fundvisualizer.com

Home/funds/

VWNDX

Vanguard Windsor Investor SharesVWNDX

Performance (before sales charge)

As of 02/28/2023

YTD

4.29%

1 Year

0.45%

3 Year

16.59%

5 Year

9.51%

10 Year/Life

11.25%

Add a fund/index

{"investmentVehicleId":"FOUSA00FVR","tradingSymbol":"VWNDX","investmentVehicleName":"Vanguard Windsor Investor Shares","dailyTimeSeries":[{"date":1330560000000,"value":1576.67},{"date":1330646400000,"value":1567.84},{"date":1330732800000,"value":1567.84},{"date":1330819200000,"value":1567.84},{"date":1330905600000,"value":1559},{"date":1330992000000,"value":1528.06},{"date":1331078400000,"value":1543.53},{"date":1331164800000,"value":1565.63},{"date":1331251200000,"value":1573.36},{"date":1331337600000,"value":1573.36},{"date":1331424000000,"value":1573.36},{"date":1331510400000,"value":1568.94},{"date":1331596800000,"value":1599.88},{"date":1331683200000,"value":1595.46},{"date":1331769600000,"value":1609.82},{"date":1331856000000,"value":1610.93},{"date":1331942400000,"value":1610.93},{"date":1332028800000,"value":1610.93},{"date":1332115200000,"value":1615.35},{"date":1332201600000,"value":1607.61},{"date":1332288000000,"value":1604.3},{"date":1332374400000,"value":1587.72},{"date":1332460800000,"value":1596.56},{"date":1332547200000,"value":1596.56},{"date":1332633600000,"value":1596.56},{"date":1332720000000,"value":1619.77},{"date":1332806400000,"value":1613.14},{"date":1332892800000,"value":1608.72},{"date":1332979200000,"value":1606.51},{"date":1333065600000,"value":1615.35},{"date":1333152000000,"value":1615.35},{"date":1333238400000,"value":1615.35},{"date":1333324800000,"value":1626.39},{"date":1333411200000,"value":1615.35},{"date":1333497600000,"value":1594.35},{"date":1333584000000,"value":1589.93},{"date":1333670400000,"value":1589.93},{"date":1333756800000,"value":1589.93},{"date":1333843200000,"value":1589.93},{"date":1333929600000,"value":1570.05},{"date":1334016000000,"value":1540.21},{"date":1334102400000,"value":1554.58},{"date":1334188800000,"value":1581.09},{"date":1334275200000,"value":1557.89},{"date":1334361600000,"value":1557.89},{"date":1334448000000,"value":1557.89},{"date":1334534400000,"value":1561.21},{"date":1334620800000,"value":1584.41},{"date":1334707200000,"value":1575.57},{"date":1334793600000,"value":1573.36},{"date":1334880000000,"value":1572.25},{"date":1334966400000,"value":1572.25},{"date":1335052800000,"value":1572.25},{"date":1335139200000,"value":1554.58},{"date":1335225600000,"value":1562.31},{"date":1335312000000,"value":1579.99},{"date":1335398400000,"value":1593.25},{"date":1335484800000,"value":1595.46},{"date":1335571200000,"value":1595.46},{"date":1335657600000,"value":1595.46},{"date":1335744000000,"value":1593.25},{"date":1335830400000,"value":1598.77},{"date":1335916800000,"value":1593.25},{"date":1336003200000,"value":1576.67},{"date":1336089600000,"value":1547.95},{"date":1336176000000,"value":1547.95},{"date":1336262400000,"value":1547.95},{"date":1336348800000,"value":1550.16},{"date":1336435200000,"value":1542.42},{"date":1336521600000,"value":1533.58},{"date":1336608000000,"value":1534.69},{"date":1336694400000,"value":1528.06},{"date":1336780800000,"value":1528.06},{"date":1336867200000,"value":1528.06},{"date":1336953600000,"value":1509.28},{"date":1337040000000,"value":1498.23},{"date":1337126400000,"value":1490.49},{"date":1337212800000,"value":1462.87},{"date":1337299200000,"value":1451.82},{"date":1337385600000,"value":1451.82},{"date":1337472000000,"value":1451.82},{"date":1337558400000,"value":1476.13},{"date":1337644800000,"value":1477.23},{"date":1337731200000,"value":1481.65},{"date":1337817600000,"value":1486.07},{"date":1337904000000,"value":1487.18},{"date":1337990400000,"value":1487.18},{"date":1338076800000,"value":1487.18},{"date":1338163200000,"value":1487.18},{"date":1338249600000,"value":1505.96},{"date":1338336000000,"value":1478.34},{"date":1338422400000,"value":1476.13},{"date":1338508800000,"value":1434.14},{"date":1338595200000,"value":1434.14},{"date":1338681600000,"value":1434.14},{"date":1338768000000,"value":1426.41},{"date":1338854400000,"value":1440.77},{"date":1338940800000,"value":1475.02},{"date":1339027200000,"value":1473.92},{"date":1339113600000,"value":1483.86},{"date":1339200000000,"value":1483.86},{"date":1339286400000,"value":1483.86},{"date":1339372800000,"value":1462.87},{"date":1339459200000,"value":1482.76},{"date":1339545600000,"value":1470.61},{"date":1339632000000,"value":1486.07},{"date":1339718400000,"value":1500.44},{"date":1339804800000,"value":1500.44},{"date":1339891200000,"value":1500.44},{"date":1339977600000,"value":1502.65},{"date":1340064000000,"value":1521.43},{"date":1340150400000,"value":1523.64},{"date":1340236800000,"value":1488.28},{"date":1340323200000,"value":1498.23},{"date":1340409600000,"value":1498.23},{"date":1340496000000,"value":1498.23},{"date":1340582400000,"value":1471.71},{"date":1340668800000,"value":1482.76},{"date":1340755200000,"value":1499.33},{"date":1340841600000,"value":1500},{"date":1340928000000,"value":1539.03},{"date":1341014400000,"value":1539.03},{"date":1341100800000,"value":1539.03},{"date":1341187200000,"value":1543.49},{"date":1341273600000,"value":1554.64},{"date":1341360000000,"value":1554.64},{"date":1341446400000,"value":1542.37},{"date":1341532800000,"value":1526.76},{"date":1341619200000,"value":1526.76},{"date":1341705600000,"value":1526.76},{"date":1341792000000,"value":1522.3},{"date":1341878400000,"value":1510.03},{"date":1341964800000,"value":1511.15},{"date":1342051200000,"value":1502.23},{"date":1342137600000,"value":1527.88},{"date":1342224000000,"value":1527.88},{"date":1342310400000,"value":1527.88},{"date":1342396800000,"value":1523.42},{"date":1342483200000,"value":1535.68},{"date":1342569600000,"value":1545.72},{"date":1342656000000,"value":1549.07},{"date":1342742400000,"value":1537.91},{"date":1342828800000,"value":1537.91},{"date":1342915200000,"value":1537.91},{"date":1343001600000,"value":1524.53},{"date":1343088000000,"value":1510.03},{"date":1343174400000,"value":1511.15},{"date":1343260800000,"value":1535.68},{"date":1343347200000,"value":1568.02},{"date":1343433600000,"value":1568.02},{"date":1343520000000,"value":1568.02},{"date":1343606400000,"value":1564.68},{"date":1343692800000,"value":1555.76},{"date":1343779200000,"value":1549.07},{"date":1343865600000,"value":1533.45},{"date":1343952000000,"value":1564.68},{"date":1344038400000,"value":1564.68},{"date":1344124800000,"value":1564.68},{"date":1344211200000,"value":1571.37},{"date":1344297600000,"value":1588.1},{"date":1344384000000,"value":1590.33},{"date":1344470400000,"value":1595.91},{"date":1344556800000,"value":1597.02},{"date":1344643200000,"value":1597.02},{"date":1344729600000,"value":1597.02},{"date":1344816000000,"value":1592.56},{"date":1344902400000,"value":1595.91},{"date":1344988800000,"value":1595.91},{"date":1345075200000,"value":1613.75},{"date":1345161600000,"value":1614.86},{"date":1345248000000,"value":1614.86},{"date":1345334400000,"value":1614.86},{"date":1345420800000,"value":1614.86},{"date":1345507200000,"value":1614.86},{"date":1345593600000,"value":1613.75},{"date":1345680000000,"value":1597.02},{"date":1345766400000,"value":1602.6},{"date":1345852800000,"value":1602.6},{"date":1345939200000,"value":1602.6},{"date":1346025600000,"value":1597.02},{"date":1346112000000,"value":1593.68},{"date":1346198400000,"value":1595.91},{"date":1346284800000,"value":1585.87},{"date":1346371200000,"value":1595.91},{"date":1346457600000,"value":1595.91},{"date":1346544000000,"value":1595.91},{"date":1346630400000,"value":1595.91},{"date":1346716800000,"value":1591.44},{"date":1346803200000,"value":1590.33},{"date":1346889600000,"value":1629.36},{"date":1346976000000,"value":1640.52},{"date":1347062400000,"value":1640.52},{"date":1347148800000,"value":1640.52},{"date":1347235200000,"value":1624.9},{"date":1347321600000,"value":1636.05},{"date":1347408000000,"value":1644.98},{"date":1347494400000,"value":1672.86},{"date":1347580800000,"value":1686.24},{"date":1347667200000,"value":1686.24},{"date":1347753600000,"value":1686.24},{"date":1347840000000,"value":1672.86},{"date":1347926400000,"value":1666.17},{"date":1348012800000,"value":1668.4},{"date":1348099200000,"value":1663.94},{"date":1348185600000,"value":1666.17},{"date":1348272000000,"value":1666.17},{"date":1348358400000,"value":1666.17},{"date":1348444800000,"value":1659.47},{"date":1348531200000,"value":1637.17},{"date":1348617600000,"value":1626.02},{"date":1348704000000,"value":1646.09},{"date":1348790400000,"value":1637.17},{"date":1348876800000,"value":1637.17},{"date":1348963200000,"value":1637.17},{"date":1349049600000,"value":1644.98},{"date":1349136000000,"value":1648.32},{"date":1349222400000,"value":1648.32},{"date":1349308800000,"value":1667.28},{"date":1349395200000,"value":