AAM S&P 500 High Dividend Value ETFSPDV

{"legalType":"FE","investmentVehicleId":"F00000ZC71","tradingSymbol":"SPDV","investmentVehicleName":"AAM S&P 500 High Dividend Value ETF","dailyTimeSeries":[{"date":1511827200000,"value":25},{"date":1511913600000,"value":25.29},{"date":1512000000000,"value":25.49},{"date":1512086400000,"value":25.49},{"date":1512172800000,"value":25.49},{"date":1512259200000,"value":25.49},{"date":1512345600000,"value":25.64},{"date":1512432000000,"value":25.48},{"date":1512518400000,"value":25.39},{"date":1512604800000,"value":25.5},{"date":1512691200000,"value":25.72},{"date":1512777600000,"value":25.72},{"date":1512864000000,"value":25.72},{"date":1512950400000,"value":25.83},{"date":1513036800000,"value":25.88},{"date":1513123200000,"value":25.9},{"date":1513209600000,"value":25.7},{"date":1513296000000,"value":25.94},{"date":1513382400000,"value":25.94},{"date":1513468800000,"value":25.94},{"date":1513555200000,"value":26.16},{"date":1513641600000,"value":26},{"date":1513728000000,"value":25.99},{"date":1513814400000,"value":26.07},{"date":1513900800000,"value":26.11},{"date":1513987200000,"value":26.11},{"date":1514073600000,"value":26.11},{"date":1514160000000,"value":26.11},{"date":1514246400000,"value":26.21},{"date":1514332800000,"value":26.16},{"date":1514419200000,"value":26.23},{"date":1514505600000,"value":26.11},{"date":1514592000000,"value":26.11},{"date":1514678400000,"value":26.11},{"date":1514764800000,"value":26.11},{"date":1514851200000,"value":26.37},{"date":1514937600000,"value":26.4},{"date":1515024000000,"value":26.46},{"date":1515110400000,"value":26.61},{"date":1515196800000,"value":26.61},{"date":1515283200000,"value":26.61},{"date":1515369600000,"value":26.76},{"date":1515456000000,"value":26.74},{"date":1515542400000,"value":26.78},{"date":1515628800000,"value":27.1},{"date":1515715200000,"value":27.31},{"date":1515801600000,"value":27.31},{"date":1515888000000,"value":27.31},{"date":1515974400000,"value":27.31},{"date":1516060800000,"value":27.13},{"date":1516147200000,"value":27.32},{"date":1516233600000,"value":27.24},{"date":1516320000000,"value":27.41},{"date":1516406400000,"value":27.41},{"date":1516492800000,"value":27.41},{"date":1516579200000,"value":27.65},{"date":1516665600000,"value":27.7},{"date":1516752000000,"value":27.79},{"date":1516838400000,"value":27.87},{"date":1516924800000,"value":28.3},{"date":1517011200000,"value":28.3},{"date":1517097600000,"value":28.3},{"date":1517184000000,"value":28.11},{"date":1517270400000,"value":27.65},{"date":1517356800000,"value":27.58},{"date":1517443200000,"value":27.5},{"date":1517529600000,"value":26.9},{"date":1517616000000,"value":26.9},{"date":1517702400000,"value":26.9},{"date":1517788800000,"value":25.91},{"date":1517875200000,"value":26.25},{"date":1517961600000,"value":26.26},{"date":1518048000000,"value":25.35},{"date":1518134400000,"value":25.68},{"date":1518220800000,"value":25.68},{"date":1518307200000,"value":25.68},{"date":1518393600000,"value":25.97},{"date":1518480000000,"value":26.12},{"date":1518566400000,"value":26.4},{"date":1518652800000,"value":26.75},{"date":1518739200000,"value":26.84},{"date":1518825600000,"value":26.84},{"date":1518912000000,"value":26.84},{"date":1518998400000,"value":26.84},{"date":1519084800000,"value":26.62},{"date":1519171200000,"value":26.34},{"date":1519257600000,"value":26.41},{"date":1519344000000,"value":26.81},{"date":1519430400000,"value":26.81},{"date":1519516800000,"value":26.81},{"date":1519603200000,"value":26.98},{"date":1519689600000,"value":26.63},{"date":1519776000000,"value":26.37},{"date":1519862400000,"value":26.19},{"date":1519948800000,"value":26.38},{"date":1520035200000,"value":26.38},{"date":1520121600000,"value":26.38},{"date":1520208000000,"value":26.7},{"date":1520294400000,"value":26.75},{"date":1520380800000,"value":26.77},{"date":1520467200000,"value":26.78},{"date":1520553600000,"value":27.09},{"date":1520640000000,"value":27.09},{"date":1520726400000,"value":27.09},{"date":1520812800000,"value":27.12},{"date":1520899200000,"value":27.06},{"date":1520985600000,"value":26.92},{"date":1521072000000,"value":26.76},{"date":1521158400000,"value":26.96},{"date":1521244800000,"value":26.96},{"date":1521331200000,"value":26.96},{"date":1521417600000,"value":26.64},{"date":1521504000000,"value":26.59},{"date":1521590400000,"value":26.57},{"date":1521676800000,"value":25.99},{"date":1521763200000,"value":25.45},{"date":1521849600000,"value":25.45},{"date":1521936000000,"value":25.45},{"date":1522022400000,"value":25.97},{"date":1522108800000,"value":25.78},{"date":1522195200000,"value":25.91},{"date":1522281600000,"value":26.17},{"date":1522368000000,"value":26.17},{"date":1522454400000,"value":26.17},{"date":1522540800000,"value":26.17},{"date":1522627200000,"value":25.64},{"date":1522713600000,"value":25.91},{"date":1522800000000,"value":26.24},{"date":1522886400000,"value":26.47},{"date":1522972800000,"value":25.99},{"date":1523059200000,"value":25.99},{"date":1523145600000,"value":25.99},{"date":1523232000000,"value":25.97},{"date":1523318400000,"value":26.39},{"date":1523404800000,"value":26.25},{"date":1523491200000,"value":26.33},{"date":1523577600000,"value":26.25},{"date":1523664000000,"value":26.25},{"date":1523750400000,"value":26.25},{"date":1523836800000,"value":26.56},{"date":1523923200000,"value":26.75},{"date":1524009600000,"value":26.78},{"date":1524096000000,"value":26.61},{"date":1524182400000,"value":26.42},{"date":1524268800000,"value":26.42},{"date":1524355200000,"value":26.42},{"date":1524441600000,"value":26.53},{"date":1524528000000,"value":26.39},{"date":1524614400000,"value":26.56},{"date":1524700800000,"value":26.77},{"date":1524787200000,"value":26.89},{"date":1524873600000,"value":26.89},{"date":1524960000000,"value":26.89},{"date":1525046400000,"value":26.52},{"date":1525132800000,"value":26.39},{"date":1525219200000,"value":26.17},{"date":1525305600000,"value":25.98},{"date":1525392000000,"value":26.29},{"date":1525478400000,"value":26.29},{"date":1525564800000,"value":26.29},{"date":1525651200000,"value":26.24},{"date":1525737600000,"value":26.09},{"date":1525824000000,"value":26.3},{"date":1525910400000,"value":26.57},{"date":1525996800000,"value":26.61},{"date":1526083200000,"value":26.61},{"date":1526169600000,"value":26.61},{"date":1526256000000,"value":26.69},{"date":1526342400000,"value":26.67},{"date":1526428800000,"value":26.89},{"date":1526515200000,"value":26.93},{"date":1526601600000,"value":26.8},{"date":1526688000000,"value":26.8},{"date":1526774400000,"value":26.8},{"date":1526860800000,"value":27.04},{"date":1526947200000,"value":26.98},{"date":1527033600000,"value":26.99},{"date":1527120000000,"value":26.99},{"date":1527206400000,"value":26.88},{"date":1527292800000,"value":26.88},{"date":1527379200000,"value":26.88},{"date":1527465600000,"value":26.88},{"date":1527552000000,"value":26.67},{"date":1527638400000,"value":27.04},{"date":1527724800000,"value":26.8},{"date":1527811200000,"value":27.03},{"date":1527897600000,"value":27.03},{"date":1527984000000,"value":27.03},{"date":1528070400000,"value":27.17},{"date":1528156800000,"value":27.3},{"date":1528243200000,"value":27.43},{"date":1528329600000,"value":27.41},{"date":1528416000000,"value":27.5},{"date":1528502400000,"value":27.5},{"date":1528588800000,"value":27.5},{"date":1528675200000,"value":27.58},{"date":1528761600000,"value":27.61},{"date":1528848000000,"value":27.26},{"date":1528934400000,"value":27.37},{"date":1529020800000,"value":27.36},{"date":1529107200000,"value":27.36},{"date":1529193600000,"value":27.36},{"date":1529280000000,"value":27.3},{"date":1529366400000,"value":27.28},{"date":1529452800000,"value":27.35},{"date":1529539200000,"value":27.23},{"date":1529625600000,"value":27.28},{"date":1529712000000,"value":27.28},{"date":1529798400000,"value":27.28},{"date":1529884800000,"value":27.1},{"date":1529971200000,"value":27.13},{"date":1530057600000,"value":26.97},{"date":1530144000000,"value":27.06},{"date":1530230400000,"value":27.01},{"date":1530316800000,"value":27.01},{"date":1530403200000,"value":27.01},{"date":1530489600000,"value":26.92},{"date":1530576000000,"value":26.98},{"date":1530662400000,"value":26.98},{"date":1530748800000,"value":27.17},{"date":1530835200000,"value":27.33},{"date":1530921600000,"value":27.33},{"date":1531008000000,"value":27.33},{"date":1531094400000,"value":27.44},{"date":1531180800000,"value":27.55},{"date":1531267200000,"value":27.3},{"date":1531353600000,"value":27.5},{"date":1531440000000,"value":27.53},{"date":1531526400000,"value":27.53},{"date":1531612800000,"value":27.53},{"date":1531699200000,"value":27.45},{"date":1531785600000,"value":27.48},{"date":1531872000000,"value":27.58},{"date":1531958400000,"value":27.62},{"date":1532044800000,"value":27.46},{"date":1532131200000,"value":27.46},{"date":1532217600000,"value":27.46},{"date":1532304000000,"value":27.5},{"date":1532390400000,"value":27.57},{"date":1532476800000,"value":27.7},{"date":1532563200000,"value":27.77},{"date":1532649600000,"value":27.58},{"date":1532736000000,"value":27.58},{"date":1532822400000,"value":27.58},{"date":1532908800000,"value":27.67},{"date":1532995200000,"value":27.87},{"date":1533081600000