,"value":20746.35},{"date":1434153600000,"value":20746.35},{"date":1434240000000,"value":20746.35},{"date":1434326400000,"value":20632.41},{"date":1434412800000,"value":20760.59},{"date":1434499200000,"value":20779.58},{"date":1434585600000,"value":20964.73},{"date":1434672000000,"value":20836.55},{"date":1434758400000,"value":20836.55},{"date":1434844800000,"value":20836.55},{"date":1434931200000,"value":20969.48},{"date":1435017600000,"value":20973.75},{"date":1435104000000,"value":20811.86},{"date":1435190400000,"value":20797.58},{"date":1435276800000,"value":20788.06},{"date":1435363200000,"value":20788.06},{"date":1435449600000,"value":20788.06},{"date":1435536000000,"value":20326.21},{"date":1435622400000,"value":20388.1},{"date":1435708800000,"value":20535.71},{"date":1435795200000,"value":20497.62},{"date":1435881600000,"value":20497.62},{"date":1435968000000,"value":20497.62},{"date":1436054400000,"value":20497.62},{"date":1436140800000,"value":20421.43},{"date":1436227200000,"value":20521.42},{"date":1436313600000,"value":20202.41},{"date":1436400000000,"value":20254.79},{"date":1436486400000,"value":20507.14},{"date":1436572800000,"value":20507.14},{"date":1436659200000,"value":20507.14},{"date":1436745600000,"value":20721.4},{"date":1436832000000,"value":20821.39},{"date":1436918400000,"value":20802.34},{"date":1437004800000,"value":20940.42},{"date":1437091200000,"value":20935.66},{"date":1437177600000,"value":20935.66},{"date":1437264000000,"value":20935.66},{"date":1437350400000,"value":20968.99},{"date":1437436800000,"value":20864.24},{"date":1437523200000,"value":20859.48},{"date":1437609600000,"value":20778.53},{"date":1437696000000,"value":20578.56},{"date":1437782400000,"value":20578.56},{"date":1437868800000,"value":20578.56},{"date":1437955200000,"value":20411.91},{"date":1438041600000,"value":20626.17},{"date":1438128000000,"value":20811.86},{"date":1438214400000,"value":20840.43},{"date":1438300800000,"value":20802.34},{"date":1438387200000,"value":20802.34},{"date":1438473600000,"value":20802.34},{"date":1438560000000,"value":20745.21},{"date":1438646400000,"value":20707.11},{"date":1438732800000,"value":20788.06},{"date":1438819200000,"value":20640.46},{"date":1438905600000,"value":20597.6},{"date":1438992000000,"value":20597.6},{"date":1439078400000,"value":20597.6},{"date":1439164800000,"value":20873.76},{"date":1439251200000,"value":20664.26},{"date":1439337600000,"value":20654.74},{"date":1439424000000,"value":20649.98},{"date":1439510400000,"value":20707.11},{"date":1439596800000,"value":20707.11},{"date":1439683200000,"value":20707.11},{"date":1439769600000,"value":20807.1},{"date":1439856000000,"value":20788.06},{"date":1439942400000,"value":20597.6},{"date":1440028800000,"value":20178.6},{"date":1440115200000,"value":19550.11},{"date":1440201600000,"value":19550.11},{"date":1440288000000,"value":19550.11},{"date":1440374400000,"value":18816.86},{"date":1440460800000,"value":18554.98},{"date":1440547200000,"value":19221.57},{"date":1440633600000,"value":19659.62},{"date":1440720000000,"value":19659.62},{"date":1440806400000,"value":19659.62},{"date":1440892800000,"value":19659.62},{"date":1440979200000,"value":19492.97},{"date":1441065600000,"value":18926.37},{"date":1441152000000,"value":19235.86},{"date":1441238400000,"value":19283.47},{"date":1441324800000,"value":19002.55},{"date":1441411200000,"value":19002.55},{"date":1441497600000,"value":19002.55},{"date":1441584000000,"value":19002.55},{"date":1441670400000,"value":19483.45},{"date":1441756800000,"value":19207.29},{"date":1441843200000,"value":19316.8},{"date":1441929600000,"value":19402.5},{"date":1442016000000,"value":19402.5},{"date":1442102400000,"value":19402.5},{"date":1442188800000,"value":19302.52},{"date":1442275200000,"value":19554.87},{"date":1442361600000,"value":19711.99},{"date":1442448000000,"value":19654.86},{"date":1442534400000,"value":19321.56},{"date":1442620800000,"value":19321.56},{"date":1442707200000,"value":19321.56},{"date":1442793600000,"value":19431.07},{"date":1442880000000,"value":19193.01},{"date":1442966400000,"value":19146.82},{"date":1443052800000,"value":19065.67},{"date":1443139200000,"value":19070.44},{"date":1443225600000,"value":19070.44},{"date":1443312000000,"value":19070.44},{"date":1443398400000,"value":18607.41},{"date":1443484800000,"value":18679.01},{"date":1443571200000,"value":19013.16},{"date":1443657600000,"value":19041.8},{"date":1443744000000,"value":19280.48},{"date":1443830400000,"value":19280.48},{"date":1443916800000,"value":19280.48},{"date":1444003200000,"value":19633.72},{"date":1444089600000,"value":19581.22},{"date":1444176000000,"value":19757.84},{"date":1444262400000,"value":19953.55},{"date":1444348800000,"value":19967.88},{"date":1444435200000,"value":19967.88},{"date":1444521600000,"value":19967.88},{"date":1444608000000,"value":19996.52},{"date":1444694400000,"value":19858.08},{"date":1444780800000,"value":19733.97},{"date":1444867200000,"value":19991.74},{"date":1444953600000,"value":20101.54},{"date":1445040000000,"value":20101.54},{"date":1445126400000,"value":20101.54},{"date":1445212800000,"value":20077.67},{"date":1445299200000,"value":20082.44},{"date":1445385600000,"value":19972.65},{"date":1445472000000,"value":20373.63},{"date":1445558400000,"value":20607.53},{"date":1445644800000,"value":20607.53},{"date":1445731200000,"value":20607.53},{"date":1445817600000,"value":20578.89},{"date":1445904000000,"value":20540.7},{"date":1445990400000,"value":20784.16},{"date":1446076800000,"value":20741.19},{"date":1446163200000,"value":20602.76},{"date":1446249600000,"value":20602.76},{"date":1446336000000,"value":20602.76},{"date":1446422400000,"value":20774.61},{"date":1446508800000,"value":20879.63},{"date":1446595200000,"value":20803.25},{"date":1446681600000,"value":20779.38},{"date":1446768000000,"value":20798.48},{"date":1446854400000,"value":20798.48},{"date":1446940800000,"value":20798.48},{"date":1447027200000,"value":20588.44},{"date":1447113600000,"value":20626.63},{"date":1447200000000,"value":20545.48},{"date":1447286400000,"value":20278.16},{"date":1447372800000,"value":20044.25},{"date":1447459200000,"value":20044.25},{"date":1447545600000,"value":20044.25},{"date":1447632000000,"value":20335.44},{"date":1447718400000,"value":20292.48},{"date":1447804800000,"value":20602.76},{"date":1447891200000,"value":20588.44},{"date":1447977600000,"value":20617.08},{"date":1448064000000,"value":20617.08},{"date":1448150400000,"value":20617.08},{"date":1448236800000,"value":20578.89},{"date":1448323200000,"value":20578.89},{"date":1448409600000,"value":20593.21},{"date":1448496000000,"value":20593.21},{"date":1448582400000,"value":20631.4},{"date":1448668800000,"value":20631.4},{"date":1448755200000,"value":20631.4},{"date":1448841600000,"value":20564.57},{"date":1448928000000,"value":20769.84},{"date":1449014400000,"value":20564.57},{"date":1449100800000,"value":20263.84},{"date":1449187200000,"value":20698.23},{"date":1449273600000,"value":20698.23},{"date":1449360000000,"value":20698.23},{"date":1449446400000,"value":20559.8},{"date":1449532800000,"value":20416.59},{"date":1449619200000,"value":20244.74},{"date":1449705600000,"value":20311.57},{"date":1449792000000,"value":19924.91},{"date":1449878400000,"value":19924.91},{"date":1449964800000,"value":19924.91},{"date":1450051200000,"value":20010.84},{"date":1450137600000,"value":20244.74},{"date":1450224000000,"value":20539.23},{"date":1450310400000,"value":20212.47},{"date":1450396800000,"value":19844.22},{"date":1450483200000,"value":19844.22},{"date":1450569600000,"value":19844.22},{"date":1450656000000,"value":19999.82},{"date":1450742400000,"value":20181.35},{"date":1450828800000,"value":20419.94},{"date":1450915200000,"value":20388.82},{"date":1451001600000,"value":20388.82},{"date":1451088000000,"value":20388.82},{"date":1451174400000,"value":20388.82},{"date":1451260800000,"value":20347.32},{"date":1451347200000,"value":20565.16},{"date":1451433600000,"value":20419.94},{"date":1451520000000,"value":20207.28},{"date":1451606400000,"value":20207.28},{"date":1451692800000,"value":20207.28},{"date":1451779200000,"value":20207.28},{"date":1451865600000,"value":19875.34},{"date":1451952000000,"value":19906.46},{"date":1452038400000,"value":19652.31},{"date":1452124800000,"value":19221.81},{"date":1452211200000,"value":19003.97},{"date":1452297600000,"value":19003.97},{"date":1452384000000,"value":19003.97},{"date":1452470400000,"value":19035.09},{"date":1452556800000,"value":19242.56},{"date":1452643200000,"value":18780.95},{"date":1452729600000,"value":19055.84},{"date":1452816000000,"value":18672.03},{"date":1452902400000,"value":18672.03},{"date":1452988800000,"value":18672.03},{"date":1453075200000,"value":18672.03},{"date":1453161600000,"value":18718.71},{"date":1453248000000,"value":18531.99},{"date":1453334400000,"value":18578.67},{"date":1453420800000,"value":18952.11},{"date":1453507200000,"value":18952.11},{"date":1453593600000,"value":18952.11},{"date":1453680000000,"value":18713.52},{"date":1453766400000,"value":18988.41},{"date":1453852800000,"value":18812.07},{"date":1453939200000,"value":18843.19},{"date":1454025600000,"value":19346.29},{"date":1454112000000,"value":19346.29},{"date":1454198400000,"value":19346.29},{"date":1454284800000,"value":19341.11},{"date":1454371200000,"value":18993.6},{"date":1454457600000,"value":19076.59},{"date":1454544000000,"value":19092.15},{"date":1454630400000,"value":18801.69},{"date":1454716800000,"value":18801.69},{"date":1454803200000,"value":18801.69},{"date":1454889600000,"value":18552.73},{"date":1454976000000,"value":18583.85},{"date":1455062400000,"value":18599.41},{"date":1455148800000,"value":18376.39},{"date":1455235200000,"value":18729.08},{"date":1455321600000,"value":18729.08},{"date":1455408000000,"value":18729.08},{"date":1455494400000,"value":18729.08},{"date":1455580800000,"value":19014.35},{"date":1455667200000,"value":19330.73},{"date":1455753600000,"value":19242.56},{"date":1455840000000,"value":19258.12},{"date":1455926400000,"value":19258.12},{"date":1456012800000,"value":19258.12},{"date":1456099200000,"value":19481.15},{"date":1456185600000,"value":19227},{"date":1456272000000,"value":19320.36},{"date":1456358400000,"value":19538.2},{"date":1456444800000,"value":19491.52},{"date":1456531200000,"value":19491.52},{"date":1456617600000,"value":19491.52},{"date":1456704000000,"value":19304.8},{"date":1456790400000,"value":19724.92},{"date":1456876800000,"value":19776.79},{"date":1456963200000,"value":19849.4},{"date":1457049600000,"value":19901.27},{"date":1457136000000,"value":19901.27},{"date":1457222400000,"value":19901.27},{"date":1457308800000,"value":19906.46},{"date":1457395200000,"value":19740.48},{"date":1457481600000,"value":19833.84},{"date":1457568000000,"value":19802.72},{"date":1457654400000,"value":20119.11},{"date":1457740800000,"value":20119.11},{"date":1457827200000,"value":20119.11},{"date":1457913600000,"value":20098.36},{"date":1458000000000,"value":20072.43},{"date":1458086400000,"value":20176.16},{"date":1458172800000,"value":20285.08},{"date":1458259200000,"value":20388.82},{"date":1458345600000,"value":20388.82},{"date":1458432000000,"value":20388.82},{"date":1458518400000,"value":20404.38},{"date":1458604800000,"value":20378.44},{"date":1458691200000,"value":20275.75},{"date":1458777600000,"value":20249.73},{"date":1458864000000,"value":20249.73},{"date":1458950400000,"value":20249.73},{"date":1459036800000,"value":20249.73},{"date":1459123200000,"value":20249.73},{"date":1459209600000,"value":20431.83},{"date":1459296000000,"value":20551.5},{"date":1459382400000,"value":20509.88},{"date":1459468800000,"value":20624.34},{"date":1459555200000,"value":20624.34},{"date":1459641600000,"value":20624.34},{"date":1459728000000,"value":20577.52},{"date":1459814400000,"value":20390.21},{"date":1459900800000,"value":20603.53},{"date":1459987200000,"value":20353.79},{"date":1460073600000,"value":20426.63},{"date":1460160000000,"value":20426.63},{"date":1460246400000,"value":20426.63},{"date":1460332800000,"value":20395.41},{"date":1460419200000,"value":20593.12},{"date":1460505600000,"value":20790.83},{"date":1460592000000,"value":20785.63},{"date":1460678400000,"value":20754.41},{"date":1460764800000,"value":20754.41},{"date":1460851200000,"value":20754.41},{"date":1460937600000,"value":20889.69},{"date":1461024000000,"value":20993.75},{"date":1461110400000,"value":21040.57},{"date":1461196800000,"value":20936.52},{"date":1461283200000,"value":20931.31},{"date":1461369600000,"value":20931.31},{"date":1461456000000,"value":20931.31},{"date":1461542400000,"value":20910.5},{"date":1461628800000,"value":20952.13},{"date":1461715200000,"value":20993.75},{"date":1461801600000,"value":20790.83},{"date":1461888000000,"value":20629.54},{"date":1461974400000,"value":20629.54},{"date":1462060800000,"value":20629.54},{"date":1462147200000,"value":20775.23},{"date":1462233600000,"value":20582.72},{"date":1462320000000,"value":20447.44},{"date":1462406400000,"value":20468.25},{"date":1462492800000,"value":20546.3},{"date":1462579200000,"value":20546.3},{"date":1462665600000,"value":20546.3},{"date":1462752000000,"value":20561.91},{"date":1462838400000,"value":20796.04},{"date":1462924800000,"value":20629.54},{"date":1463011200000,"value":20660.76},{"date":1463097600000,"value":20483.86},{"date":1463184000000,"value":20483.86},{"date":1463270400000,"value":20483.86},{"date":1463356800000,"value":20707.59},{"date":1463443200000,"value":20494.27},{"date":1463529600000,"value":20541.1},{"date":1463616000000,"value":20442.24},{"date":1463702400000,"value":20572.31},{"date":1463788800000,"value":20572.31},{"date":1463875200000,"value":20572.31},{"date":1463961600000,"value":20520.28},{"date":1464048000000,"value":20822.05},{"date":1464134400000,"value":20941.72},{"date":1464220800000,"value":20915.7},{"date":1464307200000,"value":21014.56},{"date":1464393600000,"value":21014.56},{"date":1464480000000,"value":21014.56},{"date":1464566400000,"value":21014.56},{"date":1464652800000,"value":20952.13},{"date":1464739200000,"value":20993