1668.4},{"date":1349481600000,"value":1668.4},{"date":1349568000000,"value":1668.4},{"date":1349654400000,"value":1662.82},{"date":1349740800000,"value":1647.21},{"date":1349827200000,"value":1632.71},{"date":1349913600000,"value":1641.63},{"date":1350000000000,"value":1636.05},{"date":1350086400000,"value":1636.05},{"date":1350172800000,"value":1636.05},{"date":1350259200000,"value":1651.67},{"date":1350345600000,"value":1669.51},{"date":1350432000000,"value":1676.2},{"date":1350518400000,"value":1677.32},{"date":1350604800000,"value":1652.78},{"date":1350691200000,"value":1652.78},{"date":1350777600000,"value":1652.78},{"date":1350864000000,"value":1656.13},{"date":1350950400000,"value":1631.59},{"date":1351036800000,"value":1626.02},{"date":1351123200000,"value":1633.82},{"date":1351209600000,"value":1629.36},{"date":1351296000000,"value":1629.36},{"date":1351382400000,"value":1629.36},{"date":1351468800000,"value":1629.36},{"date":1351555200000,"value":1629.36},{"date":1351641600000,"value":1634.94},{"date":1351728000000,"value":1662.82},{"date":1351814400000,"value":1646.09},{"date":1351900800000,"value":1646.09},{"date":1351987200000,"value":1646.09},{"date":1352073600000,"value":1652.78},{"date":1352160000000,"value":1671.74},{"date":1352246400000,"value":1628.25},{"date":1352332800000,"value":1608.17},{"date":1352419200000,"value":1610.4},{"date":1352505600000,"value":1610.4},{"date":1352592000000,"value":1610.4},{"date":1352678400000,"value":1608.17},{"date":1352764800000,"value":1601.48},{"date":1352851200000,"value":1580.29},{"date":1352937600000,"value":1578.06},{"date":1353024000000,"value":1588.1},{"date":1353110400000,"value":1588.1},{"date":1353196800000,"value":1588.1},{"date":1353283200000,"value":1622.67},{"date":1353369600000,"value":1622.67},{"date":1353456000000,"value":1627.13},{"date":1353542400000,"value":1627.13},{"date":1353628800000,"value":1650.55},{"date":1353715200000,"value":1650.55},{"date":1353801600000,"value":1650.55},{"date":1353888000000,"value":1646.09},{"date":1353974400000,"value":1639.4},{"date":1354060800000,"value":1650.55},{"date":1354147200000,"value":1658.36},{"date":1354233600000,"value":1658.36},{"date":1354320000000,"value":1658.36},{"date":1354406400000,"value":1658.36},{"date":1354492800000,"value":1649.44},{"date":1354579200000,"value":1650.55},{"date":1354665600000,"value":1661.7},{"date":1354752000000,"value":1668.4},{"date":1354838400000,"value":1676.2},{"date":1354924800000,"value":1676.2},{"date":1355011200000,"value":1676.2},{"date":1355097600000,"value":1676.2},{"date":1355184000000,"value":1684.01},{"date":1355270400000,"value":1688.47},{"date":1355356800000,"value":1677.32},{"date":1355443200000,"value":1673.97},{"date":1355529600000,"value":1673.97},{"date":1355616000000,"value":1673.97},{"date":1355702400000,"value":1692.93},{"date":1355788800000,"value":1717.47},{"date":1355875200000,"value":1710.78},{"date":1355961600000,"value":1721.93},{"date":1356048000000,"value":1704.08},{"date":1356134400000,"value":1704.08},{"date":1356220800000,"value":1704.08},{"date":1356307200000,"value":1699.62},{"date":1356393600000,"value":1699.62},{"date":1356480000000,"value":1695.05},{"date":1356566400000,"value":1692.79},{"date":1356652800000,"value":1675.87},{"date":1356739200000,"value":1675.87},{"date":1356825600000,"value":1675.87},{"date":1356912000000,"value":1704.08},{"date":1356998400000,"value":1704.08},{"date":1357084800000,"value":1746.96},{"date":1357171200000,"value":1745.83},{"date":1357257600000,"value":1761.63},{"date":1357344000000,"value":1761.63},{"date":1357430400000,"value":1761.63},{"date":1357516800000,"value":1753.73},{"date":1357603200000,"value":1748.09},{"date":1357689600000,"value":1753.73},{"date":1357776000000,"value":1770.66},{"date":1357862400000,"value":1770.66},{"date":1357948800000,"value":1770.66},{"date":1358035200000,"value":1770.66},{"date":1358121600000,"value":1769.53},{"date":1358208000000,"value":1776.3},{"date":1358294400000,"value":1774.05},{"date":1358380800000,"value":1789.85},{"date":1358467200000,"value":1794.36},{"date":1358553600000,"value":1794.36},{"date":1358640000000,"value":1794.36},{"date":1358726400000,"value":1794.36},{"date":1358812800000,"value":1806.77},{"date":1358899200000,"value":1806.77},{"date":1358985600000,"value":1815.8},{"date":1359072000000,"value":1829.35},{"date":1359158400000,"value":1829.35},{"date":1359244800000,"value":1829.35},{"date":1359331200000,"value":1822.57},{"date":1359417600000,"value":1830.47},{"date":1359504000000,"value":1822.57},{"date":1359590400000,"value":1819.19},{"date":1359676800000,"value":1836.12},{"date":1359763200000,"value":1836.12},{"date":1359849600000,"value":1836.12},{"date":1359936000000,"value":1812.42},{"date":1360022400000,"value":1837.25},{"date":1360108800000,"value":1840.63},{"date":1360195200000,"value":1830.47},{"date":1360281600000,"value":1840.63},{"date":1360368000000,"value":1840.63},{"date":1360454400000,"value":1840.63},{"date":1360540800000,"value":1840.63},{"date":1360627200000,"value":1849.66},{"date":1360713600000,"value":1855.3},{"date":1360800000000,"value":1856.43},{"date":1360886400000,"value":1850.79},{"date":1360972800000,"value":1850.79},{"date":1361059200000,"value":1850.79},{"date":1361145600000,"value":1850.79},{"date":1361232000000,"value":1865.46},{"date":1361318400000,"value":1830.47},{"date":1361404800000,"value":1812.42},{"date":1361491200000,"value":1833.86},{"date":1361577600000,"value":1833.86},{"date":1361664000000,"value":1833.86},{"date":1361750400000,"value":1795.49},{"date":1361836800000,"value":1806.77},{"date":1361923200000,"value":1834.99},{"date":1362009600000,"value":1834.99},{"date":1362096000000,"value":1834.99},{"date":1362182400000,"value":1834.99},{"date":1362268800000,"value":1834.99},{"date":1362355200000,"value":1841.76},{"date":1362441600000,"value":1863.2},{"date":1362528000000,"value":1871.1},{"date":1362614400000,"value":1880.13},{"date":1362700800000,"value":1891.41},{"date":1362787200000,"value":1891.41},{"date":1362873600000,"value":1891.41},{"date":1362960000000,"value":1899.31},{"date":1363046400000,"value":1894.8},{"date":1363132800000,"value":1900.44},{"date":1363219200000,"value":1916.24},{"date":1363305600000,"value":1916.24},{"date":1363392000000,"value":1916.24},{"date":1363478400000,"value":1916.24},{"date":1363564800000,"value":1901.57},{"date":1363651200000,"value":1894.8},{"date":1363737600000,"value":1910.6},{"date":1363824000000,"value":1888.03},{"date":1363910400000,"value":1894.8},{"date":1363996800000,"value":1894.8},{"date":1364083200000,"value":1894.8},{"date":1364169600000,"value":1886.9},{"date":1364256000000,"value":1898.19},{"date":1364342400000,"value":1897.06},{"date":1364428800000,"value":1904.96},{"date":1364515200000,"value":1904.96},{"date":1364601600000,"value":1904.96},{"date":1364688000000,"value":1904.96},{"date":1364774400000,"value":1889.16},{"date":1364860800000,"value":1891.41},{"date":1364947200000,"value":1866.59},{"date":1365033600000,"value":1874.49},{"date":1365120000000,"value":1868.84},{"date":1365206400000,"value":1868.84},{"date":1365292800000,"value":1868.84},{"date":1365379200000,"value":1882.39},{"date":1365465600000,"value":1891.41},{"date":1365552000000,"value":1913.99},{"date":1365638400000,"value":1923.01},{"date":1365724800000,"value":1910.6},{"date":1365811200000,"value":1910.6},{"date":1365897600000,"value":1910.6},{"date":1365984000000,"value":1855.3},{"date":1366070400000,"value":1885.77},{"date":1366156800000,"value":1848.53},{"date":1366243200000,"value":1832.73},{"date":1366329600000,"value":1848.53},{"date":1366416000000,"value":1848.53},{"date":1366502400000,"value":1848.53},{"date":1366588800000,"value":1855.3},{"date":1366675200000,"value":1883.51},{"date":1366761600000,"value":1898.19},{"date":1366848000000,"value":1909.47},{"date":1366934400000,"value":1902.7},{"date":1367020800000,"value":1902.7},{"date":1367107200000,"value":1902.7},{"date":1367193600000,"value":1919.63},{"date":1367280000000,"value":1927.53},{"date":1367366400000,"value":1903.83},{"date":1367452800000,"value":1924.14},{"date":1367539200000,"value":1948.97},{"date":1367625600000,"value":1948.97},{"date":1367712000000,"value":1948.97},{"date":1367798400000,"value":1960.25},{"date":1367884800000,"value":1967.03},{"date":1367971200000,"value":1983.95},{"date":1368057600000,"value":1973.8},{"date":1368144000000,"value":1985.08},{"date":1368230400000,"value":1985.08},{"date":1368316800000,"value":1985.08},{"date":1368403200000,"value":1982.83},{"date":1368489600000,"value":2006.52},{"date":1368576000000,"value":2018.94},{"date":1368662400000,"value":2011.04},{"date":1368748800000,"value":2034.74},{"date":1368835200000,"value":2034.74},{"date":1368921600000,"value":2034.74},{"date":1369008000000,"value":2038.12},{"date":1369094400000,"value":2041.51},{"date":1369180800000