,"value":27.7},{"date":1533168000000,"value":27.77},{"date":1533254400000,"value":27.94},{"date":1533340800000,"value":27.94},{"date":1533427200000,"value":27.94},{"date":1533513600000,"value":27.97},{"date":1533600000000,"value":28.02},{"date":1533686400000,"value":27.94},{"date":1533772800000,"value":27.94},{"date":1533859200000,"value":27.76},{"date":1533945600000,"value":27.76},{"date":1534032000000,"value":27.76},{"date":1534118400000,"value":27.72},{"date":1534204800000,"value":28.01},{"date":1534291200000,"value":27.8},{"date":1534377600000,"value":28.07},{"date":1534464000000,"value":28.26},{"date":1534550400000,"value":28.26},{"date":1534636800000,"value":28.26},{"date":1534723200000,"value":28.44},{"date":1534809600000,"value":28.46},{"date":1534896000000,"value":28.32},{"date":1534982400000,"value":28.32},{"date":1535068800000,"value":28.42},{"date":1535155200000,"value":28.42},{"date":1535241600000,"value":28.42},{"date":1535328000000,"value":28.54},{"date":1535414400000,"value":28.51},{"date":1535500800000,"value":28.55},{"date":1535587200000,"value":28.39},{"date":1535673600000,"value":28.33},{"date":1535760000000,"value":28.33},{"date":1535846400000,"value":28.33},{"date":1535932800000,"value":28.33},{"date":1536019200000,"value":28.23},{"date":1536105600000,"value":28.36},{"date":1536192000000,"value":28.32},{"date":1536278400000,"value":28.17},{"date":1536364800000,"value":28.17},{"date":1536451200000,"value":28.17},{"date":1536537600000,"value":28.3},{"date":1536624000000,"value":28.25},{"date":1536710400000,"value":28.32},{"date":1536796800000,"value":28.4},{"date":1536883200000,"value":28.43},{"date":1536969600000,"value":28.43},{"date":1537056000000,"value":28.43},{"date":1537142400000,"value":28.39},{"date":1537228800000,"value":28.4},{"date":1537315200000,"value":28.29},{"date":1537401600000,"value":28.5},{"date":1537488000000,"value":28.6},{"date":1537574400000,"value":28.6},{"date":1537660800000,"value":28.6},{"date":1537747200000,"value":28.37},{"date":1537833600000,"value":28.23},{"date":1537920000000,"value":28.13},{"date":1538006400000,"value":28.05},{"date":1538092800000,"value":28.08},{"date":1538179200000,"value":28.08},{"date":1538265600000,"value":28.08},{"date":1538352000000,"value":28.13},{"date":1538438400000,"value":28.17},{"date":1538524800000,"value":28.2},{"date":1538611200000,"value":28.09},{"date":1538697600000,"value":27.99},{"date":1538784000000,"value":27.99},{"date":1538870400000,"value":27.99},{"date":1538956800000,"value":28.11},{"date":1539043200000,"value":27.86},{"date":1539129600000,"value":27.34},{"date":1539216000000,"value":26.7},{"date":1539302400000,"value":26.89},{"date":1539388800000,"value":26.89},{"date":1539475200000,"value":26.89},{"date":1539561600000,"value":26.83},{"date":1539648000000,"value":27.31},{"date":1539734400000,"value":27.16},{"date":1539820800000,"value":26.95},{"date":1539907200000,"value":26.87},{"date":1539993600000,"value":26.87},{"date":1540080000000,"value":26.87},{"date":1540166400000,"value":26.64},{"date":1540252800000,"value":26.51},{"date":1540339200000,"value":25.86},{"date":1540425600000,"value":26.24},{"date":1540512000000,"value":25.76},{"date":1540598400000,"value":25.76},{"date":1540684800000,"value":25.76},{"date":1540771200000,"value":25.94},{"date":1540857600000,"value":26.46},{"date":1540944000000,"value":26.49},{"date":1541030400000,"value":26.87},{"date":1541116800000,"value":26.69},{"date":1541203200000,"value":26.69},{"date":1541289600000,"value":26.69},{"date":1541376000000,"value":27.03},{"date":1541462400000,"value":27.26},{"date":1541548800000,"value":27.65},{"date":1541635200000,"value":27.59},{"date":1541721600000,"value":27.44},{"date":1541808000000,"value":27.44},{"date":1541894400000,"value":27.44},{"date":1541980800000,"value":27.28},{"date":1542067200000,"value":27.17},{"date":1542153600000,"value":26.97},{"date":1542240000000,"value":27.08},{"date":1542326400000,"value":27.14},{"date":1542412800000,"value":27.14},{"date":1542499200000,"value":27.14},{"date":1542585600000,"value":26.97},{"date":1542672000000,"value":26.5},{"date":1542758400000,"value":26.52},{"date":1542844800000,"value":26.52},{"date":1542931200000,"value":26.37},{"date":1543017600000,"value":26.37},{"date":1543104000000,"value":26.37},{"date":1543190400000,"value":26.68},{"date":1543276800000,"value":26.8},{"date":1543363200000,"value":27.06},{"date":1543449600000,"value":26.99},{"date":1543536000000,"value":27.24},{"date":1543622400000,"value":27.24},{"date":1543708800000,"value":27.24},{"date":1543795200000,"value":27.38},{"date":1543881600000,"value":26.64},{"date":1543968000000,"value":26.64},{"date":1544054400000,"value":26.65},{"date":1544140800000,"value":26.12},{"date":1544227200000,"value":26.12},{"date":1544313600000,"value":26.12},{"date":1544400000000,"value":26},{"date":1544486400000,"value":25.98},{"date":1544572800000,"value":26.03},{"date":1544659200000,"value":25.86},{"date":1544745600000,"value":25.63},{"date":1544832000000,"value":25.63},{"date":1544918400000,"value":25.63},{"date":1545004800000,"value":25.01},{"date":1545091200000,"value":24.96},{"date":1545177600000,"value":24.64},{"date":1545264000000,"value":24.32},{"date":1545350400000,"value":23.95},{"date":1545436800000,"value":23.95},{"date":1545523200000,"value":23.95},{"date":1545609600000,"value":23.26},{"date":1545696000000,"value":23.26},{"date":1545782400000,"value":24.27},{"date":1545868800000,"value":24.44},{"date":1545955200000,"value":24.36},{"date":1546041600000,"value":24.36},{"date":1546128000000,"value":24.36},{"date":1546214400000,"value":24.51},{"date":1546300800000,"value":24.51},{"date":1546387200000,"value":24.54},{"date":1546473600000,"value":24.22},{"date":1546560000000,"value":24.91},{"date":1546646400000,"value":24.91},{"date":1546732800000,"value":24.91},{"date":1546819200000,"value":25.14},{"date":1546905600000,"value":25.41},{"date":1546992000000,"value":25.48},{"date":1547078400000,"value":25.56},{"date":1547164800000,"value":25.63},{"date":1547251200000,"value":25.63},{"date":1547337600000,"value":25.63},{"date":1547424000000,"value":25.46},{"date":1547510400000,"value":25.55},{"date":1547596800000,"value":25.56},{"date":1547683200000,"value":25.77},{"date":1547769600000,"value":26.13},{"date":1547856000000,"value":26.13},{"date":1547942400000,"value":26.13},{"date":1548028800000,"value":26.13},{"date":1548115200000,"value":25.81},{"date":1548201600000,"value":25.85},{"date":1548288000000,"value":25.82},{"date":1548374400000,"value":26.08},{"date":1548460800000,"value":26.08},{"date":1548547200000,"value":26.08},{"date":1548633600000,"value":25.96},{"date":1548720000000,"value":26.03},{"date":1548806400000,"value":26.2},{"date":1548892800000,"value":26.43},{"date":1548979200000,"value":26.39},{"date":1549065600000,"value":26.39},{"date":1549152000000,"value":26.39},{"date":1549238400000,"value":26.43},{"date":1549324800000,"value":26.51},{"date":1549411200000,"value":26.43},{"date":1549497600000,"value":26.25},{"date":1549584000000,"value":26.25},{"date":1549670400000,"value":26.25},{"date":1549756800000,"value":26.25},{"date":1549843200000,"value":26.19},{"date":1549929600000,"value":26.4},{"date":1550016000000,"value":26.54},{"date":1550102400000,"value":26.41},{"date":1550188800000,"value":26.74},{"date":1550275200000,"value":26.74},{"date":1550361600000,"value":26.74},{"date":1550448000000,"value":26.74},{"date":1550534400000,"value":26.86},{"date":1550620800000,"value":27},{"date":1550707200000,"value":26.9},{"date":1550793600000,"value":27},{"date":1550880000000,"value":27},{"date":1550966400000,"value":27},{"date":1551052800000,"value":26.99},{"date":1551139200000,"value":26.94},{"date":1551225600000,"value":26.94},{"date":1551312000000,"value":26.86},{"date":1551398400000,"value":26.95},{"date":1551484800000,"value":26.95},{"date":1551571200000,"value":26.95},{"date":1551657600000,"value":26.86},{"date":1551744000000,"value":26.84},{"date":1551830400000,"value":26.63},{"date":1551916800000,"value":26.43},{"date":1552003200000,"value":26.41},{"date":1552089600000,"value":26.41},{"date":1552176000000,"value":26.41},{"date":1552262400000,"value":26.84},{"date":1552348800000,"value":26.87},{"date":1552435200000,"value":26.96},{"date":1552521600000,"value":26.94},{"date":1552608000000,"value":26.98},{"date":1552694400000,"value":26.98},{"date":1552780800000,"value":26.98},{"date":1552867200000,"value":27.07},{"date":1552953600000,"value":26.98},{"date":1553040000000,"value":26.73},{"date":1553126400000,"value":27.15},{"date":1553212800000,"value":26.67},{"date":1553299200000,"value":26.67},{"date":1553385600000,"value":26.67},{"date":1553472000000,"value":26.66},{"date":1553558400000,"value":27.01},{"date":1553644800000,"value":26.89},{"date":1553731200000,"value":26.87},{"date":1553817600000,"value":26.99},{"date":1553904000000,"value":26.99},{"date":1553990400000,"value":26.99},{"date":1554076800000,"value":27.36},{"date":1554163200000,"value":27.39},{"date":1554249600000,"value":27.5},{"date":1554336000000,"value":27.6},{"date":1554422400000,"value":27.82},{"date":1554508800000,"value":27.82},{"date":1554595200000,"value":27.82},{"date":1554681600000,"value":27.82},{"date":1554768000000,"value":27.56},{"date":1554854