.75},{"date":1464825600000,"value":21045.78},{"date":1464912000000,"value":20972.94},{"date":1464998400000,"value":20972.94},{"date":1465084800000,"value":20972.94},{"date":1465171200000,"value":21092.6},{"date":1465257600000,"value":21113.42},{"date":1465344000000,"value":21212.27},{"date":1465430400000,"value":21149.84},{"date":1465516800000,"value":20957.33},{"date":1465603200000,"value":20957.33},{"date":1465689600000,"value":20957.33},{"date":1465776000000,"value":20775.23},{"date":1465862400000,"value":20717.99},{"date":1465948800000,"value":20655.56},{"date":1466035200000,"value":20733.6},{"date":1466121600000,"value":20650.36},{"date":1466208000000,"value":20650.36},{"date":1466294400000,"value":20650.36},{"date":1466380800000,"value":20785.63},{"date":1466467200000,"value":20848.07},{"date":1466553600000,"value":20827.26},{"date":1466640000000,"value":21126.94},{"date":1466726400000,"value":20312.96},{"date":1466812800000,"value":20312.96},{"date":1466899200000,"value":20312.96},{"date":1466985600000,"value":19926.84},{"date":1467072000000,"value":20281.66},{"date":1467158400000,"value":20641.69},{"date":1467244800000,"value":20918.23},{"date":1467331200000,"value":20959.97},{"date":1467417600000,"value":20959.97},{"date":1467504000000,"value":20959.97},{"date":1467590400000,"value":20959.97},{"date":1467676800000,"value":20803.44},{"date":1467763200000,"value":20907.79},{"date":1467849600000,"value":20913.01},{"date":1467936000000,"value":21226.08},{"date":1468022400000,"value":21226.08},{"date":1468108800000,"value":21226.08},{"date":1468195200000,"value":21283.48},{"date":1468281600000,"value":21434.79},{"date":1468368000000,"value":21434.79},{"date":1468454400000,"value":21544.37},{"date":1468540800000,"value":21518.28},{"date":1468627200000,"value":21518.28},{"date":1468713600000,"value":21518.28},{"date":1468800000000,"value":21539.15},{"date":1468886400000,"value":21518.28},{"date":1468972800000,"value":21617.42},{"date":1469059200000,"value":21539.15},{"date":1469145600000,"value":21622.64},{"date":1469232000000,"value":21622.64},{"date":1469318400000,"value":21622.64},{"date":1469404800000,"value":21565.24},{"date":1469491200000,"value":21586.11},{"date":1469577600000,"value":21580.89},{"date":1469664000000,"value":21586.11},{"date":1469750400000,"value":21617.42},{"date":1469836800000,"value":21617.42},{"date":1469923200000,"value":21617.42},{"date":1470009600000,"value":21601.76},{"date":1470096000000,"value":21502.63},{"date":1470182400000,"value":21554.8},{"date":1470268800000,"value":21580.89},{"date":1470355200000,"value":21789.61},{"date":1470441600000,"value":21789.61},{"date":1470528000000,"value":21789.61},{"date":1470614400000,"value":21732.21},{"date":1470700800000,"value":21747.86},{"date":1470787200000,"value":21695.68},{"date":1470873600000,"value":21810.48},{"date":1470960000000,"value":21789.61},{"date":1471046400000,"value":21789.61},{"date":1471132800000,"value":21789.61},{"date":1471219200000,"value":21862.66},{"date":1471305600000,"value":21763.52},{"date":1471392000000,"value":21815.69},{"date":1471478400000,"value":21862.66},{"date":1471564800000,"value":21836.57},{"date":1471651200000,"value":21836.57},{"date":1471737600000,"value":21836.57},{"date":1471824000000,"value":21815.69},{"date":1471910400000,"value":21852.22},{"date":1471996800000,"value":21758.3},{"date":1472083200000,"value":21742.65},{"date":1472169600000,"value":21732.21},{"date":1472256000000,"value":21732.21},{"date":1472342400000,"value":21732.21},{"date":1472428800000,"value":21847},{"date":1472515200000,"value":21810.48},{"date":1472601600000,"value":21773.95},{"date":1472688000000,"value":21779.17},{"date":1472774400000,"value":21899.18},{"date":1472860800000,"value":21899.18},{"date":1472947200000,"value":21899.18},{"date":1473033600000,"value":21899.18},{"date":1473120000000,"value":21956.58},{"date":1473206400000,"value":21925.27},{"date":1473292800000,"value":21857.44},{"date":1473379200000,"value":21398.27},{"date":1473465600000,"value":21398.27},{"date":1473552000000,"value":21398.27},{"date":1473638400000,"value":21706.12},{"date":1473724800000,"value":21393.05},{"date":1473811200000,"value":21346.09},{"date":1473897600000,"value":21586.11},{"date":1473984000000,"value":21481.75},{"date":1474070400000,"value":21481.75},{"date":1474156800000,"value":21481.75},{"date":1474243200000,"value":21476.54},{"date":1474329600000,"value":21497.41},{"date":1474416000000,"value":21700.9},{"date":1474502400000,"value":21830.3},{"date":1474588800000,"value":21683.86},{"date":1474675200000,"value":21683.86},{"date":1474761600000,"value":21683.86},{"date":1474848000000,"value":21506.04},{"date":1474934400000,"value":21657.71},{"date":1475020800000,"value":21783.23},{"date":1475107200000,"value":21579.26},{"date":1475193600000,"value":21725.7},{"date":1475280000000,"value":21725.7},{"date":1475366400000,"value":21725.7},{"date":1475452800000,"value":21678.63},{"date":1475539200000,"value":21594.95},{"date":1475625600000,"value":21699.55},{"date":1475712000000,"value":21689.09},{"date":1475798400000,"value":21605.41},{"date":1475884800000,"value":21605.41},{"date":1475971200000,"value":21605.41},{"date":1476057600000,"value":21694.32},{"date":1476144000000,"value":21427.59},{"date":1476230400000,"value":21453.74},{"date":1476316800000,"value":21380.52},{"date":1476403200000,"value":21385.75},{"date":1476489600000,"value":21385.75},{"date":1476576000000,"value":21385.75},{"date":1476662400000,"value":21307.3},{"date":1476748800000,"value":21432.82},{"date":1476835200000,"value":21490.35},{"date":1476921600000,"value":21443.28},{"date":1477008000000,"value":21469.43},{"date":1477094400000,"value":21469.43},{"date":1477180800000,"value":21469.43},{"date":1477267200000,"value":21558.34},{"date":1477353600000,"value":21495.58},{"date":1477440000000,"value":21464.2},{"date":1477526400000,"value":21417.13},{"date":1477612800000,"value":21333.45},{"date":1477699200000,"value":21333.45},{"date":1477785600000,"value":21333.45},{"date":1477872000000,"value":21343.91},{"date":1477958400000,"value":21228.85},{"date":1478044800000,"value":21150.4},{"date":1478131200000,"value":21087.63},{"date":1478217600000,"value":21040.56},{"date":1478304000000,"value":21040.56},{"date":1478390400000,"value":21040.56},{"date":1478476800000,"value":21479.89},{"date":1478563200000,"value":21568.8},{"date":1478649600000,"value":21804.15},{"date":1478736000000,"value":21893.07},{"date":1478822400000,"value":21830.3},{"date":1478908800000,"value":21830.3},{"date":1478995200000,"value":21830.3},{"date":1479081600000,"value":21804.15},{"date":1479168000000,"value":21919.22},{"date":1479254400000,"value":21919.22},{"date":1479340800000,"value":22018.59},{"date":1479427200000,"value":21961.06},{"date":1479513600000,"value":21961.06},{"date":1479600000000,"value":21961.06},{"date":1479686400000,"value":22097.04},{"date":1479772800000,"value":22086.58},{"date":1479859200000,"value":22076.12},{"date":1479945600000,"value":22076.12},{"date":1480032000000,"value":22180.72},{"date":1480118400000,"value":22180.72},{"date":1480204800000,"value":22180.72},{"date":1480291200000,"value":22081.35},{"date":1480377600000,"value":22138.88},{"date":1480464000000,"value":22112.73},{"date":1480550400000,"value":22039.51},{"date":1480636800000,"value":22018.59},{"date":1480723200000,"value":22018.59},{"date":1480809600000,"value":22018.59},{"date":1480896000000,"value":22102.27},{"date":1480982400000,"value":22154.57},{"date":1481068800000,"value":22447.45},{"date":1481155200000,"value":22473.6},{"date":1481241600000,"value":22630.51},{"date":1481328000000,"value":22630.51},{"date":1481414400000,"value":22630.51},{"date":1481500800000,"value":22614.81},{"date":1481587200000,"value":22803.1},{"date":1481673600000,"value":22620.04},{"date":1481760000000,"value":22704.94},{"date":1481846400000,"value":22682.68},{"date":1481932800000,"value":22682.68},{"date":1482019200000,"value":22682.68},{"date":1482105600000,"value":22704.94},{"date":1482192000000,"value":22777.31},{"date":1482278400000,"value":22710.51},{"date":1482364800000,"value":22693.81},{"date":1482451200000,"value":22710.51},{"date":1482537600000,"value":22710.51},{"date":1482624000000,"value":22710.51},{"date":1482710400000,"value":22710.51},{"date":1482796800000,"value":22743.91},{"date":1482883200000,"value":22582.49},{"date":1482969600000,"value":22582.49},{"date":1483056000000,"value":22482.29},{"date":1483142400000,"value":22482.29},{"date":1483228800000,"value":22482.29},{"date":1483315200000,"value":22482.29},{"date":1483401600000,"value":22638.15},{"date":1483488000000,"value":22732.78},{"date":1483574400000,"value":22704.94},{"date":1483660800000,"value":22821.84},{"date":1483747200000,"value":22821.84},{"date":1483833600000,"value":22821.84},{"date":1483920000000,"value":22738.34},{"date":1484006400000,"value":22738.34},{"date":1484092800000,"value":22816.27},{"date":1484179200000,"value":22777.31},{"date":1484265600000,"value":22810.7},{"date":1484352000000,"value":22810.7},{"date":1484438400000,"value":22810.7},{"date":1484524800000,"value":22810.7},{"date":1484611200000,"value":22766.17},{"date":1484697600000,"value":22805.14},{"date":1484784000000,"value":22749.48},{"date":1484870400000,"value":22849.67},{"date":1484956800000,"value":22849.67},{"date":1485043200000,"value":22849.67},{"date":1485129600000,"value":22805.14},{"date":1485216000000,"value":22927.6},{"date":1485302400000,"value":23072.32},{"date":1485388800000,"value":23077.89},{"date":1485475200000,"value":23122.42},{"date":1485561600000,"value":23122.42},{"date":1485648000000,"value":23122.42},{"date":1485734400000,"value":22988.83},{"date":1485820800000,"value":22955.43},{"date":1485907200000,"value":22922.03},{"date":1485993600000,"value":22938.73},{"date":1486080000000,"value":23178.08},{"date":1486166400000,"value":23178.08},{"date":1486252800000,"value":23178.08},{"date":1486339200000,"value":23139.12},{"date":1486425600000,"value":23150.25},{"date":1486512000000,"value":23139.12},{"date":1486598400000,"value":23272.71},{"date":1486684800000,"value":23361.77},{"date":1486771200000,"value":23361.77},{"date":1486857600000,"value":23361.77},{"date":1486944000000,"value":23500.93},{"date":1487030400000,"value":23606.69},{"date":1487116800000,"value":23729.14},{"date":1487203200000,"value":23718.01},{"date":1487289600000,"value":23840.47},{"date":1487376000000,"value":23840.47},{"date":1487462400000,"value":23840.47},{"date":1487548800000,"value":23840.47},{"date":1487635200000,"value":23901.7},{"date":1487721600000,"value":23890.57},{"date":1487808000000,"value":23951.8},{"date":1487894400000,"value":23974.06},{"date":1487980800000,"value":23974.06},{"date":1488067200000,"value":23974.06},{"date":1488153600000,"value":23985.19},{"date":1488240000000,"value":23929.53},{"date":1488326400000,"value":24280.21},{"date":1488412800000,"value":24152.18},{"date":1488499200000,"value":24168.88},{"date":1488585600000,"value":24168.88},{"date":1488672000000,"value":24168.88},{"date":1488758400000,"value":24118.79},{"date":1488844800000,"value":24068.69},{"date":1488931200000,"value":24018.59},{"date":1489017600000,"value":24068.69},{"date":1489104000000,"value":24146.62},{"date":1489190400000,"value":24146.62},{"date":1489276800000,"value":24146.62},{"date":1489363200000,"value":24146.62},{"date":1489449600000,"value":24085.39},{"date":1489536000000,"value":24257.94},{"date":1489622400000,"value":24235.68},{"date":1489708800000,"value":24196.71},{"date":1489795200000,"value":24196.71},{"date":1489881600000,"value":24196.71},{"date":1489968000000,"value":24141.05},{"date":1490054400000,"value":23868.3},{"date":1490140800000,"value":23935.1},{"date":1490227200000,"value":23890.57},{"date":1490313600000,"value":23862.65},{"date":1490400000000,"value":23862.65},{"date":1490486400000,"value":23862.65},{"date":1490572800000,"value":23823.57},{"date":1490659200000,"value":23974.32},{"date":1490745600000,"value":23985.48},{"date":1490832000000,"value":24041.31},{"date":1490918400000,"value":23968.73},{"date":1491004800000,"value":23968.73},{"date":1491091200000,"value":23968.73},{"date":1491177600000,"value":23901.73},{"date":1491264000000,"value":23918.48},{"date":1491350400000,"value":23829.15},{"date":1491436800000,"value":23868.23},{"date":1491523200000,"value":23857.07},{"date":1491609600000,"value":23857.07},{"date":1491696000000,"value":23857.07},{"date":1491782400000,"value":23851.48},{"date":1491868800000,"value":23845.9},{"date":1491955200000,"value":23784.49},{"date":1492041600000,"value":23639.32},{"date":1492128000000,"value":23639.32},{"date":1492214400000,"value":23639.32},{"date":1492300800000,"value":23639.32},{"date":1492387200000,"value":23840.32},{"date":1492473600000,"value":23795.65},{"date":1492560000000,"value":23756.57},{"date":1492646400000,"value":23935.23},{"date":1492732800000,"value":23896.15},{"date":1492819200000,"value":23896.15},{"date":1492905600000,"value":23896.15},{"date":1492992000000,"value":24164.14},{"date":1493078400000,"value":24309.31},{"date":1493164800000,"value":24275.81},{"date":1493251200000,"value":24264.64},{"date":1493337600000,"value":24242.31},{"date":1493424000000,"value":24242.31},{"date":1493510400000,"value":24242.31},{"date":1493596800000,"value":24270.23},{"date":1493683200000,"value":24298.14},{"date":1493769600000,"value":24281.39},{"date":1493856000000,"value":24326.06},{"date":1493942400000,"value":24437.72},{"date":1494028800000,"value":24437.72},{"date":1494115200000,"value":24437.72},{"date":1494201600000,"value":24443.3},{"date":1494288000000,"value":24432.14},{"date":1494374400000,"value":24465.64},{"date":1494460800000,"value":24426.56},{"date":1494547200000,"value":24398.64},{"date":1494633600000,"value":24398.64},{"date":1494720000000,"value":24398.64},{"date":1494806400000,"value":24515.89},{"date":1494892800000,"value":24499.14},{"date":1494979200000,"value":24119.48},{"date":1495065600000,"value":24147.39},{"date":1495152000000,"value":24298.14},{"date":1495238400000,"value":24298.14},{"date":1495324800000,"value":24298.14},{"date":1495411200000,"value":24432.14},{"date