fundvisualizer.com

Home/funds/

SSAQX

State Street US Core Equity FundSSAQX

Performance (before sales charge)

As of 03/31/2024

YTD

12.48%

1 Year

35.74%

3 Year

12.16%

5 Year

16.72%

10 Year/Life

13.07%

Add a fund/index

{"investmentVehicleName":"State Street US Core Equity Fund","dailyTimeSeries":[{"date":1364774400000,"value":884.9},{"date":1364860800000,"value":890.31},{"date":1364947200000,"value":880.75},{"date":1365033600000,"value":884},{"date":1365120000000,"value":879.49},{"date":1365206400000,"value":879.49},{"date":1365292800000,"value":879.49},{"date":1365379200000,"value":884.9},{"date":1365465600000,"value":888.33},{"date":1365552000000,"value":900.59},{"date":1365638400000,"value":904.38},{"date":1365724800000,"value":901.13},{"date":1365811200000,"value":901.13},{"date":1365897600000,"value":901.13},{"date":1365984000000,"value":878.95},{"date":1366070400000,"value":891.39},{"date":1366156800000,"value":876.24},{"date":1366243200000,"value":869.39},{"date":1366329600000,"value":878.23},{"date":1366416000000,"value":878.23},{"date":1366502400000,"value":878.23},{"date":1366588800000,"value":882.02},{"date":1366675200000,"value":891.21},{"date":1366761600000,"value":892.12},{"date":1366848000000,"value":896.26},{"date":1366934400000,"value":892.3},{"date":1367020800000,"value":892.3},{"date":1367107200000,"value":892.3},{"date":1367193600000,"value":899.33},{"date":1367280000000,"value":901.5},{"date":1367366400000,"value":894.28},{"date":1367452800000,"value":904.56},{"date":1367539200000,"value":915.74},{"date":1367625600000,"value":915.74},{"date":1367712000000,"value":915.74},{"date":1367798400000,"value":919.71},{"date":1367884800000,"value":922.96},{"date":1367971200000,"value":928.73},{"date":1368057600000,"value":924.58},{"date":1368144000000,"value":929.81},{"date":1368230400000,"value":929.81},{"date":1368316800000,"value":929.81},{"date":1368403200000,"value":931.26},{"date":1368489600000,"value":941.18},{"date":1368576000000,"value":945.33},{"date":1368662400000,"value":942.98},{"date":1368748800000,"value":953.44},{"date":1368835200000,"value":953.44},{"date":1368921600000,"value":953.44},{"date":1369008000000,"value":952.54},{"date":1369094400000,"value":954.16},{"date":1369180800000,"value":945.69},{"date":1369267200000,"value":943.16},{"date":1369353600000,"value":943.52},{"date":1369440000000,"value":943.52},{"date":1369526400000,"value":943.52},{"date":1369612800000,"value":943.52},{"date":1369699200000,"value":952.36},{"date":1369785600000,"value":947.67},{"date":1369872000000,"value":953.08},{"date":1369958400000,"value":937.75},{"date":1370044800000,"value":937.75},{"date":1370131200000,"value":937.75},{"date":1370217600000,"value":943.16},{"date":1370304000000,"value":937.75},{"date":1370390400000,"value":925.12},{"date":1370476800000,"value":933.42},{"date":1370563200000,"value":946.23},{"date":1370649600000,"value":946.23},{"date":1370736000000,"value":946.23},{"date":1370822400000,"value":946.77},{"date":1370908800000,"value":935.4},{"date":1370995200000,"value":927.47},{"date":1371081600000,"value":942.62},{"date":1371168000000,"value":936.85},{"date":1371254400000,"value":936.85},{"date":1371340800000,"value":936.85},{"date":1371427200000,"value":944.78},{"date":1371513600000,"value":951.64},{"date":1371600000000,"value":939.37},{"date":1371686400000,"value":917.73},{"date":1371772800000,"value":917.91},{"date":1371859200000,"value":917.91},{"date":1371945600000,"value":917.91},{"date":1372032000000,"value":906.18},{"date":1372118400000,"value":914.66},{"date":1372204800000,"value":924.4},{"date":1372291200000,"value":931.26},{"date":1372377600000,"value":927.29},{"date":1372464000000,"value":927.29},{"date":1372550400000,"value":927.29},{"date":1372636800000,"value":931.62},{"date":1372723200000,"value":931.44},{"date":1372809600000,"value":933.06},{"date":1372896000000,"value":933.06},{"date":1372982400000,"value":944.78},{"date":1373068800000,"value":944.78},{"date":1373155200000,"value":944.78},{"date":1373241600000,"value":950.2},{"date":1373328000000,"value":957.59},{"date":1373414400000,"value":957.95},{"date":1373500800000,"value":970.04},{"date":1373587200000,"value":973.46},{"date":1373673600000,"value":973.46},{"date":1373760000000,"value":973.46},{"date":1373846400000,"value":975.09},{"date":1373932800000,"value":970.4},{"date":1374019200000,"value":974.37},{"date":1374105600000,"value":981.22},{"date":1374192000000,"value":982.84},{"date":1374278400000,"value":982.84},{"date":1374364800000,"value":982.84},{"date":1374451200000,"value":985.73},{"date":1374537600000,"value":984.83},{"date":1374624000000,"value":982.12},{"date":1374710400000,"value":984.11},{"date":1374796800000,"value":985.55},{"date":1374883200000,"value":985.55},{"date":1374969600000,"value":985.55},{"date":1375056000000,"value":982.3},{"date":1375142400000,"value":982.48},{"date":1375228800000,"value":983.2},{"date":1375315200000,"value":995.65},{"date":1375401600000,"value":997.99},{"date":1375488000000,"value":997.99},{"date":1375574400000,"value":997.99},{"date":1375660800000,"value":997.45},{"date":1375747200000,"value":990.42},{"date":1375833600000,"value":986.81},{"date":1375920000000,"value":991.5},{"date":1376006400000,"value":987.53},{"date":1376092800000,"value":987.53},{"date":1376179200000,"value":987.53},{"date":1376265600000,"value":986.81},{"date":1376352000000,"value":993.48},{"date":1376438400000,"value":988.61},{"date":1376524800000,"value":973.64},{"date":1376611200000,"value":970.94},{"date":1376697600000,"value":970.94},{"date":1376784000000,"value":970.94},{"date":1376870400000,"value":965.35},{"date":1376956800000,"value":968.41},{"date":1377043200000,"value":962.64},{"date":1377129600000,"value":970.94},{"date":1377216000000,"value":973.46},{"date":1377302400000,"value":973.46},{"date":1377388800000,"value":973.46},{"date":1377475200000,"value":971.48},{"date":1377561600000,"value":955.61},{"date":1377648000000,"value":960.3},{"date":1377734400000,"value":963.72},{"date":1377820800000,"value":958.85},{"date":1377907200000,"value":958.85},{"date":1377993600000,"value":958.85},{"date":1378080000000,"value":958.85},{"date":1378166400000,"value":966.43},{"date":1378252800000,"value":974.73},{"date":1378339200000,"value":976.71},{"date":1378425600000,"value":976.17},{"date":1378512000000,"value":976.17},{"date":1378598400000,"value":976.17},{"date":1378684800000,"value":985.73},{"date":1378771200000,"value":993.66},{"date":1378857600000,"value":996.37},{"date":1378944000000,"value":991.68},{"date":1379030400000,"value":992.76},{"date":1379116800000,"value":992.76},{"date":1379203200000,"value":992.76},{"date":1379289600000,"value":997.63},{"date":1379376000000,"value":1001.6},{"date":1379462400000,"value":1010.08},{"date":1379548800000,"value":1009},{"date":1379635200000,"value":1002.68},{"date":1379721600000,"value":1002.68},{"date":1379808000000,"value":1002.68},{"date":1379894400000,"value":996.91},{"date":1379980800000,"value":994.75},{"date":1380067200000,"value":994.57},{"date":1380153600000,"value":998.17},{"date":1380240000000,"value":995.83},{"date":1380326400000,"value":995.83},{"date":1380412800000,"value":995.83},{"date":1380499200000,"value":990.42},{"date":1380585600000,"value":998.17},{"date":1380672000000,"value":997.63},{"date":1380758400000,"value":987.89},{"date":1380844800000,"value":996.01},{"date":1380931200000,"value":996.01},{"date":1381017600000,"value":996.01},{"date":1381104000000,"value":986.99},{"date":1381190400000,"value":973.1},{"date":1381276800000,"value":973.1},{"date":1381363200000,"value":995.83},{"date":1381449600000,"value":1003.59},{"date":1381536000000,"value":1003.59},{"date":1381622400000,"value":1003.59},{"date":1381708800000,"value":1007.73},{"date":1381795200000,"value":1000.52},{"date":1381881600000,"value":1014.05},{"date":1381968000000,"value":1020},{"date":1382054400000,"value":1026.13},{"date":1382140800000,"value":1026.13},{"date":1382227200000,"value":1026.13},{"date":1382313600000,"value":1024.69},{"date":1382400000000,"value":1028.48},{"date":1382486400000,"value":1022.34},{"date":1382572800000,"value":1026.67},{"date":1382659200000,"value":1029.2},{"date":1382745600000,"value":1029.2},{"date":1382832000000,"value":1029.2},{"date":1382918400000,"value":1029.38},{"date":1383004800000,"value":1035.51},{"date":1383091200000,"value":1031.72},{"date":1383177600000,"value":1028.12},{"date":1383264000000,"value":1028.84},{"date":1383350400000,"value":1028.84},{"date":1383436800000,"value":1028.84},{"date":1383523200000,"value":1029.56},{"date":1383609600000,"value":1027.21},{"date":1383696000000,"value":1032.44},{"date":1383782400000,"value":1019.28},{"date":1383868800000,"value":1035.15},{"date":1383955200000,"value":1035.15},{"date":1384041600000,"value":1035.15},{"date":1384128000000,"value":1036.23},{"date":1384214400000,"value":1033.35},{"date":1384300800000,"value":1043.99},{"date":1384387200000,"value":1047.96},{"date":1384473600000,"value":1050.84},{"date":1384560000000,"value":1050.84},{"date":1384646400000,"value":1050.84},{"date":1384732800000,"value":1046.87},{"date":1384819200000,"value":1044.53},{"date":1384905600000,"value":1040.02},{"date":1384992000000,"value":1050.12},{"date":1385078400000,"value":1056.98},{"date":1385164800000,"value":1056.98},{"date":1385251200000,"value":1056.98},{"date":1385337600000,"value":1054.45},{"date":1385424000000,"value":1055.71},{"date":1385510400000,"value":1058.06},{"date":1385596800000,"value":1058.06},{"date":1385683200000,"value":1057.7},{"date":1385769600000,"value":1057.7},{"date":1385856000000,"value":1057.7},{"date":1385942400000,"value":1055.53},{"date":1386028800000,"value":1050.3},{"date":1386115200000,"value":1049.76},{"date":1386201600000,"value":1045.25},{"date":1386288000000,"value":1056.79},{"date":1386374400000,"value":1056.79},{"date":1386460800000,"value":1056.79},{"date":1386547200000,"value":1057.34},{"date":1386633600000,"value":1055.17},{"date":1386720000000,"value":1043.27},{"date":1386806400000,"value":1039.3},{"date":1386892800000,"value":1038.58},{"date":1386979200000,"value":1038.58},{"date":1387065600000,"value":1038.58},{"date":1387152000000,"value":1045.25},{"date":1387238400000,"value":1040.56},{"date":1387324800000,"value":1057.88},{"date":1387411200000,"value":1058.42},{"date":1387497600000,"value":1064.19},{"date":1387584000000,"value":1064.19},{"date":1387670400000,"value":1064.19},{"date":1387756800000,"value":1070.14},{"date":1387843200000,"value":1072.49},{"date":1387929600000,"value":1072.49},{"date":1388016000000,"value":1077.27},{"date":1388102400000,"value":1078.25},{"date":1388188800000,"value":1078.25},{"date":1388275200000,"value":1078.25},{"date":1388361600000,"value":1078.06},{"date":1388448000000,"value":1082.61},{"date":1388534400000,"value":1082.61},{"date":1388620800000,"value":1074.69},{"date":1388707200000,"value":1074.5},{"date":1388793600000,"value":1074.5},{"date":1388880000000,"value":1074.5},{"date":1388966400000,"value":1073.11},{"date":1389052800000,"value":1080.43},{"date":1389139200000,"value":1081.62},{"date":1389225600000,"value":1083},{"date":1389312000000,"value":1084.98},{"date":1389398400000,"value":1084.98},{"date":1389484800000,"value":1084.98},{"date":1389571200000,"value":1071.33},{"date":1389657600000,"value":1082.8},{"date":1389744000000,"value":1089.73},{"date":1389830400000,"value":1086.17},{"date":1389916800000,"value":1083.6},{"date":1390003200000,"value":1083.6},{"date":1390089600000,"value":1083.6},{"date":1390176000000,"value":1083.6},{"date":1390262400000,"value":1086.56},{"date":1390348800000,"value":1090.12},{"date":1390435200000,"value":1077.86},{"date":1390521600000,"value":1054.12},{"date":1390608000000,"value":1054.12},{"date":1390694400000,"value":1054.12},{"date":1390780800000,"value":1048.58},{"date":1390867200000,"value":1056.5},{"date":1390953600000,"value":1044.03},{"date":1391040000000,"value":1059.27},{"date":1391126400000,"value":1050.36},{"date":1391212800000,"value":1050.36},{"date":1391299200000,"value":1050.36},{"date":1391385600000,"value":1027.81},{"date":1391472000000,"value":1035.53},{"date":1391558400000,"value":1034.14},{"date":1391644800000,"value":1047.79},{"date":1391731200000,"value":1061.84},{"date":1391817600000,"value":1061.84},{"date":1391904000000,"value":1061.84},{"date":1391990400000,"value":1064.01},{"date":1392076800000,"value":1076.67},{"date":1392163200000,"value":1077.46},{"date":1392249600000,"value":1080.63},{"date":1392336000000,"value":1085.38},{"date":1392422400000,"value":1085.38},{"date":1392508800000,"value":1085.38},{"date":1392595200000,"value":1085.38},{"date":1392681600000,"value":1089.53},{"date":1392768000000,"value":1080.83},{"date":1392854400000,"value":1087.95},{"date":1392940800000,"value":1084.98},{"date":1393027200000,"value":1084.98},{"date":1393113600000,"value":1084.98},{"date":1393200000000,"value":1092.3},{"date":1393286400000,"value":1088.74},{"date":1393372800000,"value":1089.93},{"date":1393459200000,"value":1096.45},{"date":1393545600000,"value":1099.62},{"date":1393632000000,"value":1099.62},{"date":1393718400000,"value":1099.62},{"date":1393804800000,"value":1090.52},{"date":1393891200000,"value":1108.32},{"date":1393977600000,"value":1110.3},{"date":1394064000000,"value":1114.26},{"date":1394150400000,"value":1115.44},{"date":1394236800000,"value":1115.44},{"date":1394323200000,"value":1115.44},{"date":1394409600000,"value":1115.44},{"date":1394496000000,"value":1107.73},{"date":1394582400000,"value":1107.33},{"date":1394668800000,"value":1093.29},{"date":1394755200000,"value":1089.13},{"date":1394841600000,"value":1089.13},{"date":1394928000000,"value":1089.13},{"date":1395014400000,"value":1100.01},{"date":1395100800000,"value":1107.93},{"date":1395187200000,"value":1103.18},{"date":1395273600000,"value":1110.1},{"date":1395360000000,"value":1106.74},{"date":1395446400000,"value":1106.74},{"date":1395532800000,"value":1106.74},{"date":1395619200000,"value":1100.41},{"date":1395705600000,"value":1105.55},{"date":1395792000000,"value":1098.23},{"date":1395878400000,"value":1095.27},{"date":1395964800000,"value":1101},{"date":1396051200000,"value":1101},{"date":1396137600000,"value":1101},{"date":1396224000000,"value":1108.72},{"date":1396310400000,"value":1117.82},{"date":1396396800000,"value":1121.38},{"date":1396483200000,"value":1121.77},{"date":1396569600000,"value":1105.35},{"date":1396656000000,"value":1105.35},{"date":1396742400000,"value":1105.35},{"date":1396828800000,"value":1087.75},{"date":1396915200000,"value":1091.31},{"date":1397001600000,"value":1106.15},{"date":1397088000000,"value":1079.44},{"date":1397174400000,"value":1067.38},{"date":1397260800000,"value":1067.38},{"date":1397347200000,"value":1067.38},{"date":1397433600000,"value":1076.08},{"date":1397520000000,"value":1083.2},{"date":1397606400000,"value":1093.49},{"date":1397692800000,"value":1095.86},{"date":1397779200000,"value":1095.86},{"date":1397865600000,"value":1095.86},{"date":1397952000000,"value":1095.86},{"date":1398038400000,"value":1101},{"date":1398124800000,"value":1106.54},{"date":1398211200000,"value":1104.56},{"date":1398297600000,"value":1104.96},{"date":1398384000000,"value":1094.28},{"date":1398470400000,"value":1094.28},{"date":1398556800000,"value":1094.28},{"date":1398643200000,"value":1095.27},{"date":1398729600000,"value":1101.2},{"date":1398816000000,"value":1103.18},{"date":1398902400000,"value":1104.37},{"date":1398988800000,"value":1104.56},{"date":1399075200000,"value":1104.56},{"date":1399161600000,"value":1104.56},{"date":1399248000000,"value":1107.93},{"date":1399334400000,"value":1097.64},{"date":1399420800000,"value":1103.38},{"date":1399507200000,"value":1100.61},{"date":1399593600000,"value":1103.38},{"date":1399680000000,"value":1103.38},{"date":1399766400000,"value":1103.38},{"date":1399852800000,"value":1114.65},{"date":1399939200000,"value":1114.65},{"date":1400025600000,"value":1110.7},{"date":1400112000000,"value":1100.61},{"date":1400198400000,"value":1104.17},{"date":1400284800000,"value":1104.17},{"date":1400371200000,"value":1104.17},{"date":1400457600000,"value":1110.89},{"date":1400544000000,"value":1102.78},{"date":1400630400000,"value":1113.46},{"date":1400716800000,"value":1117.22},{"date":1400803200000,"value":1121.97},{"date":1400889600000,"value":1121.97},{"date":1400976000000,"value":1121.97},{"date":1401062400000,"value":1121.97},{"date":1401148800000,"value":1128.3},{"date":1401235200000,"value":1127.51},{"date":1401321600000,"value":1132.85},{"date":1401408000000,"value":1133.25},{"date":1401494400000,"value":1133.25},{"date":1401580800000,"value":1133.25},{"date":1401667200000,"value":1135.22},{"date":1401753600000,"value":1136.21},{"date":1401840000000,"value":1138.19},{"date":1401926400000,"value":1143.73},{"date":1402012800000,"value":1149.86},{"date":1402099200000,"value":1149.86},{"date":1402185600000,"value":1149.86},{"date":1402272000000,"value":1151.44},{"date":1402358400000,"value":1151.64},{"date":1402444800000,"value":1148.87},{"date":1402531200000,"value":1141.16},{"date":1402617600000,"value":1144.12},{"date":1402704000000,"value":1144.12},{"date":1402790400000,"value":1144.12},{"date":1402876800000,"value":1146.89},{"date":1402963200000,"value":1149.47},{"date":1403049600000,"value":1156.39},{"date":1403136000000,"value":1157.77},{"date":1403222400000,"value":1160.35},{"date":1403308800000,"value":1160.35},{"date":1403395200000,"value":1160.35},{"date":1403481600000,"value":1161.53},{"date":1403568000000,"value":1152.43},{"date":1403654400000,"value":1160.35},{"date":1403740800000,"value":1160.54},{"date":1403827200000,"value":1162.13},{"date":1403913600000,"value":1162.13},{"date":1404000000000,"value":1162.13},{"date":1404086400000,"value":1163.51},{"date":1404172800000,"value":1173.4},{"date":1404259200000,"value":1174.19},{"date":1404345600000,"value":1181.31},{"date":1404432000000,"value":1181.31},{"date":1404518400000,"value":1181.31},{"date":1404604800000,"value":1181.31},{"date":1404691200000,"value":1175.97},{"date":1404777600000,"value":1167.07},{"date":1404864000000,"value":1173.4},{"date":1404950400000,"value":1168.85},{"date":1405036800000,"value":1170.43},{"date":1405123200000,"value":1170.43},{"date":1405209600000,"value":1170.43},{"date":1405296000000,"value":1175.97},{"date":1405382400000,"value":1173.8},{"date":1405468800000,"value":1180.52},{"date":1405555200000,"value":1167.07},{"date":1405641600000,"value":1180.32},{"date":1405728000000,"value":1180.32},{"date":1405814400000,"value":1180.32},{"date":1405900800000,"value":1179.93},{"date":1405987200000,"value":1186.26},{"date":1406073600000,"value":1188.24},{"date":1406160000000,"value":1188.63},{"date":1406246400000,"value":1185.47},{"date":1406332800000,"value":1185.47},{"date":1406419200000,"value":1185.47},{"date":1406505600000,"value":1185.47},{"date":1406592000000,"value":1178.74},{"date":1406678400000,"value":1182.3},{"date":1406764800000,"value":1159.36},{"date":1406851200000,"value":1154.21},{"date":1406937600000,"value":1154.21},{"date":1407024000000,"value":1154.21},{"date":1407110400000,"value":1164.1},{"date":1407196800000,"value":1153.82},{"date":1407283200000,"value":1151.84},{"date":1407369600000,"value":1143.33},{"date":1407456000000,"value":1156.78},{"date":1407542400000,"value":1156.78},{"date":1407628800000,"value":1156.78},{"date":1407715200000,"value":1160.54},{"date":1407801600000,"value":1158.37},{"date":1407888000000,"value":1166.48},{"date":1407974400000,"value":1172.41},{"date":1408060800000,"value":1172.81},{"date":1408147200000,"value":1172.81},{"date":1408233600000,"value":1172.81},{"date":1408320000000,"value":1182.9},{"date":1408406400000,"value":1188.04},{"date":1408492800000,"value":1191.6},{"date":1408579200000,"value":1195.95},{"date":1408665600000,"value":1192.79},{"date":1408752000000,"value":1192.79},{"date":1408838400000,"value":1192.79},{"date":1408924800000,"value":1200.3},{"date":1409011200000,"value":1203.27},{"date":1409097600000,"value":1203.27},{"date":1409184000000,"value":1200.9},{"date":1409270400000,"value":1204.06},{"date":1409356800000,"value":1204.06},{"date":1409443200000,"value":1204.06},{"date":1409529600000,"value":1204.06},{"date":1409616000000,"value":1203.67},{"date":1409702400000,"value":1203.47},{"date":1409788800000,"value":1198.52},{"date":1409875200000,"value":1202.87},{"date":1409961600000,"value":1202.87},{"date":1410048000000,"value":1202.87},{"date":1410134400000,"value":1200.3},{"date":1410220800000,"value":1191.99},{"date":1410307200000,"value":1197.14},{"date":1410393600000,"value":1199.51},{"date":1410480000000,"value":1193.58},{"date":1410566400000,"value":1193.58},{"date":1410652800000,"value":1193.58},{"date":1410739200000,"value":1191.6},{"date":1410825600000,"value":1199.91},{"date":1410912000000,"value":1201.29},{"date":1410998400000,"value":1209.4},{"date":1411084800000,"value":1208.21},{"date":1411171200000,"value":1208.21},{"date":1411257600000,"value":1208.21},{"date":1411344000000,"value":1196.15},{"date":1411430400000,"value":1188.83},{"date":1411516800000,"value":1198.32},{"date":1411603200000,"value":1178.35},{"date":1411689600000,"value":1189.03},{"date":1411776000000,"value":1189.03},{"date":1411862400000,"value":1189.03},{"date":1411948800000,"value":1184.28},{"date":1412035200000,"value":1179.73},{"date":1412121600000,"value":1162.72},{"date":1412208000000,"value":1161.53},{"date":1412294400000,"value":1175.38},{"date":1412380800000,"value":1175.38},{"date":1412467200000,"value":1175.38},{"date":1412553600000,"value":1173.4},{"date":1412640000000,"value":1154.61},{"date":1412726400000,"value":1173.6},{"date":1412812800000,"value":1147.09},{"date":1412899200000,"value":1132.45},{"date":1412985600000,"value":1132.45},{"date":1413072000000,"value":1132.45},{"date":1413158400000,"value":1108.91},{"date":1413244800000,"value":1107.53},{"date":1413331200000,"value":1095.46},{"date":1413417600000,"value":1098.23},{"date":1413504000000,"value":1113.07},{"date":1413590400000,"value":1113.07},{"date":1413676800000,"value":1113.07},{"date":1413763200000,"value":1124.74},{"date":1413849600000,"value":1149.47},{"date":1413936000000,"value":1141.55},{"date":1414022400000,"value":1158.76},{"date":1414108800000,"value":1167.07},{"date":1414195200000,"value":1167.07},{"date":1414281600000,"value":1167.07},{"date":1414368000000,"value":1162