400000,"value":27.71},{"date":1554940800000,"value":27.74},{"date":1555027200000,"value":27.81},{"date":1555113600000,"value":27.81},{"date":1555200000000,"value":27.81},{"date":1555286400000,"value":27.74},{"date":1555372800000,"value":27.72},{"date":1555459200000,"value":27.57},{"date":1555545600000,"value":27.6},{"date":1555632000000,"value":27.6},{"date":1555718400000,"value":27.6},{"date":1555804800000,"value":27.6},{"date":1555891200000,"value":27.42},{"date":1555977600000,"value":27.61},{"date":1556064000000,"value":27.47},{"date":1556150400000,"value":27.3},{"date":1556236800000,"value":27.51},{"date":1556323200000,"value":27.51},{"date":1556409600000,"value":27.51},{"date":1556496000000,"value":27.5},{"date":1556582400000,"value":27.66},{"date":1556668800000,"value":27.41},{"date":1556755200000,"value":27.42},{"date":1556841600000,"value":27.68},{"date":1556928000000,"value":27.68},{"date":1557014400000,"value":27.68},{"date":1557100800000,"value":27.53},{"date":1557187200000,"value":27.21},{"date":1557273600000,"value":27.05},{"date":1557360000000,"value":27.01},{"date":1557446400000,"value":27.14},{"date":1557532800000,"value":27.14},{"date":1557619200000,"value":27.14},{"date":1557705600000,"value":26.56},{"date":1557792000000,"value":26.81},{"date":1557878400000,"value":26.88},{"date":1557964800000,"value":27.01},{"date":1558051200000,"value":26.88},{"date":1558137600000,"value":26.88},{"date":1558224000000,"value":26.88},{"date":1558310400000,"value":26.73},{"date":1558396800000,"value":26.97},{"date":1558483200000,"value":26.77},{"date":1558569600000,"value":26.48},{"date":1558656000000,"value":26.48},{"date":1558742400000,"value":26.48},{"date":1558828800000,"value":26.48},{"date":1558915200000,"value":26.48},{"date":1559001600000,"value":26.12},{"date":1559088000000,"value":25.9},{"date":1559174400000,"value":25.8},{"date":1559260800000,"value":25.43},{"date":1559347200000,"value":25.43},{"date":1559433600000,"value":25.43},{"date":1559520000000,"value":25.79},{"date":1559606400000,"value":26.3},{"date":1559692800000,"value":26.42},{"date":1559779200000,"value":26.52},{"date":1559865600000,"value":26.57},{"date":1559952000000,"value":26.57},{"date":1560038400000,"value":26.57},{"date":1560124800000,"value":26.54},{"date":1560211200000,"value":26.65},{"date":1560297600000,"value":26.65},{"date":1560384000000,"value":26.94},{"date":1560470400000,"value":26.85},{"date":1560556800000,"value":26.85},{"date":1560643200000,"value":26.85},{"date":1560729600000,"value":26.8},{"date":1560816000000,"value":27},{"date":1560902400000,"value":27.08},{"date":1560988800000,"value":27.34},{"date":1561075200000,"value":27.39},{"date":1561161600000,"value":27.39},{"date":1561248000000,"value":27.39},{"date":1561334400000,"value":27.22},{"date":1561420800000,"value":27.02},{"date":1561507200000,"value":26.99},{"date":1561593600000,"value":27.18},{"date":1561680000000,"value":27.46},{"date":1561766400000,"value":27.46},{"date":1561852800000,"value":27.46},{"date":1561939200000,"value":27.59},{"date":1562025600000,"value":27.6},{"date":1562112000000,"value":27.9},{"date":1562198400000,"value":27.9},{"date":1562284800000,"value":27.87},{"date":1562371200000,"value":27.87},{"date":1562457600000,"value":27.87},{"date":1562544000000,"value":27.76},{"date":1562630400000,"value":27.7},{"date":1562716800000,"value":27.78},{"date":1562803200000,"value":27.71},{"date":1562889600000,"value":27.88},{"date":1562976000000,"value":27.88},{"date":1563062400000,"value":27.88},{"date":1563148800000,"value":27.83},{"date":1563235200000,"value":27.82},{"date":1563321600000,"value":27.56},{"date":1563408000000,"value":27.71},{"date":1563494400000,"value":27.58},{"date":1563580800000,"value":27.58},{"date":1563667200000,"value":27.58},{"date":1563753600000,"value":27.47},{"date":1563840000000,"value":27.74},{"date":1563926400000,"value":27.92},{"date":1564012800000,"value":27.79},{"date":1564099200000,"value":27.88},{"date":1564185600000,"value":27.88},{"date":1564272000000,"value":27.88},{"date":1564358400000,"value":27.83},{"date":1564444800000,"value":27.81},{"date":1564531200000,"value":27.53},{"date":1564617600000,"value":27.19},{"date":1564704000000,"value":27.01},{"date":1564790400000,"value":27.01},{"date":1564876800000,"value":27.01},{"date":1564963200000,"value":26.29},{"date":1565049600000,"value":26.41},{"date":1565136000000,"value":26.37},{"date":1565222400000,"value":26.74},{"date":1565308800000,"value":26.49},{"date":1565395200000,"value":26.49},{"date":1565481600000,"value":26.49},{"date":1565568000000,"value":26.18},{"date":1565654400000,"value":26.52},{"date":1565740800000,"value":25.65},{"date":1565827200000,"value":25.57},{"date":1565913600000,"value":26.01},{"date":1566000000000,"value":26.01},{"date":1566086400000,"value":26.01},{"date":1566172800000,"value":26.35},{"date":1566259200000,"value":26.02},{"date":1566345600000,"value":26.2},{"date":1566432000000,"value":26.22},{"date":1566518400000,"value":25.48},{"date":1566604800000,"value":25.48},{"date":1566691200000,"value":25.48},{"date":1566777600000,"value":25.7},{"date":1566864000000,"value":25.43},{"date":1566950400000,"value":25.71},{"date":1567036800000,"value":26.08},{"date":1567123200000,"value":26.24},{"date":1567209600000,"value":26.24},{"date":1567296000000,"value":26.24},{"date":1567382400000,"value":26.24},{"date":1567468800000,"value":26.12},{"date":1567555200000,"value":26.42},{"date":1567641600000,"value":26.82},{"date":1567728000000,"value":26.94},{"date":1567814400000,"value":26.94},{"date":1567900800000,"value":26.94},{"date":1567987200000,"value":27.44},{"date":1568073600000,"value":27.86},{"date":1568160000000,"value":28.14},{"date":1568246400000,"value":28.06},{"date":1568332800000,"value":28.08},{"date":1568419200000,"value":28.08},{"date":1568505600000,"value":28.08},{"date":1568592000000,"value":28.04},{"date":1568678400000,"value":27.94},{"date":1568764800000,"value":27.88},{"date":1568851200000,"value":27.75},{"date":1568937600000,"value":27.75},{"date":1569024000000,"value":27.75},{"date":1569110400000,"value":27.75},{"date":1569196800000,"value":27.79},{"date":1569283200000,"value":27.58},{"date":1569369600000,"value":27.8},{"date":1569456000000,"value":27.78},{"date":1569542400000,"value":27.87},{"date":1569628800000,"value":27.87},{"date":1569715200000,"value":27.87},{"date":1569801600000,"value":27.94},{"date":1569888000000,"value":27.54},{"date":1569974400000,"value":26.9},{"date":1570060800000,"value":27.05},{"date":1570147200000,"value":27.35},{"date":1570233600000,"value":27.35},{"date":1570320000000,"value":27.35},{"date":1570406400000,"value":27.25},{"date":1570492800000,"value":26.77},{"date":1570579200000,"value":26.95},{"date":1570665600000,"value":27.25},{"date":1570752000000,"value":27.63},{"date":1570838400000,"value":27.63},{"date":1570924800000,"value":27.63},{"date":1571011200000,"value":27.58},{"date":1571097600000,"value":27.87},{"date":1571184000000,"value":27.79},{"date":1571270400000,"value":27.88},{"date":1571356800000,"value":27.94},{"date":1571443200000,"value":27.94},{"date":1571529600000,"value":27.94},{"date":1571616000000,"value":28.11},{"date":1571702400000,"value":28.39},{"date":1571788800000,"value":28.45},{"date":1571875200000,"value":28.32},{"date":1571961600000,"value":28.39},{"date":1572048000000,"value":28.39},{"date":1572134400000,"value":28.39},{"date":1572220800000,"value":28.53},{"date":1572307200000,"value":28.61},{"date":1572393600000,"value":28.46},{"date":1572480000000,"value":28.2},{"date":1572566400000,"value":28.65},{"date":1572652800000,"value":28.65},{"date":1572739200000,"value":28.65},{"date":1572825600000,"value":28.96},{"date":1572912000000,"value":29.03},{"date":1572998400000,"value":28.98},{"date":1573084800000,"value":29.16},{"date":1573171200000,"value":29.29},{"date":1573257600000,"value":29.29},{"date":1573344000000,"value":29.29},{"date":1573430400000,"value":29.19},{"date":1573516800000,"value":29.13},{"date":1573603200000,"value":29.03},{"date":1573689600000,"value":29.13},{"date":1573776000000,"value":29.32},{"date":1573862400000,"value":29.32},{"date":1573948800000,"value":29.32},{"date":1574035200000,"value":29.35},{"date":1574121600000,"value":29.03},{"date":1574208000000,"value":28.81},{"date":1574294400000,"value":28.82},{"date":1574380800000,"value":28.95},{"date":1574467200000,"value":28.95},{"date":1574553600000,"value":28.95},{"date":1574640000000,"value":29.18},{"date":1574726400000,"value":29.1},{"date":1574812800000,"value":29.22},{"date":1574899200000,"value":29.22},{"date":1574985600000,"value":29.09},{"date":1575072000000,"value":29.09},{"date":1575158400000,"value":29.09},{"date":1575244800000,"value":28.91},{"date":1575331200000,"value":28.67},{"date":1575417600000,"value":28.8},{"date":1575504000000,"value":28.8},{"date":1575590400000,"value":29.02},{"date":1575676800000,"value":29.02},{"date":1575763200000,"value":29.02},{"date":1575849600000,"value":28.92},{"date":1575936000000,"value":28.88},{"date":1576022400000,"value":28.81},{"date":1576108800000,"value":29.14},{"date":1576195200000,"value":28.98},{"date":1576281600000,"value":28.98},{"date":1576368000000,"value":28.98},{"date":1576454400000,"value":29.25},{"date":1576540800000,"value":29.26},{"