":1495497600000,"value":24487.97},{"date":1495584000000,"value":24566.14},{"date":1495670400000,"value":24683.38},{"date":1495756800000,"value":24688.97},{"date":1495843200000,"value":24688.97},{"date":1495929600000,"value":24688.97},{"date":1496016000000,"value":24688.97},{"date":1496102400000,"value":24661.05},{"date":1496188800000,"value":24683.38},{"date":1496275200000,"value":24862.05},{"date":1496361600000,"value":24945.79},{"date":1496448000000,"value":24945.79},{"date":1496534400000,"value":24945.79},{"date":1496620800000,"value":24917.88},{"date":1496707200000,"value":24845.3},{"date":1496793600000,"value":24901.13},{"date":1496880000000,"value":24889.96},{"date":1496966400000,"value":24889.96},{"date":1497052800000,"value":24889.96},{"date":1497139200000,"value":24889.96},{"date":1497225600000,"value":24834.13},{"date":1497312000000,"value":24956.96},{"date":1497398400000,"value":24934.63},{"date":1497484800000,"value":24901.13},{"date":1497571200000,"value":24917.88},{"date":1497657600000,"value":24917.88},{"date":1497744000000,"value":24917.88},{"date":1497830400000,"value":25118.87},{"date":1497916800000,"value":24945.79},{"date":1498003200000,"value":24923.46},{"date":1498089600000,"value":24891.64},{"date":1498176000000,"value":24925.22},{"date":1498262400000,"value":24925.22},{"date":1498348800000,"value":24925.22},{"date":1498435200000,"value":24919.62},{"date":1498521600000,"value":24768.49},{"date":1498608000000,"value":24975.6},{"date":1498694400000,"value":24723.71},{"date":1498780800000,"value":24768.49},{"date":1498867200000,"value":24768.49},{"date":1498953600000,"value":24768.49},{"date":1499040000000,"value":24813.27},{"date":1499126400000,"value":24813.27},{"date":1499212800000,"value":24869.25},{"date":1499299200000,"value":24678.94},{"date":1499385600000,"value":24841.26},{"date":1499472000000,"value":24841.26},{"date":1499558400000,"value":24841.26},{"date":1499644800000,"value":24852.46},{"date":1499731200000,"value":24835.66},{"date":1499817600000,"value":24997.99},{"date":1499904000000,"value":25042.77},{"date":1499990400000,"value":25160.31},{"date":1500076800000,"value":25160.31},{"date":1500163200000,"value":25160.31},{"date":1500249600000,"value":25149.12},{"date":1500336000000,"value":25154.71},{"date":1500422400000,"value":25294.65},{"date":1500508800000,"value":25289.05},{"date":1500595200000,"value":25294.65},{"date":1500681600000,"value":25294.65},{"date":1500768000000,"value":25294.65},{"date":1500854400000,"value":25277.86},{"date":1500940800000,"value":25361.82},{"date":1501027200000,"value":25345.03},{"date":1501113600000,"value":25305.84},{"date":1501200000000,"value":25294.65},{"date":1501286400000,"value":25294.65},{"date":1501372800000,"value":25294.65},{"date":1501459200000,"value":25317.04},{"date":1501545600000,"value":25378.61},{"date":1501632000000,"value":25356.22},{"date":1501718400000,"value":25322.64},{"date":1501804800000,"value":25389.81},{"date":1501891200000,"value":25389.81},{"date":1501977600000,"value":25389.81},{"date":1502064000000,"value":25417.79},{"date":1502150400000,"value":25361.82},{"date":1502236800000,"value":25361.82},{"date":1502323200000,"value":25037.17},{"date":1502409600000,"value":25070.75},{"date":1502496000000,"value":25070.75},{"date":1502582400000,"value":25070.75},{"date":1502668800000,"value":25311.44},{"date":1502755200000,"value":25333.83},{"date":1502841600000,"value":25389.81},{"date":1502928000000,"value":25003.58},{"date":1503014400000,"value":24986.79},{"date":1503100800000,"value":24986.79},{"date":1503187200000,"value":24986.79},{"date":1503273600000,"value":25031.57},{"date":1503360000000,"value":25244.27},{"date":1503446400000,"value":25121.13},{"date":1503532800000,"value":25098.74},{"date":1503619200000,"value":25143.52},{"date":1503705600000,"value":25143.52},{"date":1503792000000,"value":25143.52},{"date":1503878400000,"value":25143.52},{"date":1503964800000,"value":25165.91},{"date":1504051200000,"value":25266.66},{"date":1504137600000,"value":25395.4},{"date":1504224000000,"value":25428.99},{"date":1504310400000,"value":25428.99},{"date":1504396800000,"value":25428.99},{"date":1504483200000,"value":25428.99},{"date":1504569600000,"value":25221.88},{"date":1504656000000,"value":25300.25},{"date":1504742400000,"value":25317.04},{"date":1504828800000,"value":25317.04},{"date":1504915200000,"value":25317.04},{"date":1505001600000,"value":25317.04},{"date":1505088000000,"value":25585.71},{"date":1505174400000,"value":25641.69},{"date":1505260800000,"value":25630.49},{"date":1505347200000,"value":25624.9},{"date":1505433600000,"value":25652.88},{"date":1505520000000,"value":25652.88},{"date":1505606400000,"value":25652.88},{"date":1505692800000,"value":25703.26},{"date":1505779200000,"value":25753.64},{"date":1505865600000,"value":25770.43},{"date":1505952000000,"value":25704.38},{"date":1506038400000,"value":25743.65},{"date":1506124800000,"value":25743.65},{"date":1506211200000,"value":25743.65},{"date":1506297600000,"value":25681.94},{"date":1506384000000,"value":25648.28},{"date":1506470400000,"value":25754.87},{"date":1506556800000,"value":25788.53},{"date":1506643200000,"value":25878.29},{"date":1506729600000,"value":25878.29},{"date":1506816000000,"value":25878.29},{"date":1506902400000,"value":25968.04},{"date":1506988800000,"value":25990.48},{"date":1507075200000,"value":26029.75},{"date":1507161600000,"value":26181.22},{"date":1507248000000,"value":26175.61},{"date":1507334400000,"value":26175.61},{"date":1507420800000,"value":26175.61},{"date":1507507200000,"value":26147.56},{"date":1507593600000,"value":26198.05},{"date":1507680000000,"value":26237.32},{"date":1507766400000,"value":26226.1},{"date":1507852800000,"value":26270.98},{"date":1507939200000,"value":26270.98},{"date":1508025600000,"value":26270.98},{"date":1508112000000,"value":26310.24},{"date":1508198400000,"value":26338.29},{"date":1508284800000,"value":26377.56},{"date":1508371200000,"value":26343.9},{"date":1508457600000,"value":26472.93},{"date":1508544000000,"value":26472.93},{"date":1508630400000,"value":26472.93},{"date":1508716800000,"value":26383.17},{"date":1508803200000,"value":26433.66},{"date":1508889600000,"value":26332.68},{"date":1508976000000,"value":26416.83},{"date":1509062400000,"value":26585.13},{"date":1509148800000,"value":26585.13},{"date":1509235200000,"value":26585.13},{"date":1509321600000,"value":26456.1},{"date":1509408000000,"value":26484.15},{"date":1509494400000,"value":26529.03},{"date":1509580800000,"value":26590.74},{"date":1509667200000,"value":26674.89},{"date":1509753600000,"value":26674.89},{"date":1509840000000,"value":26674.89},{"date":1509926400000,"value":26680.5},{"date":1510012800000,"value":26641.23},{"date":1510099200000,"value":26669.28},{"date":1510185600000,"value":26573.91},{"date":1510272000000,"value":26529.03},{"date":1510358400000,"value":26529.03},{"date":1510444800000,"value":26529.03},{"date":1510531200000,"value":26590.74},{"date":1510617600000,"value":26562.69},{"date":1510704000000,"value":26439.27},{"date":1510790400000,"value":26618.79},{"date":1510876800000,"value":26545.86},{"date":1510963200000,"value":26545.86},{"date":1511049600000,"value":26545.86},{"date":1511136000000,"value":26613.18},{"date":1511222400000,"value":26820.74},{"date":1511308800000,"value":26764.64},{"date":1511395200000,"value":26764.64},{"date":1511481600000,"value":26826.35},{"date":1511568000000,"value":26826.35},{"date":1511654400000,"value":26826.35},{"date":1511740800000,"value":26837.57},{"date":1511827200000,"value":27106.84},{"date":1511913600000,"value":27112.45},{"date":1512000000000,"value":27348.07},{"date":1512086400000,"value":27336.85},{"date":1512172800000,"value":27336.85},{"date":1512259200000,"value":27336.85},{"date":1512345600000,"value":27297.58},{"date":1512432000000,"value":27219.04},{"date":1512518400000,"value":27219.04},{"date":1512604800000,"value":27269.53},{"date":1512691200000,"value":27426.61},{"date":1512777600000,"value":27426.61},{"date":1512864000000,"value":27426.61},{"date":1512950400000,"value":27488.31},{"date":1513036800000,"value":27566.85},{"date":1513123200000,"value":27550.02},{"date":1513209600000,"value":27443.44},{"date":1513296000000,"value":27667.83},{"date":1513382400000,"value":27667.83},{"date":1513468800000,"value":27667.83},{"date":1513555200000,"value":27785.64},{"date":1513641600000,"value":27718.32},{"date":1513728000000,"value":27690.27},{"date":1513814400000,"value":27757.59},{"date":1513900800000,"value":27723.93},{"date":1513987200000,"value":27723.93},{"date":1514073600000,"value":27723.93},{"date":1514160000000,"value":27723.93},{"date":1514246400000,"value":27701.49},{"date":1514332800000,"value":27748.95},{"date":1514419200000,"value":27794.73},{"date":1514505600000,"value":27670.47},{"date":1514592000000,"value":27670.47},{"date":1514678400000,"value":27670.47},{"date":1514764800000,"value":27670.47},{"date":1514851200000,"value":27801.27},{"date":1514937600000,"value":27951.69},{"date":1515024000000,"value":28095.57},{"date":1515110400000,"value":28317.92},{"date":1515196800000,"value":28317.92},{"date":1515283200000,"value":28317.92},{"date":1515369600000,"value":28357.16},{"date":1515456000000,"value":28448.72},{"date":1515542400000,"value":28422.56},{"date":1515628800000,"value":28592.6},{"date":1515715200000,"value":28795.34},{"date":1515801600000,"value":28795.34},{"date":1515888000000,"value":28795.34},{"date":1515974400000,"value":28795.34},{"date":1516060800000,"value":28729.94},{"date":1516147200000,"value":29037.32},{"date":1516233600000,"value":28998.08},{"date":1516320000000,"value":29161.58},{"date":1516406400000,"value":29161.58},{"date":1516492800000,"value":29161.58},{"date":1516579200000,"value":29383.93},{"date":1516665600000,"value":29449.33},{"date":1516752000000,"value":29423.17},{"date":1516838400000,"value":29449.33},{"date":1516924800000,"value":29743.63},{"date":1517011200000,"value":29743.63},{"date":1517097600000,"value":29743.63},{"date":1517184000000,"value":29508.19},{"date":1517270400000,"value":29240.06},{"date":1517356800000,"value":29292.38},{"date":1517443200000,"value":29338.15},{"date":1517529600000,"value":28710.32},{"date":1517616000000,"value":28710.32},{"date":1517702400000,"value":28710.32},{"date":1517788800000,"value":27526.59},{"date":1517875200000,"value":28030.17},{"date":1517961600000,"value":27905.91},{"date":1518048000000,"value":26898.76},{"date":1518134400000,"value":27297.69},{"date":1518220800000,"value":27297.69},{"date":1518307200000,"value":27297.69},{"date":1518393600000,"value":27696.63},{"date":1518480000000,"value":27742.41},{"date":1518566400000,"value":28102.11},{"date":1518652800000,"value":28481.42},{"date":1518739200000,"value":28461.8},{"date":1518825600000,"value":28461.8},{"date":1518912000000,"value":28461.8},{"date":1518998400000,"value":28461.8},{"date":1519084800000,"value":28298.3},{"date":1519171200000,"value":28180.59},{"date":1519257600000,"value":28226.37},{"date":1519344000000,"value":28690.7},{"date":1519430400000,"value":28690.7},{"date":1519516800000,"value":28690.7},{"date":1519603200000,"value":29050.4},{"date":1519689600000,"value":28664.54},{"date":1519776000000,"value":28396.4},{"date":1519862400000,"value":28043.25},{"date":1519948800000,"value":28160.97},{"date":1520035200000,"value":28160.97},{"date":1520121600000,"value":28160.97},{"date":1520208000000,"value":28455.26},{"date":1520294400000,"value":28487.96},{"date":1520380800000,"value":28487.96},{"date":1520467200000,"value":28651.46},{"date":1520553600000,"value":29102.72},{"date":1520640000000,"value":29102.72},{"date":1520726400000,"value":29102.72},{"date":1520812800000,"value":29030.78},{"date":1520899200000,"value":28828.04},{"date":1520985600000,"value":28658},{"date":1521072000000,"value":28684.16},{"date":1521158400000,"value":28716.86},{"date":1521244800000,"value":28716.86},{"date":1521331200000,"value":28716.86},{"date":1521417600000,"value":28324.46},{"date":1521504000000,"value":28389.86},{"date":1521590400000,"value":28311.38},{"date":1521676800000,"value":27591.99},{"date":1521763200000,"value":27042.64},{"date":1521849600000,"value":27042.64},{"date":1521936000000,"value":27042.64},{"date":1522022400000,"value":27794.73},{"date":1522108800000,"value":27304.23},{"date":1522195200000,"value":27264.99},{"date":1522281600000,"value":27650.85},{"date":1522368000000,"value":27650.85},{"date":1522454400000,"value":27650.85},{"date":1522540800000,"value":27650.85},{"date":1522627200000,"value":27088.42},{"date":1522713600000,"value":27441.57},{"date":1522800000000,"value":27716.25},{"date":1522886400000,"value":27932.07},{"date":1522972800000,"value":27343.47},{"date":1523059200000,"value":27343.47},{"date":1523145600000,"value":27343.47},{"date":1523232000000,"value":27441.57},{"date":1523318400000,"value":27918.99},{"date":1523404800000,"value":27735.87},{"date":1523491200000,"value":27938.61},{"date":1523577600000,"value":27814.35},{"date":1523664000000,"value":27814.35},{"date":1523750400000,"value":27814.35},{"date":1523836800000,"value":28049.79},{"date":1523923200000,"value":28357.16},{"date":1524009600000,"value":28402.94},{"date":1524096000000,"value":28265.61},{"date":1524182400000,"value":28023.63},{"date":1524268800000,"value":28023.63},{"date":1524355200000,"value":28023.63},{"date":1524441600000,"value":28023.63},{"date":1524528000000,"value":27650.85},{"date":1524614400000,"value":27722.79},{"date":1524700800000,"value":28075.95},{"date":1524787200000,"value":28102.11},{"date":1524873600000,"value":28102.11},{"date":1524960000000,"value":28102.11},{"date":1525046400000,"value":27866.67},{"date":1525132800000,"value":27879.75},{"date":1525219200000,"value":27618.15},{"date":1525305600000,"value":27611.61},{"date":1525392000000,"value":27945.15},{"date":1525478400000,"value":27945.15},{"date":1525564800000,"value":27945.15},{"date":1525651200000,"value":28010.55},{"date":1525737600000,"value":27990.93},{"date":1525824000000,"value":28285.22},{"date":1525910400000,"value":28527.2},{"date":1525996800000,"value":28618.76},{"date":1526083200000,"value":28618.76},{"date":