.72},{"date":1414454400000,"value":1179.33},{"date":1414540800000,"value":1179.93},{"date":1414627200000,"value":1189.03},{"date":1414713600000,"value":1201.29},{"date":1414800000000,"value":1201.29},{"date":1414886400000,"value":1201.29},{"date":1414972800000,"value":1200.9},{"date":1415059200000,"value":1195.16},{"date":1415145600000,"value":1203.67},{"date":1415232000000,"value":1206.04},{"date":1415318400000,"value":1207.62},{"date":1415404800000,"value":1207.62},{"date":1415491200000,"value":1207.62},{"date":1415577600000,"value":1210.79},{"date":1415664000000,"value":1211.58},{"date":1415750400000,"value":1211.18},{"date":1415836800000,"value":1211.58},{"date":1415923200000,"value":1212.76},{"date":1416009600000,"value":1212.76},{"date":1416096000000,"value":1212.76},{"date":1416182400000,"value":1212.37},{"date":1416268800000,"value":1222.26},{"date":1416355200000,"value":1221.07},{"date":1416441600000,"value":1221.27},{"date":1416528000000,"value":1228.39},{"date":1416614400000,"value":1228.39},{"date":1416700800000,"value":1228.39},{"date":1416787200000,"value":1234.33},{"date":1416873600000,"value":1233.34},{"date":1416960000000,"value":1236.3},{"date":1417046400000,"value":1236.3},{"date":1417132800000,"value":1233.34},{"date":1417219200000,"value":1233.34},{"date":1417305600000,"value":1233.34},{"date":1417392000000,"value":1223.05},{"date":1417478400000,"value":1231.75},{"date":1417564800000,"value":1236.3},{"date":1417651200000,"value":1233.53},{"date":1417737600000,"value":1237.69},{"date":1417824000000,"value":1237.69},{"date":1417910400000,"value":1237.69},{"date":1417996800000,"value":1229.78},{"date":1418083200000,"value":1230.57},{"date":1418169600000,"value":1208.41},{"date":1418256000000,"value":1213.56},{"date":1418342400000,"value":1192.39},{"date":1418428800000,"value":1192.39},{"date":1418515200000,"value":1192.39},{"date":1418601600000,"value":1186.06},{"date":1418688000000,"value":1176.57},{"date":1418774400000,"value":1200.5},{"date":1418860800000,"value":1227.8},{"date":1418947200000,"value":1234.72},{"date":1419033600000,"value":1234.72},{"date":1419120000000,"value":1234.72},{"date":1419206400000,"value":1236.4},{"date":1419292800000,"value":1238.43},{"date":1419379200000,"value":1238.2},{"date":1419465600000,"value":1238.2},{"date":1419552000000,"value":1242.72},{"date":1419638400000,"value":1242.72},{"date":1419724800000,"value":1242.72},{"date":1419811200000,"value":1243.85},{"date":1419897600000,"value":1239.11},{"date":1419984000000,"value":1226.24},{"date":1420070400000,"value":1226.24},{"date":1420156800000,"value":1225.33},{"date":1420243200000,"value":1225.33},{"date":1420329600000,"value":1225.33},{"date":1420416000000,"value":1203.88},{"date":1420502400000,"value":1190.11},{"date":1420588800000,"value":1205.92},{"date":1420675200000,"value":1224.2},{"date":1420761600000,"value":1214.95},{"date":1420848000000,"value":1214.95},{"date":1420934400000,"value":1214.95},{"date":1421020800000,"value":1204.34},{"date":1421107200000,"value":1202.3},{"date":1421193600000,"value":1192.14},{"date":1421280000000,"value":1179.05},{"date":1421366400000,"value":1195.08},{"date":1421452800000,"value":1195.08},{"date":1421539200000,"value":1195.08},{"date":1421625600000,"value":1195.08},{"date":1421712000000,"value":1194.17},{"date":1421798400000,"value":1200.27},{"date":1421884800000,"value":1221.27},{"date":1421971200000,"value":1216.3},{"date":1422057600000,"value":1216.3},{"date":1422144000000,"value":1216.3},{"date":1422230400000,"value":1219.69},{"date":1422316800000,"value":1205.46},{"date":1422403200000,"value":1186.05},{"date":1422489600000,"value":1192.37},{"date":1422576000000,"value":1177.02},{"date":1422662400000,"value":1177.02},{"date":1422748800000,"value":1177.02},{"date":1422835200000,"value":1193.05},{"date":1422921600000,"value":1211.33},{"date":1423008000000,"value":1207.5},{"date":1423094400000,"value":1220.37},{"date":1423180800000,"value":1219.46},{"date":1423267200000,"value":1219.46},{"date":1423353600000,"value":1219.46},{"date":1423440000000,"value":1214.72},{"date":1423526400000,"value":1228.27},{"date":1423612800000,"value":1228.27},{"date":1423699200000,"value":1239.56},{"date":1423785600000,"value":1248.14},{"date":1423872000000,"value":1248.14},{"date":1423958400000,"value":1248.14},{"date":1424044800000,"value":1248.14},{"date":1424131200000,"value":1250.4},{"date":1424217600000,"value":1249.72},{"date":1424304000000,"value":1250.17},{"date":1424390400000,"value":1258.75},{"date":1424476800000,"value":1258.75},{"date":1424563200000,"value":1258.75},{"date":1424649600000,"value":1255.81},{"date":1424736000000,"value":1260.33},{"date":1424822400000,"value":1258.3},{"date":1424908800000,"value":1255.59},{"date":1424995200000,"value":1252.2},{"date":1425081600000,"value":1252.2},{"date":1425168000000,"value":1252.2},{"date":1425254400000,"value":1262.59},{"date":1425340800000,"value":1257.62},{"date":1425427200000,"value":1254.01},{"date":1425513600000,"value":1255.14},{"date":1425600000000,"value":1240.24},{"date":1425686400000,"value":1240.24},{"date":1425772800000,"value":1240.24},{"date":1425859200000,"value":1246.33},{"date":1425945600000,"value":1223.98},{"date":1426032000000,"value":1221.49},{"date":1426118400000,"value":1238.2},{"date":1426204800000,"value":1230.53},{"date":1426291200000,"value":1230.53},{"date":1426377600000,"value":1230.53},{"date":1426464000000,"value":1248.36},{"date":1426550400000,"value":1244.52},{"date":1426636800000,"value":1256.94},{"date":1426723200000,"value":1250.62},{"date":1426809600000,"value":1261.46},{"date":1426896000000,"value":1261.46},{"date":1426982400000,"value":1261.46},{"date":1427068800000,"value":1257.85},{"date":1427155200000,"value":1250.85},{"date":1427241600000,"value":1232.11},{"date":1427328000000,"value":1228.49},{"date":1427414400000,"value":1230.53},{"date":1427500800000,"value":1230.53},{"date":1427587200000,"value":1230.53},{"date":1427673600000,"value":1246.11},{"date":1427760000000,"value":1235.95},{"date":1427846400000,"value":1231.88},{"date":1427932800000,"value":1235.95},{"date":1428019200000,"value":1235.95},{"date":1428105600000,"value":1235.95},{"date":1428192000000,"value":1235.95},{"date":1428278400000,"value":1242.49},{"date":1428364800000,"value":1240.01},{"date":1428451200000,"value":1245.2},{"date":1428537600000,"value":1250.85},{"date":1428624000000,"value":1256.04},{"date":1428710400000,"value":1256.04},{"date":1428796800000,"value":1256.04},{"date":1428883200000,"value":1251.75},{"date":1428969600000,"value":1253.78},{"date":1429056000000,"value":1261.91},{"date":1429142400000,"value":1259.88},{"date":1429228800000,"value":1245.65},{"date":1429315200000,"value":1245.65},{"date":1429401600000,"value":1245.65},{"date":1429488000000,"value":1257.17},{"date":1429574400000,"value":1255.81},{"date":1429660800000,"value":1263.04},{"date":1429747200000,"value":1265.97},{"date":1429833600000,"value":1266.2},{"date":1429920000000,"value":1266.2},{"date":1430006400000,"value":1266.2},{"date":1430092800000,"value":1258.3},{"date":1430179200000,"value":1261.91},{"date":1430265600000,"value":1258.3},{"date":1430352000000,"value":1245.43},{"date":1430438400000,"value":1257.17},{"date":1430524800000,"value":1257.17},{"date":1430611200000,"value":1257.17},{"date":1430697600000,"value":1262.14},{"date":1430784000000,"value":1247.01},{"date":1430870400000,"value":1240.01},{"date":1430956800000,"value":1244.98},{"date":1431043200000,"value":1262.36},{"date":1431129600000,"value":1262.36},{"date":1431216000000,"value":1262.36},{"date":1431302400000,"value":1257.85},{"date":1431388800000,"value":1253.33},{"date":1431475200000,"value":1253.1},{"date":1431561600000,"value":1265.3},{"date":1431648000000,"value":1266.88},{"date":1431734400000,"value":1266.88},{"date":1431820800000,"value":1266.88},{"date":1431907200000,"value":1270.49},{"date":1431993600000,"value":1269.59},{"date":1432080000000,"value":1268.01},{"date":1432166400000,"value":1273.2},{"date":1432252800000,"value":1272.3},{"date":1432339200000,"value":1272.3},{"date":1432425600000,"value":1272.3},{"date":1432512000000,"value":1272.3},{"date":1432598400000,"value":1258.07},{"date":1432684800000,"value":1270.26},{"date":1432771200000,"value":1269.59},{"date":1432857600000,"value":1261.23},{"date":1432944000000,"value":1261.23},{"date":1433030400000,"value":1261.23},{"date":1433116800000,"value":1265.07},{"date":1433203200000,"value":1266.43},{"date":1433289600000,"value":1271.17},{"date":1433376000000,"value":1259.88},{"date":1433462400000,"value":1259.88},{"date":1433548800000,"value":1259.88},{"date":1433635200000,"value":1259.88},{"date":1433721600000,"value":1250.4},{"date":1433808000000,"value":1249.94},{"date":1433894400000,"value":1266.88},{"date":1433980800000,"value":1270.94},{"date":1434067200000,"value":1263.49},{"date":1434153600000,"value":1263.49},{"date":1434240000000,"value":1263.49},{"date":1434326400000,"value":1258.3},{"date":1434412800000,"value":1263.72},{"date":1434499200000,"value":1266.65},{"date":1434585600000,"value":1279.07},{"date":1434672000000,"value":1272.07},{"date":1434758400000,"value":1272.07},{"date":1434844800000,"value":1272.07},{"date":1434931200000,"value":1280.2},{"date":1435017600000,"value":1282.68},{"date":1435104000000,"value":1272.52},{"date":1435190400000,"value":1268.23},{"date":1435276800000,"value":1266.65},{"date":1435363200000,"value":1266.65},{"date":1435449600000,"value":1266.65},{"date":1435536000000,"value":1237.98},{"date":1435622400000,"value":1242.04},{"date":1435708800000,"value":1250.62},{"date":1435795200000,"value":1248.81},{"date":1435881600000,"value":1248.81},{"date":1435968000000,"value":1248.81},{"date":1436054400000,"value":1248.81},{"date":1436140800000,"value":1243.85},{"date":1436227200000,"value":1248.81},{"date":1436313600000,"value":1226.69},{"date":1436400000000,"value":1230.75},{"date":1436486400000,"value":1247.01},{"date":1436572800000,"value":1247.01},{"date":1436659200000,"value":1247.01},{"date":1436745600000,"value":1261.68},{"date":1436832000000,"value":1268.23},{"date":1436918400000,"value":1267.33},{"date":1437004800000,"value":1277.26},{"date":1437091200000,"value":1280.42},{"date":1437177600000,"value":1280.42},{"date":1437264000000,"value":1280.42},{"date":1437350400000,"value":1281.78},{"date":1437436800000,"value":1277.26},{"date":1437523200000,"value":1276.59},{"date":1437609600000,"value":1268.46},{"date":1437696000000,"value":1255.81},{"date":1437782400000,"value":1255.81},{"date":1437868800000,"value":1255.81},{"date":1437955200000,"value":1248.81},{"date":1438041600000,"value":1265.07},{"date":1438128000000,"value":1275.23},{"date":1438214400000,"value":1279.52},{"date":1438300800000,"value":1276.59},{"date":1438387200000,"value":1276.59},{"date":1438473600000,"value":1276.59},{"date":1438560000000,"value":1274.78},{"date":1438646400000,"value":1268.91},{"date":1438732800000,"value":1271.39},{"date":1438819200000,"value":1259.43},{"date":1438905600000,"value":1257.17},{"date":1438992000000,"value":1257.17},{"date":1439078400000,"value":1257.17},{"date":1439164800000,"value":1272.07},{"date":1439251200000,"value":1258.98},{"date":1439337600000,"value":1259.2},{"date":1439424000000,"value":1260.33},{"date":1439510400000,"value":1264.17},{"date":1439596800000,"value":1264.17},{"date":1439683200000,"value":1264.17},{"date":1439769600000,"value":1271.62},{"date":1439856000000,"value":1267.78},{"date":1439942400000,"value":1257.62},{"date":1440028800000,"value":1228.27},{"date":1440115200000,"value":1189.21},{"date":1440201600000,"value":1189.21},{"date":1440288000000,"value":1189.21},{"date":1440374400000,"value":1141.34},{"date":1440460800000,"value":1126.21},{"date":1440547200000,"value":1170.02},{"date":1440633600000,"value":1198.01},{"date":1440720000000,"value":1198.92},{"date":1440806400000,"value":1198.92},{"date":1440892800000,"value":1198.92},{"date":1440979200000,"value":1188.98},{"date":1441065600000,"value":1152.86},{"date":1441152000000,"value":1173.4},{"date":1441238400000,"value":1172.95},{"date":1441324800000,"value":1155.34},{"date":1441411200000,"value":1155.34},{"date":1441497600000,"value":1155.34},{"date":1441584000000,"value":1155.34},{"date":1441670400000,"value":1182.89},{"date":1441756800000,"value":1166.4},{"date":1441843200000,"value":1171.6},{"date":1441929600000,"value":1174.08},{"date":1442016000000,"value":1174.08},{"date":1442102400000,"value":1174.08},{"date":1442188800000,"value":1167.98},{"date":1442275200000,"value":1182.43},{"date":1442361600000,"value":1192.37},{"date":1442448000000,"value":1188.3},{"date":1442534400000,"value":1165.95},{"date":1442620800000,"value":1165.95},{"date":1442707200000,"value":1165.95},{"date":1442793600000,"value":1168.44},{"date":1442880000000,"value":1153.76},{"date":1442966400000,"value":1150.37},{"date":1443052800000,"value":1145.86},{"date":1443139200000,"value":1142.92},{"date":1443225600000,"value":1142.92},{"date":1443312000000,"value":1142.92},{"date":1443398400000,"value":1110.18},{"date":1443484800000,"value":1111.99},{"date":1443571200000,"value":1136.37},{"date":1443657600000,"value":1140.21},{"date":1443744000000,"value":1156.47},{"date":1443830400000,"value":1156.47},{"date":1443916800000,"value":1156.47},{"date":1444003200000,"value":1176.79},{"date":1444089600000,"value":1171.82},{"date":1444176000000,"value":1182.43},{"date":1444262400000,"value":1192.14},{"date":1444348800000,"value":1193.05},{"date":1444435200000,"value":1193.05},{"date":1444521600000,"value":1193.05},{"date":1444608000000,"value":1193.72},{"date":1444694400000,"value":1183.56},{"date":1444780800000,"value":1178.37},{"date":1444867200000,"value":1198.69},{"date":1444953600000,"value":1202.53},{"date":1445040000000,"value":1202.53},{"date":1445126400000,"value":1202.53},{"date":1445212800000,"value":1202.08},{"date":1445299200000,"value":1199.14},{"date":1445385600000,"value":1191.01},{"date":1445472000000,"value":1212.46},{"date":1445558400000,"value":1226.46},{"date":1445644800000,"value":1226.46},{"date":1445731200000,"value":1226.46},{"date":1445817600000,"value":1223.75},{"date":1445904000000,"value":1221.95},{"date":1445990400000,"value":1241.59},{"date":1446076800000,"value":1241.82},{"date":1446163200000,"value":1238.2},{"date":1446249600000,"value":1238.2},{"date":1446336000000,"value":1238.2},{"date":1446422400000,"value":1255.14},{"date":1446508800000,"value":1257.85},{"date":1446595200000,"value":1252.43},{"date":1446681600000,"value":1249.04},{"date":1446768000000,"value":1251.3},{"date":1446854400000,"value":1251.3},{"date":1446940800000,"value":1251.3},{"date":1447027200000,"value":1239.11},{"date":1447113600000,"value":1241.36},{"date":1447200000000,"value":1236.62},{"date":1447286400000,"value":1216.98},{"date":1447372800000,"value":1203.66},{"date":1447459200000,"value":1203.66},{"date":1447545600000,"value":1203.66},{"date":1447632000000,"value":1221.27},{"date":1447718400000,"value":1217.66},{"date":1447804800000,"value":1236.17},{"date":1447891200000,"value":1233.24},{"date":1447977600000,"value":1237.53},{"date":1448064000000,"value":1237.53},{"date":1448150400000,"value":1237.53},{"date":1448236800000,"value":1233.69},{"date":1448323200000,"value":1236.4},{"date":1448409600000,"value":1236.62},{"date":1448496000000,"value":1236.62},{"date":1448582400000,"value":1237.3},{"date":1448668800000,"value":1237.3},{"date":1448755200000,"value":1237.3},{"date":1448841600000,"value":1233.24},{"date":1448928000000,"value":1247.23},{"date":1449014400000,"value":1232.78},{"date":1449100800000,"value":1214.27},{"date":1449187200000,"value":1236.85},{"date":1449273600000,"value":1236.85},{"date":1449360000000,"value":1236.85},{"date":1449446400000,"value":1227.37},{"date":1449532800000,"value":1216.3},{"date":1449619200000,"value":1203.88},{"date":1449705600000,"value":1207.5},{"date":1449792000000,"value":1181.08},{"date":1449878400000,"value":1181.08},{"date":1449964800000,"value":1181.08},{"date":1450051200000,"value":1183.56},{"date":1450137600000,"value":1200.5},{"date":1450224000000,"value":1217.88},{"date":1450310400000,"value":1197.11},{"date":1450396800000,"value":1176.56},{"date":1450483200000,"value":1176.56},{"date":1450569600000,"value":1176.56},{"date":1450656000000,"value":1186.5},{"date":1450742400000,"value":1197.34},{"date":1450828800000,"value":1210.88},{"date":1450915200000,"value":1210.21},{"date":1451001600000,"value":1210.21},{"date":1451088000000,"value":1210.21},{"date":1451174400000,"value":1210.21},{"date":1451260800000,"value":1206.59},{"date":1451347200000,"value":1219.79},{"date":1451433600000,"value":1210.19},{"date":1451520000000,"value":1201.11},{"date":1451606400000,"value":1201.11},{"date":1451692800000,"value":1201.11},{"date":1451779200000,"value":1201.11},{"date":1451865600000,"value":1181.67},{"date":1451952000000,"value":1183.69},{"date":1452038400000,"value":1168.05},{"date":1452124800000,"value":1138.52},{"date":1452211200000,"value":1124.89},{"date":1452297600000,"value":1124.89},{"date":1452384000000,"value":1124.89},{"date":1452470400000,"value":1123.63},{"date":1452556800000,"value":1131.7},{"date":1452643200000,"value":1101.67},{"date":1452729600000,"value":1121.1},{"date":1452816000000,"value":1095.11},{"date":1452902400000,"value":1095.11},{"date":1452988800000,"value":1095.11},{"date":1453075200000,"value":1095.11},{"date":1453161600000,"value":1094.85},{"date":1453248000000,"value":1081.98},{"date":1453334400000,"value":1085.77},{"date":1453420800000,"value":1110.75},{"date":1453507200000,"value":1110.75},{"date":1453593600000,"value":1110.75},{"date":1453680000000,"value":1091.32},{"date":1453766400000,"value":1108.73},{"date":1453852800000,"value":1095.86},{"date":1453939200000,"value":1093.09},{"date":1454025600000,"value":1122.36},{"date":1454112000000,"value":1122.36},{"date":1454198400000,"value":1122.36},{"date":1454284800000,"value":1121.1},{"date":1454371200000,"value":1096.62},{"date":1454457600000,"value":1103.18},{"date":1454544000000,"value":1106.21},{"date":1454630400000,"value":1083.24},{"date":1454716800000,"value":1083.24},{"date":1454803200000,"value":1083.24},{"date":1454889600000,"value":1065.83},{"date":1454976000000,"value":1063.81},{"date":1455062400000,"value":1064.82},{"date":1455148800000,"value":1053.97},{"date":1455235200000,"value":1078.45},{"date":1455321600000,"value":1078.45},{"date":1455408000000,"value":1078.45},{"date":1455494400000,"value":1078.45},{"date":1455580800000,"value":1098.39},{"date":1455667200000,"value":1117.06},{"date":1455753600000,"value":1110.75},{"date":1455840000000,"value":1111.76},{"date":1455926400000,"value":1111.76},{"date":1456012800000,"value":1111.76},{"date":1456099200000,"value":1129.68},{"date":1456185600000,"value":1113.53},{"date":1456272000000,"value":1119.08},{"date":1456358400000,"value":1130.44},{"date":1456444800000,"value":1130.69},{"date":1456531200000,"value":1130.69},{"date":1456617600000,"value":1130.69},{"date":1456704000000,"value":1120.09},{"date":1456790400000,"value":1148.11},{"date":1456876800000,"value":1151.89},{"date":1456963200000,"value":1155.68},{"date":1457049600000,"value":1159.21},{"date":1457136000000,"value":1159.21},{"date":1457222400000,"value":1159.21},{"date":1457308800000,"value":1161.23},{"date":1457395200000,"value":1143.56},{"date":1457481600000,"value":1149.62},{"date":1457568000000,"value":1150.13},{"date":1457654400000,"value":1172.84},{"date":1457740800000,"value":1172.84},{"date":1457827200000,"value":1172.84},{"date":1457913600000,"value":1170.06},{"date":1458000000000,"value":1165.27},{"date":1458086400000,"value":1170.32},{"date":1458172800000,"value":1177.89},{"date":1458259200000,"value":1185.21},{"date":1458345600000,"value":1185.21},{"date":1458432000000,"value":1185.21},{"date":1458518400000,"value":1187.73},{"date":1458604800000,"value":1188.49},{"date":1458691200000,"value":1178.65},{"date":1458777600000,"value":1176.63},{"date":1458864000000,"value":1176.63},{"date":1458950400000,"value":1176.63},{"date":1459036800000,"value":1176.63},{"date":1459123200000,"value":1176.12},{"date":1459209600000,"value":1186.72},{"date":1459296000000,"value":1192.02},{"date":1459382400000,"value":1189.25},{"date":1459468800000,"value":1196.82},{"date":1459555200000,"value":1196.82},{"date":1459641600000,"value":1196.82},{"date":1459728000000,"value":1193.79},{"date":1459814400000,"value":1176.37},{"date":1459900800000,"value":1193.79},{"date":1459987200000,"value":1176.12},{"date":1460073600000,"value":1179.91},{"date":1460160000000,"value":1179.91},{"date":1460246400000,"value":1179.91},{"date":1460332800000,"value":1178.39},{"date":1460419200000,"value":1189.25},{"date":1460505600000,"value":1206.66},{"date":1460592000000,"value":1208.18},{"date":1460678400000,"value":1204.14},{"date":1460764800000,"value":1204.14},{"date":1460851200000,"value":1204.14},{"date":1460937600000,"value":1213.22},{"date":1461024000000,"value":1219.28},{"date":1461110400000,"value":1224.08},{"date":1461196800000,"value":1218.52},{"date":1461283200000,"value":1220.29},{"date":1461369600000,"value":1220.29},{"date":1461456000000,"value":1220.29},{"date":1461542400000,"value":1216},{"date":1461628800000,"value":1220.29},{"date":1461715200000,"value":1223.57},{"date":1461801600000,"value":1208.68},{"date":1461888000000,"value":1201.11},{"date":1461974400000,"value":1201.11},{"date":1462060800000,"value":1201.11},{"date":1462147200000,"value":1207.67},{"date":1462233600000,"value":1193.79},{"date":1462320000000,"value":1185.21},{"date":1462406400000,"value":1185.46},{"date":1462492800000,"value":1187.23},{"date":1462579200000,"value":1187.23},{"date":1462665600000,"value":1187.23},{"date":1462752000000,"value":1188.74},{"date":1462838400000,"value":1206.41},{"date":1462924800000,"value":1195.56},{"date":1463011200000,"value":1193.54},{"date":1463097600000,"value":1185.21},{"date":1463184000000,"value":1185.21},{"date":1463270400000,"value":1185.21},{"date":1463356800000,"value":1197.07},{"date":1463443200000,"value":1189.25},{"date":1463529600000,"value":1194.29},{"date":1463616000000,"value":1189.5},{"date":1463702400000,"value":1201.36},{"date":1463788800000,"value":1201.36},{"date":1463875200000,"value":1201.36},{"date":1463961600000,"value":1198.58},{"date":1464048000000,"value":1216.5},{"date":1464134400000,"value":1226.35},{"date":1464220800000,"value":1224.83},{"date":1464307200