date":1576627200000,"value":29.33},{"date":1576713600000,"value":29.34},{"date":1576800000000,"value":29.57},{"date":1576886400000,"value":29.57},{"date":1576972800000,"value":29.57},{"date":1577059200000,"value":29.55},{"date":1577145600000,"value":29.52},{"date":1577232000000,"value":29.52},{"date":1577318400000,"value":29.58},{"date":1577404800000,"value":29.54},{"date":1577491200000,"value":29.54},{"date":1577577600000,"value":29.54},{"date":1577664000000,"value":29.4},{"date":1577750400000,"value":29.55},{"date":1577836800000,"value":29.55},{"date":1577923200000,"value":29.42},{"date":1578009600000,"value":29.12},{"date":1578096000000,"value":29.12},{"date":1578182400000,"value":29.12},{"date":1578268800000,"value":29.11},{"date":1578355200000,"value":29.1},{"date":1578441600000,"value":29.14},{"date":1578528000000,"value":29.2},{"date":1578614400000,"value":29.12},{"date":1578700800000,"value":29.12},{"date":1578787200000,"value":29.12},{"date":1578873600000,"value":29.27},{"date":1578960000000,"value":29.38},{"date":1579046400000,"value":29.39},{"date":1579132800000,"value":29.64},{"date":1579219200000,"value":29.68},{"date":1579305600000,"value":29.68},{"date":1579392000000,"value":29.68},{"date":1579478400000,"value":29.68},{"date":1579564800000,"value":29.48},{"date":1579651200000,"value":29.46},{"date":1579737600000,"value":29.53},{"date":1579824000000,"value":29.15},{"date":1579910400000,"value":29.15},{"date":1579996800000,"value":29.15},{"date":1580083200000,"value":28.66},{"date":1580169600000,"value":28.91},{"date":1580256000000,"value":28.83},{"date":1580342400000,"value":28.74},{"date":1580428800000,"value":28.16},{"date":1580515200000,"value":28.16},{"date":1580601600000,"value":28.16},{"date":1580688000000,"value":28.25},{"date":1580774400000,"value":28.64},{"date":1580860800000,"value":29.21},{"date":1580947200000,"value":29.18},{"date":1581033600000,"value":29.02},{"date":1581120000000,"value":29.02},{"date":1581206400000,"value":29.02},{"date":1581292800000,"value":29.17},{"date":1581379200000,"value":29.37},{"date":1581465600000,"value":29.61},{"date":1581552000000,"value":29.37},{"date":1581638400000,"value":29.28},{"date":1581724800000,"value":29.28},{"date":1581811200000,"value":29.28},{"date":1581897600000,"value":29.28},{"date":1581984000000,"value":29.15},{"date":1582070400000,"value":29.18},{"date":1582156800000,"value":29.39},{"date":1582243200000,"value":29.3},{"date":1582329600000,"value":29.3},{"date":1582416000000,"value":29.3},{"date":1582502400000,"value":28.38},{"date":1582588800000,"value":27.38},{"date":1582675200000,"value":27.04},{"date":1582761600000,"value":25.9},{"date":1582848000000,"value":25.47},{"date":1582934400000,"value":25.47},{"date":1583020800000,"value":25.47},{"date":1583107200000,"value":26.44},{"date":1583193600000,"value":25.69},{"date":1583280000000,"value":26.6},{"date":1583366400000,"value":25.63},{"date":1583452800000,"value":25.15},{"date":1583539200000,"value":25.15},{"date":1583625600000,"value":25.15},{"date":1583712000000,"value":22.72},{"date":1583798400000,"value":23.58},{"date":1583884800000,"value":22.27},{"date":1583971200000,"value":19.63},{"date":1584057600000,"value":21.35},{"date":1584144000000,"value":21.35},{"date":1584230400000,"value":21.35},{"date":1584316800000,"value":18.71},{"date":1584403200000,"value":19.7},{"date":1584489600000,"value":18.39},{"date":1584576000000,"value":18.39},{"date":1584662400000,"value":17.64},{"date":1584748800000,"value":17.64},{"date":1584835200000,"value":17.64},{"date":1584921600000,"value":16.73},{"date":1585008000000,"value":18.53},{"date":1585094400000,"value":19.1},{"date":1585180800000,"value":20.25},{"date":1585267200000,"value":19.66},{"date":1585353600000,"value":19.66},{"date":1585440000000,"value":19.66},{"date":1585526400000,"value":20.15},{"date":1585612800000,"value":19.79},{"date":1585699200000,"value":18.61},{"date":1585785600000,"value":18.9},{"date":1585872000000,"value":18.62},{"date":1585958400000,"value":18.62},{"date":1586044800000,"value":18.62},{"date":1586131200000,"value":19.94},{"date":1586217600000,"value":20.18},{"date":1586304000000,"value":21.07},{"date":1586390400000,"value":21.77},{"date":1586476800000,"value":21.77},{"date":1586563200000,"value":21.77},{"date":1586649600000,"value":21.77},{"date":1586736000000,"value":21.29},{"date":1586822400000,"value":21.65},{"date":1586908800000,"value":20.68},{"date":1586995200000,"value":20.43},{"date":1587081600000,"value":21.34},{"date":1587168000000,"value":21.34},{"date":1587254400000,"value":21.34},{"date":1587340800000,"value":20.8},{"date":1587427200000,"value":20.17},{"date":1587513600000,"value":20.38},{"date":1587600000000,"value":20.51},{"date":1587686400000,"value":20.77},{"date":1587772800000,"value":20.77},{"date":1587859200000,"value":20.77},{"date":1587945600000,"value":21.4},{"date":1588032000000,"value":21.97},{"date":1588118400000,"value":22.77},{"date":1588204800000,"value":22.04},{"date":1588291200000,"value":21.22},{"date":1588377600000,"value":21.22},{"date":1588464000000,"value":21.22},{"date":1588550400000,"value":21.15},{"date":1588636800000,"value":21.05},{"date":1588723200000,"value":20.59},{"date":1588809600000,"value":20.79},{"date":1588896000000,"value":21.58},{"date":1588982400000,"value":21.58},{"date":1589068800000,"value":21.58},{"date":1589155200000,"value":21.29},{"date":1589241600000,"value":20.84},{"date":1589328000000,"value":20.14},{"date":1589414400000,"value":20.41},{"date":1589500800000,"value":20.38},{"date":1589587200000,"value":20.38},{"date":1589673600000,"value":20.38},{"date":1589760000000,"value":21.65},{"date":1589846400000,"value":21.28},{"date":1589932800000,"value":21.68},{"date":1590019200000,"value":21.64},{"date":1590105600000,"value":21.65},{"date":1590192000000,"value":21.65},{"date":1590278400000,"value":21.65},{"date":1590364800000,"value":21.65},{"date":1590451200000,"value":22.44},{"date":1590537600000,"value":23.07},{"date":1590624000000,"value":22.66},{"date":1590710400000,"value":22.54},{"date":1590796800000,"value":22.54},{"date":1590883200000,"value":22.54},{"date":1590969600000,"value":22.77},{"date":1591056000000,"value":23.12},{"date":1591142400000,"value":23.83},{"date":1591228800000,"value":24.17},{"date":1591315200000,"value":25.03},{"date":1591401600000,"value":25.03},{"date":1591488000000,"value":25.03},{"date":1591574400000,"value":25.84},{"date":1591660800000,"value":25.13},{"date":1591747200000,"value":24.39},{"date":1591833600000,"value":22.55},{"date":1591920000000,"value":23.1},{"date":1592006400000,"value":23.1},{"date":1592092800000,"value":23.1},{"date":1592179200000,"value":23.24},{"date":1592265600000,"value":23.78},{"date":1592352000000,"value":23.36},{"date":1592438400000,"value":23.41},{"date":1592524800000,"value":23.12},{"date":1592611200000,"value":23.12},{"date":1592697600000,"value":23.12},{"date":1592784000000,"value":23.07},{"date":1592870400000,"value":23.03},{"date":1592956800000,"value":22.29},{"date":1593043200000,"value":22.46},{"date":1593129600000,"value":22},{"date":1593216000000,"value":22},{"date":1593302400000,"value":22},{"date":1593388800000,"value":22.56},{"date":1593475200000,"value":22.81},{"date":1593561600000,"value":22.63},{"date":1593648000000,"value":22.77},{"date":1593734400000,"value":22.77},{"date":1593820800000,"value":22.77},{"date":1593907200000,"value":22.77},{"date":1593993600000,"value":22.99},{"date":1594080000000,"value":22.58},{"date":1594166400000,"value":22.57},{"date":1594252800000,"value":21.99},{"date":1594339200000,"value":22.59},{"date":1594425600000,"value":22.59},{"date":1594512000000,"value":22.59},{"date":1594598400000,"value":22.62},{"date":1594684800000,"value":22.95},{"date":1594771200000,"value":23.47},{"date":1594857600000,"value":23.56},{"date":1594944000000,"value":23.58},{"date":1595030400000,"value":23.58},{"date":1595116800000,"value":23.58},{"date":1595203200000,"value":23.18},{"date":1595289600000,"value":23.56},{"date":1595376000000,"value":23.71},{"date":1595462400000,"value":23.76},{"date":1595548800000,"value":23.55},{"date":1595635200000,"value":23.55},{"date":1595721600000,"value":23.55},{"date":1595808000000,"value":23.64},{"date":1595894400000,"value":23.53},{"date":1595980800000,"value":24.02},{"date":1596067200000,"value":23.57},{"date":1596153600000,"value":23.4},{"date":1596240000000,"value":23.4},{"date":1596326400000,"value":23.4},{"date":1596412800000,"value":23.39},{"date":1596499200000,"value":23.58},{"date":1596585600000,"value":23.69},{"date":1596672000000,"value":23.67},{"date":1596758400000,"value":23.99},{"date":1596844800000,"value":23.99},{"date":1596931200000,"value":23.99},{"date":1597017600000,"value":24.48},{"date":1597104000000,"value":24.51},{"date":1597190400000,"value":24.6},{"date":1597276800000,"value":24.39},{"date":1597363200000,"value":24.57},{"date":1597449600000,"value":24.57},{"date":1597536000000,"value":24.57},{"date":1597622400000,"value":24.49},{"date":1597708800000,"value":24.34},{"date":1597795200000,"value":24.27},{"date":1597881600000,"value":24.08},{"date":1597968000000,"value":24.04},{"date":1598054400000,"value":24.04},{"date":1598140800000,"value":24.04},{"date":1598227200000,"value":24.6},{"date":1598313600000,"value":