,"value":2024.58},{"date":1369267200000,"value":2024.58},{"date":1369353600000,"value":2021.2},{"date":1369440000000,"value":2021.2},{"date":1369526400000,"value":2021.2},{"date":1369612800000,"value":2021.2},{"date":1369699200000,"value":2041.51},{"date":1369785600000,"value":2033.61},{"date":1369872000000,"value":2050.54},{"date":1369958400000,"value":2017.81},{"date":1370044800000,"value":2017.81},{"date":1370131200000,"value":2017.81},{"date":1370217600000,"value":2024.58},{"date":1370304000000,"value":2013.3},{"date":1370390400000,"value":1983.95},{"date":1370476800000,"value":2003.14},{"date":1370563200000,"value":2031.35},{"date":1370649600000,"value":2031.35},{"date":1370736000000,"value":2031.35},{"date":1370822400000,"value":2036.99},{"date":1370908800000,"value":2009.91},{"date":1370995200000,"value":1995.24},{"date":1371081600000,"value":2027.97},{"date":1371168000000,"value":2014.42},{"date":1371254400000,"value":2014.42},{"date":1371340800000,"value":2014.42},{"date":1371427200000,"value":2035.87},{"date":1371513600000,"value":2052.79},{"date":1371600000000,"value":2025.71},{"date":1371686400000,"value":1979.44},{"date":1371772800000,"value":1977.18},{"date":1371859200000,"value":1977.18},{"date":1371945600000,"value":1977.18},{"date":1372032000000,"value":1946.71},{"date":1372118400000,"value":1968.15},{"date":1372204800000,"value":1989.6},{"date":1372291200000,"value":2009.35},{"date":1372377600000,"value":2000.28},{"date":1372464000000,"value":2000.28},{"date":1372550400000,"value":2000.28},{"date":1372636800000,"value":2017.28},{"date":1372723200000,"value":2015.01},{"date":1372809600000,"value":2013.88},{"date":1372896000000,"value":2013.88},{"date":1372982400000,"value":2038.81},{"date":1373068800000,"value":2038.81},{"date":1373155200000,"value":2038.81},{"date":1373241600000,"value":2046.74},{"date":1373328000000,"value":2063.74},{"date":1373414400000,"value":2066.01},{"date":1373500800000,"value":2092.08},{"date":1373587200000,"value":2098.88},{"date":1373673600000,"value":2098.88},{"date":1373760000000,"value":2098.88},{"date":1373846400000,"value":2101.14},{"date":1373932800000,"value":2090.94},{"date":1374019200000,"value":2096.61},{"date":1374105600000,"value":2115.88},{"date":1374192000000,"value":2117.01},{"date":1374278400000,"value":2117.01},{"date":1374364800000,"value":2117.01},{"date":1374451200000,"value":2122.68},{"date":1374537600000,"value":2120.41},{"date":1374624000000,"value":2112.48},{"date":1374710400000,"value":2121.54},{"date":1374796800000,"value":2117.01},{"date":1374883200000,"value":2117.01},{"date":1374969600000,"value":2117.01},{"date":1375056000000,"value":2103.41},{"date":1375142400000,"value":2103.41},{"date":1375228800000,"value":2107.94},{"date":1375315200000,"value":2145.34},{"date":1375401600000,"value":2147.61},{"date":1375488000000,"value":2147.61},{"date":1375574400000,"value":2147.61},{"date":1375660800000,"value":2145.34},{"date":1375747200000,"value":2126.08},{"date":1375833600000,"value":2115.88},{"date":1375920000000,"value":2127.21},{"date":1376006400000,"value":2120.41},{"date":1376092800000,"value":2120.41},{"date":1376179200000,"value":2120.41},{"date":1376265600000,"value":2119.28},{"date":1376352000000,"value":2126.08},{"date":1376438400000,"value":2119.28},{"date":1376524800000,"value":2087.54},{"date":1376611200000,"value":2088.68},{"date":1376697600000,"value":2088.68},{"date":1376784000000,"value":2088.68},{"date":1376870400000,"value":2066.01},{"date":1376956800000,"value":2077.34},{"date":1377043200000,"value":2060.34},{"date":1377129600000,"value":2080.74},{"date":1377216000000,"value":2086.41},{"date":1377302400000,"value":2086.41},{"date":1377388800000,"value":2086.41},{"date":1377475200000,"value":2081.88},{"date":1377561600000,"value":2042.21},{"date":1377648000000,"value":2051.28},{"date":1377734400000,"value":2058.08},{"date":1377820800000,"value":2045.61},{"date":1377907200000,"value":2045.61},{"date":1377993600000,"value":2045.61},{"date":1378080000000,"value":2045.61},{"date":1378166400000,"value":2060.34},{"date":1378252800000,"value":2079.61},{"date":1378339200000,"value":2085.28},{"date":1378425600000,"value":2084.14},{"date":1378512000000,"value":2084.14},{"date":1378598400000,"value":2084.14},{"date":1378684800000,"value":2107.94},{"date":1378771200000,"value":2127.21},{"date":1378857600000,"value":2135.14},{"date":1378944000000,"value":2123.81},{"date":1379030400000,"value":2127.21},{"date":1379116800000,"value":2127.21},{"date":1379203200000,"value":2127.21},{"date":1379289600000,"value":2139.68},{"date":1379376000000,"value":2145.34},{"date":1379462400000,"value":2166.87},{"date":1379548800000,"value":2156.68},{"date":1379635200000,"value":2146.48},{"date":1379721600000,"value":2146.48},{"date":1379808000000,"value":2146.48},{"date":1379894400000,"value":2131.74},{"date":1379980800000,"value":2132.88},{"date":1380067200000,"value":2134.01},{"date":1380153600000,"value":2137.41},{"date":1380240000000,"value":2128.34},{"date":1380326400000,"value":2128.34},{"date":1380412800000,"value":2128.34},{"date":1380499200000,"value":2117.01},{"date":1380585600000,"value":2137.41},{"date":1380672000000,"value":2137.41},{"date":1380758400000,"value":2119.28},{"date":1380844800000,"value":2135.14},{"date":1380931200000,"value":2135.14},{"date":1381017600000,"value":2135.14},{"date":1381104000000,"value":2113.61},{"date":1381190400000,"value":2085.28},{"date":1381276800000,"value":2087.54},{"date":1381363200000,"value":2134.01},{"date":1381449600000,"value":2153.28},{"date":1381536000000,"value":2153.28},{"date":1381622400000,"value":2153.28},{"date":1381708800000,"value":2160.07},{"date":1381795200000,"value":2140.81},{"date":1381881600000,"value":2170.27},{"date":1381968000000,"value":2185.01},{"date":1382054400000,"value":2198.61},{"date":1382140800000,"value":2198.61},{"date":1382227200000,"value":2198.61},{"date":1382313600000,"value":2199.74},{"date":1382400000000,"value":2207.67},{"date":1382486400000,"value":2188.41},{"date":1382572800000,"value":2202.01},{"date":1382659200000,"value":2211.07},{"date":1382745600000,"value":2211.07},{"date":1382832000000,"value":2211.07},{"date":1382918400000,"value":2212.21},{"date":1383004800000,"value":2225.81},{"date":1383091200000,"value":2216.74},{"date":1383177600000,"value":2209.94},{"date":1383264000000,"value":2208.81},{"date":1383350400000,"value":2208.81},{"date":1383436800000,"value":2208.81},{"date":1383523200000,"value":2219.01},{"date":1383609600000,"value":2209.94},{"date":1383696000000,"value":2217.87},{"date":1383782400000,"value":2188.41},{"date":1383868800000,"value":2222.41},{"date":1383955200000,"value":2222.41},{"date":1384041600000,"value":2222.41},{"date":1384128000000,"value":2226.94},{"date":1384214400000,"value":2221.27},{"date":1384300800000,"value":2241.67},{"date":1384387200000,"value":2248.47},{"date":1384473600000,"value":2258.67},{"date":1384560000000,"value":2258.67},{"date":1384646400000,"value":2258.67},{"date":1384732800000,"value":2246.21},{"date":1384819200000,"value":2238.27},{"date":1384905600000,"value":2230.34},{"date":1384992000000,"value":2255.27},{"date":1385078400000,"value":2266.61},{"date":1385164800000,"value":2266.61},{"date":1385251200000,"value":2266.61},{"date":1385337600000,"value":2260.94},{"date":1385424000000,"value":2263.21},{"date":1385510400000,"value":2268.87},{"date":1385596800000,"value":2268.87},{"date":1385683200000,"value":2265.47},{"date":1385769600000,"value":2265.47},{"date":1385856000000,"value":2265.47},{"date":1385942400000,"value":2255.27},{"date":1386028800000,"value":2241.67},{"date":1386115200000,"value":2237.14},{"date":1386201600000,"value":2228.07},{"date":1386288000000,"value":2250.74},{"date":1386374400000,"value":2250.74},{"date":1386460800000,"value":2250.74},{"date":1386547200000,"value":2256.41},{"date":1386633600000,"value":2248.47},{"date":1386720000000,"value":2220.14},{"date":1386806400000,"value":2212.21},{"date":1386892800000,"value":2212.21},{"date":1386979200000,"value":2212.21},{"date":1387065600000,"value":2212.21},{"date":1387152000000,"value":2231.47},{"date":1387238400000,"value":2228.07},{"date":1387324800000,"value":2263.21},{"date":1387411200000,"value":2262.07},{"date":1387497600000,"value":2274.54},{"date":1387584000000,"value":2274.54},{"date":1387670400000,"value":2274.54},{"date":1387756800000,"value":2289.27},{"date":1387843200000,"value":2296.07},{"date":1387929600000,"value":2296.07},{"date":1388016000000,"value":2305.25},{"date":1388102400000,"value":2308.67},{"date":1388188800000,"value":2308.67},{"date":1388275200000,"value":2308.67},{"date":1388361600000,"value":2307.53},{"date":1388448000000,"value":2318.93},{"date":1388534400000,"value":2318.93},{"date":1388620800000,"value":2293.85},{"date":1388707200000,"value":2298.41},{"date":1388793600000,"value":2298.41},{"date":1388880000000