000,"value":1232.66},{"date":1464393600000,"value":1232.66},{"date":1464480000000,"value":1232.66},{"date":1464566400000,"value":1232.66},{"date":1464652800000,"value":1231.9},{"date":1464739200000,"value":1233.67},{"date":1464825600000,"value":1238.97},{"date":1464912000000,"value":1231.9},{"date":1464998400000,"value":1231.9},{"date":1465084800000,"value":1231.9},{"date":1465171200000,"value":1238.46},{"date":1465257600000,"value":1239.22},{"date":1465344000000,"value":1242.25},{"date":1465430400000,"value":1239.22},{"date":1465516800000,"value":1223.32},{"date":1465603200000,"value":1223.32},{"date":1465689600000,"value":1223.32},{"date":1465776000000,"value":1216},{"date":1465862400000,"value":1211.96},{"date":1465948800000,"value":1208.68},{"date":1466035200000,"value":1210.7},{"date":1466121600000,"value":1205.9},{"date":1466208000000,"value":1205.9},{"date":1466294400000,"value":1205.9},{"date":1466380800000,"value":1214.23},{"date":1466467200000,"value":1216},{"date":1466553600000,"value":1213.73},{"date":1466640000000,"value":1234.17},{"date":1466726400000,"value":1181.17},{"date":1466812800000,"value":1181.17},{"date":1466899200000,"value":1181.17},{"date":1466985600000,"value":1152.9},{"date":1467072000000,"value":1177.89},{"date":1467158400000,"value":1200.86},{"date":1467244800000,"value":1216.5},{"date":1467331200000,"value":1220.04},{"date":1467417600000,"value":1220.04},{"date":1467504000000,"value":1220.04},{"date":1467590400000,"value":1220.04},{"date":1467676800000,"value":1207.42},{"date":1467763200000,"value":1216.5},{"date":1467849600000,"value":1220.29},{"date":1467936000000,"value":1239.98},{"date":1468022400000,"value":1239.98},{"date":1468108800000,"value":1239.98},{"date":1468195200000,"value":1244.52},{"date":1468281600000,"value":1255.37},{"date":1468368000000,"value":1252.85},{"date":1468454400000,"value":1261.18},{"date":1468540800000,"value":1259.16},{"date":1468627200000,"value":1259.16},{"date":1468713600000,"value":1259.16},{"date":1468800000000,"value":1261.43},{"date":1468886400000,"value":1259.16},{"date":1468972800000,"value":1265.97},{"date":1469059200000,"value":1265.97},{"date":1469145600000,"value":1271.02},{"date":1469232000000,"value":1271.02},{"date":1469318400000,"value":1271.02},{"date":1469404800000,"value":1266.98},{"date":1469491200000,"value":1268.75},{"date":1469577600000,"value":1269.76},{"date":1469664000000,"value":1270.77},{"date":1469750400000,"value":1269.25},{"date":1469836800000,"value":1269.25},{"date":1469923200000,"value":1269.25},{"date":1470009600000,"value":1268.24},{"date":1470096000000,"value":1257.9},{"date":1470182400000,"value":1263.7},{"date":1470268800000,"value":1264.21},{"date":1470355200000,"value":1279.1},{"date":1470441600000,"value":1279.1},{"date":1470528000000,"value":1279.1},{"date":1470614400000,"value":1277.58},{"date":1470700800000,"value":1279.85},{"date":1470787200000,"value":1275.06},{"date":1470873600000,"value":1282.12},{"date":1470960000000,"value":1281.11},{"date":1471046400000,"value":1281.11},{"date":1471132800000,"value":1281.11},{"date":1471219200000,"value":1288.18},{"date":1471305600000,"value":1282.12},{"date":1471392000000,"value":1283.64},{"date":1471478400000,"value":1286.42},{"date":1471564800000,"value":1285.66},{"date":1471651200000,"value":1285.66},{"date":1471737600000,"value":1285.66},{"date":1471824000000,"value":1284.14},{"date":1471910400000,"value":1288.18},{"date":1471996800000,"value":1279.6},{"date":1472083200000,"value":1276.57},{"date":1472169600000,"value":1278.59},{"date":1472256000000,"value":1278.59},{"date":1472342400000,"value":1278.59},{"date":1472428800000,"value":1284.65},{"date":1472515200000,"value":1283.89},{"date":1472601600000,"value":1280.36},{"date":1472688000000,"value":1281.37},{"date":1472774400000,"value":1286.42},{"date":1472860800000,"value":1286.42},{"date":1472947200000,"value":1286.42},{"date":1473033600000,"value":1286.42},{"date":1473120000000,"value":1289.7},{"date":1473206400000,"value":1291.72},{"date":1473292800000,"value":1290.96},{"date":1473379200000,"value":1260.17},{"date":1473465600000,"value":1260.17},{"date":1473552000000,"value":1260.17},{"date":1473638400000,"value":1279.35},{"date":1473724800000,"value":1260.67},{"date":1473811200000,"value":1260.67},{"date":1473897600000,"value":1273.29},{"date":1473984000000,"value":1267.99},{"date":1474070400000,"value":1267.99},{"date":1474156800000,"value":1267.99},{"date":1474243200000,"value":1269},{"date":1474329600000,"value":1267.99},{"date":1474416000000,"value":1281.11},{"date":1474502400000,"value":1288.43},{"date":1474588800000,"value":1280.36},{"date":1474675200000,"value":1280.36},{"date":1474761600000,"value":1280.36},{"date":1474848000000,"value":1269},{"date":1474934400000,"value":1276.32},{"date":1475020800000,"value":1284.65},{"date":1475107200000,"value":1275.06},{"date":1475193600000,"value":1287.93},{"date":1475280000000,"value":1287.93},{"date":1475366400000,"value":1287.93},{"date":1475452800000,"value":1284.9},{"date":1475539200000,"value":1280.86},{"date":1475625600000,"value":1287.42},{"date":1475712000000,"value":1287.68},{"date":1475798400000,"value":1283.64},{"date":1475884800000,"value":1283.64},{"date":1475971200000,"value":1283.64},{"date":1476057600000,"value":1291.21},{"date":1476144000000,"value":1270.26},{"date":1476230400000,"value":1271.02},{"date":1476316800000,"value":1266.22},{"date":1476403200000,"value":1265.21},{"date":1476489600000,"value":1265.21},{"date":1476576000000,"value":1265.21},{"date":1476662400000,"value":1260.17},{"date":1476748800000,"value":1266.98},{"date":1476835200000,"value":1271.02},{"date":1476921600000,"value":1273.29},{"date":1477008000000,"value":1274.05},{"date":1477094400000,"value":1274.05},{"date":1477180800000,"value":1274.05},{"date":1477267200000,"value":1278.84},{"date":1477353600000,"value":1271.52},{"date":1477440000000,"value":1269.51},{"date":1477526400000,"value":1268.75},{"date":1477612800000,"value":1262.69},{"date":1477699200000,"value":1262.69},{"date":1477785600000,"value":1262.69},{"date":1477872000000,"value":1259.16},{"date":1477958400000,"value":1252.85},{"date":1478044800000,"value":1240.73},{"date":1478131200000,"value":1235.94},{"date":1478217600000,"value":1235.69},{"date":1478304000000,"value":1235.69},{"date":1478390400000,"value":1235.69},{"date":1478476800000,"value":1262.94},{"date":1478563200000,"value":1268.5},{"date":1478649600000,"value":1288.18},{"date":1478736000000,"value":1290.71},{"date":1478822400000,"value":1284.14},{"date":1478908800000,"value":1284.14},{"date":1478995200000,"value":1284.14},{"date":1479081600000,"value":1281.87},{"date":1479168000000,"value":1292.47},{"date":1479254400000,"value":1290.2},{"date":1479340800000,"value":1296.76},{"date":1479427200000,"value":1292.72},{"date":1479513600000,"value":1292.72},{"date":1479600000000,"value":1292.72},{"date":1479686400000,"value":1301.05},{"date":1479772800000,"value":1299.03},{"date":1479859200000,"value":1302.32},{"date":1479945600000,"value":1302.32},{"date":1480032000000,"value":1306.86},{"date":1480118400000,"value":1306.86},{"date":1480204800000,"value":1306.86},{"date":1480291200000,"value":1296.01},{"date":1480377600000,"value":1297.52},{"date":1480464000000,"value":1300.04},{"date":1480550400000,"value":1290.45},{"date":1480636800000,"value":1291.72},{"date":1480723200000,"value":1291.72},{"date":1480809600000,"value":1291.72},{"date":1480896000000,"value":1300.55},{"date":1480982400000,"value":1307.87},{"date":1481068800000,"value":1326.29},{"date":1481155200000,"value":1327.3},{"date":1481241600000,"value":1335.63},{"date":1481328000000,"value":1335.63},{"date":1481414400000,"value":1335.63},{"date":1481500800000,"value":1331.09},{"date":1481587200000,"value":1342.7},{"date":1481673600000,"value":1334.12},{"date":1481760000000,"value":1341.18},{"date":1481846400000,"value":1335.88},{"date":1481932800000,"value":1335.88},{"date":1482019200000,"value":1335.88},{"date":1482105600000,"value":1336.64},{"date":1482192000000,"value":1340.68},{"date":1482278400000,"value":1339.16},{"date":1482364800000,"value":1335.63},{"date":1482451200000,"value":1337.9},{"date":1482537600000,"value":1337.9},{"date":1482624000000,"value":1337.9},{"date":1482710400000,"value":1337.9},{"date":1482796800000,"value":1341.94},{"date":1482883200000,"value":1330.81},{"date":1482969600000,"value":1328.93},{"date":1483056000000,"value":1322.76},{"date":1483142400000,"value":1322.76},{"date":1483228800000,"value":1322.76},{"date":1483315200000,"value":1322.76},{"date":1483401600000,"value":1335.91},{"date":1483488000000,"value":1346.92},{"date":1483574400000,"value":1347.46},{"date":1483660800000,"value":1352.83},{"date":1483747200000,"value":1352.83},{"date":1483833600000,"value":1352.83},{"date":1483920000000,"value":1349.88},{"date":1484006400000,"value":1352.29},{"date":1484092800000,"value":1356.05},{"date":1484179200000,"value":1352.56},{"date":1484265600000,"value":1355.78},{"date":1484352000000,"value":1355.78},{"date":1484438400000,"value":1355.78},{"date":1484524800000,"value":1355.78},{"date":1484611200000,"value":1350.68},{"date":1484697600000,"value":1354.44},{"date":1484784000000,"value":1349.61},{"date":1484870400000,"value":1352.56},{"date":1484956800000,"value":1352.56},{"date":1485043200000,"value":1352.56},{"date":1485129600000,"value":1349.07},{"date":1485216000000,"value":1355.78},{"date":1485302400000,"value":1367.06},{"date":1485388800000,"value":1368.67},{"date":1485475200000,"value":1369.47},{"date":1485561600000,"value":1369.47},{"date":1485648000000,"value":1369.47},{"date":1485734400000,"value":1361.69},{"date":1485820800000,"value":1362.23},{"date":1485907200000,"value":1366.52},{"date":1485993600000,"value":1365.72},{"date":1486080000000,"value":1377.26},{"date":1486166400000,"value":1377.26},{"date":1486252800000,"value":1377.26},{"date":1486339200000,"value":1373.23},{"date":1486425600000,"value":1373.23},{"date":1486512000000,"value":1374.04},{"date":1486598400000,"value":1384.24},{"date":1486684800000,"value":1388.54},{"date":1486771200000,"value":1388.54},{"date":1486857600000,"value":1388.54},{"date":1486944000000,"value":1397.13},{"date":1487030400000,"value":1402.5},{"date":1487116800000,"value":1410.82},{"date":1487203200000,"value":1407.6},{"date":1487289600000,"value":1410.82},{"date":1487376000000,"value":1410.82},{"date":1487462400000,"value":1410.82},{"date":1487548800000,"value":1410.82},{"date":1487635200000,"value":1419.14},{"date":1487721600000,"value":1417.26},{"date":1487808000000,"value":1418.07},{"date":1487894400000,"value":1419.41},{"date":1487980800000,"value":1419.41},{"date":1488067200000,"value":1419.41},{"date":1488153600000,"value":1420.75},{"date":1488240000000,"value":1415.65},{"date":1488326400000,"value":1437.93},{"date":1488412800000,"value":1429.34},{"date":1488499200000,"value":1431.22},{"date":1488585600000,"value":1431.22},{"date":1488672000000,"value":1431.22},{"date":1488758400000,"value":1426.66},{"date":1488844800000,"value":1421.83},{"date":1488931200000,"value":1419.14},{"date":1489017600000,"value":1422.36},{"date":1489104000000,"value":1426.39},{"date":1489190400000,"value":1426.39},{"date":1489276800000,"value":1426.39},{"date":1489363200000,"value":1430.15},{"date":1489449600000,"value":1424.51},{"date":1489536000000,"value":1435.79},{"date":1489622400000,"value":1434.44},{"date":1489708800000,"value":1431.49},{"date":1489795200000,"value":1431.49},{"date":1489881600000,"value":1431.49},{"date":1489968000000,"value":1427.2},{"date":1490054400000,"value":1407.33},{"date":1490140800000,"value":1410.28},{"date":1490227200000,"value":1408.67},{"date":1490313600000,"value":1408.4},{"date":1490400000000,"value":1408.4},{"date":1490486400000,"value":1408.4},{"date":1490572800000,"value":1407.06},{"date":1490659200000,"value":1417.26},{"date":1490745600000,"value":1422.09},{"date":1490832000000,"value":1425.85},{"date":1490918400000,"value":1422.9},{"date":1491004800000,"value":1422.9},{"date":1491091200000,"value":1422.9},{"date":1491177600000,"value":1419.95},{"date":1491264000000,"value":1420.75},{"date":1491350400000,"value":1416.19},{"date":1491436800000,"value":1419.68},{"date":1491523200000,"value":1418.07},{"date":1491609600000,"value":1418.07},{"date":1491696000000,"value":1418.07},{"date":1491782400000,"value":1419.41},{"date":1491868800000,"value":1416.46},{"date":1491955200000,"value":1410.55},{"date":1492041600000,"value":1400.89},{"date":1492128000000,"value":1400.89},{"date":1492214400000,"value":1400.89},{"date":1492300800000,"value":1400.89},{"date":1492387200000,"value":1412.7},{"date":1492473600000,"value":1408.13},{"date":1492560000000,"value":1407.33},{"date":1492646400000,"value":1418.87},{"date":1492732800000,"value":1415.11},{"date":1492819200000,"value":1415.11},{"date":1492905600000,"value":1415.11},{"date":1492992000000,"value":1433.1},{"date":1493078400000,"value":1442.77},{"date":1493164800000,"value":1443.04},{"date":1493251200000,"value":1443.84},{"date":1493337600000,"value":1442.77},{"date":1493424000000,"value":1442.77},{"date":1493510400000,"value":1442.77},{"date":1493596800000,"value":1446.53},{"date":1493683200000,"value":1448.4},{"date":1493769600000,"value":1445.72},{"date":1493856000000,"value":1446.26},{"date":1493942400000,"value":1452.16},{"date":1494028800000,"value":1452.16},{"date":1494115200000,"value":1452.16},{"date":1494201600000,"value":1452.7},{"date":1494288000000,"value":1451.63},{"date":1494374400000,"value":1450.02},{"date":1494460800000,"value":1447.6},{"date":1494547200000,"value":1446.53},{"date":1494633600000,"value":1446.53},{"date":1494720000000,"value":1446.53},{"date":1494806400000,"value":1454.04},{"date":1494892800000,"value":1452.97},{"date":1494979200000,"value":1422.36},{"date":1495065600000,"value":1428.27},{"date":1495152000000,"value":1436.32},{"date":1495238400000,"value":1436.32},{"date":1495324800000,"value":1436.32},{"date":1495411200000,"value":1442.23},{"date":1495497600000,"value":1442.23},{"date":1495584000000,"value":1445.72},{"date":1495670400000,"value":1451.89},{"date":1495756800000,"value":1453.51},{"date":1495843200000,"value":1453.51},{"date":1495929600000,"value":1453.51},{"date":1496016000000,"value":1453.51},{"date":1496102400000,"value":1449.75},{"date":1496188800000,"value":1448.4},{"date":1496275200000,"value":1459.41},{"date":1496361600000,"value":1464.51},{"date":1496448000000,"value":1464.51},{"date":1496534400000,"value":1464.51},{"date":1496620800000,"value":1463.17},{"date":1496707200000,"value":1458.61},{"date":1496793600000,"value":1460.75},{"date":1496880000000,"value":1461.56},{"date":1496966400000,"value":1459.41},{"date":1497052800000,"value":1459.41},{"date":1497139200000,"value":1459.41},{"date":1497225600000,"value":1457.53},{"date":1497312000000,"value":1466.66},{"date":1497398400000,"value":1465.32},{"date":1497484800000,"value":1460.75},{"date":1497571200000,"value":1459.41},{"date":1497657600000,"value":1459.41},{"date":1497744000000,"value":1459.41},{"date":1497830400000,"value":1473.91},{"date":1497916800000,"value":1464.24},{"date":1498003200000,"value":1465.05},{"date":1498089600000,"value":1464.78},{"date":1498176000000,"value":1469.08},{"date":1498262400000,"value":1469.08},{"date":1498348800000,"value":1469.08},{"date":1498435200000,"value":1468.81},{"date":1498521600000,"value":1456.73},{"date":1498608000000,"value":1471.76},{"date":1498694400000,"value":1459.68},{"date":1498780800000,"value":1462.1},{"date":1498867200000,"value":1462.1},{"date":1498953600000,"value":1462.1},{"date":1499040000000,"value":1464.24},{"date":1499126400000,"value":1464.24},{"date":1499212800000,"value":1467.73},{"date":1499299200000,"value":1454.85},{"date":1499385600000,"value":1464.24},{"date":1499472000000,"value":1464.24},{"date":1499558400000,"value":1464.24},{"date":1499644800000,"value":1468.81},{"date":1499731200000,"value":1468.27},{"date":1499817600000,"value":1478.74},{"date":1499904000000,"value":1481.96},{"date":1499990400000,"value":1488.68},{"date":1500076800000,"value":1488.68},{"date":1500163200000,"value":1488.68},{"date":1500249600000,"value":1487.33},{"date":1500336000000,"value":1488.41},{"date":1500422400000,"value":1497.8},{"date":1500508800000,"value":1497.53},{"date":1500595200000,"value":1497},{"date":1500681600000,"value":1497},{"date":1500768000000,"value":1497},{"date":1500854400000,"value":1496.19},{"date":1500940800000,"value":1501.83},{"date":1501027200000,"value":1501.56},{"date":1501113600000,"value":1499.15},{"date":1501200000000,"value":1498.61},{"date":1501286400000,"value":1498.61},{"date":1501372800000,"value":1498.61},{"date":1501459200000,"value":1497.27},{"date":1501545600000,"value":1501.29},{"date":1501632000000,"value":1500.49},{"date":1501718400000,"value":1494.58},{"date":1501804800000,"value":1499.15},{"date":1501891200000,"value":1499.15},{"date":1501977600000,"value":1499.15},{"date":1502064000000,"value":1502.37},{"date":1502150400000,"value":1498.07},{"date":1502236800000,"value":1496.46},{"date":1502323200000,"value":1471.76},{"date":1502409600000,"value":1475.79},{"date":1502496000000,"value":1475.79},{"date":1502582400000,"value":1475.79},{"date":1502668800000,"value":1490.02},{"date":1502755200000,"value":1491.09},{"date":1502841600000,"value":1494.04},{"date":1502928000000,"value":1471.49},{"date":1503014400000,"value":1469.88},{"date":1503100800000,"value":1469.88},{"date":1503187200000,"value":1469.88},{"date":1503273600000,"value":1468.81},{"date":1503360000000,"value":1484.38},{"date":1503446400000,"value":1476.86},{"date":1503532800000,"value":1473.91},{"date":1503619200000,"value":1474.71},{"date":1503705600000,"value":1474.71},{"date":1503792000000,"value":1474.71},{"date":1503878400000,"value":1476.86},{"date":1503964800000,"value":1478.74},{"date":1504051200000,"value":1488.14},{"date":1504137600000,"value":1497.53},{"date":1504224000000,"value":1501.29},{"date":1504310400000,"value":1501.29},{"date":1504396800000,"value":1501.29},{"date":1504483200000,"value":1501.29},{"date":1504569600000,"value":1490.02},{"date":1504656000000,"value":1494.85},{"date":1504742400000,"value":1492.97},{"date":1504828800000,"value":1490.55},{"date":1504915200000,"value":1490.55},{"date":1505001600000,"value":1490.55},{"date":1505088000000,"value":1504.78},{"date":1505174400000,"value":1512.3},{"date":1505260800000,"value":1514.18},{"date":1505347200000,"value":1510.96},{"date":1505433600000,"value":1511.5},{"date":1505520000000,"value":1511.5},{"date":1505606400000,"value":1511.5},{"date":1505692800000,"value":1512.84},{"date":1505779200000,"value":1512.84},{"date":1505865600000,"value":1514.18},{"date":1505952000000,"value":1509.35},{"date":1506038400000,"value":1511.76},{"date":1506124800000,"value":1511.76},{"date":1506211200000,"value":1511.76},{"date":1506297600000,"value":1505.86},{"date":1506384000000,"value":1505.32},{"date":1506470400000,"value":1514.45},{"date":1506556800000,"value":1516.6},{"date":1506643200000,"value":1524.11},{"date":1506729600000,"value":1524.11},{"date":1506816000000,"value":1524.11},{"date":1506902400000,"value":1530.02},{"date":1506988800000,"value":1533.51},{"date":1507075200000,"value":1532.97},{"date":1507161600000,"value":1544.52},{"date":1507248000000,"value":1544.79},{"date":1507334400000,"value":1544.79},{"date":1507420800000,"value":1544.79},{"date":1507507200000,"value":1541.56},{"date":1507593600000,"value":1543.44},{"date":1507680000000,"value":1546.67},{"date":1507766400000,"value":1543.44},{"date":1507852800000,"value":1543.18},{"date":1507939200000,"value":1543.18},{"date":1508025600000,"value":1543.18},{"date":1508112000000,"value":1546.13},{"date":1508198400000,"value":1544.25},{"date":1508284800000,"value":1542.64},{"date":1508371200000,"value":1540.22},{"date":1508457600000,"value":1548.28},{"date":1508544000000,"value":1548.28},{"date":1508630400000,"value":1548.28},{"date":1508716800000,"value":1540.22},{"date":1508803200000,"value":1543.44},{"date":1508889600000,"value":1535.66},{"date":1508976000000,"value":1535.66},{"date":1509062400000,"value":1552.57},{"date":1509148800000,"value":1552.57},{"date":1509235200000,"value":1552.57},{"date":1509321600000,"value":1550.69},{"date":1509408000000,"value":1552.03},{"date":1509494400000,"value":1553.91},{"date":1509580800000,"value":1545.59},{"date":1509667200000,"value":1552.84},{"date":1509753600000,"value":1552.84},{"date":1509840000000,"value":1552.84},{"date":1509926400000,"value":1555.52},{"date":1510012800000,"value":1553.65},{"date":1510099200000,"value":1554.45},{"date":1510185600000,"value":1549.08},{"date":1510272000000,"value":1547.47},{"date":1510358400000,"value":1547.47},{"date":1510444800000,"value":1547.47},{"date":1510531200000,"value":1549.62},{"date":1510617600000,"value":1544.25},{"date":1510704000000,"value":1537.81},{"date":1510790400000,"value":1550.69},{"date":1510876800000,"value":1547.47},{"date":1510963200000,"value":1547.47},{"date":1511049600000,"value":1547.47},{"date":1511136000000,"value":1548.28},{"date":1511222400000,"value":1559.28},{"date":1511308800000,"value":1557.14},{"date":1511395200000,"value":1557.14},{"date":1511481600000,"value":1561.16},{"date":1511568000000,"value":1561.16},{"date":1511654400000,"value":1561.16},{"date":1511740800000,"value":1560.89},{"date":1511827200000,"value":1575.39},{"date":1511913600000,"value":1571.63},{"date":1512000000000,"value":1584.79},{"date":1512086400000,"value":1579.96},{"date":1512172800000,"value":1579.96},{"date":1512259200000,"value":1579.96},{"date":1512345600000,"value":1575.12},{"date":1512432000000,"value":1568.14},{"date":1512518400000,"value":1569.22},{"date":1512604800000,"value":1572.71},{"date":1512691200000,"value":1582.37},{"date":1512777600000,"value":1582.37},{"date":1512864000000,"value":1582.37},{"date":1512950400000,"value":1588.28},{"date":1513036800000,"value":1590.16},{"date":1513123200000,"value":1588.01},{"date":1513209600000,"value":1582.64},{"date":1513296000000,"value":1597.67},{"date":1513382400000,"value":1597.67},{"date":1513468800000,"value":1597.67},{"date":1513555200000,"value":1604.92},{"date":1513641600000,"value":1598.48},{"date":1513728000000,"value":1596.87},{"date":1513814400000,"value":1601.43},{"date":1513900800000,"value":1599.55},{"date":1513987200000,"value":1599.55},{"date":1514073600000,"value":1599.55},{"date":1514160000000,"value":1599.55},{"date":1514