1526169600000,"value":28618.76},{"date":1526256000000,"value":28644.92},{"date":1526342400000,"value":28461.8},{"date":1526428800000,"value":28553.36},{"date":1526515200000,"value":28540.28},{"date":1526601600000,"value":28494.5},{"date":1526688000000,"value":28494.5},{"date":1526774400000,"value":28494.5},{"date":1526860800000,"value":28723.4},{"date":1526947200000,"value":28651.46},{"date":1527033600000,"value":28756.1},{"date":1527120000000,"value":28664.54},{"date":1527206400000,"value":28592.6},{"date":1527292800000,"value":28592.6},{"date":1527379200000,"value":28592.6},{"date":1527465600000,"value":28592.6},{"date":1527552000000,"value":28232.91},{"date":1527638400000,"value":28618.76},{"date":1527724800000,"value":28455.26},{"date":1527811200000,"value":28762.64},{"date":1527897600000,"value":28762.64},{"date":1527984000000,"value":28762.64},{"date":1528070400000,"value":28945.76},{"date":1528156800000,"value":28932.68},{"date":1528243200000,"value":29207.36},{"date":1528329600000,"value":29181.2},{"date":1528416000000,"value":29272.76},{"date":1528502400000,"value":29272.76},{"date":1528588800000,"value":29272.76},{"date":1528675200000,"value":29298.92},{"date":1528761600000,"value":29338.15},{"date":1528848000000,"value":29233.52},{"date":1528934400000,"value":29311.99},{"date":1529020800000,"value":29298.92},{"date":1529107200000,"value":29298.92},{"date":1529193600000,"value":29298.92},{"date":1529280000000,"value":29226.98},{"date":1529366400000,"value":29076.56},{"date":1529452800000,"value":29083.1},{"date":1529539200000,"value":28913.06},{"date":1529625600000,"value":29011.16},{"date":1529712000000,"value":29011.16},{"date":1529798400000,"value":29011.16},{"date":1529884800000,"value":28572.98},{"date":1529971200000,"value":28638.38},{"date":1530057600000,"value":28396.4},{"date":1530144000000,"value":28618.76},{"date":1530230400000,"value":28644.92},{"date":1530316800000,"value":28644.92},{"date":1530403200000,"value":28644.92},{"date":1530489600000,"value":28729.94},{"date":1530576000000,"value":28586.06},{"date":1530662400000,"value":28586.06},{"date":1530748800000,"value":28814.96},{"date":1530835200000,"value":29083.1},{"date":1530921600000,"value":29083.1},{"date":1531008000000,"value":29083.1},{"date":1531094400000,"value":29331.61},{"date":1531180800000,"value":29429.71},{"date":1531267200000,"value":29246.6},{"date":1531353600000,"value":29534.35},{"date":1531440000000,"value":29625.91},{"date":1531526400000,"value":29625.91},{"date":1531612800000,"value":29625.91},{"date":1531699200000,"value":29619.37},{"date":1531785600000,"value":29724.01},{"date":1531872000000,"value":29802.49},{"date":1531958400000,"value":29658.61},{"date":1532044800000,"value":29710.93},{"date":1532131200000,"value":29710.93},{"date":1532217600000,"value":29710.93},{"date":1532304000000,"value":29743.63},{"date":1532390400000,"value":29907.13},{"date":1532476800000,"value":30207.97},{"date":1532563200000,"value":29979.07},{"date":1532649600000,"value":29809.03},{"date":1532736000000,"value":29809.03},{"date":1532822400000,"value":29809.03},{"date":1532908800000,"value":29573.59},{"date":1532995200000,"value":29652.07},{"date":1533081600000,"value":29645.53},{"date":1533168000000,"value":29776.33},{"date":1533254400000,"value":29874.43},{"date":1533340800000,"value":29874.43},{"date":1533427200000,"value":29874.43},{"date":1533513600000,"value":29985.61},{"date":1533600000000,"value":30116.41},{"date":1533686400000,"value":30103.33},{"date":1533772800000,"value":30051.01},{"date":1533859200000,"value":29841.73},{"date":1533945600000,"value":29841.73},{"date":1534032000000,"value":29841.73},{"date":1534118400000,"value":29730.55},{"date":1534204800000,"value":29913.67},{"date":1534291200000,"value":29671.69},{"date":1534377600000,"value":29926.75},{"date":1534464000000,"value":30044.47},{"date":1534550400000,"value":30044.47},{"date":1534636800000,"value":30044.47},{"date":1534723200000,"value":30116.41},{"date":1534809600000,"value":30142.57},{"date":1534896000000,"value":30122.95},{"date":1534982400000,"value":30090.25},{"date":1535068800000,"value":30260.29},{"date":1535155200000,"value":30260.29},{"date":1535241600000,"value":30260.29},{"date":1535328000000,"value":30534.96},{"date":1535414400000,"value":30521.88},{"date":1535500800000,"value":30718.08},{"date":1535587200000,"value":30613.44},{"date":1535673600000,"value":30600.36},{"date":1535760000000,"value":30600.36},{"date":1535846400000,"value":30600.36},{"date":1535932800000,"value":30600.36},{"date":1536019200000,"value":30508.8},{"date":1536105600000,"value":30312.61},{"date":1536192000000,"value":30260.29},{"date":1536278400000,"value":30181.81},{"date":1536364800000,"value":30181.81},{"date":1536451200000,"value":30181.81},{"date":1536537600000,"value":30207.97},{"date":1536624000000,"value":30345.3},{"date":1536710400000,"value":30378},{"date":1536796800000,"value":30541.5},{"date":1536883200000,"value":30541.5},{"date":1536969600000,"value":30541.5},{"date":1537056000000,"value":30541.5},{"date":1537142400000,"value":30345.3},{"date":1537228800000,"value":30495.72},{"date":1537315200000,"value":30561.12},{"date":1537401600000,"value":30881.58},{"date":1537488000000,"value":30888.12},{"date":1537574400000,"value":30888.12},{"date":1537660800000,"value":30888.12},{"date":1537747200000,"value":30757.32},{"date":1537833600000,"value":30737.7},{"date":1537920000000,"value":30672.3},{"date":1538006400000,"value":30757.32},{"date":1538092800000,"value":30685.38},{"date":1538179200000,"value":30685.38},{"date":1538265600000,"value":30685.38},{"date":1538352000000,"value":30855.42},{"date":1538438400000,"value":30803.1},{"date":1538524800000,"value":30835.8},{"date":1538611200000,"value":30548.04},{"date":1538697600000,"value":30410.7},{"date":1538784000000,"value":30410.7},{"date":1538870400000,"value":30410.7},{"date":1538956800000,"value":30384.54},{"date":1539043200000,"value":30397.62},{"date":1539129600000,"value":29403.55},{"date":1539216000000,"value":28847.66},{"date":1539302400000,"value":29259.68},{"date":1539388800000,"value":29259.68},{"date":1539475200000,"value":29259.68},{"date":1539561600000,"value":29096.18},{"date":1539648000000,"value":29737.09},{"date":1539734400000,"value":29750.17},{"date":1539820800000,"value":29370.85},{"date":1539907200000,"value":29403.55},{"date":1539993600000,"value":29403.55},{"date":1540080000000,"value":29403.55},{"date":1540166400000,"value":29318.53},{"date":1540252800000,"value":29200.82},{"date":1540339200000,"value":28370.24},{"date":1540425600000,"value":28926.14},{"date":1540512000000,"value":28487.96},{"date":1540598400000,"value":28487.96},{"date":1540684800000,"value":28487.96},{"date":1540771200000,"value":28291.76},{"date":1540857600000,"value":28697.24},{"date":1540944000000,"value":29115.8},{"date":1541030400000,"value":29377.39},{"date":1541116800000,"value":29181.2},{"date":1541203200000,"value":29181.2},{"date":1541289600000,"value":29181.2},{"date":1541376000000,"value":29338.15},{"date":1541462400000,"value":29462.41},{"date":1541548800000,"value":30077.17},{"date":1541635200000,"value":30057.55},{"date":1541721600000,"value":29828.65},{"date":1541808000000,"value":29828.65},{"date":1541894400000,"value":29828.65},{"date":1541980800000,"value":29279.3},{"date":1542067200000,"value":29226.98},{"date":1542153600000,"value":29056.94},{"date":1542240000000,"value":29383.93},{"date":1542326400000,"value":29482.03},{"date":1542412800000,"value":29482.03},{"date":1542499200000,"value":29482.03},{"date":1542585600000,"value":28998.08},{"date":1542672000000,"value":28448.72},{"date":1542758400000,"value":28540.28},{"date":1542844800000,"value":28540.28},{"date":1542931200000,"value":28331},{"date":1543017600000,"value":28331},{"date":1543104000000,"value":28331},{"date":1543190400000,"value":28762.64},{"date":1543276800000,"value":28828.04},{"date":1543363200000,"value":29475.49},{"date":1543449600000,"value":29416.63},{"date":1543536000000,"value":29652.07},{"date":1543622400000,"value":29652.07},{"date":1543708800000,"value":29652.07},{"date":1543795200000,"value":29939.83},{"date":1543881600000,"value":29017.7},{"date":1543968000000,"value":29017.7},{"date":1544054400000,"value":28971.92},{"date":1544140800000,"value":28337.54},{"date":1544227200000,"value":28337.54},{"date":1544313600000,"value":28337.54},{"date":1544400000000,"value":28402.94},{"date":1544486400000,"value":28389.86},{"date":1544572800000,"value":28557.27},{"date":1544659200000,"value":28579.01},{"date":1544745600000,"value":28013.81},{"date":1544832000000,"value":28013.81},{"date":1544918400000,"value":28013.81},{"date":1545004800000,"value":27419.62},{"date":1545091200000,"value":27405.13},{"date":1545177600000,"value":27006.59},{"date":1545264000000,"value":26521.09},{"date":1545350400000,"value":25941.4},{"date":1545436800000,"value":25941.4},{"date":1545523200000,"value":25941.4},{"date":1545609600000,"value":25325.47},{"date":1545696000000,"value":25325.47},{"date":1545782400000,"value":26550.08},{"date":1545868800000,"value":26765.58},{"date":1545955200000,"value":26729.09},{"date":1546041600000,"value":26729.09},{"date":1546128000000,"value":26729.09},{"date":1546214400000,"value":26933.46},{"date":1546300800000,"value":26933.46},{"date":1546387200000,"value":26999.15},{"date":1546473600000,"value":26261.95},{"date":1546560000000,"value":27174.33},{"date":1546646400000,"value":27174.33},{"date":1546732800000,"value":27174.33},{"date":1546819200000,"value":27334.91},{"date":1546905600000,"value":27604.97},{"date":1546992000000,"value":27685.26},{"date":1547078400000,"value":27743.65},{"date":1547164800000,"value":27721.76},{"date":1547251200000,"value":27721.76},{"date":1547337600000,"value":27721.76},{"date":1547424000000,"value":27568.48},{"date":1547510400000,"value":27918.83},{"date":1547596800000,"value":27984.52},{"date":1547683200000,"value":28167},{"date":1547769600000,"value":28575.74},{"date":1547856000000,"value":28575.74},{"date":1547942400000,"value":28575.74},{"date":1548028800000,"value":28575.74},{"date":1548115200000,"value":28188.89},{"date":1548201600000,"value":28291.08},{"date":1548288000000,"value":28247.29},{"date":1548374400000,"value":28495.45},{"date":1548460800000,"value":28495.45},{"date":1548547200000,"value":28495.45},{"date":1548633600000,"value":28298.38},{"date":1548720000000,"value":28210.79},{"date":1548806400000,"value":28656.03},{"date":1548892800000,"value":28882.3},{"date":1548979200000,"value":28955.29},{"date":1549065600000,"value":28955.29},{"date":1549152000000,"value":28955.29},{"date":1549238400000,"value":29174.26},{"date":1549324800000,"value":29400.53},{"date":1549411200000,"value":29305.65},{"date":1549497600000,"value":29020.98},{"date":1549584000000,"value":29035.58},{"date":1549670400000,"value":29035.58},{"date":1549756800000,"value":29035.58},{"date":1549843200000,"value":29006.39},{"date":1549929600000,"value":29400.53},{"date":1550016000000,"value":29473.52},{"date":1550102400000,"value":29429.73},{"date":1550188800000,"value":29728.99},{"date":1550275200000,"value":29728.99},{"date":1550361600000,"value":29728.99},{"date":1550448000000,"value":29728.99},{"date":1550534400000,"value":29772.79},{"date":1550620800000,"value":29845.78},{"date":1550707200000,"value":29772.79},{"date":1550793600000,"value":29933.36},{"date":1550880000000,"value":29933.36},{"date":1550966400000,"value":29933.36},{"date":1551052800000,"value":29947.96},{"date":1551139200000,"value":29962.56},{"date":1551225600000,"value":29947.96},{"date":1551312000000,"value":29918.77},{"date":1551398400000,"value":30130.44},{"date":1551484800000,"value":30130.44},{"date":1551571200000,"value":30130.44},{"date":1551657600000,"value":30006.35},{"date":1551744000000,"value":30050.15},{"date":1551830400000,"value":29889.57},{"date":1551916800000,"value":29648.7},{"date":1552003200000,"value":29575.71},{"date":1552089600000,"value":29575.71},{"date":1552176000000,"value":29575.71},{"date":1552262400000,"value":29984.46},{"date":1552348800000,"value":30064.75},{"date":1552435200000,"value":30261.82},{"date":1552521600000,"value":30269.12},{"date":1552608000000,"value":30451.6},{"date":1552694400000,"value":30451.6},{"date":1552780800000,"value":30451.6},{"date":1552867200000,"value":30546.48},{"date":1552953600000,"value":30524.59},{"date":1553040000000,"value":30429.7},{"date":1553126400000,"value":30626.77},{"date":1553212800000,"value":30093.94},{"date":1553299200000,"value":30093.94},{"date":1553385600000,"value":30093.94},{"date":1553472000000,"value":30064.75},{"date":1553558400000,"value":30247.22},{"date":1553644800000,"value":30123.14},{"date":1553731200000,"value":30254.52},{"date":1553817600000,"value":30451.6},{"date":1553904000000,"value":30451.6},{"date":1553990400000,"value":30451.6},{"date":1554076800000,"value":30765.45},{"date":1554163200000,"value":30758.16},{"date":1554249600000,"value":30831.15},{"date":1554336000000,"value":30926.03},{"date":1554422400000,"value":31028.22},{"date":1554508800000,"value":31028.22},{"date":1554595200000,"value":31028.22},{"date":1554681600000,"value":31079.31},{"date":1554768000000,"value":30926.03},{"date":1554854400000,"value":30977.13},{"date":1554940800000,"value":30962.53},{"date":1555027200000,"value":31159.6},{"date":1555113600000,"value":31159.6},{"date":1555200000000,"value":31159.6},{"date":1555286400000,"value":31152.3},{"date":1555372800000,"value":31174.2},{"date":1555459200000,"value":31137.71},{"date":1555545600000,"value":31188.8},{"date":1555632000000,"value":31188.8},{"date":1555718400000,"value":31188.8},{"date":1555804800000,"value":31188.8},{"date":1555891200000,"value":31210.7},{"date":1555977600000,"value":31488.06},{"date":1556064000000,"value":31407.77},{"date":1556150400000,"value":31568.35},{"date":1556236800000,"value":31736.23},{"date":1556323200000,"value":31736.23},{"date":1556409600000,"value":31736.23},{"date":1556496000000,"value":31787.32},{"date":1556582400000,"value":31772.72},{"date":1556668800000,"value":31524.56},{"date":1556755200000,"value":31429.67},{"date":1556841600000,"value":31758.12},{"date":1556928000000,"