24.44},{"date":1598400000000,"value":24.27},{"date":1598486400000,"value":24.43},{"date":1598572800000,"value":24.59},{"date":1598659200000,"value":24.59},{"date":1598745600000,"value":24.59},{"date":1598832000000,"value":24.3},{"date":1598918400000,"value":24.32},{"date":1599004800000,"value":24.82},{"date":1599091200000,"value":24.43},{"date":1599177600000,"value":24.53},{"date":1599264000000,"value":24.53},{"date":1599350400000,"value":24.53},{"date":1599436800000,"value":24.53},{"date":1599523200000,"value":24.07},{"date":1599609600000,"value":24.36},{"date":1599696000000,"value":23.94},{"date":1599782400000,"value":24.07},{"date":1599868800000,"value":24.07},{"date":1599955200000,"value":24.07},{"date":1600041600000,"value":24.47},{"date":1600128000000,"value":24.47},{"date":1600214400000,"value":24.68},{"date":1600300800000,"value":24.63},{"date":1600387200000,"value":24.31},{"date":1600473600000,"value":24.31},{"date":1600560000000,"value":24.31},{"date":1600646400000,"value":23.57},{"date":1600732800000,"value":23.59},{"date":1600819200000,"value":23.06},{"date":1600905600000,"value":23.12},{"date":1600992000000,"value":23.4},{"date":1601078400000,"value":23.4},{"date":1601164800000,"value":23.4},{"date":1601251200000,"value":23.85},{"date":1601337600000,"value":23.65},{"date":1601424000000,"value":23.78},{"date":1601510400000,"value":23.71},{"date":1601596800000,"value":23.93},{"date":1601683200000,"value":23.93},{"date":1601769600000,"value":23.93},{"date":1601856000000,"value":24.34},{"date":1601942400000,"value":24.18},{"date":1602028800000,"value":24.62},{"date":1602115200000,"value":25.02},{"date":1602201600000,"value":24.85},{"date":1602288000000,"value":24.85},{"date":1602374400000,"value":24.85},{"date":1602460800000,"value":24.91},{"date":1602547200000,"value":24.56},{"date":1602633600000,"value":24.57},{"date":1602720000000,"value":24.74},{"date":1602806400000,"value":24.72},{"date":1602892800000,"value":24.72},{"date":1602979200000,"value":24.72},{"date":1603065600000,"value":24.44},{"date":1603152000000,"value":24.51},{"date":1603238400000,"value":24.39},{"date":1603324800000,"value":24.84},{"date":1603411200000,"value":24.92},{"date":1603497600000,"value":24.92},{"date":1603584000000,"value":24.92},{"date":1603670400000,"value":24.31},{"date":1603756800000,"value":23.87},{"date":1603843200000,"value":23.12},{"date":1603929600000,"value":23.47},{"date":1604016000000,"value":23.56},{"date":1604102400000,"value":23.56},{"date":1604188800000,"value":23.56},{"date":1604275200000,"value":24.17},{"date":1604361600000,"value":24.67},{"date":1604448000000,"value":24.21},{"date":1604534400000,"value":24.7},{"date":1604620800000,"value":24.43},{"date":1604707200000,"value":24.43},{"date":1604793600000,"value":24.43},{"date":1604880000000,"value":26},{"date":1604966400000,"value":26.46},{"date":1605052800000,"value":26.21},{"date":1605139200000,"value":25.66},{"date":1605225600000,"value":26.36},{"date":1605312000000,"value":26.36},{"date":1605398400000,"value":26.36},{"date":1605484800000,"value":27.07},{"date":1605571200000,"value":26.93},{"date":1605657600000,"value":26.57},{"date":1605744000000,"value":26.64},{"date":1605830400000,"value":26.61},{"date":1605916800000,"value":26.61},{"date":1606003200000,"value":26.61},{"date":1606089600000,"value":27.16},{"date":1606176000000,"value":27.82},{"date":1606262400000,"value":27.5},{"date":1606348800000,"value":27.5},{"date":1606435200000,"value":27.4},{"date":1606521600000,"value":27.4},{"date":1606608000000,"value":27.4},{"date":1606694400000,"value":26.98},{"date":1606780800000,"value":27.26},{"date":1606867200000,"value":27.53},{"date":1606953600000,"value":27.63},{"date":1607040000000,"value":28.12},{"date":1607126400000,"value":28.12},{"date":1607212800000,"value":28.12},{"date":1607299200000,"value":27.81},{"date":1607385600000,"value":27.95},{"date":1607472000000,"value":28.01},{"date":1607558400000,"value":27.89},{"date":1607644800000,"value":27.76},{"date":1607731200000,"value":27.76},{"date":1607817600000,"value":27.76},{"date":1607904000000,"value":27.4},{"date":1607990400000,"value":27.83},{"date":1608076800000,"value":27.75},{"date":1608163200000,"value":27.8},{"date":1608249600000,"value":27.64},{"date":1608336000000,"value":27.64},{"date":1608422400000,"value":27.64},{"date":1608508800000,"value":27.36},{"date":1608595200000,"value":27.22},{"date":1608681600000,"value":27.44},{"date":1608768000000,"value":27.47},{"date":1608854400000,"value":27.47},{"date":1608940800000,"value":27.47},{"date":1609027200000,"value":27.47},{"date":1609113600000,"value":27.51},{"date":1609200000000,"value":27.34},{"date":1609286400000,"value":27.49},{"date":1609372800000,"value":27.72},{"date":1609459200000,"value":27.72},{"date":1609545600000,"value":27.72},{"date":1609632000000,"value":27.72},{"date":1609718400000,"value":27.27},{"date":1609804800000,"value":27.52},{"date":1609891200000,"value":28.4},{"date":1609977600000,"value":28.47},{"date":1610064000000,"value":28.39},{"date":1610150400000,"value":28.39},{"date":1610236800000,"value":28.39},{"date":1610323200000,"value":28.51},{"date":1610409600000,"value":28.89},{"date":1610496000000,"value":28.92},{"date":1610582400000,"value":29.26},{"date":1610668800000,"value":29.07},{"date":1610755200000,"value":29.07},{"date":1610841600000,"value":29.07},{"date":1610928000000,"value":29.07},{"date":1611014400000,"value":28.96},{"date":1611100800000,"value":29.05},{"date":1611187200000,"value":28.99},{"date":1611273600000,"value":28.94},{"date":1611360000000,"value":28.94},{"date":1611446400000,"value":28.94},{"date":1611532800000,"value":29.07},{"date":1611619200000,"value":29.35},{"date":1611705600000,"value":29.13},{"date":1611792000000,"value":28.9},{"date":1611878400000,"value":28.34},{"date":1611964800000,"value":28.34},{"date":1612051200000,"value":28.34},{"date":1612137600000,"value":28.51},{"date":1612224000000,"value":28.66},{"date":1612310400000,"value":29},{"date":1612396800000,"value":29.35},{"date":1612483200000,"value":29.51},{"date":1612569600000,"value":29.51},{"date":1612656000000,"value":29.51},{"date":1612742400000,"value":29.94},{"date":1612828800000,"value":30.13},{"date":1612915200000,"value":30.16},{"date":1613001600000,"value":30.07},{"date":1613088000000,"value":30.26},{"date":1613174400000,"value":30.26},{"date":1613260800000,"value":30.26},{"date":1613347200000,"value":30.26},{"date":1613433600000,"value":30.24},{"date":1613520000000,"value":30.36},{"date":1613606400000,"value":30.18},{"date":1613692800000,"value":30.56},{"date":1613779200000,"value":30.56},{"date":1613865600000,"value":30.56},{"date":1613952000000,"value":31.13},{"date":1614038400000,"value":31.29},{"date":1614124800000,"value":31.89},{"date":1614211200000,"value":31.24},{"date":1614297600000,"value":30.85},{"date":1614384000000,"value":30.85},{"date":1614470400000,"value":30.85},{"date":1614556800000,"value":31.53},{"date":1614643200000,"value":31.48},{"date":1614729600000,"value":31.88},{"date":1614816000000,"value":31.45},{"date":1614902400000,"value":32.28},{"date":1614988800000,"value":32.28},{"date":1615075200000,"value":32.28},{"date":1615161600000,"value":33.13},{"date":1615248000000,"value":32.72},{"date":1615334400000,"value":33.21},{"date":1615420800000,"value":33.23},{"date":1615507200000,"value":33.66},{"date":1615593600000,"value":33.66},{"date":1615680000000,"value":33.66},{"date":1615766400000,"value":33.82},{"date":1615852800000,"value":33.4},{"date":1615939200000,"value":33.48},{"date":1616025600000,"value":33.33},{"date":1616112000000,"value":33.23},{"date":1616198400000,"value":33.23},{"date":1616284800000,"value":33.23},{"date":1616371200000,"value":33.15},{"date":1616457600000,"value":32.32},{"date":1616544000000,"value":32.16},{"date":1616630400000,"value":32.78},{"date":1616716800000,"value":33.16},{"date":1616803200000,"value":33.16},{"date":1616889600000,"value":33.16},{"date":1616976000000,"value":32.89},{"date":1617062400000,"value":33.03},{"date":1617148800000,"value":32.86},{"date":1617235200000,"value":33.11},{"date":1617321600000,"value":33.11},{"date":1617408000000,"value":33.11},{"date":1617494400000,"value":33.11},{"date":1617580800000,"value":33.24},{"date":1617667200000,"value":33.29},{"date":1617753600000,"value":33.31},{"date":1617840000000,"value":33.13},{"date":1617926400000,"value":33.27},{"date":1618012800000,"value":33.27},{"date":1618099200000,"value":33.27},{"date":1618185600000,"value":33.39},{"date":1618272000000,"value":33.22},{"date":1618358400000,"value":33.43},{"date":1618444800000,"value":33.53},{"date":1618531200000,"value":33.72},{"date":1618617600000,"value":33.72},{"date":1618704000000,"value":33.72},{"date":1618790400000,"value":33.61},{"date":1618876800000,"value":33.34},{"date":1618963200000,"value":33.87},{"date":1619049600000,"value":33.47},{"date":1619136000000,"value":33.86},{"date":1619222400000,"value":33.86},{"date":1619308800000,"value":33.86},{"date":1619395200000,"value":33.96},{"date":1619481600000,"value":34.02},{"date":1619568000000,"value":34.18},{"date":1619654400000,"value":34.5},{"date":1619740800000,"value":34.2},{"date":1619827200000,"value":34.2},{"date":1619913600000,"value":34.2},{"date":1620000000000,"value":34.66},{"date":1620086400