,"value":2298.41},{"date":1388966400000,"value":2292.71},{"date":1389052800000,"value":2304.11},{"date":1389139200000,"value":2308.67},{"date":1389225600000,"value":2313.23},{"date":1389312000000,"value":2320.07},{"date":1389398400000,"value":2320.07},{"date":1389484800000,"value":2320.07},{"date":1389571200000,"value":2290.43},{"date":1389657600000,"value":2317.79},{"date":1389744000000,"value":2331.47},{"date":1389830400000,"value":2323.49},{"date":1389916800000,"value":2318.93},{"date":1390003200000,"value":2318.93},{"date":1390089600000,"value":2318.93},{"date":1390176000000,"value":2318.93},{"date":1390262400000,"value":2326.91},{"date":1390348800000,"value":2334.89},{"date":1390435200000,"value":2312.09},{"date":1390521600000,"value":2253.95},{"date":1390608000000,"value":2253.95},{"date":1390694400000,"value":2253.95},{"date":1390780800000,"value":2241.41},{"date":1390867200000,"value":2261.93},{"date":1390953600000,"value":2243.69},{"date":1391040000000,"value":2265.35},{"date":1391126400000,"value":2247.11},{"date":1391212800000,"value":2247.11},{"date":1391299200000,"value":2247.11},{"date":1391385600000,"value":2190.1},{"date":1391472000000,"value":2208.34},{"date":1391558400000,"value":2208.34},{"date":1391644800000,"value":2241.41},{"date":1391731200000,"value":2269.91},{"date":1391817600000,"value":2269.91},{"date":1391904000000,"value":2269.91},{"date":1391990400000,"value":2268.77},{"date":1392076800000,"value":2292.71},{"date":1392163200000,"value":2297.27},{"date":1392249600000,"value":2307.53},{"date":1392336000000,"value":2320.07},{"date":1392422400000,"value":2320.07},{"date":1392508800000,"value":2320.07},{"date":1392595200000,"value":2320.07},{"date":1392681600000,"value":2330.33},{"date":1392768000000,"value":2317.79},{"date":1392854400000,"value":2334.89},{"date":1392940800000,"value":2331.47},{"date":1393027200000,"value":2331.47},{"date":1393113600000,"value":2331.47},{"date":1393200000000,"value":2350.85},{"date":1393286400000,"value":2345.15},{"date":1393372800000,"value":2349.71},{"date":1393459200000,"value":2363.4},{"date":1393545600000,"value":2369.1},{"date":1393632000000,"value":2369.1},{"date":1393718400000,"value":2369.1},{"date":1393804800000,"value":2346.29},{"date":1393891200000,"value":2382.78},{"date":1393977600000,"value":2383.92},{"date":1394064000000,"value":2393.04},{"date":1394150400000,"value":2394.18},{"date":1394236800000,"value":2394.18},{"date":1394323200000,"value":2394.18},{"date":1394409600000,"value":2389.62},{"date":1394496000000,"value":2371.38},{"date":1394582400000,"value":2367.96},{"date":1394668800000,"value":2339.45},{"date":1394755200000,"value":2332.61},{"date":1394841600000,"value":2332.61},{"date":1394928000000,"value":2332.61},{"date":1395014400000,"value":2356.55},{"date":1395100800000,"value":2377.08},{"date":1395187200000,"value":2371.38},{"date":1395273600000,"value":2387.34},{"date":1395360000000,"value":2381.64},{"date":1395446400000,"value":2381.64},{"date":1395532800000,"value":2381.64},{"date":1395619200000,"value":2371.38},{"date":1395705600000,"value":2382.78},{"date":1395792000000,"value":2367.96},{"date":1395878400000,"value":2358.84},{"date":1395964800000,"value":2377.08},{"date":1396051200000,"value":2377.08},{"date":1396137600000,"value":2377.08},{"date":1396224000000,"value":2399.88},{"date":1396310400000,"value":2418.12},{"date":1396396800000,"value":2430.66},{"date":1396483200000,"value":2431.8},{"date":1396569600000,"value":2402.16},{"date":1396656000000,"value":2402.16},{"date":1396742400000,"value":2402.16},{"date":1396828800000,"value":2363.4},{"date":1396915200000,"value":2372.52},{"date":1397001600000,"value":2399.88},{"date":1397088000000,"value":2349.71},{"date":1397174400000,"value":2321.21},{"date":1397260800000,"value":2321.21},{"date":1397347200000,"value":2321.21},{"date":1397433600000,"value":2338.31},{"date":1397520000000,"value":2353.13},{"date":1397606400000,"value":2372.52},{"date":1397692800000,"value":2383.92},{"date":1397779200000,"value":2383.92},{"date":1397865600000,"value":2383.92},{"date":1397952000000,"value":2383.92},{"date":1398038400000,"value":2394.18},{"date":1398124800000,"value":2405.58},{"date":1398211200000,"value":2406.72},{"date":1398297600000,"value":2413.56},{"date":1398384000000,"value":2383.92},{"date":1398470400000,"value":2383.92},{"date":1398556800000,"value":2383.92},{"date":1398643200000,"value":2382.78},{"date":1398729600000,"value":2394.18},{"date":1398816000000,"value":2403.3},{"date":1398902400000,"value":2406.72},{"date":1398988800000,"value":2409},{"date":1399075200000,"value":2409},{"date":1399161600000,"value":2409},{"date":1399248000000,"value":2405.58},{"date":1399334400000,"value":2388.48},{"date":1399420800000,"value":2404.44},{"date":1399507200000,"value":2399.88},{"date":1399593600000,"value":2398.74},{"date":1399680000000,"value":2398.74},{"date":1399766400000,"value":2398.74},{"date":1399852800000,"value":2431.8},{"date":1399939200000,"value":2430.66},{"date":1400025600000,"value":2416.98},{"date":1400112000000,"value":2391.9},{"date":1400198400000,"value":2401.02},{"date":1400284800000,"value":2401.02},{"date":1400371200000,"value":2401.02},{"date":1400457600000,"value":2409},{"date":1400544000000,"value":2389.62},{"date":1400630400000,"value":2410.14},{"date":1400716800000,"value":2416.98},{"date":1400803200000,"value":2430.66},{"date":1400889600000,"value":2430.66},{"date":1400976000000,"value":2430.66},{"date":1401062400000,"value":2430.66},{"date":1401148800000,"value":2443.2},{"date":1401235200000,"value":2437.5},{"date":1401321600000,"value":2451.18},{"date":1401408000000,"value":2453.46},{"date":1401494400000,"value":2453.46},{"date":1401580800000,"value":2453.46},{"date":1401667200000,"value":2459.16},{"date":1401753600000,"value":2467.14},{"date":1401840000000,"value":2476.26},{"date":1401926400000,"value":2487.66},{"date":1402012800000,"value":2502.49},{"date":1402099200000,"value":2502.49},{"date":1402185600000,"value":2502.49},{"date":1402272000000,"value":2505.91},{"date":1402358400000,"value":2508.19},{"date":1402444800000,"value":2499.07},{"date":1402531200000,"value":2485.38},{"date":1402617600000,"value":2491.08},{"date":1402704000000,"value":2491.08},{"date":1402790400000,"value":2491.08},{"date":1402876800000,"value":2494.51},{"date":1402963200000,"value":2508.19},{"date":1403049600000,"value":2523.01},{"date":1403136000000,"value":2527.57},{"date":1403222400000,"value":2534.98},{"date":1403308800000,"value":2534.98},{"date":1403395200000,"value":2534.98},{"date":1403481600000,"value":2534.98},{"date":1403568000000,"value":2512.03},{"date":1403654400000,"value":2521.21},{"date":1403740800000,"value":2515.47},{"date":1403827200000,"value":2521.21},{"date":1403913600000,"value":2521.21},{"date":1404000000000,"value":2521.21},{"date":1404086400000,"value":2525.8},{"date":1404172800000,"value":2543.01},{"date":1404259200000,"value":2539.57},{"date":1404345600000,"value":2555.63},{"date":1404432000000,"value":2555.63},{"date":1404518400000,"value":2555.63},{"date":1404604800000,"value":2555.63},{"date":1404691200000,"value":2540.72},{"date":1404777600000,"value":2524.65},{"date":1404864000000,"value":2536.13},{"date":1404950400000,"value":2520.06},{"date":1405036800000,"value":2520.06},{"date":1405123200000,"value":2520.06},{"date":1405209600000,"value":2520.06},{"date":1405296000000,"value":2533.83},{"date":1405382400000,"value":2531.54},{"date":1405468800000,"value":2541.86},{"date":1405555200000,"value":2507.44},{"date":1405641600000,"value":2533.83},{"date":1405728000000,"value":2533.83},{"date":1405814400000,"value":2533.83},{"date":1405900800000,"value":2533.83},{"date":1405987200000,"value":2547.6},{"date":1406073600000,"value":2546.45},{"date":1406160000000,"value":2547.6},{"date":1406246400000,"value":2529.24},{"date":1406332800000,"value":2529.24},{"date":1406419200000,"value":2529.24},{"date":1406505600000,"value":2522.35},{"date":1406592000000,"value":2502.85},{"date":1406678400000,"value":2502.85},{"date":1406764800000,"value":2460.39},{"date":1406851200000,"value":2451.21},{"date":1406937600000,"value":2451.21},{"date":1407024000000,"value":2451.21},{"date":1407110400000,"value":2468.42},{"date":1407196800000,"value":2443.17},{"date":1407283200000,"value":2442.03},{"date":1407369600000,"value":2419.07},{"date":1407456000000,"value":2446.62},{"date":1407542400000,"value":2446.62},{"date":1407628800000,"value":2446.62},{"date":1407715200000,"value":2454.65},{"date":1407801600000,"value":2452.35},{"date":1407888000000,"value":2467.27},{"date":1407974400000,"value":2478.75},{"date":1408060800000,"value":2477.6},{"date":1408147200000,"value":2477.6},{"date":1408233600000,"value":2477.6},{"date":1408320000000,"value":2499.4},{"date":1408406400000,"value":2510.88},{"date":1408492800000,"value":2521.21},{"date":1408579200000,"value":2532.68},{"date