246400000,"value":1596.9},{"date":1514332800000,"value":1598.72},{"date":1514419200000,"value":1602.07},{"date":1514505600000,"value":1593.86},{"date":1514592000000,"value":1593.86},{"date":1514678400000,"value":1593.86},{"date":1514764800000,"value":1593.86},{"date":1514851200000,"value":1612.09},{"date":1514937600000,"value":1624.55},{"date":1515024000000,"value":1630.94},{"date":1515110400000,"value":1641.87},{"date":1515196800000,"value":1641.87},{"date":1515283200000,"value":1641.87},{"date":1515369600000,"value":1643.09},{"date":1515456000000,"value":1647.65},{"date":1515542400000,"value":1644.61},{"date":1515628800000,"value":1656.16},{"date":1515715200000,"value":1665.58},{"date":1515801600000,"value":1665.58},{"date":1515888000000,"value":1665.58},{"date":1515974400000,"value":1665.58},{"date":1516060800000,"value":1659.5},{"date":1516147200000,"value":1673.78},{"date":1516233600000,"value":1672.87},{"date":1516320000000,"value":1680.77},{"date":1516406400000,"value":1680.77},{"date":1516492800000,"value":1680.77},{"date":1516579200000,"value":1694.14},{"date":1516665600000,"value":1699.61},{"date":1516752000000,"value":1698.7},{"date":1516838400000,"value":1694.45},{"date":1516924800000,"value":1714.2},{"date":1517011200000,"value":1714.2},{"date":1517097600000,"value":1714.2},{"date":1517184000000,"value":1701.44},{"date":1517270400000,"value":1683.81},{"date":1517356800000,"value":1685.03},{"date":1517443200000,"value":1686.24},{"date":1517529600000,"value":1652.51},{"date":1517616000000,"value":1652.51},{"date":1517702400000,"value":1652.51},{"date":1517788800000,"value":1589},{"date":1517875200000,"value":1620},{"date":1517961600000,"value":1609.36},{"date":1518048000000,"value":1547.98},{"date":1518134400000,"value":1571.68},{"date":1518220800000,"value":1571.68},{"date":1518307200000,"value":1571.68},{"date":1518393600000,"value":1595.68},{"date":1518480000000,"value":1597.51},{"date":1518566400000,"value":1622.73},{"date":1518652800000,"value":1642.48},{"date":1518739200000,"value":1640.96},{"date":1518825600000,"value":1640.96},{"date":1518912000000,"value":1640.96},{"date":1518998400000,"value":1640.96},{"date":1519084800000,"value":1635.49},{"date":1519171200000,"value":1628.5},{"date":1519257600000,"value":1627.9},{"date":1519344000000,"value":1656.77},{"date":1519430400000,"value":1656.77},{"date":1519516800000,"value":1656.77},{"date":1519603200000,"value":1676.52},{"date":1519689600000,"value":1654.94},{"date":1519776000000,"value":1637.01},{"date":1519862400000,"value":1614.22},{"date":1519948800000,"value":1624.25},{"date":1520035200000,"value":1624.25},{"date":1520121600000,"value":1624.25},{"date":1520208000000,"value":1641.27},{"date":1520294400000,"value":1649.17},{"date":1520380800000,"value":1650.08},{"date":1520467200000,"value":1658.59},{"date":1520553600000,"value":1689.58},{"date":1520640000000,"value":1689.58},{"date":1520726400000,"value":1689.58},{"date":1520812800000,"value":1688.06},{"date":1520899200000,"value":1675.61},{"date":1520985600000,"value":1668.01},{"date":1521072000000,"value":1670.14},{"date":1521158400000,"value":1670.44},{"date":1521244800000,"value":1670.44},{"date":1521331200000,"value":1670.44},{"date":1521417600000,"value":1644.91},{"date":1521504000000,"value":1646.74},{"date":1521590400000,"value":1644.91},{"date":1521676800000,"value":1604.8},{"date":1521763200000,"value":1568.94},{"date":1521849600000,"value":1568.94},{"date":1521936000000,"value":1568.94},{"date":1522022400000,"value":1612.7},{"date":1522108800000,"value":1580.79},{"date":1522195200000,"value":1572.89},{"date":1522281600000,"value":1597.51},{"date":1522368000000,"value":1597.51},{"date":1522454400000,"value":1597.51},{"date":1522540800000,"value":1597.51},{"date":1522627200000,"value":1560.43},{"date":1522713600000,"value":1581.1},{"date":1522800000000,"value":1598.72},{"date":1522886400000,"value":1609.06},{"date":1522972800000,"value":1573.5},{"date":1523059200000,"value":1573.5},{"date":1523145600000,"value":1573.5},{"date":1523232000000,"value":1580.79},{"date":1523318400000,"value":1606.93},{"date":1523404800000,"value":1598.42},{"date":1523491200000,"value":1612.7},{"date":1523577600000,"value":1609.06},{"date":1523664000000,"value":1609.06},{"date":1523750400000,"value":1609.06},{"date":1523836800000,"value":1621.82},{"date":1523923200000,"value":1639.44},{"date":1524009600000,"value":1638.84},{"date":1524096000000,"value":1628.2},{"date":1524182400000,"value":1614.22},{"date":1524268800000,"value":1614.22},{"date":1524355200000,"value":1614.22},{"date":1524441600000,"value":1613.01},{"date":1524528000000,"value":1587.78},{"date":1524614400000,"value":1591.13},{"date":1524700800000,"value":1610.88},{"date":1524787200000,"value":1607.23},{"date":1524873600000,"value":1607.23},{"date":1524960000000,"value":1607.23},{"date":1525046400000,"value":1596.29},{"date":1525132800000,"value":1602.07},{"date":1525219200000,"value":1589.91},{"date":1525305600000,"value":1586.26},{"date":1525392000000,"value":1609.36},{"date":1525478400000,"value":1609.36},{"date":1525564800000,"value":1609.36},{"date":1525651200000,"value":1617.87},{"date":1525737600000,"value":1616.65},{"date":1525824000000,"value":1631.54},{"date":1525910400000,"value":1646.13},{"date":1525996800000,"value":1649.17},{"date":1526083200000,"value":1649.17},{"date":1526169600000,"value":1649.17},{"date":1526256000000,"value":1649.78},{"date":1526342400000,"value":1639.14},{"date":1526428800000,"value":1646.13},{"date":1526515200000,"value":1645.22},{"date":1526601600000,"value":1638.53},{"date":1526688000000,"value":1638.53},{"date":1526774400000,"value":1638.53},{"date":1526860800000,"value":1649.78},{"date":1526947200000,"value":1643.39},{"date":1527033600000,"value":1649.47},{"date":1527120000000,"value":1644.61},{"date":1527206400000,"value":1640.36},{"date":1527292800000,"value":1640.36},{"date":1527379200000,"value":1640.36},{"date":1527465600000,"value":1640.36},{"date":1527552000000,"value":1623.34},{"date":1527638400000,"value":1642.18},{"date":1527724800000,"value":1633.67},{"date":1527811200000,"value":1650.69},{"date":1527897600000,"value":1650.69},{"date":1527984000000,"value":1650.69},{"date":1528070400000,"value":1657.68},{"date":1528156800000,"value":1658.59},{"date":1528243200000,"value":1674.09},{"date":1528329600000,"value":1672.57},{"date":1528416000000,"value":1678.04},{"date":1528502400000,"value":1678.04},{"date":1528588800000,"value":1678.04},{"date":1528675200000,"value":1682.6},{"date":1528761600000,"value":1686.85},{"date":1528848000000,"value":1680.77},{"date":1528934400000,"value":1686.24},{"date":1529020800000,"value":1683.81},{"date":1529107200000,"value":1683.81},{"date":1529193600000,"value":1683.81},{"date":1529280000000,"value":1680.16},{"date":1529366400000,"value":1674.69},{"date":1529452800000,"value":1677.13},{"date":1529539200000,"value":1665.88},{"date":1529625600000,"value":1669.53},{"date":1529712000000,"value":1669.53},{"date":1529798400000,"value":1669.53},{"date":1529884800000,"value":1644.61},{"date":1529971200000,"value":1647.65},{"date":1530057600000,"value":1633.06},{"date":1530144000000,"value":1642.79},{"date":1530230400000,"value":1646.43},{"date":1530316800000,"value":1646.43},{"date":1530403200000,"value":1646.43},{"date":1530489600000,"value":1652.21},{"date":1530576000000,"value":1643.09},{"date":1530662400000,"value":1643.09},{"date":1530748800000,"value":1658.28},{"date":1530835200000,"value":1677.43},{"date":1530921600000,"value":1677.43},{"date":1531008000000,"value":1677.43},{"date":1531094400000,"value":1693.53},{"date":1531180800000,"value":1697.49},{"date":1531267200000,"value":1687.15},{"date":1531353600000,"value":1698.7},{"date":1531440000000,"value":1701.74},{"date":1531526400000,"value":1701.74},{"date":1531612800000,"value":1701.74},{"date":1531699200000,"value":1700.22},{"date":1531785600000,"value":1710.25},{"date":1531872000000,"value":1713.59},{"date":1531958400000,"value":1707.21},{"date":1532044800000,"value":1706.91},{"date":1532131200000,"value":1706.91},{"date":1532217600000,"value":1706.91},{"date":1532304000000,"value":1708.42},{"date":1532390400000,"value":1717.24},{"date":1532476800000,"value":1737.9},{"date":1532563200000,"value":1731.22},{"date":1532649600000,"value":1720.58},{"date":1532736000000,"value":1720.58},{"date":1532822400000,"value":1720.58},{"date":1532908800000,"value":1708.73},{"date":1532995200000,"value":1717.85},{"date":1533081600000,"value":1717.85},{"date":1533168000000,"value":1725.14},{"date":1533254400000,"value":1733.34},{"date":1533340800000,"value":1733.34},{"date":1533427200000,"value":1733.34},{"date":1533513600000,"value":1739.12},{"date":1533600000000,"value":1745.19},{"date":1533686400000,"value":1745.19},{"date":1533772800000,"value":1741.85},{"date":1533859200000,"value":1730.3},{"date":1533945600000,"value":1730.3},{"date":1534032000000,"value":1730.3},{"date":1534118400000,"value":1723.62},{"date":1534204800000,"value":1733.95},{"date":1534291200000,"value":1717.24},{"date":1534377600000,"value":1729.39},{"date":1534464000000,"value":1730.61},{"date":1534550400000,"value":1730.61},{"date":1534636800000,"value":1730.61},{"date":1534723200000,"value":1733.65},{"date":1534809600000,"value":1737.29},{"date":1534896000000,"value":1736.08},{"date":1534982400000,"value":1732.13},{"date":1535068800000,"value":1743.98},{"date":1535155200000,"value":1743.98},{"date":1535241600000,"value":1743.98},{"date":1535328000000,"value":1757.65},{"date":1535414400000,"value":1756.44},{"date":1535500800000,"value":1768.9},{"date":1535587200000,"value":1763.73},{"date":1535673600000,"value":1763.73},{"date":1535760000000,"value":1763.73},{"date":1535846400000,"value":1763.73},{"date":1535932800000,"value":1763.73},{"date":1536019200000,"value":1761.6},{"date":1536105600000,"value":1753.1},{"date":1536192000000,"value":1745.19},{"date":1536278400000,"value":1743.07},{"date":1536364800000,"value":1743.07},{"date":1536451200000,"value":1743.07},{"date":1536537600000,"value":1748.23},{"date":1536624000000,"value":1756.74},{"date":1536710400000,"value":1757.35},{"date":1536796800000,"value":1769.51},{"date":1536883200000,"value":1770.11},{"date":1536969600000,"value":1770.11},{"date":1537056000000,"value":1770.11},{"date":1537142400000,"value":1757.96},{"date":1537228800000,"value":1768.9},{"date":1537315200000,"value":1773.15},{"date":1537401600000,"value":1788.65},{"date":1537488000000,"value":1788.95},{"date":1537574400000,"value":1788.95},{"date":1537660800000,"value":1788.95},{"date":1537747200000,"value":1784.7},{"date":1537833600000,"value":1783.79},{"date":1537920000000,"value":1778.32},{"date":1538006400000,"value":1786.22},{"date":1538092800000,"value":1784.09},{"date":1538179200000,"value":1784.09},{"date":1538265600000,"value":1784.09},{"date":1538352000000,"value":1791.08},{"date":1538438400000,"value":1789.56},{"date":1538524800000,"value":1793.51},{"date":1538611200000,"value":1776.49},{"date":1538697600000,"value":1765.25},{"date":1538784000000,"value":1765.25},{"date":1538870400000,"value":1765.25},{"date":1538956800000,"value":1760.08},{"date":1539043200000,"value":1758.57},{"date":1539129600000,"value":1700.52},{"date":1539216000000,"value":1666.79},{"date":1539302400000,"value":1693.23},{"date":1539388800000,"value":1693.23},{"date":1539475200000,"value":1693.23},{"date":1539561600000,"value":1680.77},{"date":1539648000000,"value":1719.06},{"date":1539734400000,"value":1718.76},{"date":1539820800000,"value":1689.89},{"date":1539907200000,"value":1690.19},{"date":1539993600000,"value":1690.19},{"date":1540080000000,"value":1690.19},{"date":1540166400000,"value":1684.11},{"date":1540252800000,"value":1675},{"date":1540339200000,"value":1622.43},{"date":1540425600000,"value":1656.16},{"date":1540512000000,"value":1629.11},{"date":1540598400000,"value":1629.11},{"date":1540684800000,"value":1629.11},{"date":1540771200000,"value":1614.22},{"date":1540857600000,"value":1637.32},{"date":1540944000000,"value":1656.16},{"date":1541030400000,"value":1679.86},{"date":1541116800000,"value":1668.01},{"date":1541203200000,"value":1668.01},{"date":1541289600000,"value":1668.01},{"date":1541376000000,"value":1675.3},{"date":1541462400000,"value":1688.67},{"date":1541548800000,"value":1726.05},{"date":1541635200000,"value":1721.8},{"date":1541721600000,"value":1706.91},{"date":1541808000000,"value":1706.91},{"date":1541894400000,"value":1706.91},{"date":1541980800000,"value":1669.53},{"date":1542067200000,"value":1667.7},{"date":1542153600000,"value":1654.94},{"date":1542240000000,"value":1675.91},{"date":1542326400000,"value":1678.95},{"date":1542412800000,"value":1678.95},{"date":1542499200000,"value":1678.95},{"date":1542585600000,"value":1647.65},{"date":1542672000000,"value":1618.78},{"date":1542758400000,"value":1625.47},{"date":1542844800000,"value":1625.47},{"date":1542931200000,"value":1615.74},{"date":1543017600000,"value":1615.74},{"date":1543104000000,"value":1615.74},{"date":1543190400000,"value":1641.57},{"date":1543276800000,"value":1646.43},{"date":1543363200000,"value":1685.33},{"date":1543449600000,"value":1683.51},{"date":1543536000000,"value":1698.4},{"date":1543622400000,"value":1698.4},{"date":1543708800000,"value":1698.4},{"date":1543795200000,"value":1717.54},{"date":1543881600000,"value":1660.72},{"date":1543968000000,"value":1660.72},{"date":1544054400000,"value":1657.98},{"date":1544140800000,"value":1619.69},{"date":1544227200000,"value":1619.69},{"date":1544313600000,"value":1619.69},{"date":1544400000000,"value":1624.25},{"date":1544486400000,"value":1623.03},{"date":1544572800000,"value":1634.28},{"date":1544659200000,"value":1633.97},{"date":1544745600000,"value":1600.24},{"date":1544832000000,"value":1600.24},{"date":1544918400000,"value":1600.24},{"date":1545004800000,"value":1568.94},{"date":1545091200000,"value":1566.51},{"date":1545177600000,"value":1542.51},{"date":1545264000000,"value":1519.71},{"date":1545350400000,"value":1488.41},{"date":1545436800000,"value":1488.41},{"date":1545523200000,"value":1488.41},{"date":1545609600000,"value":1451.04},{"date":1545696000000,"value":1451.04},{"date":1545782400000,"value":1521.23},{"date":1545868800000,"value":1534.21},{"date":1545955200000,"value":1533.2},{"date":1546041600000,"value":1533.2},{"date":1546128000000,"value":1533.2},{"date":1546214400000,"value":1545.28},{"date":1546300800000,"value":1545.28},{"date":1546387200000,"value":1549.64},{"date":1546473600000,"value":1512.06},{"date":1546560000000,"value":1566.09},{"date":1546646400000,"value":1566.09},{"date":1546732800000,"value":1566.09},{"date":1546819200000,"value":1576.49},{"date":1546905600000,"value":1589.24},{"date":1546992000000,"value":1596.96},{"date":1547078400000,"value":1603.67},{"date":1547164800000,"value":1601.66},{"date":1547251200000,"value":1601.66},{"date":1547337600000,"value":1601.66},{"date":1547424000000,"value":1593.27},{"date":1547510400000,"value":1615.08},{"date":1547596800000,"value":1617.09},{"date":1547683200000,"value":1628.5},{"date":1547769600000,"value":1648.97},{"date":1547856000000,"value":1648.97},{"date":1547942400000,"value":1648.97},{"date":1548028800000,"value":1648.97},{"date":1548115200000,"value":1625.15},{"date":1548201600000,"value":1628.17},{"date":1548288000000,"value":1633.2},{"date":1548374400000,"value":1648.3},{"date":1548460800000,"value":1648.3},{"date":1548547200000,"value":1648.3},{"date":1548633600000,"value":1634.21},{"date":1548720000000,"value":1630.51},{"date":1548806400000,"value":1656.02},{"date":1548892800000,"value":1670.78},{"date":1548979200000,"value":1673.13},{"date":1549065600000,"value":1673.13},{"date":1549152000000,"value":1673.13},{"date":1549238400000,"value":1684.54},{"date":1549324800000,"value":1689.91},{"date":1549411200000,"value":1686.55},{"date":1549497600000,"value":1670.78},{"date":1549584000000,"value":1671.12},{"date":1549670400000,"value":1671.12},{"date":1549756800000,"value":1671.12},{"date":1549843200000,"value":1671.45},{"date":1549929600000,"value":1692.93},{"date":1550016000000,"value":1698.63},{"date":1550102400000,"value":1696.29},{"date":1550188800000,"value":1714.07},{"date":1550275200000,"value":1714.07},{"date":1550361600000,"value":1714.07},{"date":1550448000000,"value":1714.07},{"date":1550534400000,"value":1714.74},{"date":1550620800000,"value":1718.77},{"date":1550707200000,"value":1711.72},{"date":1550793600000,"value":1721.79},{"date":1550880000000,"value":1721.79},{"date":1550966400000,"value":1721.79},{"date":1551052800000,"value":1722.46},{"date":1551139200000,"value":1722.46},{"date":1551225600000,"value":1718.77},{"date":1551312000000,"value":1714.07},{"date":1551398400000,"value":1728.84},{"date":1551484800000,"value":1728.84},{"date":1551571200000,"value":1728.84},{"date":1551657600000,"value":1721.12},{"date":1551744000000,"value":1719.44},{"date":1551830400000,"value":1707.36},{"date":1551916800000,"value":1693.94},{"date":1552003200000,"value":1690.58},{"date":1552089600000,"value":1690.58},{"date":1552176000000,"value":1690.58},{"date":1552262400000,"value":1716.42},{"date":1552348800000,"value":1723.47},{"date":1552435200000,"value":1735.88},{"date":1552521600000,"value":1735.88},{"date":1552608000000,"value":1747.96},{"date":1552694400000,"value":1747.96},{"date":1552780800000,"value":1747.96},{"date":1552867200000,"value":1753.67},{"date":1552953600000,"value":1755.68},{"date":1553040000000,"value":1750.31},{"date":1553126400000,"value":1767.43},{"date":1553212800000,"value":1731.86},{"date":1553299200000,"value":1731.86},{"date":1553385600000,"value":1731.86},{"date":1553472000000,"value":1730.18},{"date":1553558400000,"value":1741.25},{"date":1553644800000,"value":1731.52},{"date":1553731200000,"value":1736.55},{"date":1553817600000,"value":1748.63},{"date":1553904000000,"value":1748.63},{"date":1553990400000,"value":1748.63},{"date":1554076800000,"value":1769.1},{"date":1554163200000,"value":1770.45},{"date":1554249600000,"value":1775.14},{"date":1554336000000,"value":1778.84},{"date":1554422400000,"value":1787.22},{"date":1554508800000,"value":1787.22},{"date":1554595200000,"value":1787.22},{"date":1554681600000,"value":1790.58},{"date":1554768000000,"value":1779.84},{"date":1554854400000,"value":1785.55},{"date":1554940800000,"value":1783.53},{"date":1555027200000,"value":1795.95},{"date":1555113600000,"value":1795.95},{"date":1555200000000,"value":1795.95},{"date":1555286400000,"value":1796.62},{"date":1555372800000,"value":1795.95},{"date":1555459200000,"value":1791.92},{"date":1555545600000,"value":1796.28},{"date":1555632000000,"value":1796.28},{"date":1555718400000,"value":1796.28},{"date":1555804800000,"value":1796.28},{"date":1555891200000,"value":1800.31},{"date":1555977600000,"value":1817.09},{"date":1556064000000,"value":1812.06},{"date":1556150400000,"value":1817.43},{"date":1556236800000,"value":1827.83},{"date":1556323200000,"value":1827.83},{"date":1556409600000,"value":1827.83},{"date":1556496000000,"value":1832.53},{"date":1556582400000,"value":1827.83},{"date":1556668800000,"value":1813.4},{"date":1556755200000,"value":1806.02},{"date":1556841600000,"value":1826.15},{"date":1556928000000,"value":1826.15},{"date":1557014400000,"value":1826.15},{"date":1557100800000,"value":1820.45},{"date":1557187200000,"value":1788.57},{"date":1557273600000,"value":1785.21},{"date":1557360000000,"value":1782.86},{"date":1557446400000,"value":1788.9},{"date":1557532800000,"value":1788.9},{"date":1557619200000,"value":1788.9},{"date":1557705600000,"value":1744.27},{"date":1557792000000,"value":1759.37},{"date":1557878400000,"value":1773.13},{"date":1557964800000,"value":1791.59},{"date":1558051200000,"value":1782.19},{"date":1558137600000,"value":1782.19},{"date":1558224000000,"value":1782.19},{"date":1558310400000,"value":1767.76},{"date":1558396800000,"value":1783.2},{"date":1558483200000,"value":1778.5},{"date":1558569600000,"value":1756.35},{"date":1558656000000,"value":1758.03},{"date":1558742400000,"value":1758.03},{"date":1558828800000,"value":1758.03},{"date":1558915200000,"value":1758.03},{"date":1559001600000,"value":1743.94},{"date":1559088000000,"value":1732.19},{"date":1559174400000,"value":1734.54},{"date":1559260800000,"value":1712.06},{"date":1559347200000,"value":1712.06},{"date":1559433600000,"value":1712.06},{"date":1559520000000,"value":1704.34},{"date":1559606400000,"value":1741.92},{"date":1559692800000,"value":1756.35},{"date":1559779200000,"value":1766.08},{"date":1559865600000,"value":1786.55},{"date":1559952000000,"value":1786.55},{"date":1560038400000,"value":1786.55},{"date":1560124800000,"value":1796.28},{"date":1560211200000,"value":1792.93},{"date":1560297600000,"value":1787.9},{"date":1560384000000,"value":1795.61},{"date":1560470400000,"value":1790.58},{"date":1560556800000,"value":1790.58},{"date":1560643200000,"value":1790.58},{"date":1560729600000,"value":1793.94},{"date":1560816000000,"value":1813.4},{"date":1560902400000,"value":1821.79},{"date":1560988800000,"value":1840.58},{"date":1561075200000,"value":1841.25},{"date":1561161600000,"value":1841.25},{"date":1561248000000,"value":1841.25},{"date":1561334400000,"value":1836.89},{"date":1561420800000,"value":1827.16},{"date":1561507200000,"value":1825.81},{"date":1561593600000,"value":1833.53},{"date":1561680000000,"value":1844.94},{"date":1561766400000,"value":1844.94},{"date":1561852800000,"value":1844.94},{"date":1561939200000,"value":1860.04},{"date":1562025600000,"value":1863.73},{"date":1562112000000,"value":1876.48},{"date":1562198400000,"value":1876.48},{"date":1562284800000,"value":1872.79},{"date":1562371200000,"value":1872.79},{"date":1562457600000,"value":1872.79},{"date":1562544000000,"value":1861.38},{"date":1562630400000,"value":1866.42},{"date":1562716800000,"value":1876.82},{"date":1562803200000,"value":1882.53},{"date":1562889600000,"value":1891.59},{"date":1562976000000,"value":1891.59},{"date":1563062400000,"value":1891.59},{"date":1563148800000,"value":1891.92},{"date":1563235200000,"value":1885.21},{"date":1563321600000,"value":1874.47},{"date":1563408000000,"value":1879.17},{"date":1563494400000,"value":1866.42},{"date":1563580800000,"value":1866.42},{"date":1563667200000,"value":1866.42},{"date":1563753600000,"value":1874.81},{"date":1563840000000,"value":1884.2},{"date":1563926400000,"value":1890.24},{"date":1564012800000,"value":1879.84},{"date":1564099200000,"value":1894