000,"value":34.82},{"date":1620172800000,"value":34.99},{"date":1620259200000,"value":35.37},{"date":1620345600000,"value":35.77},{"date":1620432000000,"value":35.77},{"date":1620518400000,"value":35.77},{"date":1620604800000,"value":35.92},{"date":1620691200000,"value":35.39},{"date":1620777600000,"value":34.66},{"date":1620864000000,"value":35.22},{"date":1620950400000,"value":35.74},{"date":1621036800000,"value":35.74},{"date":1621123200000,"value":35.74},{"date":1621209600000,"value":36},{"date":1621296000000,"value":35.67},{"date":1621382400000,"value":35.33},{"date":1621468800000,"value":35.38},{"date":1621555200000,"value":35.51},{"date":1621641600000,"value":35.51},{"date":1621728000000,"value":35.51},{"date":1621814400000,"value":35.67},{"date":1621900800000,"value":35.13},{"date":1621987200000,"value":35.29},{"date":1622073600000,"value":35.46},{"date":1622160000000,"value":35.42},{"date":1622246400000,"value":35.42},{"date":1622332800000,"value":35.42},{"date":1622419200000,"value":35.42},{"date":1622505600000,"value":35.93},{"date":1622592000000,"value":36.03},{"date":1622678400000,"value":36.12},{"date":1622764800000,"value":36.15},{"date":1622851200000,"value":36.15},{"date":1622937600000,"value":36.15},{"date":1623024000000,"value":36.13},{"date":1623110400000,"value":36.25},{"date":1623196800000,"value":36.07},{"date":1623283200000,"value":35.91},{"date":1623369600000,"value":36.07},{"date":1623456000000,"value":36.07},{"date":1623542400000,"value":36.07},{"date":1623628800000,"value":35.64},{"date":1623715200000,"value":35.66},{"date":1623801600000,"value":35.28},{"date":1623888000000,"value":34.47},{"date":1623974400000,"value":33.71},{"date":1624060800000,"value":33.71},{"date":1624147200000,"value":33.71},{"date":1624233600000,"value":34.56},{"date":1624320000000,"value":34.39},{"date":1624406400000,"value":34.29},{"date":1624492800000,"value":34.54},{"date":1624579200000,"value":34.81},{"date":1624665600000,"value":34.81},{"date":1624752000000,"value":34.81},{"date":1624838400000,"value":34.47},{"date":1624924800000,"value":34.36},{"date":1625011200000,"value":34.62},{"date":1625097600000,"value":34.83},{"date":1625184000000,"value":34.75},{"date":1625270400000,"value":34.75},{"date":1625356800000,"value":34.75},{"date":1625443200000,"value":34.75},{"date":1625529600000,"value":34.13},{"date":1625616000000,"value":34.26},{"date":1625702400000,"value":33.86},{"date":1625788800000,"value":34.56},{"date":1625875200000,"value":34.56},{"date":1625961600000,"value":34.56},{"date":1626048000000,"value":34.59},{"date":1626134400000,"value":34.11},{"date":1626220800000,"value":34.15},{"date":1626307200000,"value":34.01},{"date":1626393600000,"value":33.61},{"date":1626480000000,"value":33.61},{"date":1626566400000,"value":33.61},{"date":1626652800000,"value":32.81},{"date":1626739200000,"value":33.45},{"date":1626825600000,"value":33.84},{"date":1626912000000,"value":33.52},{"date":1626998400000,"value":33.84},{"date":1627084800000,"value":33.84},{"date":1627171200000,"value":33.84},{"date":1627257600000,"value":34.13},{"date":1627344000000,"value":34.15},{"date":1627430400000,"value":34.13},{"date":1627516800000,"value":34.4},{"date":1627603200000,"value":34.12},{"date":1627689600000,"value":34.12},{"date":1627776000000,"value":34.12},{"date":1627862400000,"value":34.04},{"date":1627948800000,"value":34.35},{"date":1628035200000,"value":33.77},{"date":1628121600000,"value":34.11},{"date":1628208000000,"value":34.38},{"date":1628294400000,"value":34.38},{"date":1628380800000,"value":34.38},{"date":1628467200000,"value":34.34},{"date":1628553600000,"value":34.64},{"date":1628640000000,"value":35.03},{"date":1628726400000,"value":34.97},{"date":1628812800000,"value":34.93},{"date":1628899200000,"value":34.93},{"date":1628985600000,"value":34.93},{"date":1629072000000,"value":34.83},{"date":1629158400000,"value":34.56},{"date":1629244800000,"value":34.12},{"date":1629331200000,"value":33.77},{"date":1629417600000,"value":34.06},{"date":1629504000000,"value":34.06},{"date":1629590400000,"value":34.06},{"date":1629676800000,"value":34.31},{"date":1629763200000,"value":34.47},{"date":1629849600000,"value":34.69},{"date":1629936000000,"value":34.34},{"date":1630022400000,"value":34.78},{"date":1630108800000,"value":34.78},{"date":1630195200000,"value":34.78},{"date":1630281600000,"value":34.6},{"date":1630368000000,"value":34.79},{"date":1630454400000,"value":34.66},{"date":1630540800000,"value":35},{"date":1630627200000,"value":34.86},{"date":1630713600000,"value":34.86},{"date":1630800000000,"value":34.86},{"date":1630886400000,"value":34.86},{"date":1630972800000,"value":34.48},{"date":1631059200000,"value":34.46},{"date":1631145600000,"value":34.32},{"date":1631232000000,"value":33.99},{"date":1631318400000,"value":33.99},{"date":1631404800000,"value":33.99},{"date":1631491200000,"value":34.4},{"date":1631577600000,"value":34.02},{"date":1631664000000,"value":34.57},{"date":1631750400000,"value":34.36},{"date":1631836800000,"value":34.1},{"date":1631923200000,"value":34.1},{"date":1632009600000,"value":34.1},{"date":1632096000000,"value":33.55},{"date":1632182400000,"value":33.38},{"date":1632268800000,"value":33.74},{"date":1632355200000,"value":34.23},{"date":1632441600000,"value":34.29},{"date":1632528000000,"value":34.29},{"date":1632614400000,"value":34.29},{"date":1632700800000,"value":34.78},{"date":1632787200000,"value":34.56},{"date":1632873600000,"value":34.68},{"date":1632960000000,"value":33.95},{"date":1633046400000,"value":34.44},{"date":1633132800000,"value":34.44},{"date":1633219200000,"value":34.44},{"date":1633305600000,"value":34.49},{"date":1633392000000,"value":34.59},{"date":1633478400000,"value":34.48},{"date":1633564800000,"value":34.76},{"date":1633651200000,"value":34.74},{"date":1633737600000,"value":34.74},{"date":1633824000000,"value":34.74},{"date":1633910400000,"value":34.67},{"date":1633996800000,"value":34.59},{"date":1634083200000,"value":34.62},{"date":1634169600000,"value":35.18},{"date":1634256000000,"value":35.2},{"date":1634342400000,"value":35.2},{"date":1634428800000,"value":35.2},{"date":1634515200000,"value":35.1},{"date":1634601600000,"value":35.2},{"date":1634688000000,"value":35.55},{"date":1634774400000,"value":35.21},{"date":1634860800000,"value":35.31},{"date":1634947200000,"value":35.31},{"date":1635033600000,"value":35.31},{"date":1635120000000,"value":35.37},{"date":1635206400000,"value":35.18},{"date":1635292800000,"value":34.51},{"date":1635379200000,"value":34.71},{"date":1635465600000,"value":34.45},{"date":1635552000000,"value":34.45},{"date":1635638400000,"value":34.45},{"date":1635724800000,"value":34.89},{"date":1635811200000,"value":34.86},{"date":1635897600000,"value":35.28},{"date":1635984000000,"value":34.92},{"date":1636070400000,"value":35.34},{"date":1636156800000,"value":35.34},{"date":1636243200000,"value":35.34},{"date":1636329600000,"value":35.32},{"date":1636416000000,"value":35.28},{"date":1636502400000,"value":35.24},{"date":1636588800000,"value":35.44},{"date":1636675200000,"value":35.42},{"date":1636761600000,"value":35.42},{"date":1636848000000,"value":35.42},{"date":1636934400000,"value":35.6},{"date":1637020800000,"value":35.36},{"date":1637107200000,"value":35.16},{"date":1637193600000,"value":34.96},{"date":1637280000000,"value":34.53},{"date":1637366400000,"value":34.53},{"date":1637452800000,"value":34.53},{"date":1637539200000,"value":34.9},{"date":1637625600000,"value":35.16},{"date":1637712000000,"value":35.17},{"date":1637798400000,"value":35.17},{"date":1637884800000,"value":34.33},{"date":1637971200000,"value":34.33},{"date":1638057600000,"value":34.33},{"date":1638144000000,"value":34.31},{"date":1638230400000,"value":33.42},{"date":1638316800000,"value":33.07},{"date":1638403200000,"value":33.89},{"date":1638489600000,"value":33.97},{"date":1638576000000,"value":33.97},{"date":1638662400000,"value":33.97},{"date":1638748800000,"value":34.45},{"date":1638835200000,"value":34.81},{"date":1638921600000,"value":34.88},{"date":1639008000000,"value":34.72},{"date":1639094400000,"value":34.93},{"date":1639180800000,"value":34.93},{"date":1639267200000,"value":34.93},{"date":1639353600000,"value":34.66},{"date":1639440000000,"value":34.67},{"date":1639526400000,"value":34.94},{"date":1639612800000,"value":35.25},{"date":1639699200000,"value":34.85},{"date":1639785600000,"value":34.85},{"date":1639872000000,"value":34.85},{"date":1639958400000,"value":34.29},{"date":1640044800000,"value":34.98},{"date":1640131200000,"value":35.13},{"date":1640217600000,"value":35.36},{"date":1640304000000,"value":35.36},{"date":1640390400000,"value":35.36},{"date":1640476800000,"value":35.36},{"date":1640563200000,"value":35.76},{"date":1640649600000,"value":35.87},{"date":1640736000000,"value":35.92},{"date":1640822400000,"value":35.89},{"date":1640908800000,"value":35.88},{"date":1640995200000,"value":35.88},{"date":1641081600000,"value":35.88},{"date":1641168000000,"value":36.25},{"date":1641254400000,"value":36.95},{"date":1641340800000,"value":36.71},{"date":1641427200000,"value":36.9},{"date":1641513600000,"value":37.25},{"date":1641600000000,"value":37.25},{"date":1641686400000,"value":37.25},{"date":1641772800000,"value":37.19