":1408665600000,"value":2525.8},{"date":1408752000000,"value":2525.8},{"date":1408838400000,"value":2525.8},{"date":1408924800000,"value":2540.72},{"date":1409011200000,"value":2546.45},{"date":1409097600000,"value":2547.6},{"date":1409184000000,"value":2544.16},{"date":1409270400000,"value":2556.78},{"date":1409356800000,"value":2556.78},{"date":1409443200000,"value":2556.78},{"date":1409529600000,"value":2556.78},{"date":1409616000000,"value":2557.93},{"date":1409702400000,"value":2559.08},{"date":1409788800000,"value":2551.04},{"date":1409875200000,"value":2561.37},{"date":1409961600000,"value":2561.37},{"date":1410048000000,"value":2561.37},{"date":1410134400000,"value":2551.04},{"date":1410220800000,"value":2538.42},{"date":1410307200000,"value":2547.6},{"date":1410393600000,"value":2551.04},{"date":1410480000000,"value":2537.27},{"date":1410566400000,"value":2537.27},{"date":1410652800000,"value":2537.27},{"date":1410739200000,"value":2533.83},{"date":1410825600000,"value":2549.9},{"date":1410912000000,"value":2551.04},{"date":1410998400000,"value":2568.26},{"date":1411084800000,"value":2559.08},{"date":1411171200000,"value":2559.08},{"date":1411257600000,"value":2559.08},{"date":1411344000000,"value":2532.68},{"date":1411430400000,"value":2514.32},{"date":1411516800000,"value":2530.39},{"date":1411603200000,"value":2490.22},{"date":1411689600000,"value":2509.73},{"date":1411776000000,"value":2509.73},{"date":1411862400000,"value":2509.73},{"date":1411948800000,"value":2500.55},{"date":1412035200000,"value":2483.34},{"date":1412121600000,"value":2447.76},{"date":1412208000000,"value":2446.62},{"date":1412294400000,"value":2469.57},{"date":1412380800000,"value":2469.57},{"date":1412467200000,"value":2469.57},{"date":1412553600000,"value":2467.27},{"date":1412640000000,"value":2423.66},{"date":1412726400000,"value":2460.39},{"date":1412812800000,"value":2400.71},{"date":1412899200000,"value":2358.25},{"date":1412985600000,"value":2358.25},{"date":1413072000000,"value":2358.25},{"date":1413158400000,"value":2319.24},{"date":1413244800000,"value":2328.42},{"date":1413331200000,"value":2313.5},{"date":1413417600000,"value":2319.24},{"date":1413504000000,"value":2351.37},{"date":1413590400000,"value":2351.37},{"date":1413676800000,"value":2351.37},{"date":1413763200000,"value":2368.58},{"date":1413849600000,"value":2423.66},{"date":1413936000000,"value":2399.57},{"date":1414022400000,"value":2430.55},{"date":1414108800000,"value":2446.62},{"date":1414195200000,"value":2446.62},{"date":1414281600000,"value":2446.62},{"date":1414368000000,"value":2439.73},{"date":1414454400000,"value":2473.01},{"date":1414540800000,"value":2475.3},{"date":1414627200000,"value":2489.08},{"date":1414713600000,"value":2522.35},{"date":1414800000000,"value":2522.35},{"date":1414886400000,"value":2522.35},{"date":1414972800000,"value":2518.91},{"date":1415059200000,"value":2508.58},{"date":1415145600000,"value":2529.24},{"date":1415232000000,"value":2541.86},{"date":1415318400000,"value":2546.45},{"date":1415404800000,"value":2546.45},{"date":1415491200000,"value":2546.45},{"date":1415577600000,"value":2554.49},{"date":1415664000000,"value":2557.93},{"date":1415750400000,"value":2553.34},{"date":1415836800000,"value":2551.04},{"date":1415923200000,"value":2555.63},{"date":1416009600000,"value":2555.63},{"date":1416096000000,"value":2555.63},{"date":1416182400000,"value":2560.22},{"date":1416268800000,"value":2575.14},{"date":1416355200000,"value":2572.85},{"date":1416441600000,"value":2584.32},{"date":1416528000000,"value":2602.68},{"date":1416614400000,"value":2602.68},{"date":1416700800000,"value":2602.68},{"date":1416787200000,"value":2610.72},{"date":1416873600000,"value":2604.98},{"date":1416960000000,"value":2614.16},{"date":1417046400000,"value":2614.16},{"date":1417132800000,"value":2590.06},{"date":1417219200000,"value":2590.06},{"date":1417305600000,"value":2590.06},{"date":1417392000000,"value":2570.55},{"date":1417478400000,"value":2587.77},{"date":1417564800000,"value":2608.42},{"date":1417651200000,"value":2600.39},{"date":1417737600000,"value":2613.01},{"date":1417824000000,"value":2613.01},{"date":1417910400000,"value":2613.01},{"date":1417996800000,"value":2592.36},{"date":1418083200000,"value":2593.5},{"date":1418169600000,"value":2546.45},{"date":1418256000000,"value":2554.49},{"date":1418342400000,"value":2506.29},{"date":1418428800000,"value":2506.29},{"date":1418515200000,"value":2506.29},{"date":1418601600000,"value":2486.78},{"date":1418688000000,"value":2474.16},{"date":1418774400000,"value":2527.75},{"date":1418860800000,"value":2588.16},{"date":1418947200000,"value":2603.87},{"date":1419033600000,"value":2603.87},{"date":1419120000000,"value":2603.87},{"date":1419206400000,"value":2611.12},{"date":1419292800000,"value":2617.16},{"date":1419379200000,"value":2617.16},{"date":1419465600000,"value":2617.16},{"date":1419552000000,"value":2622},{"date":1419638400000,"value":2622},{"date":1419724800000,"value":2622},{"date":1419811200000,"value":2625.62},{"date":1419897600000,"value":2615.95},{"date":1419984000000,"value":2593},{"date":1420070400000,"value":2593},{"date":1420156800000,"value":2589.37},{"date":1420243200000,"value":2589.37},{"date":1420329600000,"value":2589.37},{"date":1420416000000,"value":2535},{"date":1420502400000,"value":2504.79},{"date":1420588800000,"value":2533.79},{"date":1420675200000,"value":2584.54},{"date":1420761600000,"value":2564},{"date":1420848000000,"value":2564},{"date":1420934400000,"value":2564},{"date":1421020800000,"value":2536.21},{"date":1421107200000,"value":2528.96},{"date":1421193600000,"value":2510.83},{"date":1421280000000,"value":2481.83},{"date":1421366400000,"value":2519.29},{"date":1421452800000,"value":2519.29},{"date":1421539200000,"value":2519.29},{"date":1421625600000,"value":2519.29},{"date":1421712000000,"value":2513.25},{"date":1421798400000,"value":2533.79},{"date":1421884800000,"value":2573.66},{"date":1421971200000,"value":2556.75},{"date":1422057600000,"value":2556.75},{"date":1422144000000,"value":2556.75},{"date":1422230400000,"value":2567.62},{"date":1422316800000,"value":2544.66},{"date":1422403200000,"value":2504.79},{"date":1422489600000,"value":2524.12},{"date":1422576000000,"value":2486.67},{"date":1422662400000,"value":2486.67},{"date":1422748800000,"value":2486.67},{"date":1422835200000,"value":2522.92},{"date":1422921600000,"value":2571.25},{"date":1423008000000,"value":2554.33},{"date":1423094400000,"value":2579.71},{"date":1423180800000,"value":2583.33},{"date":1423267200000,"value":2583.33},{"date":1423353600000,"value":2583.33},{"date":1423440000000,"value":2574.87},{"date":1423526400000,"value":2599.04},{"date":1423612800000,"value":2597.83},{"date":1423699200000,"value":2628.04},{"date":1423785600000,"value":2646.16},{"date":1423872000000,"value":2646.16},{"date":1423958400000,"value":2646.16},{"date":1424044800000,"value":2646.16},{"date":1424131200000,"value":2652.2},{"date":1424217600000,"value":2643.74},{"date":1424304000000,"value":2643.74},{"date":1424390400000,"value":2658.24},{"date":1424476800000,"value":2658.24},{"date":1424563200000,"value":2658.24},{"date":1424649600000,"value":2654.62},{"date":1424736000000,"value":2666.7},{"date":1424822400000,"value":2660.66},{"date":1424908800000,"value":2655.83},{"date":1424995200000,"value":2648.58},{"date":1425081600000,"value":2648.58},{"date":1425168000000,"value":2648.58},{"date":1425254400000,"value":2677.58},{"date":1425340800000,"value":2661.87},{"date":1425427200000,"value":2659.45},{"date":1425513600000,"value":2664.29},{"date":1425600000000,"value":2628.04},{"date":1425686400000,"value":2628.04},{"date":1425772800000,"value":2628.04},{"date":1425859200000,"value":2634.08},{"date":1425945600000,"value":2583.33},{"date":1426032000000,"value":2589.37},{"date":1426118400000,"value":2624.41},{"date":1426204800000,"value":2613.54},{"date":1426291200000,"value":2613.54},{"date":1426377600000,"value":2613.54},{"date":1426464000000,"value":2646.16},{"date":1426550400000,"value":2637.7},{"date":1426636800000,"value":2671.54},{"date":1426723200000,"value":2654.62},{"date":1426809600000,"value":2688.45},{"date":1426896000000,"value":2688.45},{"date":1426982400000,"value":2688.45},{"date":1427068800000,"value":2683.62},{"date":1427155200000,"value":2669.12},{"date":1427241600000,"value":2629.25},{"date":1427328000000,"value":2615.95},{"date":1427414400000,"value":2620.79},{"date":1427500800000,"value":2620.79},{"date":1427587200000,"value":2620.79},{"date":1427673600000,"value":2653.41},{"date":1427760000000,"value":2632.87},{"date":1427846400000,"value":2628.04},{"date":1427932800000,"value":2640.12},{"date":1428019200000,"value":2640.12},{"date":1428105600000,"value":2640.12},{"date":1428192000000,"value":2640.12},{"date":1428278400000,"value":2658.24},{"date":1428364800000,"value":2649.