.27},{"date":1564185600000,"value":1894.27},{"date":1564272000000,"value":1894.27},{"date":1564358400000,"value":1891.59},{"date":1564444800000,"value":1886.55},{"date":1564531200000,"value":1863.73},{"date":1564617600000,"value":1847.29},{"date":1564704000000,"value":1832.86},{"date":1564790400000,"value":1832.86},{"date":1564876800000,"value":1832.86},{"date":1564963200000,"value":1777.49},{"date":1565049600000,"value":1800.31},{"date":1565136000000,"value":1799.98},{"date":1565222400000,"value":1835.88},{"date":1565308800000,"value":1825.48},{"date":1565395200000,"value":1825.48},{"date":1565481600000,"value":1825.48},{"date":1565568000000,"value":1802.32},{"date":1565654400000,"value":1830.18},{"date":1565740800000,"value":1776.82},{"date":1565827200000,"value":1782.86},{"date":1565913600000,"value":1806.69},{"date":1566000000000,"value":1806.69},{"date":1566086400000,"value":1806.69},{"date":1566172800000,"value":1829.17},{"date":1566259200000,"value":1816.08},{"date":1566345600000,"value":1831.18},{"date":1566432000000,"value":1827.83},{"date":1566518400000,"value":1780.85},{"date":1566604800000,"value":1780.85},{"date":1566691200000,"value":1780.85},{"date":1566777600000,"value":1799.64},{"date":1566864000000,"value":1793.94},{"date":1566950400000,"value":1804.34},{"date":1567036800000,"value":1828.83},{"date":1567123200000,"value":1826.82},{"date":1567209600000,"value":1826.82},{"date":1567296000000,"value":1826.82},{"date":1567382400000,"value":1826.82},{"date":1567468800000,"value":1811.72},{"date":1567555200000,"value":1832.53},{"date":1567641600000,"value":1857.69},{"date":1567728000000,"value":1860.04},{"date":1567814400000,"value":1860.04},{"date":1567900800000,"value":1860.04},{"date":1567987200000,"value":1857.36},{"date":1568073600000,"value":1854.34},{"date":1568160000000,"value":1869.44},{"date":1568246400000,"value":1874.81},{"date":1568332800000,"value":1874.81},{"date":1568419200000,"value":1874.81},{"date":1568505600000,"value":1874.81},{"date":1568592000000,"value":1870.44},{"date":1568678400000,"value":1874.14},{"date":1568764800000,"value":1874.47},{"date":1568851200000,"value":1876.15},{"date":1568937600000,"value":1868.1},{"date":1569024000000,"value":1868.1},{"date":1569110400000,"value":1868.1},{"date":1569196800000,"value":1867.42},{"date":1569283200000,"value":1849.64},{"date":1569369600000,"value":1861.72},{"date":1569456000000,"value":1855.68},{"date":1569542400000,"value":1841.25},{"date":1569628800000,"value":1841.25},{"date":1569715200000,"value":1841.25},{"date":1569801600000,"value":1850.65},{"date":1569888000000,"value":1829.51},{"date":1569974400000,"value":1796.96},{"date":1570060800000,"value":1814.41},{"date":1570147200000,"value":1841.25},{"date":1570233600000,"value":1841.25},{"date":1570320000000,"value":1841.25},{"date":1570406400000,"value":1832.86},{"date":1570492800000,"value":1802.66},{"date":1570579200000,"value":1822.12},{"date":1570665600000,"value":1832.53},{"date":1570752000000,"value":1852.66},{"date":1570838400000,"value":1852.66},{"date":1570924800000,"value":1852.66},{"date":1571011200000,"value":1850.98},{"date":1571097600000,"value":1873.46},{"date":1571184000000,"value":1867.42},{"date":1571270400000,"value":1874.14},{"date":1571356800000,"value":1866.75},{"date":1571443200000,"value":1866.75},{"date":1571529600000,"value":1866.75},{"date":1571616000000,"value":1879.84},{"date":1571702400000,"value":1871.45},{"date":1571788800000,"value":1879.5},{"date":1571875200000,"value":1889.91},{"date":1571961600000,"value":1896.62},{"date":1572048000000,"value":1896.62},{"date":1572134400000,"value":1896.62},{"date":1572220800000,"value":1908.36},{"date":1572307200000,"value":1907.02},{"date":1572393600000,"value":1912.05},{"date":1572480000000,"value":1906.01},{"date":1572566400000,"value":1927.16},{"date":1572652800000,"value":1927.16},{"date":1572739200000,"value":1927.16},{"date":1572825600000,"value":1933.53},{"date":1572912000000,"value":1929.84},{"date":1572998400000,"value":1928.5},{"date":1573084800000,"value":1933.53},{"date":1573171200000,"value":1941.25},{"date":1573257600000,"value":1941.25},{"date":1573344000000,"value":1941.25},{"date":1573430400000,"value":1937.56},{"date":1573516800000,"value":1942.59},{"date":1573603200000,"value":1945.28},{"date":1573689600000,"value":1946.28},{"date":1573776000000,"value":1962.73},{"date":1573862400000,"value":1962.73},{"date":1573948800000,"value":1962.73},{"date":1574035200000,"value":1962.73},{"date":1574121600000,"value":1964.4},{"date":1574208000000,"value":1958.03},{"date":1574294400000,"value":1954},{"date":1574380800000,"value":1956.35},{"date":1574467200000,"value":1956.35},{"date":1574553600000,"value":1956.35},{"date":1574640000000,"value":1974.13},{"date":1574726400000,"value":1978.16},{"date":1574812800000,"value":1986.55},{"date":1574899200000,"value":1986.55},{"date":1574985600000,"value":1979.5},{"date":1575072000000,"value":1979.5},{"date":1575158400000,"value":1979.5},{"date":1575244800000,"value":1962.73},{"date":1575331200000,"value":1951.65},{"date":1575417600000,"value":1963.73},{"date":1575504000000,"value":1966.75},{"date":1575590400000,"value":1985.88},{"date":1575676800000,"value":1985.88},{"date":1575763200000,"value":1985.88},{"date":1575849600000,"value":1980.17},{"date":1575936000000,"value":1978.16},{"date":1576022400000,"value":1985.88},{"date":1576108800000,"value":2004.34},{"date":1576195200000,"value":2005.34},{"date":1576281600000,"value":2005.34},{"date":1576368000000,"value":2005.34},{"date":1576454400000,"value":2019.1},{"date":1576540800000,"value":2019.44},{"date":1576627200000,"value":2017.42},{"date":1576713600000,"value":2027.15},{"date":1576800000000,"value":2036.89},{"date":1576886400000,"value":2036.89},{"date":1576972800000,"value":2036.89},{"date":1577059200000,"value":2038.23},{"date":1577145600000,"value":2038.23},{"date":1577232000000,"value":2038.23},{"date":1577318400000,"value":2049.3},{"date":1577404800000,"value":2050.24},{"date":1577491200000,"value":2050.24},{"date":1577577600000,"value":2050.24},{"date":1577664000000,"value":2037.4},{"date":1577750400000,"value":2043.11},{"date":1577836800000,"value":2043.11},{"date":1577923200000,"value":2064.5},{"date":1578009600000,"value":2049.17},{"date":1578096000000,"value":2049.17},{"date":1578182400000,"value":2049.17},{"date":1578268800000,"value":2058.08},{"date":1578355200000,"value":2053.45},{"date":1578441600000,"value":2064.5},{"date":1578528000000,"value":2078.76},{"date":1578614400000,"value":2072.7},{"date":1578700800000,"value":2072.7},{"date":1578787200000,"value":2072.7},{"date":1578873600000,"value":2085.54},{"date":1578960000000,"value":2081.97},{"date":1579046400000,"value":2088.03},{"date":1579132800000,"value":2104.79},{"date":1579219200000,"value":2111.92},{"date":1579305600000,"value":2111.92},{"date":1579392000000,"value":2111.92},{"date":1579478400000,"value":2111.92},{"date":1579564800000,"value":2106.93},{"date":1579651200000,"value":2108.36},{"date":1579737600000,"value":2108},{"date":1579824000000,"value":2085.54},{"date":1579910400000,"value":2085.54},{"date":1579996800000,"value":2085.54},{"date":1580083200000,"value":2052.38},{"date":1580169600000,"value":2074.84},{"date":1580256000000,"value":2077.69},{"date":1580342400000,"value":2084.82},{"date":1580428800000,"value":2050.59},{"date":1580515200000,"value":2050.59},{"date":1580601600000,"value":2050.59},{"date":1580688000000,"value":2071.99},{"date":1580774400000,"value":2105.15},{"date":1580860800000,"value":2120.48},{"date":1580947200000,"value":2128.68},{"date":1581033600000,"value":2117.63},{"date":1581120000000,"value":2117.63},{"date":1581206400000,"value":2117.63},{"date":1581292800000,"value":2136.17},{"date":1581379200000,"value":2140.09},{"date":1581465600000,"value":2155.07},{"date":1581552000000,"value":2151.86},{"date":1581638400000,"value":2158.63},{"date":1581724800000,"value":2158.63},{"date":1581811200000,"value":2158.63},{"date":1581897600000,"value":2158.63},{"date":1581984000000,"value":2152.21},{"date":1582070400000,"value":2164.34},{"date":1582156800000,"value":2156.85},{"date":1582243200000,"value":2133.67},{"date":1582329600000,"value":2133.67},{"date":1582416000000,"value":2133.67},{"date":1582502400000,"value":2063.43},{"date":1582588800000,"value":2003.17},{"date":1582675200000,"value":1998.54},{"date":1582761600000,"value":1913.67},{"date":1582848000000,"value":1900.48},{"date":1582934400000,"value":1900.48},{"date":1583020800000,"value":1900.48},{"date":1583107200000,"value":1983.92},{"date":1583193600000,"value":1930.08},{"date":1583280000000,"value":2012.08},{"date":1583366400000,"value":1945.41},{"date":1583452800000,"value":1915.1},{"date":1583539200000,"value":1915.1},{"date":1583625600000,"value":1915.1},{"date":1583712000000,"value":1770.34},{"date":1583798400000,"value":1856.98},{"date":1583884800000,"value":1771.4},{"date":1583971200000,"value":1605.96},{"date":1584057600000,"value":1749.65},{"date":1584144000000,"value":1749.65},{"date":1584230400000,"value":1749.65},{"date":1584316800000,"value":1536.07},{"date":1584403200000,"value":1629.85},{"date":1584489600000,"value":1537.14},{"date":1584576000000,"value":1561.03},{"date":1584662400000,"value":1501.49},{"date":1584748800000,"value":1501.49},{"date":1584835200000,"value":1501.49},{"date":1584921600000,"value":1458.7},{"date":1585008000000,"value":1595.26},{"date":1585094400000,"value":1613.45},{"date":1585180800000,"value":1711.86},{"date":1585267200000,"value":1648.39},{"date":1585353600000,"value":1648.39},{"date":1585440000000,"value":1648.39},{"date":1585526400000,"value":1705.8},{"date":1585612800000,"value":1681.19},{"date":1585699200000,"value":1608.1},{"date":1585785600000,"value":1646.61},{"date":1585872000000,"value":1619.15},{"date":1585958400000,"value":1619.15},{"date":1586044800000,"value":1619.15},{"date":1586131200000,"value":1734.68},{"date":1586217600000,"value":1733.97},{"date":1586304000000,"value":1790.3},{"date":1586390400000,"value":1814.55},{"date":1586476800000,"value":1814.55},{"date":1586563200000,"value":1814.55},{"date":1586649600000,"value":1814.55},{"date":1586736000000,"value":1797.43},{"date":1586822400000,"value":1853.77},{"date":1586908800000,"value":1814.91},{"date":1586995200000,"value":1826.67},{"date":1587081600000,"value":1875.52},{"date":1587168000000,"value":1875.52},{"date":1587254400000,"value":1875.52},{"date":1587340800000,"value":1845.21},{"date":1587427200000,"value":1784.6},{"date":1587513600000,"value":1828.81},{"date":1587600000000,"value":1834.16},{"date":1587686400000,"value":1859.83},{"date":1587772800000,"value":1859.83},{"date":1587859200000,"value":1859.83},{"date":1587945600000,"value":1885.51},{"date":1588032000000,"value":1869.82},{"date":1588118400000,"value":1922.59},{"date":1588204800000,"value":1908.68},{"date":1588291200000,"value":1855.55},{"date":1588377600000,"value":1855.55},{"date":1588464000000,"value":1855.55},{"date":1588550400000,"value":1864.11},{"date":1588636800000,"value":1881.23},{"date":1588723200000,"value":1870.17},{"date":1588809600000,"value":1891.92},{"date":1588896000000,"value":1924.73},{"date":1588982400000,"value":1924.73},{"date":1589068800000,"value":1924.73},{"date":1589155200000,"value":1927.22},{"date":1589241600000,"value":1887.64},{"date":1589328000000,"value":1856.27},{"date":1589414400000,"value":1880.16},{"date":1589500800000,"value":1890.5},{"date":1589587200000,"value":1890.5},{"date":1589673600000,"value":1890.5},{"date":1589760000000,"value":1946.12},{"date":1589846400000,"value":1928.65},{"date":1589932800000,"value":1961.1},{"date":1590019200000,"value":1943.62},{"date":1590105600000,"value":1951.47},{"date":1590192000000,"value":1951.47},{"date":1590278400000,"value":1951.47},{"date":1590364800000,"value":1951.47},{"date":1590451200000,"value":1974.29},{"date":1590537600000,"value":2001.74},{"date":1590624000000,"value":2001.03},{"date":1590710400000,"value":2011.37},{"date":1590796800000,"value":2011.37},{"date":1590883200000,"value":2011.37},{"date":1590969600000,"value":2018.5},{"date":1591056000000,"value":2035.62},{"date":1591142400000,"value":2062.36},{"date":1591228800000,"value":2048.81},{"date":1591315200000,"value":2103.72},{"date":1591401600000,"value":2103.72},{"date":1591488000000,"value":2103.72},{"date":1591574400000,"value":2119.77},{"date":1591660800000,"value":2108.36},{"date":1591747200000,"value":2101.94},{"date":1591833600000,"value":1983.2},{"date":1591920000000,"value":2005.31},{"date":1592006400000,"value":2005.31},{"date":1592092800000,"value":2005.31},{"date":1592179200000,"value":2019.93},{"date":1592265600000,"value":2057.01},{"date":1592352000000,"value":2055.23},{"date":1592438400000,"value":2057.73},{"date":1592524800000,"value":2047.38},{"date":1592611200000,"value":2047.38},{"date":1592697600000,"value":2047.38},{"date":1592784000000,"value":2062.72},{"date":1592870400000,"value":2071.63},{"date":1592956800000,"value":2018.15},{"date":1593043200000,"value":2039.18},{"date":1593129600000,"value":1985.7},{"date":1593216000000,"value":1985.7},{"date":1593302400000,"value":1985.7},{"date":1593388800000,"value":2014.94},{"date":1593475200000,"value":2044.53},{"date":1593561600000,"value":2057.73},{"date":1593648000000,"value":2067.35},{"date":1593734400000,"value":2067.35},{"date":1593820800000,"value":2067.35},{"date":1593907200000,"value":2067.35},{"date":1593993600000,"value":2104.08},{"date":1594080000000,"value":2082.33},{"date":1594166400000,"value":2100.51},{"date":1594252800000,"value":2090.89},{"date":1594339200000,"value":2110.85},{"date":1594425600000,"value":2110.85},{"date":1594512000000,"value":2110.85},{"date":1594598400000,"value":2092.67},{"date":1594684800000,"value":2126.54},{"date":1594771200000,"value":2143.66},{"date":1594857600000,"value":2139.38},{"date":1594944000000,"value":2146.15},{"date":1595030400000,"value":2146.15},{"date":1595116800000,"value":2146.15},{"date":1595203200000,"value":2167.55},{"date":1595289600000,"value":2172.18},{"date":1595376000000,"value":2183.95},{"date":1595462400000,"value":2156.14},{"date":1595548800000,"value":2141.87},{"date":1595635200000,"value":2141.87},{"date":1595721600000,"value":2141.87},{"date":1595808000000,"value":2154.71},{"date":1595894400000,"value":2137.6},{"date":1595980800000,"value":2167.9},{"date":1596067200000,"value":2158.28},{"date":1596153600000,"value":2173.96},{"date":1596240000000,"value":2173.96},{"date":1596326400000,"value":2173.96},{"date":1596412800000,"value":2188.94},{"date":1596499200000,"value":2193.93},{"date":1596585600000,"value":2214.26},{"date":1596672000000,"value":2230.3},{"date":1596758400000,"value":2233.51},{"date":1596844800000,"value":2233.51},{"date":1596931200000,"value":2233.51},{"date":1597017600000,"value":2239.93},{"date":1597104000000,"value":2226.02},{"date":1597190400000,"value":2259.54},{"date":1597276800000,"value":2255.97},{"date":1597363200000,"value":2255.97},{"date":1597449600000,"value":2255.97},{"date":1597536000000,"value":2255.97},{"date":1597622400000,"value":2261.68},{"date":1597708800000,"value":2268.1},{"date":1597795200000,"value":2256.33},{"date":1597881600000,"value":2262.75},{"date":1597968000000,"value":2268.81},{"date":1598054400000,"value":2268.81},{"date":1598140800000,"value":2268.81},{"date":1598227200000,"value":2291.63},{"date":1598313600000,"value":2303.4},{"date":1598400000000,"value":2334.77},{"date":1598486400000,"value":2336.56},{"date":1598572800000,"value":2351.89},{"date":1598659200000,"value":2351.89},{"date":1598745600000,"value":2351.89},{"date":1598832000000,"value":2345.11},{"date":1598918400000,"value":2365.08},{"date":1599004800000,"value":2400.74},{"date":1599091200000,"value":2314.81},{"date":1599177600000,"value":2294.48},{"date":1599264000000,"value":2294.48},{"date":1599350400000,"value":2294.48},{"date":1599436800000,"value":2294.48},{"date":1599523200000,"value":2227.45},{"date":1599609600000,"value":2272.38},{"date":1599696000000,"value":2232.8},{"date":1599782400000,"value":2232.08},{"date":1599868800000,"value":2232.08},{"date":1599955200000,"value":2232.08},{"date":1600041600000,"value":2261.32},{"date":1600128000000,"value":2275.23},{"date":1600214400000,"value":2264.18},{"date":1600300800000,"value":2246.7},{"date":1600387200000,"value":2221.39},{"date":1600473600000,"value":2221.39},{"date":1600560000000,"value":2221.39},{"date":1600646400000,"value":2195},{"date":1600732800000,"value":2217.82},{"date":1600819200000,"value":2163.98},{"date":1600905600000,"value":2172.54},{"date":1600992000000,"value":2206.06},{"date":1601078400000,"value":2206.06},{"date":1601164800000,"value":2206.06},{"date":1601251200000,"value":2241},{"date":1601337600000,"value":2232.08},{"date":1601424000000,"value":2251.7},{"date":1601510400000,"value":2265.6},{"date":1601596800000,"value":2244.92},{"date":1601683200000,"value":2244.92},{"date":1601769600000,"value":2244.92},{"date":1601856000000,"value":2288.42},{"date":1601942400000,"value":2259.18},{"date":1602028800000,"value":2302.33},{"date":1602115200000,"value":2321.58},{"date":1602201600000,"value":2340.84},{"date":1602288000000,"value":2340.84},{"date":1602374400000,"value":2340.84},{"date":1602460800000,"value":2381.84},{"date":1602547200000,"value":2367.58},{"date":1602633600000,"value":2349.75},{"date":1602720000000,"value":2343.69},{"date":1602806400000,"value":2344.05},{"date":1602892800000,"value":2344.05},{"date":1602979200000,"value":2344.05},{"date":1603065600000,"value":2304.82},{"date":1603152000000,"value":2318.73},{"date":1603238400000,"value":2315.88},{"date":1603324800000,"value":2326.93},{"date":1603411200000,"value":2336.91},{"date":1603497600000,"value":2336.91},{"date":1603584000000,"value":2336.91},{"date":1603670400000,"value":2289.85},{"date":1603756800000,"value":2283.07},{"date":1603843200000,"value":2201.42},{"date":1603929600000,"value":2229.59},{"date":1604016000000,"value":2207.48},{"date":1604102400000,"value":2207.48},{"date":1604188800000,"value":2207.48},{"date":1604275200000,"value":2236.01},{"date":1604361600000,"value":2275.59},{"date":1604448000000,"value":2323.72},{"date":1604534400000,"value":2376.14},{"date":1604620800000,"value":2375.07},{"date":1604707200000,"value":2375.07},{"date":1604793600000,"value":2375.07},{"date":1604880000000,"value":2407.51},{"date":1604966400000,"value":2402.16},{"date":1605052800000,"value":2414.64},{"date":1605139200000,"value":2390.04},{"date":1605225600000,"value":2422.85},{"date":1605312000000,"value":2422.85},{"date":1605398400000,"value":2422.85},{"date":1605484800000,"value":2452.8},{"date":1605571200000,"value":2437.46},{"date":1605657600000,"value":2409.65},{"date":1605744000000,"value":2418.57},{"date":1605830400000,"value":2401.81},{"date":1605916800000,"value":2401.81},{"date":1606003200000,"value":2401.81},{"date":1606089600000,"value":2415.71},{"date":1606176000000,"value":2457.79},{"date":1606262400000,"value":2448.87},{"date":1606348800000,"value":2448.87},{"date":1606435200000,"value":2452.44},{"date":1606521600000,"value":2452.44},{"date":1606608000000,"value":2452.44},{"date":1606694400000,"value":2438.89},{"date":1606780800000,"value":2467.42},{"date":1606867200000,"value":2471.69},{"date":1606953600000,"value":2464.92},{"date":1607040000000,"value":2488.1},{"date":1607126400000,"value":2488.1},{"date":1607212800000,"value":2488.1},{"date":1607299200000,"value":2483.82},{"date":1607385600000,"value":2489.52},{"date":1607472000000,"value":2467.42},{"date":1607558400000,"value":2459.93},{"date":1607644800000,"value":2457.79},{"date":1607731200000,"value":2457.79},{"date":1607817600000,"value":2457.79},{"date":1607904000000,"value":2447.8},{"date":1607990400000,"value":2481.68},{"date":1608076800000,"value":2484.89},{"date":1608163200000,"value":2500.22},{"date":1608249600000,"value":2490.95},{"date":1608336000000,"value":2490.95},{"date":1608422400000,"value":2490.95},{"date":1608508800000,"value":2483.82},{"date":1608595200000,"value":2479.18},{"date":1608681600000,"value":2481.68},{"date":1608768000000,"value":2490.24},{"date":1608854400000,"value":2490.24},{"date":1608940800000,"value":2490.24},{"date":1609027200000,"value":2490.24},{"date":1609113600000,"value":2514.13},{"date":1609200000000,"value":2508.81},{"date":1609286400000,"value":2513.37},{"date":1609372800000,"value":2529.75},{"date":1609459200000,"value":2529.75},{"date":1609545600000,"value":2529.75},{"date":1609632000000,"value":2529.75},{"date":1609718400000,"value":2490.88},{"date":1609804800000,"value":2508.03},{"date":1609891200000,"value":2529.37},{"date":1609977600000,"value":2566.33},{"date":1610064000000,"value":2577.76},{"date":1610150400000,"value":2577.76},{"date":1610236800000,"value":2577.76},{"date":1610323200000,"value":2564.43},{"date":1610409600000,"value":2559.85},{"date":1610496000000,"value":2560.23},{"date":1610582400000,"value":2548.04},{"date":1610668800000,"value":2530.51},{"date":1610755200000,"value":2530.51},{"date":1610841600000,"value":2530.51},{"date":1610928000000,"value":2530.51},{"date":1611014400000,"value":2553.38},{"date":1611100800000,"value":2588.05},{"date":1611187200000,"value":2585.38},{"date":1611273600000,"value":2576.24},{"date":1611360000000,"value":2576.24},{"date":1611446400000,"value":2576.24},{"date":1611532800000,"value":2584.24},{"date":1611619200000,"value":2574.71},{"date":1611705600000,"value":2499.27},{"date":1611792000000,"value":2537.75},{"date":1611878400000,"value":2488.6},{"date":1611964800000,"value":2488.6},{"date":1612051200000,"value":2488.6},{"date":1612137600000,"value":2530.13},{"date":1612224000000,"value":2566.71},{"date":1612310400000,"value":2573.19},{"date":1612396800000,"value":2597.96},{"date":1612483200000,"value":2604.44},{"date":1612569600000,"value":2604.44},{"date":1612656000000,"value":2604.44},{"date":1612742400000,"value":2622.73},{"date":1612828800000,"value":2617.77},{"date":1612915200000,"value":2620.82},{"date":1613001600000,"value":2628.44},{"date":1613088000000,"value":2636.82},{"date":1613174400000,"value":2636.82},{"date":1613260800000,"value":2636.82},{"date":1613347200000,"value":2636.82},{"date":1613433600000,"value":2641.78},{"date":1613520000000,"value":2637.59},{"date":1613606400000,"value":2628.44},{"date":1613692800000,"value":2623.11},{"date":1613779200000,"value":2623.11},{"date":1613865600000,"value":2623.11},{"date":1613952000000,"value":2609.01},{"date":1614038400000