value":31758.12},{"date":1557014400000,"value":31758.12},{"date":1557100800000,"value":31604.84},{"date":1557187200000,"value":31064.72},{"date":1557273600000,"value":31020.92},{"date":1557360000000,"value":30933.33},{"date":1557446400000,"value":31050.12},{"date":1557532800000,"value":31050.12},{"date":1557619200000,"value":31050.12},{"date":1557705600000,"value":30305.62},{"date":1557792000000,"value":30509.99},{"date":1557878400000,"value":30728.96},{"date":1557964800000,"value":31050.12},{"date":1558051200000,"value":30823.85},{"date":1558137600000,"value":30823.85},{"date":1558224000000,"value":30823.85},{"date":1558310400000,"value":30612.18},{"date":1558396800000,"value":30853.04},{"date":1558483200000,"value":30765.45},{"date":1558569600000,"value":30385.9},{"date":1558656000000,"value":30437},{"date":1558742400000,"value":30437},{"date":1558828800000,"value":30437},{"date":1558915200000,"value":30437},{"date":1559001600000,"value":30218.03},{"date":1559088000000,"value":30013.65},{"date":1559174400000,"value":30064.75},{"date":1559260800000,"value":29656},{"date":1559347200000,"value":29656},{"date":1559433600000,"value":29656},{"date":1559520000000,"value":29524.62},{"date":1559606400000,"value":30101.24},{"date":1559692800000,"value":30334.81},{"date":1559779200000,"value":30488.09},{"date":1559865600000,"value":30882.24},{"date":1559952000000,"value":30882.24},{"date":1560038400000,"value":30882.24},{"date":1560124800000,"value":31013.62},{"date":1560211200000,"value":31035.52},{"date":1560297600000,"value":30969.83},{"date":1560384000000,"value":31057.42},{"date":1560470400000,"value":31035.52},{"date":1560556800000,"value":31035.52},{"date":1560643200000,"value":31035.52},{"date":1560729600000,"value":31101.21},{"date":1560816000000,"value":31415.07},{"date":1560902400000,"value":31531.85},{"date":1560988800000,"value":31823.82},{"date":1561075200000,"value":31780.02},{"date":1561161600000,"value":31780.02},{"date":1561248000000,"value":31780.02},{"date":1561334400000,"value":31750.83},{"date":1561420800000,"value":31458.86},{"date":1561507200000,"value":31407.77},{"date":1561593600000,"value":31509.96},{"date":1561680000000,"value":31655.94},{"date":1561766400000,"value":31655.94},{"date":1561852800000,"value":31655.94},{"date":1561939200000,"value":31904.11},{"date":1562025600000,"value":32042.79},{"date":1562112000000,"value":32320.15},{"date":1562198400000,"value":32320.15},{"date":1562284800000,"value":32261.76},{"date":1562371200000,"value":32261.76},{"date":1562457600000,"value":32261.76},{"date":1562544000000,"value":32086.58},{"date":1562630400000,"value":32152.27},{"date":1562716800000,"value":32334.75},{"date":1562803200000,"value":32436.94},{"date":1562889600000,"value":32561.02},{"date":1562976000000,"value":32561.02},{"date":1563062400000,"value":32561.02},{"date":1563148800000,"value":32590.21},{"date":1563235200000,"value":32495.33},{"date":1563321600000,"value":32290.95},{"date":1563408000000,"value":32415.04},{"date":1563494400000,"value":32210.66},{"date":1563580800000,"value":32210.66},{"date":1563667200000,"value":32210.66},{"date":1563753600000,"value":32305.55},{"date":1563840000000,"value":32502.63},{"date":1563926400000,"value":32626.71},{"date":1564012800000,"value":32488.03},{"date":1564099200000,"value":32772.69},{"date":1564185600000,"value":32772.69},{"date":1564272000000,"value":32772.69},{"date":1564358400000,"value":32714.3},{"date":1564444800000,"value":32604.81},{"date":1564531200000,"value":32254.46},{"date":1564617600000,"value":32057.38},{"date":1564704000000,"value":31838.41},{"date":1564790400000,"value":31838.41},{"date":1564876800000,"value":31838.41},{"date":1564963200000,"value":30809.25},{"date":1565049600000,"value":31247.19},{"date":1565136000000,"value":31283.69},{"date":1565222400000,"value":31889.51},{"date":1565308800000,"value":31721.63},{"date":1565395200000,"value":31721.63},{"date":1565481600000,"value":31721.63},{"date":1565568000000,"value":31356.68},{"date":1565654400000,"value":31853.01},{"date":1565740800000,"value":30918.73},{"date":1565827200000,"value":30999.02},{"date":1565913600000,"value":31466.16},{"date":1566000000000,"value":31466.16},{"date":1566086400000,"value":31466.16},{"date":1566172800000,"value":31889.51},{"date":1566259200000,"value":31663.24},{"date":1566345600000,"value":31889.51},{"date":1566432000000,"value":31794.62},{"date":1566518400000,"value":30962.53},{"date":1566604800000,"value":30962.53},{"date":1566691200000,"value":30962.53},{"date":1566777600000,"value":31334.78},{"date":1566864000000,"value":31225.29},{"date":1566950400000,"value":31415.07},{"date":1567036800000,"value":31809.22},{"date":1567123200000,"value":31801.92},{"date":1567209600000,"value":31801.92},{"date":1567296000000,"value":31801.92},{"date":1567382400000,"value":31801.92},{"date":1567468800000,"value":31531.85},{"date":1567555200000,"value":31874.91},{"date":1567641600000,"value":32327.45},{"date":1567728000000,"value":32342.05},{"date":1567814400000,"value":32342.05},{"date":1567900800000,"value":32342.05},{"date":1567987200000,"value":32320.15},{"date":1568073600000,"value":32225.26},{"date":1568160000000,"value":32415.04},{"date":1568246400000,"value":32517.22},{"date":1568332800000,"value":32495.33},{"date":1568419200000,"value":32495.33},{"date":1568505600000,"value":32495.33},{"date":1568592000000,"value":32327.45},{"date":1568678400000,"value":32407.74},{"date":1568764800000,"value":32429.64},{"date":1568851200000,"value":32436.94},{"date":1568937600000,"value":32254.46},{"date":1569024000000,"value":32254.46},{"date":1569110400000,"value":32254.46},{"date":1569196800000,"value":32232.56},{"date":1569283200000,"value":31926},{"date":1569369600000,"value":32166.87},{"date":1569456000000,"value":32028.19},{"date":1569542400000,"value":31809.22},{"date":1569628800000,"value":31809.22},{"date":1569715200000,"value":31809.22},{"date":1569801600000,"value":31955.2},{"date":1569888000000,"value":31641.34},{"date":1569974400000,"value":31064.72},{"date":1570060800000,"value":31334.78},{"date":1570147200000,"value":31816.52},{"date":1570233600000,"value":31816.52},{"date":1570320000000,"value":31816.52},{"date":1570406400000,"value":31692.43},{"date":1570492800000,"value":31218},{"date":1570579200000,"value":31524.56},{"date":1570665600000,"value":31685.13},{"date":1570752000000,"value":32050.09},{"date":1570838400000,"value":32050.09},{"date":1570924800000,"value":32050.09},{"date":1571011200000,"value":31984.39},{"date":1571097600000,"value":32327.45},{"date":1571184000000,"value":32312.85},{"date":1571270400000,"value":32429.64},{"date":1571356800000,"value":32196.07},{"date":1571443200000,"value":32196.07},{"date":1571529600000,"value":32196.07},{"date":1571616000000,"value":32415.04},{"date":1571702400000,"value":32290.95},{"date":1571788800000,"value":32349.35},{"date":1571875200000,"value":32407.74},{"date":1571961600000,"value":32539.12},{"date":1572048000000,"value":32539.12},{"date":1572134400000,"value":32539.12},{"date":1572220800000,"value":32750.79},{"date":1572307200000,"value":32707},{"date":1572393600000,"value":32787.29},{"date":1572480000000,"value":32728.9},{"date":1572566400000,"value":33035.46},{"date":1572652800000,"value":33035.46},{"date":1572739200000,"value":33035.46},{"date":1572825600000,"value":33181.44},{"date":1572912000000,"value":33203.33},{"date":1572998400000,"value":33181.44},{"date":1573084800000,"value":33342.02},{"date":1573171200000,"value":33466.1},{"date":1573257600000,"value":33466.1},{"date":1573344000000,"value":33466.1},{"date":1573430400000,"value":33378.51},{"date":1573516800000,"value":33429.6},{"date":1573603200000,"value":33422.31},{"date":1573689600000,"value":33407.71},{"date":1573776000000,"value":33612.08},{"date":1573862400000,"value":33612.08},{"date":1573948800000,"value":33612.08},{"date":1574035200000,"value":33633.98},{"date":1574121600000,"value":33655.87},{"date":1574208000000,"value":33488},{"date":1574294400000,"value":33480.7},{"date":1574380800000,"value":33582.88},{"date":1574467200000,"value":33582.88},{"date":1574553600000,"value":33582.88},{"date":1574640000000,"value":33809.15},{"date":1574726400000,"value":33925.94},{"date":1574812800000,"value":34079.22},{"date":1574899200000,"value":34079.22},{"date":1574985600000,"value":33962.43},{"date":1575072000000,"value":33962.43},{"date":1575158400000,"value":33962.43},{"date":1575244800000,"value":33670.47},{"date":1575331200000,"value":33444.2},{"date":1575417600000,"value":33619.38},{"date":1575504000000,"value":33728.87},{"date":1575590400000,"value":34013.53},{"date":1575676800000,"value":34013.53},{"date":1575763200000,"value":34013.53},{"date":1575849600000,"value":33947.84},{"date":1575936000000,"value":33918.64},{"date":1576022400000,"value":34045.25},{"date":1576108800000,"value":34338.53},{"date":1576195200000,"value":34395.56},{"date":1576281600000,"value":34395.56},{"date":1576368000000,"value":34395.56},{"date":1576454400000,"value":34648.11},{"date":1576540800000,"value":34623.67},{"date":1576627200000,"value":34582.93},{"date":1576713600000,"value":34754.02},{"date":1576800000000,"value":34925.1},{"date":1576886400000,"value":34925.1},{"date":1576972800000,"value":34925.1},{"date":1577059200000,"value":34973.98},{"date":1577145600000,"value":34957.68},{"date":1577232000000,"value":34957.68},{"date":1577318400000,"value":35210.23},{"date":1577404800000,"value":35216.98},{"date":1577491200000,"value":35216.98},{"date":1577577600000,"value":35216.98},{"date":1577664000000,"value":34979.25},{"date":1577750400000,"value":35061.22},{"date":1577836800000,"value":35061.22},{"date":1577923200000,"value":35503.89},{"date":1578009600000,"value":35216.98},{"date":1578096000000,"value":35216.98},{"date":1578182400000,"value":35216.98},{"date":1578268800000,"value":35380.93},{"date":1578355200000,"value":35290.76},{"date":1578441600000,"value":35495.7},{"date":1578528000000,"value":35766.22},{"date":1578614400000,"value":35659.65},{"date":1578700800000,"value":35659.65},{"date":1578787200000,"value":35659.65},{"date":1578873600000,"value":35921.97},{"date":1578960000000,"value":35856.39},{"date":1579046400000,"value":35971.16},{"date":1579132800000,"value":36274.47},{"date":1579219200000,"value":36430.23},{"date":1579305600000,"value":36430.23},{"date":1579392000000,"value":36430.23},{"date":1579478400000,"value":36430.23},{"date":1579564800000,"value":36356.45},{"date":1579651200000,"value":36340.05},{"date":1579737600000,"value":36282.67},{"date":1579824000000,"value":35872.79},{"date":1579910400000,"value":35872.79},{"date":1579996800000,"value":35872.79},{"date":1580083200000,"value":35266.16},{"date":1580169600000,"value":35684.24},{"date":1580256000000,"value":35725.23},{"date":1580342400000,"value":35831.8},{"date":1580428800000,"value":35233.37},{"date":1580515200000,"value":35233.37},{"date":1580601600000,"value":35233.37},{"date":1580688000000,"value":35544.88},{"date":1580774400000,"value":36126.91},{"date":1580860800000,"value":36520.4},{"date":1580947200000,"value":36577.78},{"date":1581033600000,"value":36397.44},{"date":1581120000000,"value":36397.44},{"date":1581206400000,"value":36397.44},{"date":1581292800000,"value":36692.55},{"date":1581379200000,"value":36651.56},{"date":1581465600000,"value":36963.07},{"date":1581552000000,"value":36840.11},{"date":1581638400000,"value":36872.9},{"date":1581724800000,"value":36872.9},{"date":1581811200000,"value":36872.9},{"date":1581897600000,"value":36872.9},{"date":1581984000000,"value":36840.11},{"date":1582070400000,"value":37012.26},{"date":1582156800000,"value":36782.72},{"date":1582243200000,"value":36389.24},{"date":1582329600000,"value":36389.24},{"date":1582416000000,"value":36389.24},{"date":1582502400000,"value":35077.62},{"date":1582588800000,"value":34093.9},{"date":1582675200000,"value":34069.31},{"date":1582761600000,"value":32634.73},{"date":1582848000000,"value":32470.78},{"date":1582934400000,"value":32470.78},{"date":1583020800000,"value":32470.78},{"date":1583107200000,"value":33954.54},{"date":1583193600000,"value":32946.24},{"date":1583280000000,"value":34233.26},{"date":1583366400000,"value":33126.58},{"date":1583452800000,"value":32585.54},{"date":1583539200000,"value":32585.54},{"date":1583625600000,"value":32585.54},{"date":1583712000000,"value":30298.41},{"date":1583798400000,"value":31864.15},{"date":1583884800000,"value":30388.58},{"date":1583971200000,"value":27642.38},{"date":1584057600000,"value":30191.84},{"date":1584144000000,"value":30191.84},{"date":1584230400000,"value":30191.84},{"date":1584316800000,"value":26765.23},{"date":1584403200000,"value":28224.41},{"date":1584489600000,"value":26683.25},{"date":1584576000000,"value":27101.33},{"date":1584662400000,"value":26076.63},{"date":1584748800000,"value":26076.63},{"date":1584835200000,"value":26076.63},{"date":1584921600000,"value":25330.65},{"date":1585008000000,"value":27511.21},{"date":1585094400000,"value":27699.76},{"date":1585180800000,"value":29363.88},{"date":1585267200000,"value":28208.01},{"date":1585353600000,"value":28208.01},{"date":1585440000000,"value":28208.01},{"date":1585526400000,"value":29142.54},{"date":1585612800000,"value":28822.83},{"date":1585699200000,"value":27666.97},{"date":1585785600000,"value":28224.41},{"date":1585872000000,"value":27748.95},{"date":1585958400000,"value":27748.95},{"date":1586044800000,"value":27748.95},{"date":1586131200000,"value":29634.4},{"date":1586217600000,"value":29642.6},{"date":1586304000000,"value":30536.14},{"date":1586390400000,"value":30872.24},{"date":1586476800000,"value":30872.24},{"date":1586563200000,"value":30872.24},{"date":1586649600000,"value":30872.24},{"date":1586736000000,"value":30618.11},{"date":1586822400000,"value":31544.44},{"date":1586908800000,"value":31068.98},{"date":1586995200000,"value":31249.33},{"date":1587081600000,"value":31896.94},{"date":1587168000000,"value":31896.94},{"date":1587254400000,"value":31896.94},{"date":1587340800000,"value":31478.86},{"date":1587427200000,"value":30495.15},{"date":1587513600000,"value":31150.96},{"date":1587600000000,"value":31249.33},{"date":1587686400