},{"date":1641859200000,"value":37.36},{"date":1641945600000,"value":37.41},{"date":1642032000000,"value":37.47},{"date":1642118400000,"value":37.6},{"date":1642204800000,"value":37.6},{"date":1642291200000,"value":37.6},{"date":1642377600000,"value":37.6},{"date":1642464000000,"value":37.19},{"date":1642550400000,"value":36.7},{"date":1642636800000,"value":36.12},{"date":1642723200000,"value":35.74},{"date":1642809600000,"value":35.74},{"date":1642896000000,"value":35.74},{"date":1642982400000,"value":35.91},{"date":1643068800000,"value":36.04},{"date":1643155200000,"value":35.86},{"date":1643241600000,"value":35.72},{"date":1643328000000,"value":36.21},{"date":1643414400000,"value":36.21},{"date":1643500800000,"value":36.21},{"date":1643587200000,"value":36.41},{"date":1643673600000,"value":36.72},{"date":1643760000000,"value":36.93},{"date":1643846400000,"value":36.62},{"date":1643932800000,"value":36.43},{"date":1644019200000,"value":36.43},{"date":1644105600000,"value":36.43},{"date":1644192000000,"value":36.58},{"date":1644278400000,"value":36.8},{"date":1644364800000,"value":37.3},{"date":1644451200000,"value":36.66},{"date":1644537600000,"value":36.66},{"date":1644624000000,"value":36.66},{"date":1644710400000,"value":36.66},{"date":1644796800000,"value":36.29},{"date":1644883200000,"value":36.75},{"date":1644969600000,"value":36.99},{"date":1645056000000,"value":36.67},{"date":1645142400000,"value":36.49},{"date":1645228800000,"value":36.49},{"date":1645315200000,"value":36.49},{"date":1645401600000,"value":36.49},{"date":1645488000000,"value":36.22},{"date":1645574400000,"value":35.88},{"date":1645660800000,"value":35.67},{"date":1645747200000,"value":36.73},{"date":1645833600000,"value":36.73},{"date":1645920000000,"value":36.73},{"date":1646006400000,"value":36.39},{"date":1646092800000,"value":35.77},{"date":1646179200000,"value":36.72},{"date":1646265600000,"value":36.82},{"date":1646352000000,"value":36.69},{"date":1646438400000,"value":36.69},{"date":1646524800000,"value":36.69},{"date":1646611200000,"value":36.13},{"date":1646697600000,"value":35.94},{"date":1646784000000,"value":36.22},{"date":1646870400000,"value":36.14},{"date":1646956800000,"value":35.92},{"date":1647043200000,"value":35.92},{"date":1647129600000,"value":35.92},{"date":1647216000000,"value":35.72},{"date":1647302400000,"value":35.88},{"date":1647388800000,"value":36.24},{"date":1647475200000,"value":36.57},{"date":1647561600000,"value":36.65},{"date":1647648000000,"value":36.65},{"date":1647734400000,"value":36.65},{"date":1647820800000,"value":36.81},{"date":1647907200000,"value":37.03},{"date":1647993600000,"value":36.75},{"date":1648080000000,"value":37.09},{"date":1648166400000,"value":37.62},{"date":1648252800000,"value":37.62},{"date":1648339200000,"value":37.62},{"date":1648425600000,"value":37.34},{"date":1648512000000,"value":37.82},{"date":1648598400000,"value":37.68},{"date":1648684800000,"value":37.06},{"date":1648771200000,"value":37.17},{"date":1648857600000,"value":37.17},{"date":1648944000000,"value":37.17},{"date":1649030400000,"value":37.13},{"date":1649116800000,"value":36.81},{"date":1649203200000,"value":36.9},{"date":1649289600000,"value":37.02},{"date":1649376000000,"value":37.24},{"date":1649462400000,"value":37.24},{"date":1649548800000,"value":37.24},{"date":1649635200000,"value":37.1},{"date":1649721600000,"value":37.12},{"date":1649808000000,"value":37.4},{"date":1649894400000,"value":37.48},{"date":1649980800000,"value":37.48},{"date":1650067200000,"value":37.48},{"date":1650153600000,"value":37.48},{"date":1650240000000,"value":37.53},{"date":1650326400000,"value":38.02},{"date":1650412800000,"value":38.46},{"date":1650499200000,"value":38.14},{"date":1650585600000,"value":37.15},{"date":1650672000000,"value":37.15},{"date":1650758400000,"value":37.15},{"date":1650844800000,"value":37.01},{"date":1650931200000,"value":36.58},{"date":1651017600000,"value":36.59},{"date":1651104000000,"value":37.01},{"date":1651190400000,"value":36.04},{"date":1651276800000,"value":36.04},{"date":1651363200000,"value":36.04},{"date":1651449600000,"value":36.13},{"date":1651536000000,"value":36.59},{"date":1651622400000,"value":37.63},{"date":1651708800000,"value":37.01},{"date":1651795200000,"value":37.06},{"date":1651881600000,"value":37.06},{"date":1651968000000,"value":37.06},{"date":1652054400000,"value":36.42},{"date":1652140800000,"value":36.07},{"date":1652227200000,"value":35.79},{"date":1652313600000,"value":35.99},{"date":1652400000000,"value":36.49},{"date":1652486400000,"value":36.49},{"date":1652572800000,"value":36.49},{"date":1652659200000,"value":36.76},{"date":1652745600000,"value":37.53},{"date":1652832000000,"value":36.39},{"date":1652918400000,"value":35.94},{"date":1653004800000,"value":35.81},{"date":1653091200000,"value":35.81},{"date":1653177600000,"value":35.81},{"date":1653264000000,"value":36.25},{"date":1653350400000,"value":36.32},{"date":1653436800000,"value":36.88},{"date":1653523200000,"value":37.3},{"date":1653609600000,"value":37.91},{"date":1653696000000,"value":37.91},{"date":1653782400000,"value":37.91},{"date":1653868800000,"value":37.91},{"date":1653955200000,"value":37.59},{"date":1654041600000,"value":37.4},{"date":1654128000000,"value":37.53},{"date":1654214400000,"value":37.22},{"date":1654300800000,"value":37.22},{"date":1654387200000,"value":37.22},{"date":1654473600000,"value":37.29},{"date":1654560000000,"value":37.74},{"date":1654646400000,"value":37.2},{"date":1654732800000,"value":36.43},{"date":1654819200000,"value":35.65},{"date":1654905600000,"value":35.65},{"date":1654992000000,"value":35.65},{"date":1655078400000,"value":34.25},{"date":1655164800000,"value":34.06},{"date":1655251200000,"value":34.2},{"date":1655337600000,"value":33.14},{"date":1655424000000,"value":33.08},{"date":1655510400000,"value":33.08},{"date":1655596800000,"value":33.08},{"date":1655683200000,"value":33.08},{"date":1655769600000,"value":33.79},{"date":1655856000000,"value":33.52},{"date":1655942400000,"value":33.69},{"date":1656028800000,"value":34.53},{"date":1656115200000,"value":34.53},{"date":1656201600000,"value":34.53},{"date":1656288000000,"value":34.61},{"date":1656374400000,"value":34.38},{"date":1656460800000,"value":34.08},{"date":1656547200000,"value":33.76},{"date":1656633600000,"value":34.12},{"date":1656720000000,"value":34.12},{"date":1656806400000,"value":34.12},{"date":1656892800000,"value":34.12},{"date":1656979200000,"value":33.67},{"date":1657065600000,"value":33.54},{"date":1657152000000,"value":33.95},{"date":1657238400000,"value":33.83},{"date":1657324800000,"value":33.83},{"date":1657411200000,"value":33.83},{"date":1657497600000,"value":33.67},{"date":1657584000000,"value":33.65},{"date":1657670400000,"value":33.34},{"date":1657756800000,"value":33},{"date":1657843200000,"value":33.44},{"date":1657929600000,"value":33.44},{"date":1658016000000,"value":33.44},{"date":1658102400000,"value":33.39},{"date":1658188800000,"value":34.08},{"date":1658275200000,"value":34.12},{"date":1658361600000,"value":34.05},{"date":1658448000000,"value":33.9},{"date":1658534400000,"value":33.9},{"date":1658620800000,"value":33.9},{"date":1658707200000,"value":34.11},{"date":1658793600000,"value":33.99},{"date":1658880000000,"value":34.34},{"date":1658966400000,"value":34.66},{"date":1659052800000,"value":34.91},{"date":1659139200000,"value":34.91},{"date":1659225600000,"value":34.91},{"date":1659312000000,"value":34.93},{"date":1659398400000,"value":34.48},{"date":1659484800000,"value":34.72},{"date":1659571200000,"value":34.44},{"date":1659657600000,"value":34.44},{"date":1659744000000,"value":34.44},{"date":1659830400000,"value":34.44},{"date":1659916800000,"value":34.66},{"date":1660003200000,"value":34.65},{"date":1660089600000,"value":35.28},{"date":1660176000000,"value":35.75},{"date":1660262400000,"value":36.17},{"date":1660348800000,"value":36.17},{"date":1660435200000,"value":36.17},{"date":1660521600000,"value":36.14},{"date":1660608000000,"value":36.42},{"date":1660694400000,"value":36.1},{"date":1660780800000,"value":36.23},{"date":1660867200000,"value":35.89},{"date":1660953600000,"value":35.89},{"date":1661040000000,"value":35.89},{"date":1661126400000,"value":35.13},{"date":1661212800000,"value":35.25},{"date":1661299200000,"value":35.25},{"date":1661385600000,"value":35.76},{"date":1661472000000,"value":34.74},{"date":1661558400000,"value":34.74},{"date":1661644800000,"value":34.74},{"date":1661731200000,"value":34.59},{"date":1661817600000,"value":34.18},{"date":1661904000000,"value":33.84},{"date":1661990400000,"value":33.79},{"date":1662076800000,"value":33.6},{"date":1662163200000,"value":33.6},{"date":1662249600000,"value":33.6},{"date":1662336000000,"value":33.6},{"date":1662422400000,"value":33.4},{"date":1662508800000,"value":33.91},{"date":1662595200000,"value":34.14},{"date":1662681600000,"value":34.63},{"date":1662768000000,"value":34.63},{"date":1662854400000,"value":34.63},{"date":1662940800000,"value":35.07},{"date":1663027200000,"value":33.68},{"date":1663113600000,"value":33.56},{"date":1663200000000,"value":33.34},{"date":1663286400000,"value":33.05},{"date":1663372800000,"value":33.05},{"date":1663459200000,"value":33.05},{"date":1663545600000,