79},{"date":1428451200000,"value":2660.66},{"date":1428537600000,"value":2673.95},{"date":1428624000000,"value":2677.58},{"date":1428710400000,"value":2677.58},{"date":1428796800000,"value":2677.58},{"date":1428883200000,"value":2667.91},{"date":1428969600000,"value":2672.74},{"date":1429056000000,"value":2694.49},{"date":1429142400000,"value":2692.08},{"date":1429228800000,"value":2666.7},{"date":1429315200000,"value":2666.7},{"date":1429401600000,"value":2666.7},{"date":1429488000000,"value":2682.41},{"date":1429574400000,"value":2682.41},{"date":1429660800000,"value":2694.49},{"date":1429747200000,"value":2696.91},{"date":1429833600000,"value":2694.49},{"date":1429920000000,"value":2694.49},{"date":1430006400000,"value":2694.49},{"date":1430092800000,"value":2684.83},{"date":1430179200000,"value":2692.08},{"date":1430265600000,"value":2688.45},{"date":1430352000000,"value":2665.49},{"date":1430438400000,"value":2699.33},{"date":1430524800000,"value":2699.33},{"date":1430611200000,"value":2699.33},{"date":1430697600000,"value":2707.78},{"date":1430784000000,"value":2675.16},{"date":1430870400000,"value":2664.29},{"date":1430956800000,"value":2673.95},{"date":1431043200000,"value":2711.41},{"date":1431129600000,"value":2711.41},{"date":1431216000000,"value":2711.41},{"date":1431302400000,"value":2705.37},{"date":1431388800000,"value":2696.91},{"date":1431475200000,"value":2698.12},{"date":1431561600000,"value":2719.87},{"date":1431648000000,"value":2717.45},{"date":1431734400000,"value":2717.45},{"date":1431820800000,"value":2717.45},{"date":1431907200000,"value":2730.74},{"date":1431993600000,"value":2728.33},{"date":1432080000000,"value":2724.7},{"date":1432166400000,"value":2734.37},{"date":1432252800000,"value":2729.53},{"date":1432339200000,"value":2729.53},{"date":1432425600000,"value":2729.53},{"date":1432512000000,"value":2729.53},{"date":1432598400000,"value":2696.91},{"date":1432684800000,"value":2722.28},{"date":1432771200000,"value":2723.49},{"date":1432857600000,"value":2706.58},{"date":1432944000000,"value":2706.58},{"date":1433030400000,"value":2706.58},{"date":1433116800000,"value":2712.62},{"date":1433203200000,"value":2718.66},{"date":1433289600000,"value":2728.33},{"date":1433376000000,"value":2701.74},{"date":1433462400000,"value":2706.58},{"date":1433548800000,"value":2706.58},{"date":1433635200000,"value":2706.58},{"date":1433721600000,"value":2684.83},{"date":1433808000000,"value":2688.45},{"date":1433894400000,"value":2727.12},{"date":1433980800000,"value":2729.53},{"date":1434067200000,"value":2711.41},{"date":1434153600000,"value":2711.41},{"date":1434240000000,"value":2711.41},{"date":1434326400000,"value":2702.95},{"date":1434412800000,"value":2717.45},{"date":1434499200000,"value":2716.24},{"date":1434585600000,"value":2736.78},{"date":1434672000000,"value":2725.3},{"date":1434758400000,"value":2725.3},{"date":1434844800000,"value":2725.3},{"date":1434931200000,"value":2746.02},{"date":1435017600000,"value":2750.9},{"date":1435104000000,"value":2732.62},{"date":1435190400000,"value":2722.87},{"date":1435276800000,"value":2716.77},{"date":1435363200000,"value":2716.77},{"date":1435449600000,"value":2716.77},{"date":1435536000000,"value":2654.61},{"date":1435622400000,"value":2661.93},{"date":1435708800000,"value":2675.33},{"date":1435795200000,"value":2675.33},{"date":1435881600000,"value":2675.33},{"date":1435968000000,"value":2675.33},{"date":1436054400000,"value":2675.33},{"date":1436140800000,"value":2650.96},{"date":1436227200000,"value":2659.49},{"date":1436313600000,"value":2605.86},{"date":1436400000000,"value":2615.61},{"date":1436486400000,"value":2649.74},{"date":1436572800000,"value":2649.74},{"date":1436659200000,"value":2649.74},{"date":1436745600000,"value":2674.11},{"date":1436832000000,"value":2691.18},{"date":1436918400000,"value":2682.65},{"date":1437004800000,"value":2688.74},{"date":1437091200000,"value":2681.43},{"date":1437177600000,"value":2681.43},{"date":1437264000000,"value":2681.43},{"date":1437350400000,"value":2672.89},{"date":1437436800000,"value":2670.46},{"date":1437523200000,"value":2669.24},{"date":1437609600000,"value":2661.93},{"date":1437696000000,"value":2629.02},{"date":1437782400000,"value":2629.02},{"date":1437868800000,"value":2629.02},{"date":1437955200000,"value":2604.64},{"date":1438041600000,"value":2639.99},{"date":1438128000000,"value":2666.8},{"date":1438214400000,"value":2674.11},{"date":1438300800000,"value":2666.8},{"date":1438387200000,"value":2666.8},{"date":1438473600000,"value":2666.8},{"date":1438560000000,"value":2657.05},{"date":1438646400000,"value":2649.74},{"date":1438732800000,"value":2661.93},{"date":1438819200000,"value":2648.52},{"date":1438905600000,"value":2637.55},{"date":1438992000000,"value":2637.55},{"date":1439078400000,"value":2637.55},{"date":1439164800000,"value":2683.86},{"date":1439251200000,"value":2652.17},{"date":1439337600000,"value":2646.08},{"date":1439424000000,"value":2644.86},{"date":1439510400000,"value":2654.61},{"date":1439596800000,"value":2654.61},{"date":1439683200000,"value":2654.61},{"date":1439769600000,"value":2669.24},{"date":1439856000000,"value":2664.36},{"date":1439942400000,"value":2635.11},{"date":1440028800000,"value":2574.17},{"date":1440115200000,"value":2498.6},{"date":1440201600000,"value":2498.6},{"date":1440288000000,"value":2498.6},{"date":1440374400000,"value":2397.44},{"date":1440460800000,"value":2363.31},{"date":1440547200000,"value":2446.19},{"date":1440633600000,"value":2512.01},{"date":1440720000000,"value":2513.23},{"date":1440806400000,"value":2513.23},{"date":1440892800000,"value":2513.23},{"date":1440979200000,"value":2504.7},{"date":1441065600000,"value":2425.47},{"date":1441152000000,"value":2465.69},{"date":1441238400000,"value":2474.23},{"date":1441324800000,"value":2430.35},{"date":1441411200000,"value":2430.35},{"date":1441497600000,"value":2430.35},{"date":1441584000000,"value":2430.35},{"date":1441670400000,"value":2494.95},{"date":1441756800000,"value":2463.26},{"date":1441843200000,"value":2473.01},{"date":1441929600000,"value":2480.32},{"date":1442016000000,"value":2480.32},{"date":1442102400000,"value":2480.32},{"date":1442188800000,"value":2470.57},{"date":1442275200000,"value":2502.26},{"date":1442361600000,"value":2530.29},{"date":1442448000000,"value":2515.67},{"date":1442534400000,"value":2468.13},{"date":1442620800000,"value":2468.13},{"date":1442707200000,"value":2468.13},{"date":1442793600000,"value":2475.44},{"date":1442880000000,"value":2434},{"date":1442966400000,"value":2423.03},{"date":1443052800000,"value":2413.28},{"date":1443139200000,"value":2415.72},{"date":1443225600000,"value":2415.72},{"date":1443312000000,"value":2415.72},{"date":1443398400000,"value":2342.59},{"date":1443484800000,"value":2351.12},{"date":1443571200000,"value":2397.44},{"date":1443657600000,"value":2401.1},{"date":1443744000000,"value":2434},{"date":1443830400000,"value":2434},{"date":1443916800000,"value":2434},{"date":1444003200000,"value":2480.32},{"date":1444089600000,"value":2471.79},{"date":1444176000000,"value":2499.82},{"date":1444262400000,"value":2525.42},{"date":1444348800000,"value":2520.54},{"date":1444435200000,"value":2520.54},{"date":1444521600000,"value":2520.54},{"date":1444608000000,"value":2520.54},{"date":1444694400000,"value":2499.82},{"date":1444780800000,"value":2492.51},{"date":1444867200000,"value":2531.51},{"date":1444953600000,"value":2536.39},{"date":1445040000000,"value":2536.39},{"date":1445126400000,"value":2536.39},{"date":1445212800000,"value":2531.51},{"date":1445299200000,"value":2535.17},{"date":1445385600000,"value":2515.67},{"date":1445472000000,"value":2554.67},{"date":1445558400000,"value":2577.83},{"date":1445644800000,"value":2577.83},{"date":1445731200000,"value":2577.83},{"date":1445817600000,"value":2561.98},{"date":1445904000000,"value":2546.14},{"date":1445990400000,"value":2593.67},{"date":1446076800000,"value":2571.73},{"date":1446163200000,"value":2566.86},{"date":1446249600000,"value":2566.86},{"date":1446336000000,"value":2566.86},{"date":1446422400000,"value":2599.76},{"date":1446508800000,"value":2604.64},{"date":1446595200000,"value":2592.45},{"date":1446681600000,"value":2592.45},{"date":1446768000000,"value":2607.08},{"date":1446854400000,"value":2607.08},{"date":1446940800000,"value":2607.08},{"date":1447027200000,"value":2580.26},{"date":1447113600000,"value":2582.7},{"date":1447200000000,"value":2566.86},{"date":1447286400000,"value":2521.76},{"date":1447372800000,"value":2501.04},{"date":1447459200000,"value":2501.04},{"date":1447545600000,"value":2501.04},{"date":1447632000000,"value":2542.48},{"date":1447718400000,"value":2542.48},{"date":1447804800000,"value":2585.14},{"date":1447891200000,"value":2577.83},{"date":1447977600000,"value":2585.14},{"date":1448064000000,"value":2585.14},{"date":1448150400000