000,"value":31634.62},{"date":1587772800000,"value":31634.62},{"date":1587859200000,"value":31634.62},{"date":1587945600000,"value":32011.71},{"date":1588032000000,"value":31749.38},{"date":1588118400000,"value":32716.7},{"date":1588204800000,"value":32552.75},{"date":1588291200000,"value":31618.22},{"date":1588377600000,"value":31618.22},{"date":1588464000000,"value":31618.22},{"date":1588550400000,"value":31708.4},{"date":1588636800000,"value":31946.13},{"date":1588723200000,"value":31798.57},{"date":1588809600000,"value":32200.25},{"date":1588896000000,"value":32765.89},{"date":1588982400000,"value":32765.89},{"date":1589068800000,"value":32765.89},{"date":1589155200000,"value":32790.48},{"date":1589241600000,"value":32101.88},{"date":1589328000000,"value":31487.06},{"date":1589414400000,"value":31847.76},{"date":1589500800000,"value":32019.91},{"date":1589587200000,"value":32019.91},{"date":1589673600000,"value":32019.91},{"date":1589760000000,"value":33036.41},{"date":1589846400000,"value":32790.48},{"date":1589932800000,"value":33388.91},{"date":1590019200000,"value":33134.78},{"date":1590105600000,"value":33061},{"date":1590192000000,"value":33061},{"date":1590278400000,"value":33061},{"date":1590364800000,"value":33061},{"date":1590451200000,"value":33544.66},{"date":1590537600000,"value":33995.53},{"date":1590624000000,"value":33856.17},{"date":1590710400000,"value":33970.94},{"date":1590796800000,"value":33970.94},{"date":1590883200000,"value":33970.94},{"date":1590969600000,"value":34110.3},{"date":1591056000000,"value":34397.22},{"date":1591142400000,"value":34905.47},{"date":1591228800000,"value":34749.71},{"date":1591315200000,"value":35659.65},{"date":1591401600000,"value":35659.65},{"date":1591488000000,"value":35659.65},{"date":1591574400000,"value":36053.14},{"date":1591660800000,"value":35856.39},{"date":1591747200000,"value":35684.24},{"date":1591833600000,"value":33618.44},{"date":1591920000000,"value":34052.92},{"date":1592006400000,"value":34052.92},{"date":1592092800000,"value":34052.92},{"date":1592179200000,"value":34331.63},{"date":1592265600000,"value":34938.26},{"date":1592352000000,"value":34790.7},{"date":1592438400000,"value":34856.28},{"date":1592524800000,"value":34659.54},{"date":1592611200000,"value":34659.54},{"date":1592697600000,"value":34659.54},{"date":1592784000000,"value":34930.06},{"date":1592870400000,"value":35167.79},{"date":1592956800000,"value":34298.84},{"date":1593043200000,"value":34651.34},{"date":1593129600000,"value":33675.83},{"date":1593216000000,"value":33675.83},{"date":1593302400000,"value":33675.83},{"date":1593388800000,"value":34184.08},{"date":1593475200000,"value":34675.93},{"date":1593561600000,"value":34946.46},{"date":1593648000000,"value":35085.82},{"date":1593734400000,"value":35085.82},{"date":1593820800000,"value":35085.82},{"date":1593907200000,"value":35085.82},{"date":1593993600000,"value":35913.78},{"date":1594080000000,"value":35487.5},{"date":1594166400000,"value":35880.99},{"date":1594252800000,"value":35758.02},{"date":1594339200000,"value":36118.72},{"date":1594425600000,"value":36118.72},{"date":1594512000000,"value":36118.72},{"date":1594598400000,"value":35717.03},{"date":1594684800000,"value":36135.11},{"date":1594771200000,"value":36438.42},{"date":1594857600000,"value":36274.47},{"date":1594944000000,"value":36225.29},{"date":1595030400000,"value":36225.29},{"date":1595116800000,"value":36225.29},{"date":1595203200000,"value":36618.77},{"date":1595289600000,"value":36684.35},{"date":1595376000000,"value":36790.92},{"date":1595462400000,"value":36266.27},{"date":1595548800000,"value":36110.52},{"date":1595635200000,"value":36110.52},{"date":1595721600000,"value":36110.52},{"date":1595808000000,"value":36389.24},{"date":1595894400000,"value":36044.94},{"date":1595980800000,"value":36487.61},{"date":1596067200000,"value":36274.47},{"date":1596153600000,"value":36676.15},{"date":1596240000000,"value":36676.15},{"date":1596326400000,"value":36676.15},{"date":1596412800000,"value":37004.06},{"date":1596499200000,"value":37118.83},{"date":1596585600000,"value":37487.72},{"date":1596672000000,"value":37873.01},{"date":1596758400000,"value":37782.83},{"date":1596844800000,"value":37782.83},{"date":1596931200000,"value":37782.83},{"date":1597017600000,"value":37963.18},{"date":1597104000000,"value":37717.25},{"date":1597190400000,"value":38250.1},{"date":1597276800000,"value":38127.13},{"date":1597363200000,"value":38127.13},{"date":1597449600000,"value":38127.13},{"date":1597536000000,"value":38127.13},{"date":1597622400000,"value":38176.32},{"date":1597708800000,"value":38389.46},{"date":1597795200000,"value":38291.09},{"date":1597881600000,"value":38471.43},{"date":1597968000000,"value":38668.18},{"date":1598054400000,"value":38668.18},{"date":1598140800000,"value":38668.18},{"date":1598227200000,"value":39160.03},{"date":1598313600000,"value":39422.36},{"date":1598400000000,"value":40291.31},{"date":1598486400000,"value":40283.11},{"date":1598572800000,"value":40586.42},{"date":1598659200000,"value":40586.42},{"date":1598745600000,"value":40586.42},{"date":1598832000000,"value":40430.66},{"date":1598918400000,"value":40889.73},{"date":1599004800000,"value":41357},{"date":1599091200000,"value":39897.82},{"date":1599177600000,"value":39569.91},{"date":1599264000000,"value":39569.91},{"date":1599350400000,"value":39569.91},{"date":1599436800000,"value":39569.91},{"date":1599523200000,"value":38356.67},{"date":1599609600000,"value":39045.27},{"date":1599696000000,"value":38373.06},{"date":1599782400000,"value":38307.48},{"date":1599868800000,"value":38307.48},{"date":1599955200000,"value":38307.48},{"date":1600041600000,"value":38766.55},{"date":1600128000000,"value":38955.09},{"date":1600214400000,"value":38766.55},{"date":1600300800000,"value":38315.68},{"date":1600387200000,"value":37873.01},{"date":1600473600000,"value":37873.01},{"date":1600560000000,"value":37873.01},{"date":1600646400000,"value":37413.94},{"date":1600732800000,"value":37774.64},{"date":1600819200000,"value":36848.3},{"date":1600905600000,"value":36995.86},{"date":1600992000000,"value":37643.47},{"date":1601078400000,"value":37643.47},{"date":1601164800000,"value":37643.47},{"date":1601251200000,"value":38274.69},{"date":1601337600000,"value":38028.76},{"date":1601424000000,"value":38356.67},{"date":1601510400000,"value":38569.8},{"date":1601596800000,"value":38127.13},{"date":1601683200000,"value":38127.13},{"date":1601769600000,"value":38127.13},{"date":1601856000000,"value":38774.75},{"date":1601942400000,"value":38250.1},{"date":1602028800000,"value":38963.29},{"date":1602115200000,"value":39323.99},{"date":1602201600000,"value":39651.89},{"date":1602288000000,"value":39651.89},{"date":1602374400000,"value":39651.89},{"date":1602460800000,"value":40430.66},{"date":1602547200000,"value":40184.74},{"date":1602633600000,"value":39906.02},{"date":1602720000000,"value":39815.84},{"date":1602806400000,"value":39791.25},{"date":1602892800000,"value":39791.25},{"date":1602979200000,"value":39791.25},{"date":1603065600000,"value":39201.02},{"date":1603152000000,"value":39364.97},{"date":1603238400000,"value":39291.2},{"date":1603324800000,"value":39520.73},{"date":1603411200000,"value":39742.06},{"date":1603497600000,"value":39742.06},{"date":1603584000000,"value":39742.06},{"date":1603670400000,"value":38963.29},{"date":1603756800000,"value":38905.91},{"date":1603843200000,"value":37446.73},{"date":1603929600000,"value":38143.53},{"date":1604016000000,"value":37602.49},{"date":1604102400000,"value":37602.49},{"date":1604188800000,"value":37602.49},{"date":1604275200000,"value":37946.79},{"date":1604361600000,"value":38512.42},{"date":1604448000000,"value":39545.32},{"date":1604534400000,"value":40422.47},{"date":1604620800000,"value":40389.68},{"date":1604707200000,"value":40389.68},{"date":1604793600000,"value":40389.68},{"date":1604880000000,"value":41053.68},{"date":1604966400000,"value":40865.14},{"date":1605052800000,"value":41053.68},{"date":1605139200000,"value":40725.78},{"date":1605225600000,"value":41283.22},{"date":1605312000000,"value":41283.22},{"date":1605398400000,"value":41283.22},{"date":1605484800000,"value":41758.68},{"date":1605571200000,"value":41668.51},{"date":1605657600000,"value":41209.44},{"date":1605744000000,"value":41357},{"date":1605830400000,"value":41004.5},{"date":1605916800000,"value":41004.5},{"date":1606003200000,"value":41004.5},{"date":1606089600000,"value":41234.03},{"date":1606176000000,"value":42127.57},{"date":1606262400000,"value":41881.64},{"date":1606348800000,"value":41881.64},{"date":1606435200000,"value":41996.41},{"date":1606521600000,"value":41996.41},{"date":1606608000000,"value":41996.41},{"date":1606694400000,"value":41627.52},{"date":1606780800000,"value":42143.97},{"date":1606867200000,"value":42242.34},{"date":1606953600000,"value":42266.93},{"date":1607040000000,"value":42578.44},{"date":1607126400000,"value":42578.44},{"date":1607212800000,"value":42578.44},{"date":1607299200000,"value":42529.26},{"date":1607385600000,"value":42660.42},{"date":1607472000000,"value":42324.31},{"date":1607558400000,"value":42325.22},{"date":1607644800000,"value":42299.27},{"date":1607731200000,"value":42299.27},{"date":1607817600000,"value":42299.27},{"date":1607904000000,"value":42039.71},{"date":1607990400000,"value":42550.17},{"date":1608076800000,"value":42757.82},{"date":1608163200000,"value":42922.21},{"date":1608249600000,"value":42775.13},{"date":1608336000000,"value":42775.13},{"date":1608422400000,"value":42775.13},{"date":1608508800000,"value":42740.52},{"date":1608595200000,"value":42714.56},{"date":1608681600000,"value":42809.73},{"date":1608768000000,"value":42792.43},{"date":1608854400000,"value":42792.43},{"date":1608940800000,"value":42792.43},{"date":1609027200000,"value":42792.43},{"date":1609113600000,"value":43216.37},{"date":1609200000000,"value":43207.8},{"date":1609286400000,"value":43207.8},{"date":1609372800000,"value":43415.82},{"date":1609459200000,"value":43415.82},{"date":1609545600000,"value":43415.82},{"date":1609632000000,"value":43415.82},{"date":1609718400000,"value":42696.41},{"date":1609804800000,"value":43112.45},{"date":1609891200000,"value":43216.47},{"date":1609977600000,"value":43840.53},{"date":1610064000000,"value":44057.22},{"date":1610150400000,"value":44057.22},{"date":1610236800000,"value":44057.22},{"date":1610323200000,"value":43719.18},{"date":1610409600000,"value":43658.51},{"date":1610496000000,"value":43719.18},{"date":1610582400000,"value":43597.84},{"date":1610668800000,"value":43277.14},{"date":1610755200000,"value":43277.14},{"date":1610841600000,"value":43277.14},{"date":1610928000000,"value":43277.14},{"date":1611014400000,"value":43623.84},{"date":1611100800000,"value":44447.26},{"date":1611187200000,"value":44473.26},{"date":1611273600000,"value":44455.93},{"date":1611360000000,"value":44455.93},{"date":1611446400000,"value":44455.93},{"date":1611532800000,"value":44585.94},{"date":1611619200000,"value":44698.62},{"date":1611705600000,"value":43519.83},{"date":1611792000000,"value":44031.22},{"date":1611878400000,"value":43155.79},{"date":1611964800000,"value":43155.79},{"date":1612051200000,"value":43155.79},{"date":1612137600000,"value":43875.2},{"date":1612224000000,"value":44551.27},{"date":1612310400000,"value":44767.96},{"date":1612396800000,"value":45366.02},{"date":1612483200000,"value":45539.37},{"date":1612569600000,"value":45539.37},{"date":1612656000000,"value":45539.37},{"date":1612742400000,"value":45825.4},{"date":1612828800000,"value":45886.07},{"date":1612915200000,"value":45912.08},{"date":1613001600000,"value":45964.08},{"date":1613088000000,"value":46102.76},{"date":1613174400000,"value":46102.76},{"date":1613260800000,"value":46102.76},{"date":1613347200000,"value":46102.76},{"date":1613433600000,"value":46215.44},{"date":1613520000000,"value":46215.44},{"date":1613606400000,"value":45998.75},{"date":1613692800000,"value":46042.09},{"date":1613779200000,"value":46042.09},{"date":1613865600000,"value":46042.09},{"date":1613952000000,"value":45868.74},{"date":1614038400000,"value":46024.76},{"date":1614124800000,"value":46562.14},{"date":1614211200000,"value":45513.37},{"date":1614297600000,"value":45314.02},{"date":1614384000000,"value":45314.02},{"date":1614470400000,"value":45314.02},{"date":1614556800000,"value":46362.79},{"date":1614643200000,"value":46059.43},{"date":1614729600000,"value":45582.71},{"date":1614816000000,"value":45079.99},{"date":1614902400000,"value":46016.09},{"date":1614988800000,"value":46016.09},{"date":1615075200000,"value":46016.09},{"date":1615161600000,"value":45773.4},{"date":1615248000000,"value":46319.45},{"date":1615334400000,"value":46605.48},{"date":1615420800000,"value":47082.2},{"date":1615507200000,"value":47047.53},{"date":1615593600000,"value":47047.53},{"date":1615680000000,"value":47047.53},{"date":1615766400000,"value":47264.22},{"date":1615852800000,"value":47290.22},{"date":1615939200000,"value":47454.9},{"date":1616025600000,"value":46839.51},{"date":1616112000000,"value":46882.84},{"date":1616198400000,"value":46882.84},{"date":1616284800000,"value":46882.84},{"date":1616371200000,"value":47099.53},{"date":1616457600000,"value":46648.82},{"date":1616544000000,"value":46241.44},{"date":1616630400000,"value":46362.79},{"date":1616716800000,"value":46969.52},{"date":1616803200000,"value":46969.52},{"date":1616889600000,"value":46969.52},{"date":1616976000000,"value":47004.19},{"date":1617062400000,"value":46960.85},{"date":1617148800000,"value":47073.53},{"date":1617235200000,"value":47628.25},{"date":1617321600000,"value":47628.25},{"date":1617408000000,"value":47628.25},{"date":1617494400000,"value":47628.25},{"date":1617580800000,"value":48278.32},{"date":1617667200000,"value":48226.32},{"date":1617753600000,"value":48304.32},{"date":1617840000000,"value":48547.02},{"date":1617926400000,"value":48867.72},{"date":1618012800000,"value":48867.72},{"date":1618099200000,"value":48867.72},{"date":1618185600000,"value":48824.38},{"date":1618272000000,"value":48815.71},{"date":1618358400000,"value":48668.