"value":33.31},{"date":1663632000000,"value":32.71},{"date":1663718400000,"value":32.27},{"date":1663804800000,"value":31.97},{"date":1663891200000,"value":31.22},{"date":1663977600000,"value":31.22},{"date":1664064000000,"value":31.22},{"date":1664150400000,"value":30.64},{"date":1664236800000,"value":30.59},{"date":1664323200000,"value":31.29},{"date":1664409600000,"value":30.59},{"date":1664496000000,"value":30.26},{"date":1664582400000,"value":30.26},{"date":1664668800000,"value":30.26},{"date":1664755200000,"value":31.11},{"date":1664841600000,"value":32.22},{"date":1664928000000,"value":32.07},{"date":1665014400000,"value":31.66},{"date":1665100800000,"value":31.03},{"date":1665187200000,"value":31.03},{"date":1665273600000,"value":31.03},{"date":1665360000000,"value":30.89},{"date":1665446400000,"value":30.97},{"date":1665532800000,"value":30.89},{"date":1665619200000,"value":31.81},{"date":1665705600000,"value":31.28},{"date":1665792000000,"value":31.28},{"date":1665878400000,"value":31.28},{"date":1665964800000,"value":31.77},{"date":1666051200000,"value":32.22},{"date":1666137600000,"value":31.92},{"date":1666224000000,"value":31.65},{"date":1666310400000,"value":32.43},{"date":1666396800000,"value":32.43},{"date":1666483200000,"value":32.43},{"date":1666569600000,"value":32.76},{"date":1666656000000,"value":33.3},{"date":1666742400000,"value":33.32},{"date":1666828800000,"value":33.37},{"date":1666915200000,"value":34.11},{"date":1667001600000,"value":34.11},{"date":1667088000000,"value":34.11},{"date":1667174400000,"value":33.97},{"date":1667260800000,"value":34.19},{"date":1667347200000,"value":33.53},{"date":1667433600000,"value":33.38},{"date":1667520000000,"value":34.03},{"date":1667606400000,"value":34.03},{"date":1667692800000,"value":34.03},{"date":1667779200000,"value":34.33},{"date":1667865600000,"value":34.5},{"date":1667952000000,"value":33.78},{"date":1668038400000,"value":35.16},{"date":1668124800000,"value":35.71},{"date":1668211200000,"value":35.71},{"date":1668297600000,"value":35.71},{"date":1668384000000,"value":35.37},{"date":1668470400000,"value":35.55},{"date":1668556800000,"value":35.05},{"date":1668643200000,"value":35.22},{"date":1668729600000,"value":35.46},{"date":1668816000000,"value":35.46},{"date":1668902400000,"value":35.46},{"date":1668988800000,"value":35.51},{"date":1669075200000,"value":36.13},{"date":1669161600000,"value":36.16},{"date":1669248000000,"value":36.16},{"date":1669334400000,"value":36.29},{"date":1669420800000,"value":36.29},{"date":1669507200000,"value":36.29},{"date":1669593600000,"value":35.64},{"date":1669680000000,"value":35.93},{"date":1669766400000,"value":36.49},{"date":1669852800000,"value":36.55},{"date":1669939200000,"value":36.5},{"date":1670025600000,"value":36.5},{"date":1670112000000,"value":36.5},{"date":1670198400000,"value":35.75},{"date":1670284800000,"value":35.35},{"date":1670371200000,"value":35.26},{"date":1670457600000,"value":35.38},{"date":1670544000000,"value":35.17},{"date":1670630400000,"value":35.17},{"date":1670716800000,"value":35.17},{"date":1670803200000,"value":35.77},{"date":1670889600000,"value":35.97},{"date":1670976000000,"value":35.82},{"date":1671062400000,"value":35.15},{"date":1671148800000,"value":34.69},{"date":1671235200000,"value":34.69},{"date":1671321600000,"value":34.69},{"date":1671408000000,"value":34.51},{"date":1671494400000,"value":34.55},{"date":1671580800000,"value":34.94},{"date":1671667200000,"value":34.68},{"date":1671753600000,"value":35.05},{"date":1671840000000,"value":35.05},{"date":1671926400000,"value":35.05},{"date":1672012800000,"value":35.05},{"date":1672099200000,"value":35.21},{"date":1672185600000,"value":34.7},{"date":1672272000000,"value":35.17},{"date":1672358400000,"value":35.08},{"date":1672444800000,"value":35.08},{"date":1672531200000,"value":35.08},{"date":1672617600000,"value":35.08},{"date":1672704000000,"value":35.12},{"date":1672790400000,"value":35.67},{"date":1672876800000,"value":35.53},{"date":1672963200000,"value":36.28},{"date":1673049600000,"value":36.28},{"date":1673136000000,"value":36.28},{"date":1673222400000,"value":36.06},{"date":1673308800000,"value":36.31},{"date":1673395200000,"value":36.59},{"date":1673481600000,"value":36.71},{"date":1673568000000,"value":36.64},{"date":1673654400000,"value":36.64},{"date":1673740800000,"value":36.64},{"date":1673827200000,"value":36.64},{"date":1673913600000,"value":36.45},{"date":1674000000000,"value":35.8},{"date":1674086400000,"value":35.57},{"date":1674172800000,"value":36.07},{"date":1674259200000,"value":36.07},{"date":1674345600000,"value":36.07},{"date":1674432000000,"value":36.39},{"date":1674518400000,"value":36.36},{"date":1674604800000,"value":36.35},{"date":1674691200000,"value":36.61},{"date":1674777600000,"value":36.63},{"date":1674864000000,"value":36.63},{"date":1674950400000,"value":36.63},{"date":1675036800000,"value":36.31},{"date":1675123200000,"value":36.88},{"date":1675209600000,"value":36.96},{"date":1675296000000,"value":37.34},{"date":1675382400000,"value":37.02},{"date":1675468800000,"value":37.02},{"date":1675555200000,"value":37.02},{"date":1675641600000,"value":36.7},{"date":1675728000000,"value":36.9},{"date":1675814400000,"value":36.55},{"date":1675900800000,"value":36.25},{"date":1675987200000,"value":36.61},{"date":1676073600000,"value":36.61},{"date":1676160000000,"value":36.61},{"date":1676246400000,"value":37.04},{"date":1676332800000,"value":36.88},{"date":1676419200000,"value":36.9},{"date":1676505600000,"value":36.46},{"date":1676592000000,"value":36.33},{"date":1676678400000,"value":36.33},{"date":1676764800000,"value":36.33},{"date":1676851200000,"value":36.33},{"date":1676937600000,"value":35.53},{"date":1677024000000,"value":35.47},{"date":1677110400000,"value":35.61},{"date":1677196800000,"value":35.49},{"date":1677283200000,"value":35.49},{"date":1677369600000,"value":35.49},{"date":1677456000000,"value":35.43},{"date":1677542400000,"value":35.29},{"date":1677628800000,"value":35.28},{"date":1677715200000,"value":35.36},{"date":1677801600000,"value":35.71},{"date":1677888000000,"value":35.71},{"date":1677974400000,"value":35.71},{"date":1678060800000,"value":35.51},{"date":1678147200000,"value":34.9},{"date":1678233600000,"value":34.93},{"date":1678320000000,"value":34.17},{"date":1678406400000,"value":33.58},{"date":1678492800000,"value":33.58},{"date":1678579200000,"value":33.58},{"date":1678665600000,"value":32.97},{"date":1678752000000,"value":33.21},{"date":1678838400000,"value":32.7},{"date":1678924800000,"value":32.94},{"date":1679011200000,"value":32.3},{"date":1679097600000,"value":32.3},{"date":1679184000000,"value":32.3},{"date":1679270400000,"value":32.87},{"date":1679356800000,"value":33.33},{"date":1679443200000,"value":32.5},{"date":1679529600000,"value":32.28},{"date":1679616000000,"value":32.61},{"date":1679702400000,"value":32.61},{"date":1679788800000,"value":32.61},{"date":1679875200000,"value":32.9},{"date":1679961600000,"value":33.08},{"date":1680048000000,"value":33.58},{"date":1680134400000,"value":33.78},{"date":1680220800000,"value":34.28},{"date":1680307200000,"value":34.28},{"date":1680393600000,"value":34.28},{"date":1680480000000,"value":34.44},{"date":1680566400000,"value":34.06},{"date":1680652800000,"value":34.16},{"date":1680739200000,"value":34.09},{"date":1680825600000,"value":34.09},{"date":1680912000000,"value":34.09},{"date":1680998400000,"value":34.09},{"date":1681084800000,"value":34.35},{"date":1681171200000,"value":34.58},{"date":1681257600000,"value":34.37},{"date":1681344000000,"value":34.53},{"date":1681430400000,"value":34.41},{"date":1681516800000,"value":34.41},{"date":1681603200000,"value":34.41},{"date":1681689600000,"value":34.64},{"date":1681776000000,"value":34.68},{"date":1681862400000,"value":34.53},{"date":1681948800000,"value":34.1},{"date":1682035200000,"value":34.03},{"date":1682121600000,"value":34.03},{"date":1682208000000,"value":34.03},{"date":1682294400000,"value":34.11},{"date":1682380800000,"value":33.51},{"date":1682467200000,"value":33.17},{"date":1682553600000,"value":33.61},{"date":1682640000000,"value":33.98},{"date":1682726400000,"value":33.98},{"date":1682812800000,"value":33.98},{"date":1682899200000,"value":33.93},{"date":1682985600000,"value":33.3},{"date":1683072000000,"value":32.95},{"date":1683158400000,"value":32.57},{"date":1683244800000,"value":33.24},{"date":1683331200000,"value":33.24},{"date":1683417600000,"value":33.24},{"date":1683504000000,"value":33.13},{"date":1683590400000,"value":32.97},{"date":1683676800000,"value":32.86},{"date":1683763200000,"value":32.65},{"date":1683849600000,"value":32.72},{"date":1683936000000,"value":32.72},{"date":1684022400000,"value":32.72},{"date":1684108800000,"value":32.97},{"date":1684195200000,"value":32.41},{"date":1684281600000,"value":33.03},{"date":1684368000000,"value":33.28},{"date":1684454400000,"value":33.18},{"date":1684540800000,"value":33.18},{"date":1684627200000,"value":33.18},{"date":1684713600000,"value":33.32},{"date":1684800000000,"value":33.25},{"date":1684886400000,"value":32.87},{"date":1684972800000,"value":32.66}],"name":"AAM S&P 500 High Dividend Value ETF","_links":{"self":{"href":"\/api\/funds\/performance\/F00000ZC71"}}}