,"value":2585.14},{"date":1448236800000,"value":2580.26},{"date":1448323200000,"value":2591.23},{"date":1448409600000,"value":2592.45},{"date":1448496000000,"value":2592.45},{"date":1448582400000,"value":2597.33},{"date":1448668800000,"value":2597.33},{"date":1448755200000,"value":2597.33},{"date":1448841600000,"value":2592.45},{"date":1448928000000,"value":2624.14},{"date":1449014400000,"value":2590.01},{"date":1449100800000,"value":2555.89},{"date":1449187200000,"value":2599.76},{"date":1449273600000,"value":2599.76},{"date":1449360000000,"value":2599.76},{"date":1449446400000,"value":2570.51},{"date":1449532800000,"value":2544.92},{"date":1449619200000,"value":2525.42},{"date":1449705600000,"value":2535.17},{"date":1449792000000,"value":2477.88},{"date":1449878400000,"value":2477.88},{"date":1449964800000,"value":2477.88},{"date":1450051200000,"value":2469.35},{"date":1450137600000,"value":2503.48},{"date":1450224000000,"value":2535.65},{"date":1450310400000,"value":2488.53},{"date":1450396800000,"value":2446.64},{"date":1450483200000,"value":2446.64},{"date":1450569600000,"value":2446.64},{"date":1450656000000,"value":2466.27},{"date":1450742400000,"value":2491.15},{"date":1450828800000,"value":2533.04},{"date":1450915200000,"value":2533.04},{"date":1451001600000,"value":2533.04},{"date":1451088000000,"value":2533.04},{"date":1451174400000,"value":2533.04},{"date":1451260800000,"value":2521.25},{"date":1451347200000,"value":2547.44},{"date":1451433600000,"value":2527.8},{"date":1451520000000,"value":2506.85},{"date":1451606400000,"value":2506.85},{"date":1451692800000,"value":2506.85},{"date":1451779200000,"value":2506.85},{"date":1451865600000,"value":2471.51},{"date":1451952000000,"value":2467.58},{"date":1452038400000,"value":2412.6},{"date":1452124800000,"value":2343.22},{"date":1452211200000,"value":2310.5},{"date":1452297600000,"value":2310.5},{"date":1452384000000,"value":2310.5},{"date":1452470400000,"value":2305.26},{"date":1452556800000,"value":2319.66},{"date":1452643200000,"value":2258.13},{"date":1452729600000,"value":2289.55},{"date":1452816000000,"value":2228.02},{"date":1452902400000,"value":2228.02},{"date":1452988800000,"value":2228.02},{"date":1453075200000,"value":2228.02},{"date":1453161600000,"value":2220.17},{"date":1453248000000,"value":2193.99},{"date":1453334400000,"value":2208.39},{"date":1453420800000,"value":2255.51},{"date":1453507200000,"value":2255.51},{"date":1453593600000,"value":2255.51},{"date":1453680000000,"value":2209.7},{"date":1453766400000,"value":2251.59},{"date":1453852800000,"value":2233.26},{"date":1453939200000,"value":2241.12},{"date":1454025600000,"value":2305.26},{"date":1454112000000,"value":2305.26},{"date":1454198400000,"value":2305.26},{"date":1454284800000,"value":2300.02},{"date":1454371200000,"value":2237.19},{"date":1454457600000,"value":2250.28},{"date":1454544000000,"value":2262.06},{"date":1454630400000,"value":2221.48},{"date":1454716800000,"value":2221.48},{"date":1454803200000,"value":2221.48},{"date":1454889600000,"value":2167.81},{"date":1454976000000,"value":2158.64},{"date":1455062400000,"value":2158.64},{"date":1455148800000,"value":2112.83},{"date":1455235200000,"value":2171.73},{"date":1455321600000,"value":2171.73},{"date":1455408000000,"value":2171.73},{"date":1455494400000,"value":2171.73},{"date":1455580800000,"value":2216.24},{"date":1455667200000,"value":2262.06},{"date":1455753600000,"value":2245.04},{"date":1455840000000,"value":2241.12},{"date":1455926400000,"value":2241.12},{"date":1456012800000,"value":2241.12},{"date":1456099200000,"value":2280.39},{"date":1456185600000,"value":2245.04},{"date":1456272000000,"value":2248.97},{"date":1456358400000,"value":2277.77},{"date":1456444800000,"value":2289.55},{"date":1456531200000,"value":2289.55},{"date":1456617600000,"value":2289.55},{"date":1456704000000,"value":2267.3},{"date":1456790400000,"value":2331.44},{"date":1456876800000,"value":2353.69},{"date":1456963200000,"value":2370.71},{"date":1457049600000,"value":2385.11},{"date":1457136000000,"value":2385.11},{"date":1457222400000,"value":2385.11},{"date":1457308800000,"value":2396.89},{"date":1457395200000,"value":2348.46},{"date":1457481600000,"value":2361.55},{"date":1457568000000,"value":2360.24},{"date":1457654400000,"value":2421.77},{"date":1457740800000,"value":2421.77},{"date":1457827200000,"value":2421.77},{"date":1457913600000,"value":2413.91},{"date":1458000000000,"value":2404.75},{"date":1458086400000,"value":2420.46},{"date":1458172800000,"value":2445.33},{"date":1458259200000,"value":2464.96},{"date":1458345600000,"value":2464.96},{"date":1458432000000,"value":2464.96},{"date":1458518400000,"value":2462.35},{"date":1458604800000,"value":2459.73},{"date":1458691200000,"value":2430.93},{"date":1458777600000,"value":2427},{"date":1458864000000,"value":2427},{"date":1458950400000,"value":2427},{"date":1459036800000,"value":2427},{"date":1459123200000,"value":2428.31},{"date":1459209600000,"value":2447.95},{"date":1459296000000,"value":2462.35},{"date":1459382400000,"value":2455.8},{"date":1459468800000,"value":2467.58},{"date":1459555200000,"value":2467.58},{"date":1459641600000,"value":2467.58},{"date":1459728000000,"value":2451.87},{"date":1459814400000,"value":2419.15},{"date":1459900800000,"value":2451.87},{"date":1459987200000,"value":2416.53},{"date":1460073600000,"value":2432.24},{"date":1460160000000,"value":2432.24},{"date":1460246400000,"value":2432.24},{"date":1460332800000,"value":2432.24},{"date":1460419200000,"value":2461.04},{"date":1460505600000,"value":2501.62},{"date":1460592000000,"value":2500.31},{"date":1460678400000,"value":2491.15},{"date":1460764800000,"value":2491.15},{"date":1460851200000,"value":2491.15},{"date":1460937600000,"value":2508.16},{"date":1461024000000,"value":2525.18},{"date":1461110400000,"value":2539.58},{"date":1461196800000,"value":2525.18},{"date":1461283200000,"value":2542.2},{"date":1461369600000,"value":2542.2},{"date":1461456000000,"value":2542.2},{"date":1461542400000,"value":2526.49},{"date":1461628800000,"value":2551.36},{"date":1461715200000,"value":2565.76},{"date":1461801600000,"value":2530.42},{"date":1461888000000,"value":2510.78},{"date":1461974400000,"value":2510.78},{"date":1462060800000,"value":2510.78},{"date":1462147200000,"value":2521.25},{"date":1462233600000,"value":2484.6},{"date":1462320000000,"value":2455.8},{"date":1462406400000,"value":2458.42},{"date":1462492800000,"value":2461.04},{"date":1462579200000,"value":2461.04},{"date":1462665600000,"value":2461.04},{"date":1462752000000,"value":2455.8},{"date":1462838400000,"value":2491.15},{"date":1462924800000,"value":2471.51},{"date":1463011200000,"value":2463.66},{"date":1463097600000,"value":2437.47},{"date":1463184000000,"value":2437.47},{"date":1463270400000,"value":2437.47},{"date":1463356800000,"value":2466.27},{"date":1463443200000,"value":2459.73},{"date":1463529600000,"value":2476.75},{"date":1463616000000,"value":2461.04},{"date":1463702400000,"value":2483.29},{"date":1463788800000,"value":2483.29},{"date":1463875200000,"value":2483.29},{"date":1463961600000,"value":2480.67},{"date":1464048000000,"value":2516.02},{"date":1464134400000,"value":2542.2},{"date":1464220800000,"value":2535.65},{"date":1464307200000,"value":2547.44},{"date":1464393600000,"value":2547.44},{"date":1464480000000,"value":2547.44},{"date":1464566400000,"value":2547.44},{"date":1464652800000,"value":2548.74},{"date":1464739200000,"value":2551.36},{"date":1464825600000,"value":2561.84},{"date":1464912000000,"value":2544.82},{"date":1464998400000,"value":2544.82},{"date":1465084800000,"value":2544.82},{"date":1465171200000,"value":2568.38},{"date":1465257600000,"value":2580.16},{"date":1465344000000,"value":2588.02},{"date":1465430400000,"value":2572.31},{"date":1465516800000,"value":2531.73},{"date":1465603200000,"value":2531.73},{"date":1465689600000,"value":2531.73},{"date":1465776000000,"value":2508.43},{"date":1465862400000,"value":2492.59},{"date":1465948800000,"value":2491.27},{"date":1466035200000,"value":2488.63},{"date":1466121600000,"value":2493.91},{"date":1466208000000,"value":2493.91},{"date":1466294400000,"value":2493.91},{"date":1466380800000,"value":2516.34},{"date":1466467200000,"value":2524.26},{"date":1466553600000,"value":2521.62},{"date":1466640000000,"value":2570.44},{"date":1466726400000,"value":2429.25},{"date":1466812800000,"value":2429.25},{"date":1466899200000,"value":2429.25},{"date":1466985600000,"value":2348.76},{"date":1467072000000,"value":2404.18},{"date":1467158400000,"value":2456.96},{"date":1467244800000,"value":2491.27},{"date":1467331200000,"value":2492.59},{"date":1467417600000,"value":2492.59},{"date":1467504000000,"value":2492.59},{"date":1467590400000,"value":2492.59},{"date":1467676800000,"value":2451.69},{"date":1467763200000,"value":2467.52},{"date":1467849600000,"value":2470.16},