36},{"date":1618444800000,"value":49179.75},{"date":1618531200000,"value":49335.76},{"date":1618617600000,"value":49335.76},{"date":1618704000000,"value":49335.76},{"date":1618790400000,"value":49145.08},{"date":1618876800000,"value":48720.37},{"date":1618963200000,"value":49145.08},{"date":1619049600000,"value":48798.38},{"date":1619136000000,"value":49344.43},{"date":1619222400000,"value":49344.43},{"date":1619308800000,"value":49344.43},{"date":1619395200000,"value":49509.12},{"date":1619481600000,"value":49665.13},{"date":1619568000000,"value":49682.47},{"date":1619654400000,"value":50219.86},{"date":1619740800000,"value":49786.48},{"date":1619827200000,"value":49786.48},{"date":1619913600000,"value":49786.48},{"date":1620000000000,"value":49899.16},{"date":1620086400000,"value":49639.13},{"date":1620172800000,"value":49587.12},{"date":1620259200000,"value":50115.84},{"date":1620345600000,"value":50401.87},{"date":1620432000000,"value":50401.87},{"date":1620518400000,"value":50401.87},{"date":1620604800000,"value":49760.47},{"date":1620691200000,"value":49405.1},{"date":1620777600000,"value":48460.34},{"date":1620864000000,"value":48885.05},{"date":1620950400000,"value":49708.47},{"date":1621036800000,"value":49708.47},{"date":1621123200000,"value":49708.47},{"date":1621209600000,"value":49621.79},{"date":1621296000000,"value":49197.08},{"date":1621382400000,"value":49110.41},{"date":1621468800000,"value":49621.79},{"date":1621555200000,"value":49526.45},{"date":1621641600000,"value":49526.45},{"date":1621728000000,"value":49526.45},{"date":1621814400000,"value":50020.5},{"date":1621900800000,"value":49933.83},{"date":1621987200000,"value":50107.18},{"date":1622073600000,"value":50124.51},{"date":1622160000000,"value":50193.85},{"date":1622246400000,"value":50193.85},{"date":1622332800000,"value":50193.85},{"date":1622419200000,"value":50193.85},{"date":1622505600000,"value":50297.86},{"date":1622592000000,"value":50254.53},{"date":1622678400000,"value":50089.84},{"date":1622764800000,"value":50505.88},{"date":1622851200000,"value":50505.88},{"date":1622937600000,"value":50505.88},{"date":1623024000000,"value":50479.88},{"date":1623110400000,"value":50462.55},{"date":1623196800000,"value":50401.87},{"date":1623283200000,"value":50462.55},{"date":1623369600000,"value":50592.56},{"date":1623456000000,"value":50592.56},{"date":1623542400000,"value":50592.56},{"date":1623628800000,"value":50653.23},{"date":1623715200000,"value":50557.89},{"date":1623801600000,"value":50367.2},{"date":1623888000000,"value":50254.53},{"date":1623974400000,"value":49604.46},{"date":1624060800000,"value":49604.46},{"date":1624147200000,"value":49604.46},{"date":1624233600000,"value":50306.53},{"date":1624320000000,"value":50531.89},{"date":1624406400000,"value":50419.21},{"date":1624492800000,"value":50679.24},{"date":1624579200000,"value":50817.92},{"date":1624665600000,"value":50817.92},{"date":1624752000000,"value":50817.92},{"date":1624838400000,"value":50861.25},{"date":1624924800000,"value":50817.92},{"date":1625011200000,"value":50861.25},{"date":1625097600000,"value":51173.29},{"date":1625184000000,"value":51519.99},{"date":1625270400000,"value":51519.99},{"date":1625356800000,"value":51519.99},{"date":1625443200000,"value":51519.99},{"date":1625529600000,"value":51363.97},{"date":1625616000000,"value":51493.99},{"date":1625702400000,"value":51034.61},{"date":1625788800000,"value":51667.34},{"date":1625875200000,"value":51667.34},{"date":1625961600000,"value":51667.34},{"date":1626048000000,"value":51832.02},{"date":1626134400000,"value":51719.34},{"date":1626220800000,"value":51788.68},{"date":1626307200000,"value":51580.66},{"date":1626393600000,"value":51077.94},{"date":1626480000000,"value":51077.94},{"date":1626566400000,"value":51077.94},{"date":1626652800000,"value":50211.19},{"date":1626739200000,"value":51112.61},{"date":1626825600000,"value":51589.33},{"date":1626912000000,"value":51658.67},{"date":1626998400000,"value":52187.39},{"date":1627084800000,"value":52187.39},{"date":1627171200000,"value":52187.39},{"date":1627257600000,"value":52265.4},{"date":1627344000000,"value":52005.37},{"date":1627430400000,"value":52031.38},{"date":1627516800000,"value":52170.06},{"date":1627603200000,"value":51719.34},{"date":1627689600000,"value":51719.34},{"date":1627776000000,"value":51719.34},{"date":1627862400000,"value":51554.66},{"date":1627948800000,"value":51840.69},{"date":1628035200000,"value":51771.35},{"date":1628121600000,"value":52161.39},{"date":1628208000000,"value":52412.75},{"date":1628294400000,"value":52412.75},{"date":1628380800000,"value":52412.75},{"date":1628467200000,"value":52317.41},{"date":1628553600000,"value":52360.74},{"date":1628640000000,"value":52490.76},{"date":1628726400000,"value":52594.77},{"date":1628812800000,"value":52664.11},{"date":1628899200000,"value":52664.11},{"date":1628985600000,"value":52664.11},{"date":1629072000000,"value":52759.45},{"date":1629158400000,"value":52317.41},{"date":1629244800000,"value":51797.35},{"date":1629331200000,"value":51762.68},{"date":1629417600000,"value":52170.06},{"date":1629504000000,"value":52170.06},{"date":1629590400000,"value":52170.06},{"date":1629676800000,"value":52672.78},{"date":1629763200000,"value":52906.8},{"date":1629849600000,"value":53002.14},{"date":1629936000000,"value":52724.78},{"date":1630022400000,"value":53270.84},{"date":1630108800000,"value":53270.84},{"date":1630195200000,"value":53270.84},{"date":1630281600000,"value":53461.52},{"date":1630368000000,"value":53504.86},{"date":1630454400000,"value":53600.2},{"date":1630540800000,"value":53582.87},{"date":1630627200000,"value":53548.2},{"date":1630713600000,"value":53548.2},{"date":1630800000000,"value":53548.2},{"date":1630886400000,"value":53548.2},{"date":1630972800000,"value":53487.53},{"date":1631059200000,"value":53244.83},{"date":1631145600000,"value":53036.81},{"date":1631232000000,"value":52620.77},{"date":1631318400000,"value":52620.77},{"date":1631404800000,"value":52620.77},{"date":1631491200000,"value":52837.46},{"date":1631577600000,"value":52378.08},{"date":1631664000000,"value":52785.45},{"date":1631750400000,"value":52742.12},{"date":1631836800000,"value":52265.4},{"date":1631923200000,"value":52265.4},{"date":1632009600000,"value":52265.4},{"date":1632096000000,"value":51337.97},{"date":1632182400000,"value":51251.3},{"date":1632268800000,"value":51624},{"date":1632355200000,"value":52300.07},{"date":1632441600000,"value":52438.75},{"date":1632528000000,"value":52438.75},{"date":1632614400000,"value":52438.75},{"date":1632700800000,"value":52560.1},{"date":1632787200000,"value":51589.33},{"date":1632873600000,"value":51606.67},{"date":1632960000000,"value":51017.27},{"date":1633046400000,"value":51832.02},{"date":1633132800000,"value":51832.02},{"date":1633219200000,"value":51832.02},{"date":1633305600000,"value":51129.95},{"date":1633392000000,"value":51762.68},{"date":1633478400000,"value":51936.03},{"date":1633564800000,"value":52265.4},{"date":1633651200000,"value":52291.4},{"date":1633737600000,"value":52291.4},{"date":1633824000000,"value":52291.4},{"date":1633910400000,"value":51910.03},{"date":1633996800000,"value":51745.35},{"date":1634083200000,"value":51901.36},{"date":1634169600000,"value":52638.11},{"date":1634256000000,"value":53062.82},{"date":1634342400000,"value":53062.82},{"date":1634428800000,"value":53062.82},{"date":1634515200000,"value":53210.16},{"date":1634601600000,"value":53461.52},{"date":1634688000000,"value":53600.2},{"date":1634774400000,"value":53678.21},{"date":1634860800000,"value":53461.52},{"date":1634947200000,"value":53461.52},{"date":1635033600000,"value":53461.52},{"date":1635120000000,"value":53478.86},{"date":1635206400000,"value":53426.85},{"date":1635292800000,"value":53201.5},{"date":1635379200000,"value":53686.88},{"date":1635465600000,"value":53704.22},{"date":1635552000000,"value":53704.22},{"date":1635638400000,"value":53704.22},{"date":1635724800000,"value":53816.89},{"date":1635811200000,"value":54016.25},{"date":1635897600000,"value":54380.29},{"date":1635984000000,"value":54475.63},{"date":1636070400000,"value":54865.67},{"date":1636156800000,"value":54865.67},{"date":1636243200000,"value":54865.67},{"date":1636329600000,"value":54917.67},{"date":1636416000000,"value":54831},{"date":1636502400000,"value":54258.94},{"date":1636588800000,"value":54258.94},{"date":1636675200000,"value":54657.65},{"date":1636761600000,"value":54657.65},{"date":1636848000000,"value":54657.65},{"date":1636934400000,"value":54666.31},{"date":1637020800000,"value":54622.98},{"date":1637107200000,"value":54484.3},{"date":1637193600000,"value":54536.3},{"date":1637280000000,"value":54362.95},{"date":1637366400000,"value":54362.95},{"date":1637452800000,"value":54362.95},{"date":1637539200000,"value":54094.26},{"date":1637625600000,"value":54232.94},{"date":1637712000000,"value":54328.28},{"date":1637798400000,"value":54328.28},{"date":1637884800000,"value":52967.47},{"date":1637971200000,"value":52967.47},{"date":1638057600000,"value":52967.47},{"date":1638144000000,"value":53348.85},{"date":1638230400000,"value":52222.06},{"date":1638316800000,"value":51459.32},{"date":1638403200000,"value":52300.07},{"date":1638489600000,"value":51849.36},{"date":1638576000000,"value":51849.36},{"date":1638662400000,"value":51849.36},{"date":1638748800000,"value":52768.12},{"date":1638835200000,"value":53669.55},{"date":1638921600000,"value":53920.9},{"date":1639008000000,"value":53707.47},{"date":1639094400000,"value":54151.56},{"date":1639180800000,"value":54151.56},{"date":1639267200000,"value":54151.56},{"date":1639353600000,"value":53707.47},{"date":1639440000000,"value":53429.91},{"date":1639526400000,"value":54077.54},{"date":1639612800000,"value":53670.46},{"date":1639699200000,"value":53198.61},{"date":1639785600000,"value":53198.61},{"date":1639872000000,"value":53198.61},{"date":1639958400000,"value":52495.46},{"date":1640044800000,"value":53577.94},{"date":1640131200000,"value":53957.27},{"date":1640217600000,"value":54234.83},{"date":1640304000000,"value":54234.83},{"date":1640390400000,"value":54234.83},{"date":1640476800000,"value":54234.83},{"date":1640563200000,"value":54789.94},{"date":1640649600000,"value":54780.69},{"date":1640736000000,"value":54757.98},{"date":1640822400000,"value":54683.91},{"date":1640908800000,"value":54396.88},{"date":1640995200000,"value":54396.88},{"date":1641081600000,"value":54396.88},{"date":1641168000000,"value":54813.54},{"date":1641254400000,"value":54970.94},{"date":1641340800000,"value":53906.15},{"date":1641427200000,"value":53952.45},{"date":1641513600000,"value":54017.26},{"date":1641600000000,"value":54017.26},{"date":1641686400000,"value":54017.26},{"date":1641772800000,"value":53906.15},{"date":1641859200000,"value":54517.25},{"date":1641945600000,"value":54591.32},{"date":1642032000000,"value":54008},{"date":1642118400000,"value":54193.18},{"date":1642204800000,"value":54193.18},{"date":1642291200000,"value":54193.18},{"date":1642377600000,"value":54193.18},{"date":1642464000000,"value":53091.35},{"date":1642550400000,"value":52665.44},{"date":1642636800000,"value":52165.45},{"date":1642723200000,"value":51119.18},{"date":1642809600000,"value":51119.18},{"date":1642896000000,"value":51119.18},{"date":1642982400000,"value":51183.99},{"date":1643068800000,"value":50693.26},{"date":1643155200000,"value":50619.19},{"date":1643241600000,"value":50526.6},{"date":1643328000000,"value":51795.09},{"date":1643414400000,"value":51795.09},{"date":1643500800000,"value":51795.09},{"date":1643587200000,"value":52693.22},{"date":1643673600000,"value":53091.35},{"date":1643760000000,"value":53424.68},{"date":1643846400000,"value":51665.46},{"date":1643932800000,"value":52100.64},{"date":1644019200000,"value":52100.64},{"date":1644105600000,"value":52100.64},{"date":1644192000000,"value":51850.64},{"date":1644278400000,"value":52387.67},{"date":1644364800000,"value":53202.46},{"date":1644451200000,"value":52443.22},{"date":1644537600000,"value":51508.06},{"date":1644624000000,"value":51508.06},{"date":1644710400000,"value":51508.06},{"date":1644796800000,"value":51304.36},{"date":1644883200000,"value":52082.12},{"date":1644969600000,"value":52165.45},{"date":1645056000000,"value":51017.33},{"date":1645142400000,"value":50508.08},{"date":1645228800000,"value":50508.08},{"date":1645315200000,"value":50508.08},{"date":1645401600000,"value":50508.08},{"date":1645488000000,"value":50072.91},{"date":1645574400000,"value":49100.71},{"date":1645660800000,"value":49758.1},{"date":1645747200000,"value":50878.44},{"date":1645833600000,"value":50878.44},{"date":1645920000000,"value":50878.44},{"date":1646006400000,"value":50804.37},{"date":1646092800000,"value":50156.24},{"date":1646179200000,"value":50924.74},{"date":1646265600000,"value":50572.89},{"date":1646352000000,"value":49915.5},{"date":1646438400000,"value":49915.5},{"date":1646524800000,"value":49915.5},{"date":1646611200000,"value":48276.65},{"date":1646697600000,"value":48128.51},{"date":1646784000000,"value":49535.88},{"date":1646870400000,"value":49424.77},{"date":1646956800000,"value":48832.19},{"date":1647043200000,"value":48832.19},{"date":1647129600000,"value":48832.19},{"date":1647216000000,"value":48461.83},{"date":1647302400000,"value":49406.25},{"date":1647388800000,"value":50591.41},{"date":1647475200000,"value":51156.21},{"date":1647561600000,"value":51721.02},{"date":1647648000000,"value":51721.02},{"date":1647734400000,"value":51721.02},{"date":1647820800000,"value":51656.2},{"date":1647907200000,"value":52276.56},{"date":1647993600000,"value":51702.5},{"date":1648080000000,"value":52341.37},{"date":1648166400000,"value":52582.11},{"date":1648252800000,"value":52582.11},{"date":1648339200000,"value":52582.11},{"date":1648425600000,"value":52822.84},{"date":1648512000000,"value":53470.97},{"date":1648598400000,"value":53072.84},{"date":1648684800000,"value":52193.23},{"date":1648771200000,"value":52396.93},{"date":1648857600000,"value":52396.93},{"date":1648944000000,"value":52396.93},{"date":1649030400000,"value":52850.62},{"date":1649116800