,"value":2617.39},{"date":1614124800000,"value":2649.78},{"date":1614211200000,"value":2586.14},{"date":1614297600000,"value":2575.09},{"date":1614384000000,"value":2575.09},{"date":1614470400000,"value":2575.09},{"date":1614556800000,"value":2633.39},{"date":1614643200000,"value":2610.15},{"date":1614729600000,"value":2574.33},{"date":1614816000000,"value":2544.23},{"date":1614902400000,"value":2598.72},{"date":1614988800000,"value":2598.72},{"date":1615075200000,"value":2598.72},{"date":1615161600000,"value":2591.1},{"date":1615248000000,"value":2620.44},{"date":1615334400000,"value":2635.68},{"date":1615420800000,"value":2664.64},{"date":1615507200000,"value":2665.02},{"date":1615593600000,"value":2665.02},{"date":1615680000000,"value":2665.02},{"date":1615766400000,"value":2680.26},{"date":1615852800000,"value":2679.5},{"date":1615939200000,"value":2683.31},{"date":1616025600000,"value":2648.26},{"date":1616112000000,"value":2638.73},{"date":1616198400000,"value":2638.73},{"date":1616284800000,"value":2638.73},{"date":1616371200000,"value":2652.45},{"date":1616457600000,"value":2633.01},{"date":1616544000000,"value":2626.92},{"date":1616630400000,"value":2637.59},{"date":1616716800000,"value":2685.98},{"date":1616803200000,"value":2685.98},{"date":1616889600000,"value":2685.98},{"date":1616976000000,"value":2683.69},{"date":1617062400000,"value":2675.69},{"date":1617148800000,"value":2684.84},{"date":1617235200000,"value":2717.99},{"date":1617321600000,"value":2717.99},{"date":1617408000000,"value":2717.99},{"date":1617494400000,"value":2717.99},{"date":1617580800000,"value":2757.61},{"date":1617667200000,"value":2751.52},{"date":1617753600000,"value":2756.85},{"date":1617840000000,"value":2767.9},{"date":1617926400000,"value":2794.96},{"date":1618012800000,"value":2794.96},{"date":1618099200000,"value":2794.96},{"date":1618185600000,"value":2792.29},{"date":1618272000000,"value":2796.48},{"date":1618358400000,"value":2787.72},{"date":1618444800000,"value":2822.77},{"date":1618531200000,"value":2831.54},{"date":1618617600000,"value":2831.54},{"date":1618704000000,"value":2831.54},{"date":1618790400000,"value":2815.91},{"date":1618876800000,"value":2795.72},{"date":1618963200000,"value":2821.25},{"date":1619049600000,"value":2799.15},{"date":1619136000000,"value":2831.16},{"date":1619222400000,"value":2831.16},{"date":1619308800000,"value":2831.16},{"date":1619395200000,"value":2836.11},{"date":1619481600000,"value":2836.87},{"date":1619568000000,"value":2840.68},{"date":1619654400000,"value":2865.45},{"date":1619740800000,"value":2841.06},{"date":1619827200000,"value":2841.06},{"date":1619913600000,"value":2841.06},{"date":1620000000000,"value":2843.73},{"date":1620086400000,"value":2828.11},{"date":1620172800000,"value":2828.87},{"date":1620259200000,"value":2852.49},{"date":1620345600000,"value":2874.98},{"date":1620432000000,"value":2874.98},{"date":1620518400000,"value":2874.98},{"date":1620604800000,"value":2841.83},{"date":1620691200000,"value":2822.39},{"date":1620777600000,"value":2758.76},{"date":1620864000000,"value":2796.1},{"date":1620950400000,"value":2839.92},{"date":1621036800000,"value":2839.92},{"date":1621123200000,"value":2839.92},{"date":1621209600000,"value":2831.54},{"date":1621296000000,"value":2806.39},{"date":1621382400000,"value":2800.29},{"date":1621468800000,"value":2828.11},{"date":1621555200000,"value":2827.73},{"date":1621641600000,"value":2827.73},{"date":1621728000000,"value":2827.73},{"date":1621814400000,"value":2858.59},{"date":1621900800000,"value":2854.78},{"date":1621987200000,"value":2857.83},{"date":1622073600000,"value":2858.59},{"date":1622160000000,"value":2865.83},{"date":1622246400000,"value":2865.83},{"date":1622332800000,"value":2865.83},{"date":1622419200000,"value":2865.83},{"date":1622505600000,"value":2863.93},{"date":1622592000000,"value":2865.45},{"date":1622678400000,"value":2855.16},{"date":1622764800000,"value":2876.88},{"date":1622851200000,"value":2876.88},{"date":1622937600000,"value":2876.88},{"date":1623024000000,"value":2871.93},{"date":1623110400000,"value":2874.6},{"date":1623196800000,"value":2870.02},{"date":1623283200000,"value":2881.83},{"date":1623369600000,"value":2887.55},{"date":1623456000000,"value":2887.55},{"date":1623542400000,"value":2887.55},{"date":1623628800000,"value":2893.65},{"date":1623715200000,"value":2888.69},{"date":1623801600000,"value":2876.88},{"date":1623888000000,"value":2877.26},{"date":1623974400000,"value":2838.4},{"date":1624060800000,"value":2838.4},{"date":1624147200000,"value":2838.4},{"date":1624233600000,"value":2876.88},{"date":1624320000000,"value":2895.17},{"date":1624406400000,"value":2891.36},{"date":1624492800000,"value":2906.22},{"date":1624579200000,"value":2915.75},{"date":1624665600000,"value":2915.75},{"date":1624752000000,"value":2915.75},{"date":1624838400000,"value":2923.75},{"date":1624924800000,"value":2924.51},{"date":1625011200000,"value":2926.42},{"date":1625097600000,"value":2944.33},{"date":1625184000000,"value":2969.48},{"date":1625270400000,"value":2969.48},{"date":1625356800000,"value":2969.48},{"date":1625443200000,"value":2969.48},{"date":1625529600000,"value":2965.66},{"date":1625616000000,"value":2975.19},{"date":1625702400000,"value":2947.76},{"date":1625788800000,"value":2980.14},{"date":1625875200000,"value":2980.14},{"date":1625961600000,"value":2980.14},{"date":1626048000000,"value":2988.53},{"date":1626134400000,"value":2981.29},{"date":1626220800000,"value":2987},{"date":1626307200000,"value":2979},{"date":1626393600000,"value":2955.38},{"date":1626480000000,"value":2955.38},{"date":1626566400000,"value":2955.38},{"date":1626652800000,"value":2902.41},{"date":1626739200000,"value":2948.9},{"date":1626825600000,"value":2975.57},{"date":1626912000000,"value":2981.67},{"date":1626998400000,"value":3015.96},{"date":1627084800000,"value":3015.96},{"date":1627171200000,"value":3015.96},{"date":1627257600000,"value":3020.15},{"date":1627344000000,"value":3006.82},{"date":1627430400000,"value":3007.2},{"date":1627516800000,"value":3015.2},{"date":1627603200000,"value":2998.82},{"date":1627689600000,"value":2998.82},{"date":1627776000000,"value":2998.82},{"date":1627862400000,"value":2989.29},{"date":1627948800000,"value":3006.44},{"date":1628035200000,"value":2989.29},{"date":1628121600000,"value":3003.77},{"date":1628208000000,"value":3009.87},{"date":1628294400000,"value":3009.87},{"date":1628380800000,"value":3009.87},{"date":1628467200000,"value":2996.91},{"date":1628553600000,"value":2993.1},{"date":1628640000000,"value":3003.39},{"date":1628726400000,"value":3009.48},{"date":1628812800000,"value":3015.96},{"date":1628899200000,"value":3015.96},{"date":1628985600000,"value":3015.96},{"date":1629072000000,"value":3027.01},{"date":1629158400000,"value":3004.53},{"date":1629244800000,"value":2977.86},{"date":1629331200000,"value":2985.1},{"date":1629417600000,"value":3006.06},{"date":1629504000000,"value":3006.06},{"date":1629590400000,"value":3006.06},{"date":1629676800000,"value":3031.2},{"date":1629763200000,"value":3039.59},{"date":1629849600000,"value":3046.06},{"date":1629936000000,"value":3028.54},{"date":1630022400000,"value":3056.73},{"date":1630108800000,"value":3056.73},{"date":1630195200000,"value":3056.73},{"date":1630281600000,"value":3066.64},{"date":1630368000000,"value":3062.45},{"date":1630454400000,"value":3066.64},{"date":1630540800000,"value":3071.21},{"date":1630627200000,"value":3068.17},{"date":1630713600000,"value":3068.17},{"date":1630800000000,"value":3068.17},{"date":1630886400000,"value":3068.17},{"date":1630972800000,"value":3058.26},{"date":1631059200000,"value":3053.69},{"date":1631145600000,"value":3040.73},{"date":1631232000000,"value":3018.63},{"date":1631318400000,"value":3018.63},{"date":1631404800000,"value":3018.63},{"date":1631491200000,"value":3031.59},{"date":1631577600000,"value":3014.44},{"date":1631664000000,"value":3039.59},{"date":1631750400000,"value":3038.06},{"date":1631836800000,"value":3009.1},{"date":1631923200000,"value":3009.1},{"date":1632009600000,"value":3009.1},{"date":1632096000000,"value":2957.66},{"date":1632182400000,"value":2954.61},{"date":1632268800000,"value":2983.19},{"date":1632355200000,"value":3021.68},{"date":1632441600000,"value":3028.92},{"date":1632528000000,"value":3028.92},{"date":1632614400000,"value":3028.92},{"date":1632700800000,"value":3023.2},{"date":1632787200000,"value":2956.9},{"date":1632873600000,"value":2960.33},{"date":1632960000000,"value":2927.56},{"date":1633046400000,"value":2971.38},{"date":1633132800000,"value":2971.38},{"date":1633219200000,"value":2971.38},{"date":1633305600000,"value":2928.32},{"date":1633392000000,"value":2959.57},{"date":1633478400000,"value":2974.81},{"date":1633564800000,"value":2999.96},{"date":1633651200000,"value":2995.39},{"date":1633737600000,"value":2995.39},{"date":1633824000000,"value":2995.39},{"date":1633910400000,"value":2971.76},{"date":1633996800000,"value":2964.52},{"date":1634083200000,"value":2976.33},{"date":1634169600000,"value":3031.59},{"date":1634256000000,"value":3055.21},{"date":1634342400000,"value":3055.21},{"date":1634428800000,"value":3055.21},{"date":1634515200000,"value":3059.78},{"date":1634601600000,"value":3084.93},{"date":1634688000000,"value":3096.36},{"date":1634774400000,"value":3106.27},{"date":1634860800000,"value":3102.08},{"date":1634947200000,"value":3102.08},{"date":1635033600000,"value":3102.08},{"date":1635120000000,"value":3108.18},{"date":1635206400000,"value":3109.7},{"date":1635292800000,"value":3085.31},{"date":1635379200000,"value":3113.51},{"date":1635465600000,"value":3119.99},{"date":1635552000000,"value":3119.99},{"date":1635638400000,"value":3119.99},{"date":1635724800000,"value":3119.23},{"date":1635811200000,"value":3126.85},{"date":1635897600000,"value":3148.95},{"date":1635984000000,"value":3174.48},{"date":1636070400000,"value":3193.53},{"date":1636156800000,"value":3193.53},{"date":1636243200000,"value":3193.53},{"date":1636329600000,"value":3202.67},{"date":1636416000000,"value":3200.39},{"date":1636502400000,"value":3167.24},{"date":1636588800000,"value":3160.38},{"date":1636675200000,"value":3188.19},{"date":1636761600000,"value":3188.19},{"date":1636848000000,"value":3188.19},{"date":1636934400000,"value":3180.95},{"date":1637020800000,"value":3198.1},{"date":1637107200000,"value":3185.15},{"date":1637193600000,"value":3196.96},{"date":1637280000000,"value":3179.81},{"date":1637366400000,"value":3179.81},{"date":1637452800000,"value":3179.81},{"date":1637539200000,"value":3160},{"date":1637625600000,"value":3171.43},{"date":1637712000000,"value":3177.53},{"date":1637798400000,"value":3177.53},{"date":1637884800000,"value":3096.36},{"date":1637971200000,"value":3096.36},{"date":1638057600000,"value":3096.36},{"date":1638144000000,"value":3132.18},{"date":1638230400000,"value":3068.17},{"date":1638316800000,"value":3031.59},{"date":1638403200000,"value":3082.65},{"date":1638489600000,"value":3055.59},{"date":1638576000000,"value":3055.59},{"date":1638662400000,"value":3055.59},{"date":1638748800000,"value":3104.36},{"date":1638835200000,"value":3163.81},{"date":1638921600000,"value":3172.57},{"date":1639008000000,"value":3152.76},{"date":1639094400000,"value":3176.76},{"date":1639180800000,"value":3176.76},{"date":1639267200000,"value":3176.76},{"date":1639353600000,"value":3147.04},{"date":1639440000000,"value":3126.85},{"date":1639526400000,"value":3173.33},{"date":1639612800000,"value":3143.23},{"date":1639699200000,"value":3107.41},{"date":1639785600000,"value":3107.41},{"date":1639872000000,"value":3107.41},{"date":1639958400000,"value":3070.83},{"date":1640044800000,"value":3128.37},{"date":1640131200000,"value":3156.57},{"date":1640217600000,"value":3175.24},{"date":1640304000000,"value":3175.24},{"date":1640390400000,"value":3175.24},{"date":1640476800000,"value":3175.24},{"date":1640563200000,"value":3216.21},{"date":1640649600000,"value":3214.06},{"date":1640736000000,"value":3217.51},{"date":1640822400000,"value":3206.73},{"date":1640908800000,"value":3196.82},{"date":1640995200000,"value":3196.82},{"date":1641081600000,"value":3196.82},{"date":1641168000000,"value":3212.33},{"date":1641254400000,"value":3219.23},{"date":1641340800000,"value":3162.33},{"date":1641427200000,"value":3162.33},{"date":1641513600000,"value":3150.26},{"date":1641600000000,"value":3150.26},{"date":1641686400000,"value":3150.26},{"date":1641772800000,"value":3141.21},{"date":1641859200000,"value":3176.12},{"date":1641945600000,"value":3187.76},{"date":1642032000000,"value":3150.26},{"date":1642118400000,"value":3156.73},{"date":1642204800000,"value":3156.73},{"date":1642291200000,"value":3156.73},{"date":1642377600000,"value":3156.73},{"date":1642464000000,"value":3093.79},{"date":1642550400000,"value":3062.32},{"date":1642636800000,"value":3026.54},{"date":1642723200000,"value":2966.62},{"date":1642809600000,"value":2966.62},{"date":1642896000000,"value":2966.62},{"date":1642982400000,"value":2978.69},{"date":1643068800000,"value":2938.17},{"date":1643155200000,"value":2942.48},{"date":1643241600000,"value":2938.61},{"date":1643328000000,"value":3014.04},{"date":1643414400000,"value":3014.04},{"date":1643500800000,"value":3014.04},{"date":1643587200000,"value":3070.94},{"date":1643673600000,"value":3094.22},{"date":1643760000000,"value":3123.1},{"date":1643846400000,"value":3029.56},{"date":1643932800000,"value":3043.79},{"date":1644019200000,"value":3043.79},{"date":1644105600000,"value":3043.79},{"date":1644192000000,"value":3026.54},{"date":1644278400000,"value":3054.56},{"date":1644364800000,"value":3101.55},{"date":1644451200000,"value":3043.79},{"date":1644537600000,"value":2976.97},{"date":1644624000000,"value":2976.97},{"date":1644710400000,"value":2976.97},{"date":1644796800000,"value":2971.8},{"date":1644883200000,"value":3019.65},{"date":1644969600000,"value":3023.09},{"date":1645056000000,"value":2955.85},{"date":1645142400000,"value":2935.59},{"date":1645228800000,"value":2935.59},{"date":1645315200000,"value":2935.59},{"date":1645401600000,"value":2935.59},{"date":1645488000000,"value":2911.02},{"date":1645574400000,"value":2858},{"date":1645660800000,"value":2905.84},{"date":1645747200000,"value":2970.94},{"date":1645833600000,"value":2970.94},{"date":1645920000000,"value":2970.94},{"date":1646006400000,"value":2961.02},{"date":1646092800000,"value":2904.98},{"date":1646179200000,"value":2956.28},{"date":1646265600000,"value":2936.45},{"date":1646352000000,"value":2901.96},{"date":1646438400000,"value":2901.96},{"date":1646524800000,"value":2901.96},{"date":1646611200000,"value":2807.13},{"date":1646697600000,"value":2791.18},{"date":1646784000000,"value":2870.07},{"date":1646870400000,"value":2860.58},{"date":1646956800000,"value":2825.23},{"date":1647043200000,"value":2825.23},{"date":1647129600000,"value":2825.23},{"date":1647216000000,"value":2800.66},{"date":1647302400000,"value":2863.17},{"date":1647388800000,"value":2933.86},{"date":1647475200000,"value":2967.92},{"date":1647561600000,"value":3000.25},{"date":1647648000000,"value":3000.25},{"date":1647734400000,"value":3000.25},{"date":1647820800000,"value":2995.51},{"date":1647907200000,"value":3030.85},{"date":1647993600000,"value":2990.33},{"date":1648080000000,"value":3034.73},{"date":1648166400000,"value":3047.23},{"date":1648252800000,"value":3047.23},{"date":1648339200000,"value":3047.23},{"date":1648425600000,"value":3063.62},{"date":1648512000000,"value":3108.45},{"date":1648598400000,"value":3078.27},{"date":1648684800000,"value":3029.56},{"date":1648771200000,"value":3039.04},{"date":1648857600000,"value":3039.04},{"date":1648944000000,"value":3039.04},{"date":1649030400000,"value":3065.34},{"date":1649116800000,"value":3026.97},{"date":1649203200000,"value":2986.02},{"date":1649289600000,"value":2993.78},{"date":1649376000000,"value":2986.02},{"date":1649462400000,"value":2986.02},{"date":1649548800000,"value":2986.02},{"date":1649635200000,"value":2939.9},{"date":1649721600000,"value":2928.26},{"date":1649808000000,"value":2969.21},{"date":1649894400000,"value":2933},{"date":1649980800000,"value":2933},{"date":1650067200000,"value":2933},{"date":1650153600000,"value":2933},{"date":1650240000000,"value":2927.4},{"date":1650326400000,"value":2980.42},{"date":1650412800000,"value":2970.5},{"date":1650499200000,"value":2915.33},{"date":1650585600000,"value":2836.44},{"date":1650672000000,"value":2836.44},{"date":1650758400000,"value":2836.44},{"date":1650844800000,"value":2858.43},{"date":1650931200000,"value":2781.7},{"date":1651017600000,"value":2797.21},{"date":1651104000000,"value":2874.38},{"date":1651190400000,"value":2770.49},{"date":1651276800000,"value":2770.49},{"date":1651363200000,"value":2770.49},{"date":1651449600000,"value":2785.58},{"date":1651536000000,"value":2794.63},{"date":1651622400000,"value":2878.69},{"date":1651708800000,"value":2770.49},{"date":1651795200000,"value":2751.52},{"date":1651881600000,"value":2751.52},{"date":1651968000000,"value":2751.52},{"date":1652054400000,"value":2658.41},{"date":1652140800000,"value":2668.76},{"date":1652227200000,"value":2626.51},{"date":1652313600000,"value":2626.08},{"date":1652400000000,"value":2692.03},{"date":1652486400000,"value":2692.03},{"date":1652572800000,"value":2692.03},{"date":1652659200000,"value":2681.26},{"date":1652745600000,"value":2736.86},{"date":1652832000000,"value":2634.27},{"date":1652918400000,"value":2624.79},{"date":1653004800000,"value":2622.63},{"date":1653091200000,"value":2622.63},{"date":1653177600000,"value":2622.63},{"date":1653264000000,"value":2676.51},{"date":1653350400000,"value":2648.06},{"date":1653436800000,"value":2673.93},{"date":1653523200000,"value":2727.38},{"date":1653609600000,"value":2794.2},{"date":1653696000000,"value":2794.2},{"date":1653782400000,"value":2794.2},{"date":1653868800000,"value":2794.2},{"date":1653955200000,"value":2776.09},{"date":1654041600000,"value":2760.57},{"date":1654128000000,"value":2819.63},{"date":1654214400000,"value":2777.82},{"date":1654300800000,"value":2777.82},{"date":1654387200000,"value":2777.82},{"date":1654473600000,"value":2786.87},{"date":1654560000000,"value":2811.87},{"date":1654646400000,"value":2783.42},{"date":1654732800000,"value":2718.76},{"date":1654819200000,"value":2635.99},{"date":1654905600000,"value":2635.99},{"date":1654992000000,"value":2635.99},{"date":1655078400000,"value":2533.4},{"date":1655164800000,"value":2524.78},{"date":1655251200000,"value":2564.01},{"date":1655337600000,"value":2473.48},{"date":1655424000000,"value":2479.95},{"date":1655510400000,"value":2479.95},{"date":1655596800000,"value":2479.95},{"date":1655683200000,"value":2479.95},{"date":1655769600000,"value":2540.3},{"date":1655856000000,"value":2540.3},{"date":1655942400000,"value":2565.73},{"date":1656028800000,"value":2648.93},{"date":1656115200000,"value":2648.93},{"date":1656201600000,"value":2648.93},{"date":1656288000000,"value":2638.15},{"date":1656374400000,"value":2580.82},{"date":1656460800000,"value":2581.68},{"date":1656547200000,"value":2556.68},{"date":1656633600000,"value":2582.54},{"date":1656720000000,"value":2582.54},{"date":1656806400000,"value":2582.54},{"date":1656892800000,"value":2582.54},{"date":1656979200000,"value":2591.59},{"date":1657065600000,"value":2600.65},{"date":1657152000000,"value":2641.17},{"date":1657238400000,"value":2638.15},{"date":1657324800000,"value":2638.15},{"date":1657411200000,"value":2638.15},{"date":1657497600000,"value":2610.56},{"date":1657584000000,"value":2584.27},{"date":1657670400000,"value":2574.35},{"date":1657756800000,"value":2571.33},{"date":1657843200000,"value":2619.61},{"date":1657929600000,"value":2619.61},{"date":1658016000000,"value":2619.61},{"date":1658102400000,"value":2595.04},{"date":1658188800000,"value":2668.32},{"date":1658275200000,"value":2691.17},{"date":1658361600000,"value":2717.04},{"date":1658448000000,"value":2688.58},{"date":1658534400000,"value":2688.58},{"date":1658620800000,"value":2688.58},{"date":1658707200000,"value":2690.31},{"date":1658793600000,"value":2652.37},{"date":1658880000000,"value":2725.66},{"date":1658966400000,"value":2759.71},{"date":1659052800000,"value":2800.23},{"date":1659139200000,"value":2800.23},{"date":1659225600000,"value":2800.23},{"date":1659312000000,"value":2792.47},{"date":1659398400000,"value":2775.66},{"date":1659484800000,"value":2820.49},{"date":1659571200000,"value":2826.96},{"date":1659657600000,"value":2826.96},{"date":1659744000000,"value":2826.96},{"date":1659830400000,"value":2826.96},{"date":1659916800000,"value":2822.22},{"date":1660003200000,"value":2807.99},{"date":1660089600000,"value":2867.05},{"date":1660176000000,"value":2866.19},{"date":1660262400000,"value":2916.62},{"date":1660348800000,"value":2916.62},{"date":1660435200000,"value":2916.62},{"date":1660521600000,"value":2927.4},{"date":1660608000000,"value":2931.71},{"date":1660694400000,"value":2908},{"date":1660780800000,"value":2915.33},{"date":1660867200000,"value":2875.24},{"date":1660953600000,"value":2875.24},{"date":1661040000000,"value":2875.24},{"date":1661126400000,"value":2812.73},{"date":1661212800000,"value":2804.54},{"date":1661299200000,"value":2814.46},{"date":1661385600000,"value":2852.82},{"date":1661472000000,"value":2754.11},{"date":1661558400000,"value":2754.11},{"date":1661644800000,"value":2754.11},{"date":1661731200000,"value":2735.14},{"date":1661817600000,"value":2707.12},{"date":1661904000000,"value":2686},{"date":1661990400000,"value":2693.76},{"date":1662076800000,"value":2664.01},{"date":1662163200000,"value":2664.01},{"date":1662249600000,"value":2664.01},{"date":1662336000000,"value":2664.01},{"date":1662422400000,"value":2653.24},{"date":1662508800000,"value":2701.52},{"date":1662595200000,"value":2720.05},{"date":1662681600000,"value":2762.73},{"date":1662768000000,"value":2762.73},{"date":1662854400000,"value":2762.73},{"date":1662940800000,"value":2791.61},{"date":1663027200000,"value":2667.89},{"date":1663113600000,"value":2676.08},{"date":1663200000000,"value":2643.75},{"date":1663286400000,"value":2622.2},{"date":1663372800000,"value":2622.2},{"date":1663459200000,"value":2622.2},{"date":1663545600000,"value":2638.58},{"date":1663632000000,"value":2607.11},{"date":1663718400000,"value":2564.87},{"date":1663804800000,"value":2543.74},{"date":1663891200000,"value":2500.64},{"date":1663977600000,"value":2500.64},{"date":1664064000000,"value":2500.64},{"date":1664150400000,"value":2476.07},{"date":1664236800000,"value":2470.89},{"date":1664323200000,"value":2517.88},{"date":1664409600000,"value":2470.46},{"date":1664496000000,"value":2436.84},{"date":1664582400000,"value":2436.84},{"date":1664668800000,"value":2436.84},{"date":1664755200000,"value":2506.24},{"date":1664841600000,"value":2583.83},{"date":1664928000000,"value":2581.25},{"date":1665014400000,"value":2556.25},{"date":1665100800000,"value":2483.4},{"date":1665187200000,"value":2483.4},{"date":1665273600000,"value":2483.4},{"date":1665360000000,"value":2458.82},{"date":1665446400000,"value":2440.29},{"date":1665532800000,"value":2429.94},{"date":1665619200000,"value":2489.43},{"date":1665705600000,"value":2423.48},{"date":1665792000000,"value":2423.48},{"date":1665878400000,"value":2423.48},{"date":1665964800000,"value":2488.14},{"date":1666051200000,"value":2513.14},{"date":1666137600000,"value":2495.03},{"date":1666224000000,"value":2477.36},{"date":1666310400000,"value":2526.5},{"date":1666396800000,"value":2526.5},{"date":1666483200000,"value":2526.5},{"date":1666569600000,"value":2558.83},{"date":1666656000000,"value":2606.25},{"date":1666742400000,"value":2581.25},{"date":1666828800000,"value":2565.73},{"date":1666915200000,"value":2632.11},{"date":1667001600000,"value":2632.11},{"date":1667088000000,"value":2632.11},{"date":1667174400000,"value":2612.29},{"date":1667260800000,"value":2597.2},{"date":1667347200000,"value":2530.38},{"date":1667433600000,"value":2498.48},{"date":1667520000000,"value":2531.67},{"date":1667606400000,"value":2531.67},{"date":1667692800000,"value":2531.67},{"date":1667779200000,"value":2557.54},{"date":1667865600000,"value":2571.76},{"date":1667952000000,"value":2519.17},{"date":1668038400000,"value":2669.19},{"date":1668124800000,"value":2694.62},{"date":1668211200000,"value":2694.62},{"date":1668297600000,"value":2694.62},{"date":1668384000000,"value":2671.34},{"date":1668470400000,"value":2703.67},{"date":1668556800000,"value":2679.96},{"date":1668643200000,"value":2669.19},{"date":1668729600000,"value":2682.98},{"date":1668816000000,"value":2682.98},{"date":1668902400000,"value":2682.98},{"date":1668988800000,"value":2671.34},{"date":1669075200000,"value":2709.71},{"date":1669161600000,"value":2726.95},{"date":1669248000000,"value":2726.95},{"date":1669334400000,"value":2723.5},{"date":1669420800000,"value":2723.5},{"date":1669507200000,"value":2723.5},{"date":1669593600000,"value":2682.98},{"date":1669680000000,"value":2674.79},{"date":1669766400000,"value":2762.73},{"date":1669852800000,"value":2763.59},{"date":1669939200000,"value":2758.85},{"date":1670025600000,"value":2758.85},{"date":1670112000000,"value":2758.85},{"date":1670198400000,"value":2710.14},{"date":1670284800000,"value":2669.62},{"date":1670371200000,"value":2666.17},{"date":1670457600000,"value":2686.86},{"date":1670544000000,"value":2662.72},{"date":1670630400000,"value":2662.72},{"date":1670716800000,"value":2662.72},{"date":1670803200000,"value":2702.38},{"date":1670889600000,"value":2730.4},{"date":1670976000000,"value":2715.74},{"date":1671062400000,"value":2645.05},{"date":1671148800000,"value":2619.61},{"date":1671235200000,"value":2619.61},{"date":1671321600000,"value":2619.61},{"date":1671408000000,"value":2591.59},{"date":1671494400000,"value":2598.49},{"date":1671580800000,"value":2637.72},{"date":1671667200000,"value":2595.9},{"date":1671753600000,"value":2612.72},{"date":1671840000000,"value":2612.72},{"date":1671926400000,"value":2612.72},{"date":1672012800000,"value":2612.72},{"date":1672099200000,"value":2603.77},{"date":1672185600000,"value":2572.99},{"date":1672272000000,"value":2620.82},{"date":1672358400000,"value":2613.72},{"date":1672444800000,"value":2613.72},{"date":1672531200000,"value":2613.72},{"date":1672617600000,"value":2613.72},{"date":1672704000000,"value":2605.67},{"date":1672790400000,"value":2626.98},{"date":1672876800000,"value":2595.72},{"date":1672963200000,"value":2658.24},{"date":1673049600000,"value":2658.24},{"date":1673136000000,"value":2658.24},{"date":1673222400000,"value":2661.08},{"date":1673308800000,"value":2680.97},{"date":1673395200000,"value":2712.23},{"date":1673481600000,"value":2726.43},{"date":1673568000000,"value":2736.85},{"date":1673654400000,"value":2736.85},{"date":1673740800000,"value":2736.85},{"date":1673827200000,"value":2736.85},{"date":1673913600000,"value":2733.54},{"date":1674000000000,"value":2693.76},{"date":1674086400000,"value":2673.39},{"date":1674172800000,"value":2725.49},{"date":1674259200000,"value":2725.49},{"date":1674345600000,"value":2725.49},{"date":1674432000000,"value":2756.74},{"date":1674518400000,"value":2752.01},{"date":1674604800000,"value":2751.53},{"date":1674691200000,"value":2784.68},{"date":1674777600000,"value":2788.47},{"date":1674864000000,"value":2788.47},{"date":1674950400000,"value":2788.47},{"date":1675036800000,"value":2751.53},{"date":1675123200000,"value":2792.73},{"date":1675209600000,"value":2827.78},{"date":1675296000000,"value":2874.19},{"date":1675382400000,"value":2836.78},{"date":1675468800000,"value":2836.78},{"date":1675555200000,"value":2836.78},{"date":1675641600000,"value":2817.83},{"date":1675728000000,"value":2858.09},{"date":1675814400000,"value":2822.1},{"date":1675900800000,"value":2795.58},{"date":1675987200000,"value":2795.58},{"date":1676073600000,"value":2795.58},{"date":1676160000000,"value":2795.58},{"date":1676246400000,"value":2825.89},{"date":1676332800000,"value":2826.83},{"date":1676419200000,"value":2834.88},{"date":1676505600000,"value":2789.89},{"date":1676592000000,"value":2779.95},{"date":1676678400000,"value":2779.95},{"date":1676764800000,"value":2779.95},{"date":1676851200000,"value":2779.95},{"date":1676937600000,"value":2725.96},{"date":1677024000000,"value":2722.17},{"date":1677110400000,"value":2736.38},{"date":1677196800000,"value":2707.96},{"date":1677283200000,"value":2707.96},{"date":1677369600000,"value":2707.96},{"date":1677456000000,"value":2717.43},{"date":1677542400000,"value":2710.33},{"date":1677628800000,"value":2698.49},{"date":1677715200000,"value":2724.54},{"date":1677801600000,"value":2765.74},{"date":1677888000000,"value":2765.74},{"date":1677974400000,"value":2765.74},{"date":1678060800000,"value":2769.06},{"date":1678147200000,"value":2732.12},{"date":1678233600000,"value":2736.85},{"date":1678320000000,"value":2672.92},{"date":1678406400000,"value":2620.35},{"date":1678492800000,"value":2620.35},{"date":1678579200000,"value":2620.35},{"date":1678665600000,"value":2607.56},{"date":1678752000000,"value":2659.66},{"date":1678838400000,"value":2642.61},{"date":1678924800000,"value":2696.6},{"date":1679011200000,"value":2669.6},{"date":1679097600000,"value":2669.6},{"date":1679184000000,"value":2669.6},{"date":1679270400000,"value":2689.02},{"date":1679356800000,"value":2725.01},{"date":1679443200000,"value":2687.13},{"date":1679529600000,"value":2696.6},{"date":1679616000000,"value":2708.91},{"date":1679702400000,"value":2708.91},{"date":1679788800000,"value":2708.91},{"date":1679875200000,"value":2707.49},{"date":1679961600000,"value":2700.39},{"date":1680048000000,"value":2737.8},{"date":1680134400000,"value":2755.32},{"date":1680220800000,"value":2790.84},{"date":1680307200000,"value":2790.84},{"date":1680393600000,"value":2790.84},{"date":1680480000000,"value":2804.1},{"date":1680566400000,"value":2788.95},{"date":1680652800000,"value":2782.79},{"date":1680739200000,"value":2794.63},{"date":1680825600000,"value":2794.63},{"date":1680912000000,"value":2794.63},{"date":1680998400000,"value":2794.63},{"date":1681084800000,"value":2795.58},{"date":1681171200000,"value":2792.26},{"date":1681257600000,"value":2786.58},{"date":1681344000000,"value":2826.36},{"date":1681430400000,"value":2821.62},{"date":1681516800000,"value":2821.62},{"date":1681603200000,"value":2821.62},{"date":1681689600000,"value":2823.99},{"date":1681776000000,"value":2823.52},{"date":1681862400000,"value":2823.52},{"date":1681948800000,"value":2816.41},{"date":1682035200000,"value":2816.41},{"date":1682121600000,"value":2816.41},{"date":1682208000000,"value":2816.41},{"date":1682294400000,"value":2819.26},{"date":1682380800000,"value":2777.11},{"date":1682467200000,"value":2770.48},{"date":1682553600000,"value":2825.89},{"date":1682640000000,"value":2847.67},{"date":1682726400000,"value":2847.67},{"date":1682812800000,"value":2847.67},{"date":1682899200000,"value":2850.04},{"date":1682985600000,"value":2826.36},{"date":1683072000000,"value":2801.26},{"date":1683158400000,"value":2785.16},{"date":1683244800000,"value":2836.78},{"date":1683331200000,"value":2836.78},{"date":1683417600000,"value":2836.78},{"date":1683504000000,"value":2843.88},{"date":1683590400000,"value":2832.52},{"date":1683676800000,"value":2848.62},{"date":1683763200000,"value":2847.67},{"date":1683849600000,"value":2842.46},{"date":1683936000000,"value":2842.46},{"date":1684022400000,"value":2842.46},{"date":1684108800000,"value":2850.99},{"date":1684195200000,"value":2839.15},{"date":1684281600000,"value":2868.51},{"date":1684368000000,"value":2896.92},{"date":1684454400000,"value":2892.19},{"date":1684540800000,"value":2892.19},{"date":1684627200000,"value":2892.19},{"date":1684713600000,"value":2892.66},{"date":1684800000000,"value":2854.77},{"date":1684886400000,"value":2838.67},{"date":1684972800000,"value":2870.88},{"date":1685059200000,"value":2910.18},{"date":1685145600000,"value":2910.18},{"date":1685232000000,"value":2910.18},{"date":1685318400000,"value":2910.18},{"date":1685404800000,"value":2909.24},{"date":1685491200000,"value":2891.24},{"date":1685577600000,"value":2921.08},{"date":1685664000000,"value":2958.96},{"date":1685750400000,"value":2958.96},{"date":1685836800000,"value":2958.96},{"date":1685923200000,"value":2955.17},{"date":1686009600000,"value":2960.38},{"date":1686096000000,"value":2934.81},{"date":1686182400000,"value":2957.07},{"date":1686268800000,"value":2961.8},{"date":1686355200000,"value":2961.8},{"date":1686441600000,"value":2961.8},{"date":1686528000000,"value":2989.27},{"date":1686614400000,"value":3007.27},{"date":1686700800000,"value":3011.06},{"date":1686787200000,"value":3048.94},{"date":1686873600000,"value":3035.21},{"date":1686960000000,"value":3035.21},{"date":1687046400000,"value":3035.21},{"date":1687132800000,"value":3035.21},{"date":1687219200000,"value":3025.27},{"date":1687305600000,"value":3010.58},{"date":1687392000000,"value":3027.63},{"date":1687478400000,"value":3007.27},{"date":1687564800000,"value":3007.27},{"date":1687651200000,"value":3007.27},{"date":1687737600000,"value":2988.8},{"date":1687824000000,"value":3020.53},{"date":1687910400000,"value":3021},{"date":1687996800000,"value":3031.42},{"date":1688083200000,"value":3072.62},{"date":1688169600000,"value":3072.62},{"date":1688256000000,"value":3072.62},{"date":1688342400000,"value":3066.94},{"date":1688428800000,"value":3066.94},{"date":1688515200000,"value":3062.2},{"date":1688601600000,"value":3038.53},{"date":1688688000000,"value":3028.58},{"date":1688774400000,"value":3028.58},{"date":1688860800000,"value":3028.58},{"date":1688947200000,"value":3034.74},{"date":1689033600000,"value":3051.31},{"date":1689120000000,"value":3080.67},{"date":1689206400000,"value":3112.88},{"date":1689292800000,"value":3115.25},{"date":1689379200000,"value":3115.25},{"date":1689465600000,"value":3115.25},{"date":1689552000000,"value":3124.24},{"date":1689638400000,"value":3146.5},{"date":1689724800000,"value":3146.98},{"date":1689811200000,"value":3126.61},{"date":1689897600000,"value":3127.56},{"date":1689984000000,"value":3127.56},{"date":1690070400000,"value":3127.56},{"date":1690156800000,"value":3137.03},{"date":1690243200000,"value":3148.87},{"date":1690329600000,"value":3148.4},{"date":1690416000000,"value":3127.56},{"date":1690502400000,"value":3161.18},{"date":1690588800000,"value":3161.18},{"date":1690675200000,"value":3161.18},{"date":1690761600000,"value":3168.29},{"date":1690848000000,"value":3166.87},{"date":1690934400000,"value":3124.24},{"date":1691020800000,"value":3112.88},{"date":1691107200000,"value":3105.77},{"date":1691193600000,"value":3105.77},{"date":1691280000000,"value":3105.77},{"date":1691366400000,"value":3138.45},{"date":1691452800000,"value":3114.77},{"date":1691539200000,"value":3092.99},{"date":1691625600000,"value":3092.51},{"date":1691712000000,"value":3088.25},{"date":1691798400000,"value":3088.25},{"date":1691884800000,"value":3088.25},{"date":1691971200000,"value":3112.41},{"date":1692057600000,"value":3083.04},{"date":1692144000000,"value":3059.84},{"date":1692230400000,"value":3036.63},{"date":1692316800000,"value":3035.68},{"date":1692403200000,"value":3035.68},{"date":1692489600000,"value":3035.68},{"date":1692576000000,"value":3060.31},{"date":1692662400000,"value":3051.79},{"date":1692748800000,"value":3089.2},{"date":1692835200000,"value":3048},{"date":1692921600000,"value":3067.89},{"date":1693008000000,"value":3067.89},{"date":1693094400000,"value":3067.89},{"date":1693180800000,"value":3085.88},{"date":1693267200000,"value":3129.45},{"date":1693353600000,"value":3140.35},{"date":1693440000000,"value":3135.61},{"date":1693526400000,"value":3146.5},{"date":1693612800000,"value":3146.5},{"date":1693699200000,"value":3146.5},{"date":1693785600000,"value":3146.5},{"date":1693872000000,"value":3135.61},{"date":1693958400000,"value":3117.14},{"date":1694044800000,"value":3108.14},{"date":1694131200000,"value":3110.04},{"date":1694217600000,"value":3110.04},{"date":1694304000000,"value":3110.04},{"date":1694390400000,"value":3127.09},{"date":1694476800000,"value":3105.3},{"date":1694563200000,"value":3112.88},{"date":1694649600000,"value":3131.82},{"date":1694736000000,"value":3092.51},{"date":1694822400000,"value":3092.51},{"date":1694908800000,"value":3092.51},{"date":1694995200000,"value":3099.14},{"date":1695081600000,"value":3090.62},{"date":1695168000000,"value":3060.31},{"date":1695254400000,"value":3010.11},{"date":1695340800000,"value":3007.74},{"date":1695427200000,"value":3007.74},{"date":1695513600000,"value":3007.74},{"date":1695600000000,"value":3021.95},{"date":1695686400000,"value":2978.38},{"date":1695772800000,"value":2980.27},{"date":1695859200000,"value":2997.8},{"date":1695945600000,"value":2985.96},{"date":1696032000000,"value":2985.96},{"date":1696118400000,"value":2985.96},{"date":1696204800000,"value":2991.17},{"date":1696291200000,"value":2949.49},{"date":1696377600000,"value":2974.59},{"date":1696464000000,"value":2972.7},{"date":1696550400000,"value":3013.43},{"date":1696636800000,"value":3013.43},{"date":1696723200000,"value":3013.43},{"date":1696809600000,"value":3027.16},{"date":1696896000000,"value":3043.26},{"date":1696982400000,"value":3060.31},{"date":1697068800000,"value":3046.58},{"date":1697155200000,"value":3029.05},{"date":1697241600000,"value":3029.05},{"date":1697328000000,"value":3029.05},{"date":1697414400000,"value":3060.31},{"date":1697500800000,"value":3059.84},{"date":1697587200000,"value":3012},{"date":1697673600000,"value":2988.33},{"date":1697760000000,"value":2952.81},{"date":1697846400000,"value":2952.81},{"date":1697932800000,"value":2952.81},{"date":1698019200000,"value":2955.17},{"date":1698105600000,"value":2976.01},{"date":1698192000000,"value":2931.97},{"date":1698278400000,"value":2900.24},{"date":1698364800000,"value":2891.24},{"date":1698451200000,"value":2891.24},{"date":1698537600000,"value":2891.24},{"date":1698624000000,"value":2930.07},{"date":1698710400000,"value":2949.97},{"date":1698796800000,"value":2989.75},{"date":1698883200000,"value":3042.31},{"date":1698969600000,"value":3069.78},{"date":1699056000000,"value":3069.78},{"date":1699142400000,"value":3069.78},{"date":1699228800000,"value":3078.78},{"date":1699315200000,"value":3092.99},{"date":1699401600000,"value":3097.25},{"date":1699488000000,"value":3079.25},{"date":1699574400000,"value":3130.4},{"date":1699660800000,"value":3130.4},{"date":1699747200000,"value":3130.4},{"date":1699833600000,"value":3127.56},{"date":1699920000000,"value":3179.18},{"date":1700006400000,"value":3175.39},{"date":1700092800000,"value":3184.86},{"date":1700179200000,"value":3187.71},{"date":1700265600000,"value":3187.71},{"date":1700352000000,"value":3187.71},{"date":1700438400000,"value":3210.44},{"date":1700524800000,"value":3206.17},{"date":1700611200000,"value":3218.96},{"date":1700697600000,"value":3218.96},{"date":1700784000000,"value":3219.91},{"date":1700870400000,"value":3219.91},{"date":1700956800000,"value":3219.91},{"date":1701043200000,"value":3215.17},{"date":1701129600000,"value":3212.81},{"date":1701216000000,"value":3210.44},{"date":1701302400000,"value":3222.28},{"date":1701388800000,"value":3240.27},{"date":1701475200000,"value":3240.27},{"date":1701561600000,"value":3240.27},{"date":1701648000000,"value":3218.01},{"date":1701734400000,"value":3218.49},{"date":1701820800000,"value":3201.91},{"date":1701907200000,"value":3229.38},{"date":1701993600000,"value":3238.38},{"date":1702080000000,"value":3238.38},{"date":1702166400000,"value":3238.38},{"date":1702252800000,"value":3252.11},{"date":1702339200000,"value":3275.32},{"date":1702425600000,"value":3318.41},{"date":1702512000000,"value":3321.26},{"date":1702598400000,"value":3324.1},{"date":1702684800000,"value":3324.1},{"date":1702771200000,"value":3324.1},{"date":1702857600000,"value":3342.09},{"date":1702944000000,"value":3358.67},{"date":1703030400000,"value":3311.31},{"date":1703116800000,"value":3348.25},{"date":1703203200000,"value":3355.83},{"date":1703289600000,"value":3355.83},{"date":1703376000000,"value":3355.83},{"date":1703462400000,"value":3355.83},{"date":1703548800000,"value":3369.83},{"date":1703635200000,"value":3374.25},{"date":1703721600000,"value":3376.71},{"date":1703808000000,"value":3367.86},{"date":1703894400000,"value":3367.86},{"date":1703980800000,"value":3367.86},{"date":1704067200000,"value":3367.86},{"date":1704153600000,"value":3344.26},{"date":1704240000000,"value":3314.26},{"date":1704326400000,"value":3304.92},{"date":1704412800000,"value":3308.36},{"date":1704499200000,"value":3308.36},{"date":1704585600000,"value":3308.36},{"date":1704672000000,"value":3359.01},{"date":1704758400000,"value":3358.03},{"date":1704844800000,"value":3378.68},{"date":1704931200000,"value":3380.16},{"date":1705017600000,"value":3382.61},{"date":1705104000000,"value":3382.61},{"date":1705190400000,"value":3382.61},{"date":1705276800000,"value":3382.61},{"date":1705363200000,"value":3374.75},{"date":1705449600000,"value":3359.99},{"date":1705536000000,"value":3392.45},{"date":1705622400000,"value":3435.72},{"date":1705708800000,"value":3435.72},{"date":1705795200000,"value":3435.72},{"date":1705881600000,"value":3444.08},{"date":1705968000000,"value":3453.42},{"date":1706054400000,"value":3462.27},{"date":1706140800000,"value":3482.43},{"date":1706227200000,"value":3479.48},{"date":1706313600000,"value":3479.48},{"date":1706400000000,"value":3479.48},{"date":1706486400000,"value":3511.45},{"date":1706572800000,"value":3508},{"date":1706659200000,"value":3446.05},{"date":1706745600000,"value":3497.19},{"date":1706832000000,"value":3552.26},{"date":1706918400000,"value":3552.26},{"date":1707004800000,"value":3552.26},{"date":1707091200000,"value":3546.85},{"date":1707177600000,"value":3552.75},{"date":1707264000000,"value":3586.19},{"date":1707350400000,"value":3584.22},{"date":1707436800000,"value":3610.28},{"date":1707523200000,"value":3610.28},{"date":1707609600000,"value":3610.28},{"date":1707696000000,"value":3600.45},{"date":1707782400000,"value":3557.18},{"date":1707868800000,"value":3594.55},{"date":1707955200000,"value":3607.33},{"date":1708041600000,"value":3593.57},{"date":1708128000000,"value":3593.57},{"date":1708214400000,"value":3593.57},{"date":1708300800000,"value":3593.57},{"date":1708387200000,"value":3568.49},{"date":1708473600000,"value":3574.88},{"date":1708560000000,"value":3663.39},{"date":1708646400000,"value":3665.85},{"date":1708732800000,"value":3665.85},{"date":1708819200000,"value":3665.85},{"date":1708905600000,"value":3653.56},{"date":1708992000000,"value":3656.51},{"date":1709078400000,"value":3648.64},{"date":1709164800000,"value":3670.77},{"date":1709251200000,"value":3705.19},{"date":1709337600000,"value":3705.19},{"date":1709424000000,"value":3705.19},{"date":1709510400000,"value":3700.27},{"date":1709596800000,"value":3663.39},{"date":1709683200000,"value":3683.06},{"date":1709769600000,"value":3722.89},{"date":1709856000000,"value":3691.91},{"date":1709942400000,"value":3691.91},{"date":1710028800000,"value":3691.91},{"date":1710115200000,"value":3688.96},{"date":1710201600000,"value":3733.22},{"date":1710288000000,"value":3725.84},{"date":1710374400000,"value":3721.91},{"date":1710460800000,"value":3691.42},{"date":1710547200000,"value":3691.42},{"date":1710633600000,"value":3691.42},{"date":1710720000000,"value":3716.99},{"date":1710806400000,"value":3739.61},{"date":1710892800000,"value":3770.59},{"date":1710979200000,"value":3782.39},{"date":1711065600000,"value":3781.9},{"date":1711152000000,"value":3781.9},{"date":1711238400000,"value":3781.9},{"date":1711324800000,"value":3770.59},{"date":1711411200000,"value":3760.26},{"date":1711497600000,"value":3788.78},{"date":1711584000000,"value":3788.29},{"date":1711670400000,"value":3788.29},{"date":1711756800000,"value":3788.29},{"date":1711843200000,"value":3788.29},{"date":1711929600000,"value":3785.34},{"date":1712016000000,"value":3756.82},{"date":1712102400000,"value":3757.8},{"date":1712188800000,"value":3713.06},{"date":1712275200000,"value":3758.3},{"date":1712361600000,"value":3758.3},{"date":1712448000000,"value":3758.3},{"date":1712534400000,"value":3752.39},{"date":1712620800000,"value":3758.3},{"date":1712707200000,"value":3730.27},{"date":1712793600000,"value":3758.79},{"date":1712880000000,"value":3707.65},{"date":1712966400000,"value":3707.65},{"date":1713052800000,"value":3707.65},{"date":1713139200000,"value":3659.95},{"date":1713225600000,"value":3655.52},{"date":1713312000000,"value":3633.4},{"date":1713398400000,"value":3626.51}],"investmentVehicleId":"FOUSA00CVD","tradingSymbol":"SSAQX","legalType":"FO","name":"State Street US Core Equity Fund","_links":{"self":{"href":"\/api\/funds\/performance\/FOUSA00CVD"}}}