000,"value":52146.93},{"date":1649203200000,"value":51480.28},{"date":1649289600000,"value":51535.83},{"date":1649376000000,"value":51424.73},{"date":1649462400000,"value":51424.73},{"date":1649548800000,"value":51424.73},{"date":1649635200000,"value":50785.85},{"date":1649721600000,"value":50628.45},{"date":1649808000000,"value":51248.8},{"date":1649894400000,"value":50711.78},{"date":1649980800000,"value":50711.78},{"date":1650067200000,"value":50711.78},{"date":1650153600000,"value":50711.78},{"date":1650240000000,"value":50693.26},{"date":1650326400000,"value":51526.58},{"date":1650412800000,"value":51211.77},{"date":1650499200000,"value":50359.94},{"date":1650585600000,"value":48897.01},{"date":1650672000000,"value":48897.01},{"date":1650758400000,"value":48897.01},{"date":1650844800000,"value":49202.56},{"date":1650931200000,"value":48072.95},{"date":1651017600000,"value":48230.36},{"date":1651104000000,"value":49498.85},{"date":1651190400000,"value":47721.11},{"date":1651276800000,"value":47721.11},{"date":1651363200000,"value":47721.11},{"date":1651449600000,"value":47998.88},{"date":1651536000000,"value":48054.43},{"date":1651622400000,"value":49415.51},{"date":1651708800000,"value":47656.3},{"date":1651795200000,"value":47304.45},{"date":1651881600000,"value":47304.45},{"date":1651968000000,"value":47304.45},{"date":1652054400000,"value":45878.56},{"date":1652140800000,"value":46091.52},{"date":1652227200000,"value":45341.53},{"date":1652313600000,"value":45174.87},{"date":1652400000000,"value":46147.07},{"date":1652486400000,"value":46147.07},{"date":1652572800000,"value":46147.07},{"date":1652659200000,"value":45943.37},{"date":1652745600000,"value":46906.31},{"date":1652832000000,"value":45230.43},{"date":1652918400000,"value":44980.43},{"date":1653004800000,"value":44989.69},{"date":1653091200000,"value":44989.69},{"date":1653177600000,"value":44989.69},{"date":1653264000000,"value":45869.3},{"date":1653350400000,"value":45285.98},{"date":1653436800000,"value":45647.08},{"date":1653523200000,"value":46572.99},{"date":1653609600000,"value":47489.63},{"date":1653696000000,"value":47489.63},{"date":1653782400000,"value":47489.63},{"date":1653868800000,"value":47489.63},{"date":1653955200000,"value":47230.38},{"date":1654041600000,"value":46952.61},{"date":1654128000000,"value":47748.89},{"date":1654214400000,"value":47035.94},{"date":1654300800000,"value":47035.94},{"date":1654387200000,"value":47035.94},{"date":1654473600000,"value":47258.16},{"date":1654560000000,"value":47739.63},{"date":1654646400000,"value":47360.01},{"date":1654732800000,"value":46193.37},{"date":1654819200000,"value":44841.55},{"date":1654905600000,"value":44841.55},{"date":1654992000000,"value":44841.55},{"date":1655078400000,"value":43082.33},{"date":1655164800000,"value":43091.59},{"date":1655251200000,"value":43739.72},{"date":1655337600000,"value":42406.42},{"date":1655424000000,"value":42656.41},{"date":1655510400000,"value":42656.41},{"date":1655596800000,"value":42656.41},{"date":1655683200000,"value":42656.41},{"date":1655769600000,"value":43517.5},{"date":1655856000000,"value":43452.69},{"date":1655942400000,"value":43841.57},{"date":1656028800000,"value":45267.46},{"date":1656115200000,"value":45267.46},{"date":1656201600000,"value":45267.46},{"date":1656288000000,"value":45110.06},{"date":1656374400000,"value":44184.15},{"date":1656460800000,"value":44221.19},{"date":1656547200000,"value":43702.68},{"date":1656633600000,"value":44221.19},{"date":1656720000000,"value":44221.19},{"date":1656806400000,"value":44221.19},{"date":1656892800000,"value":44221.19},{"date":1656979200000,"value":44415.63},{"date":1657065600000,"value":44424.89},{"date":1657152000000,"value":45073.02},{"date":1657238400000,"value":45045.25},{"date":1657324800000,"value":45045.25},{"date":1657411200000,"value":45045.25},{"date":1657497600000,"value":44471.18},{"date":1657584000000,"value":44165.64},{"date":1657670400000,"value":43878.61},{"date":1657756800000,"value":43637.87},{"date":1657843200000,"value":44545.26},{"date":1657929600000,"value":44545.26},{"date":1658016000000,"value":44545.26},{"date":1658102400000,"value":44211.93},{"date":1658188800000,"value":45378.57},{"date":1658275200000,"value":45739.67},{"date":1658361600000,"value":46063.74},{"date":1658448000000,"value":45628.57},{"date":1658534400000,"value":45628.57},{"date":1658620800000,"value":45628.57},{"date":1658707200000,"value":45647.08},{"date":1658793600000,"value":45063.76},{"date":1658880000000,"value":46406.32},{"date":1658966400000,"value":46619.28},{"date":1659052800000,"value":47267.42},{"date":1659139200000,"value":47267.42},{"date":1659225600000,"value":47267.42},{"date":1659312000000,"value":47063.72},{"date":1659398400000,"value":46767.43},{"date":1659484800000,"value":47517.41},{"date":1659571200000,"value":47480.37},{"date":1659657600000,"value":47341.49},{"date":1659744000000,"value":47341.49},{"date":1659830400000,"value":47341.49},{"date":1659916800000,"value":47267.42},{"date":1660003200000,"value":47165.57},{"date":1660089600000,"value":48137.77},{"date":1660176000000,"value":48174.8},{"date":1660262400000,"value":48859.97},{"date":1660348800000,"value":48859.97},{"date":1660435200000,"value":48859.97},{"date":1660521600000,"value":49017.37},{"date":1660608000000,"value":49045.15},{"date":1660694400000,"value":48665.53},{"date":1660780800000,"value":48739.6},{"date":1660867200000,"value":48137.77},{"date":1660953600000,"value":48137.77},{"date":1661040000000,"value":48137.77},{"date":1661126400000,"value":47082.23},{"date":1661212800000,"value":46989.64},{"date":1661299200000,"value":47165.57},{"date":1661385600000,"value":47813.7},{"date":1661472000000,"value":46350.77},{"date":1661558400000,"value":46350.77},{"date":1661644800000,"value":46350.77},{"date":1661731200000,"value":46026.7},{"date":1661817600000,"value":45610.05},{"date":1661904000000,"value":45378.57},{"date":1661990400000,"value":45545.23},{"date":1662076800000,"value":45082.28},{"date":1662163200000,"value":45082.28},{"date":1662249600000,"value":45082.28},{"date":1662336000000,"value":45082.28},{"date":1662422400000,"value":44785.99},{"date":1662508800000,"value":45498.94},{"date":1662595200000,"value":45776.71},{"date":1662681600000,"value":46480.4},{"date":1662768000000,"value":46480.4},{"date":1662854400000,"value":46480.4},{"date":1662940800000,"value":46952.61},{"date":1663027200000,"value":44952.66},{"date":1663113600000,"value":45147.09},{"date":1663200000000,"value":44785.99},{"date":1663286400000,"value":44350.82},{"date":1663372800000,"value":44350.82},{"date":1663459200000,"value":44350.82},{"date":1663545600000,"value":44665.62},{"date":1663632000000,"value":44248.97},{"date":1663718400000,"value":43498.99},{"date":1663804800000,"value":43258.25},{"date":1663891200000,"value":42517.53},{"date":1663977600000,"value":42517.53},{"date":1664064000000,"value":42517.53},{"date":1664150400000,"value":42110.13},{"date":1664236800000,"value":42017.54},{"date":1664323200000,"value":42887.89},{"date":1664409600000,"value":42147.16},{"date":1664496000000,"value":41545.33},{"date":1664582400000,"value":41545.33},{"date":1664668800000,"value":41545.33},{"date":1664755200000,"value":42582.34},{"date":1664841600000,"value":43897.12},{"date":1664928000000,"value":43952.68},{"date":1665014400000,"value":43637.87},{"date":1665100800000,"value":42517.53},{"date":1665187200000,"value":42517.53},{"date":1665273600000,"value":42517.53},{"date":1665360000000,"value":42221.24},{"date":1665446400000,"value":41887.91},{"date":1665532800000,"value":41850.88},{"date":1665619200000,"value":42850.85},{"date":1665705600000,"value":41989.76},{"date":1665792000000,"value":41989.76},{"date":1665878400000,"value":41989.76},{"date":1665964800000,"value":43137.88},{"date":1666051200000,"value":43610.09},{"date":1666137600000,"value":43341.58},{"date":1666224000000,"value":43258.25},{"date":1666310400000,"value":44221.19},{"date":1666396800000,"value":44221.19},{"date":1666483200000,"value":44221.19},{"date":1666569600000,"value":44665.62},{"date":1666656000000,"value":45285.98},{"date":1666742400000,"value":44721.18},{"date":1666828800000,"value":44184.15},{"date":1666915200000,"value":45100.8},{"date":1667001600000,"value":45100.8},{"date":1667088000000,"value":45100.8},{"date":1667174400000,"value":44767.47},{"date":1667260800000,"value":44498.96},{"date":1667347200000,"value":43397.14},{"date":1667433600000,"value":42906.41},{"date":1667520000000,"value":43461.95},{"date":1667606400000,"value":43461.95},{"date":1667692800000,"value":43461.95},{"date":1667779200000,"value":43971.2},{"date":1667865600000,"value":44202.67},{"date":1667952000000,"value":43443.43},{"date":1668038400000,"value":45619.31},{"date":1668124800000,"value":46054.48},{"date":1668211200000,"value":46054.48},{"date":1668297600000,"value":46054.48},{"date":1668384000000,"value":45767.45},{"date":1668470400000,"value":46137.81},{"date":1668556800000,"value":45860.04},{"date":1668643200000,"value":45776.71},{"date":1668729600000,"value":45943.37},{"date":1668816000000,"value":45943.37},{"date":1668902400000,"value":45943.37},{"date":1668988800000,"value":45665.6},{"date":1669075200000,"value":46230.4},{"date":1669161600000,"value":46600.76},{"date":1669248000000,"value":46600.76},{"date":1669334400000,"value":46572.99},{"date":1669420800000,"value":46572.99},{"date":1669507200000,"value":46572.99},{"date":1669593600000,"value":45915.6},{"date":1669680000000,"value":45813.75},{"date":1669766400000,"value":47341.49},{"date":1669852800000,"value":47239.64},{"date":1669939200000,"value":47285.93},{"date":1670025600000,"value":47285.93},{"date":1670112000000,"value":47285.93},{"date":1670198400000,"value":46498.92},{"date":1670284800000,"value":45758.19},{"date":1670371200000,"value":45573.01},{"date":1670457600000,"value":45860.04},{"date":1670544000000,"value":45586.96},{"date":1670630400000,"value":45586.96},{"date":1670716800000,"value":45586.96},{"date":1670803200000,"value":46262.88},{"date":1670889600000,"value":46553.9},{"date":1670976000000,"value":46347.37},{"date":1671062400000,"value":45164.52},{"date":1671148800000,"value":44845.33},{"date":1671235200000,"value":44845.33},{"date":1671321600000,"value":44845.33},{"date":1671408000000,"value":44479.21},{"date":1671494400000,"value":44648.19},{"date":1671580800000,"value":45202.07},{"date":1671667200000,"value":44629.41},{"date":1671753600000,"value":44854.72},{"date":1671840000000,"value":44854.72},{"date":1671926400000,"value":44854.72},{"date":1672012800000,"value":44854.72},{"date":1672099200000,"value":44666.96},{"date":1672185600000,"value":44066.15},{"date":1672272000000,"value":44789},{"date":1672358400000,"value":44851.95},{"date":1672444800000,"value":44851.95},{"date":1672531200000,"value":44851.95},{"date":1672617600000,"value":44851.95},{"date":1672704000000,"value":44870.76},{"date":1672790400000,"value":45246.88},{"date":1672876800000,"value":44833.15},{"date":1672963200000,"value":45707.62},{"date":1673049600000,"value":45707.62},{"date":1673136000000,"value":45707.62},{"date":1673222400000,"value":45641.8},{"date":1673308800000,"value":45980.3},{"date":1673395200000,"value":46563.28},{"date":1673481600000,"value":46826.57},{"date":1673568000000,"value":47080.45},{"date":1673654400000,"value":47080.45},{"date":1673740800000,"value":47080.45},{"date":1673827200000,"value":47080.45},{"date":1673913600000,"value":46760.75},{"date":1674000000000,"value":46130.75},{"date":1674086400000,"value":46036.72},{"date":1674172800000,"value":46817.16},{"date":1674259200000,"value":46817.16},{"date":1674345600000,"value":46817.16},{"date":1674432000000,"value":47277.91},{"date":1674518400000,"value":47259.1},{"date":1674604800000,"value":47353.13},{"date":1674691200000,"value":47879.69},{"date":1674777600000,"value":47973.72},{"date":1674864000000,"value":47973.72},{"date":1674950400000,"value":47973.72},{"date":1675036800000,"value":47381.34},{"date":1675123200000,"value":48030.14},{"date":1675209600000,"value":48406.26},{"date":1675296000000,"value":49102.07},{"date":1675382400000,"value":48650.73},{"date":1675468800000,"value":48650.73},{"date":1675555200000,"value":48650.73},{"date":1675641600000,"value":48349.84},{"date":1675728000000,"value":49073.87},{"date":1675814400000,"value":48500.29},{"date":1675900800000,"value":48105.36},{"date":1675987200000,"value":48180.59},{"date":1676073600000,"value":48180.59},{"date":1676160000000,"value":48180.59},{"date":1676246400000,"value":48744.76},{"date":1676332800000,"value":48631.93},{"date":1676419200000,"value":48801.18},{"date":1676505600000,"value":48255.81},{"date":1676592000000,"value":48048.95},{"date":1676678400000,"value":48048.95},{"date":1676764800000,"value":48048.95},{"date":1676851200000,"value":48048.95},{"date":1676937600000,"value":47202.68},{"date":1677024000000,"value":47099.25},{"date":1677110400000,"value":47221.49},{"date":1677196800000,"value":46704.33},{"date":1677283200000,"value":46704.33},{"date":1677369600000,"value":46704.33},{"date":1677456000000,"value":46798.36},{"date":1677542400000,"value":46600.9},{"date":1677628800000,"value":46441.05},{"date":1677715200000,"value":46854.78},{"date":1677801600000,"value":47569.4},{"date":1677888000000,"value":47569.4},{"date":1677974400000,"value":47569.4},{"date":1678060800000,"value":47597.61},{"date":1678147200000,"value":46948.8},{"date":1678233600000,"value":46967.61},{"date":1678320000000,"value":46196.57},{"date":1678406400000,"value":45528.96},{"date":1678492800000,"value":45528.96},{"date":1678579200000,"value":45528.96},{"date":1678665600000,"value":45491.35},{"date":1678752000000,"value":46111.94},{"date":1678838400000,"value":45811.05},{"date":1678924800000,"value":46741.94},{"date":1679011200000,"value":46252.99},{"date":1679097600000,"value":46252.99},{"date":1679184000000,"value":46252.99},{"date":1679270400000,"value":46647.91},{"date":1679356800000,"value":47268.5},{"date":1679443200000,"value":46553.88},{"date":1679529600000,"value":46610.3}],"name":"Touchstone Large Cap Focused A","_links":{"self":{"href":"\/api\/funds\/performance\/FOUSA00F3U"}}}