All information is historical and not indicative of future results. Current performance may be lower or higher than the quoted past performance, which cannot guarantee results. Share price, principal value, and return will vary, and you may have a gain or a loss when you sell your shares. Performance assumes reinvestment of distributions and does not account for taxes. After-sales-charge returns reflect the maximum sales charge applicable to the fund. Performance may not reflect any expense limitation or subsidies currently in effect. Short-term trading fees may apply. To obtain the most recent month-end performance, visit Morningstar.com.

Asset allocation

As of 03/31/2024

Stock

96.24%

Non-U.S. Stock

2.76%

Bond

0.00%

Non-U.S. Bond

0.00%

Preferred

0.00%

Convertible

0.00%

Cash

1.00%

Other

0.00%

Due to rounding, percentages may not equal 100%.

Sectors

As of 03/31/2024

Basic materials

2.72%

Consumer cyclical

8.37%

Financial services

12.73%

Real estate

1.21%

Consumer defensive

5.67%

Health care

13.91%

Utilities

2.45%

Communication services

10.02%

Energy

3.74%

Industrials

7.75%

Technology

30.82%

Top 10 holdings

As of 03/31/2024

Microsoft Corp

7.72%

NVIDIA Corp

6.06%

Apple Inc

5.25%

Amazon.com Inc

4.58%

Alphabet Inc Class A

4.50%

Meta Platforms Inc Class A

3.15%

Mastercard Inc Class A

1.98%

Merck & Co Inc

1.95%

Broadcom Inc

1.93%

UnitedHealth Group Inc

1.82%

38.93^%

See top 50 holdings