{"date":1467936000000,"value":2517.66},{"date":1468022400000,"value":2517.66},{"date":1468108800000,"value":2517.66},{"date":1468195200000,"value":2528.22},{"date":1468281600000,"value":2569.12},{"date":1468368000000,"value":2567.8},{"date":1468454400000,"value":2583.64},{"date":1468540800000,"value":2579.68},{"date":1468627200000,"value":2579.68},{"date":1468713600000,"value":2579.68},{"date":1468800000000,"value":2587.6},{"date":1468886400000,"value":2579.68},{"date":1468972800000,"value":2595.51},{"date":1469059200000,"value":2586.28},{"date":1469145600000,"value":2594.2},{"date":1469232000000,"value":2594.2},{"date":1469318400000,"value":2594.2},{"date":1469404800000,"value":2583.64},{"date":1469491200000,"value":2596.83},{"date":1469577600000,"value":2595.51},{"date":1469664000000,"value":2592.88},{"date":1469750400000,"value":2594.2},{"date":1469836800000,"value":2594.2},{"date":1469923200000,"value":2594.2},{"date":1470009600000,"value":2579.68},{"date":1470096000000,"value":2555.93},{"date":1470182400000,"value":2581},{"date":1470268800000,"value":2583.64},{"date":1470355200000,"value":2615.31},{"date":1470441600000,"value":2615.31},{"date":1470528000000,"value":2615.31},{"date":1470614400000,"value":2615.31},{"date":1470700800000,"value":2613.99},{"date":1470787200000,"value":2599.47},{"date":1470873600000,"value":2619.27},{"date":1470960000000,"value":2615.31},{"date":1471046400000,"value":2615.31},{"date":1471132800000,"value":2615.31},{"date":1471219200000,"value":2637.74},{"date":1471305600000,"value":2627.18},{"date":1471392000000,"value":2628.5},{"date":1471478400000,"value":2641.7},{"date":1471564800000,"value":2641.7},{"date":1471651200000,"value":2641.7},{"date":1471737600000,"value":2641.7},{"date":1471824000000,"value":2636.42},{"date":1471910400000,"value":2648.3},{"date":1471996800000,"value":2629.82},{"date":1472083200000,"value":2631.14},{"date":1472169600000,"value":2632.46},{"date":1472256000000,"value":2632.46},{"date":1472342400000,"value":2632.46},{"date":1472428800000,"value":2649.62},{"date":1472515200000,"value":2650.94},{"date":1472601600000,"value":2641.7},{"date":1472688000000,"value":2639.06},{"date":1472774400000,"value":2653.57},{"date":1472860800000,"value":2653.57},{"date":1472947200000,"value":2653.57},{"date":1473033600000,"value":2653.57},{"date":1473120000000,"value":2652.25},{"date":1473206400000,"value":2657.53},{"date":1473292800000,"value":2657.53},{"date":1473379200000,"value":2595.51},{"date":1473465600000,"value":2595.51},{"date":1473552000000,"value":2595.51},{"date":1473638400000,"value":2627.18},{"date":1473724800000,"value":2583.64},{"date":1473811200000,"value":2578.36},{"date":1473897600000,"value":2607.39},{"date":1473984000000,"value":2590.24},{"date":1474070400000,"value":2590.24},{"date":1474156800000,"value":2590.24},{"date":1474243200000,"value":2594.2},{"date":1474329600000,"value":2587.6},{"date":1474416000000,"value":2619.27},{"date":1474502400000,"value":2636.42},{"date":1474588800000,"value":2616.63},{"date":1474675200000,"value":2616.63},{"date":1474761600000,"value":2616.63},{"date":1474848000000,"value":2587.6},{"date":1474934400000,"value":2600.79},{"date":1475020800000,"value":2629.82},{"date":1475107200000,"value":2616.63},{"date":1475193600000,"value":2645.66},{"date":1475280000000,"value":2645.66},{"date":1475366400000,"value":2645.66},{"date":1475452800000,"value":2640.38},{"date":1475539200000,"value":2635.1},{"date":1475625600000,"value":2661.49},{"date":1475712000000,"value":2665.45},{"date":1475798400000,"value":2650.94},{"date":1475884800000,"value":2650.94},{"date":1475971200000,"value":2650.94},{"date":1476057600000,"value":2661.49},{"date":1476144000000,"value":2624.54},{"date":1476230400000,"value":2625.86},{"date":1476316800000,"value":2611.35},{"date":1476403200000,"value":2611.35},{"date":1476489600000,"value":2611.35},{"date":1476576000000,"value":2611.35},{"date":1476662400000,"value":2602.11},{"date":1476748800000,"value":2625.86},{"date":1476835200000,"value":2640.38},{"date":1476921600000,"value":2636.42},{"date":1477008000000,"value":2625.86},{"date":1477094400000,"value":2625.86},{"date":1477180800000,"value":2625.86},{"date":1477267200000,"value":2631.14},{"date":1477353600000,"value":2621.91},{"date":1477440000000,"value":2619.27},{"date":1477526400000,"value":2615.31},{"date":1477612800000,"value":2602.11},{"date":1477699200000,"value":2602.11},{"date":1477785600000,"value":2602.11},{"date":1477872000000,"value":2599.47},{"date":1477958400000,"value":2587.6},{"date":1478044800000,"value":2569.12},{"date":1478131200000,"value":2561.21},{"date":1478217600000,"value":2561.21},{"date":1478304000000,"value":2561.21},{"date":1478390400000,"value":2561.21},{"date":1478476800000,"value":2624.54},{"date":1478563200000,"value":2627.18},{"date":1478649600000,"value":2669.41},{"date":1478736000000,"value":2702.4},{"date":1478822400000,"value":2697.12},{"date":1478908800000,"value":2697.12},{"date":1478995200000,"value":2697.12},{"date":1479081600000,"value":2719.55},{"date":1479168000000,"value":2740.66},{"date":1479254400000,"value":2722.19},{"date":1479340800000,"value":2738.02},{"date":1479427200000,"value":2735.38},{"date":1479513600000,"value":2735.38},{"date":1479600000000,"value":2735.38},{"date":1479686400000,"value":2757.82},{"date":1479772800000,"value":2759.14},{"date":1479859200000,"value":2767.05},{"date":1479945600000,"value":2767.05},{"date":1480032000000,"value":2773.65},{"date":1480118400000,"value":2773.65},{"date":1480204800000,"value":2773.65},{"date":1480291200000,"value":2744.62},{"date":1480377600000,"value":2741.98},{"date":1480464000000,"value":2771.01},{"date":1480550400000,"value":2767.05},{"date":1480636800000,"value":2764.41},{"date":1480723200000,"value":2764.41},{"date":1480809600000,"value":2764.41},{"date":1480896000000,"value":2784.21},{"date":1480982400000,"value":2798.72},{"date":1481068800000,"value":2835.67},{"date":1481155200000,"value":2851.5},{"date":1481241600000,"value":2862.06},{"date":1481328000000,"value":2862.06},{"date":1481414400000,"value":2862.06},{"date":1481500800000,"value":2852.82},{"date":1481587200000,"value":2867.34},{"date":1481673600000,"value":2839.63},{"date":1481760000000,"value":2854.14},{"date":1481846400000,"value":2840.95},{"date":1481932800000,"value":2840.95},{"date":1482019200000,"value":2840.95},{"date":1482105600000,"value":2843.59},{"date":1482192000000,"value":2855.46},{"date":1482278400000,"value":2854.14},{"date":1482364800000,"value":2850.18},{"date":1482451200000,"value":2855.59},{"date":1482537600000,"value":2855.59},{"date":1482624000000,"value":2855.59},{"date":1482710400000,"value":2855.59},{"date":1482796800000,"value":2863.84},{"date":1482883200000,"value":2834.99},{"date":1482969600000,"value":2829.5},{"date":1483056000000,"value":2819.88},{"date":1483142400000,"value":2819.88},{"date":1483228800000,"value":2819.88},{"date":1483315200000,"value":2819.88},{"date":1483401600000,"value":2848.73},{"date":1483488000000,"value":2873.45},{"date":1483574400000,"value":2865.21},{"date":1483660800000,"value":2870.7},{"date":1483747200000,"value":2870.7},{"date":1483833600000,"value":2870.7},{"date":1483920000000,"value":2855.59},{"date":1484006400000,"value":2862.46},{"date":1484092800000,"value":2873.45},{"date":1484179200000,"value":2861.09},{"date":1484265600000,"value":2869.33},{"date":1484352000000,"value":2869.33},{"date":1484438400000,"value":2869.33},{"date":1484524800000,"value":2869.33},{"date":1484611200000,"value":2841.86},{"date":1484697600000,"value":2852.85},{"date":1484784000000,"value":2840.49},{"date":1484870400000,"value":2854.22},{"date":1484956800000,"value":2854.22},{"date":1485043200000,"value":2854.22},{"date":1485129600000,"value":2841.86},{"date":1485216000000,"value":2874.82},{"date":1485302400000,"value":2907.79},{"date":1485388800000,"value":2899.55},{"date":1485475200000,"value":2891.31},{"date":1485561600000,"value":2891.31},{"date":1485648000000,"value":2891.31},{"date":1485734400000,"value":2869.33},{"date":1485820800000,"value":2866.58},{"date":1485907200000,"value":2874.82},{"date":1485993600000,"value":2877.57},{"date":1486080000000,"value":2903.67},{"date":1486166400000,"value":2903.67},{"date":1486252800000,"value":2903.67},{"date":1486339200000,"value":2894.05},{"date":1486425600000,"value":2885.81},{"date":1486512000000,"value":2888.56},{"date":1486598400000,"value":2911.91},{"date":1486684800000,"value":2924.27},{"date":1486771200000,"value":2924.27},{"date":1486857600000,"value":2924.27},{"date":1486944000000,"value":2944.87},{"date":1487030400000,"value":2961.36},{"date":1487116800000,"value":2973.72},{"date":1487203200000,"value":2965.48},{"date":1487289600000,"value":2966.85},{"date":1487376000000,"value":2966.85},{"date":1487462400000,"value":2966.85},{"date":1487548800000,"value":2966.85},{"date":1487635200000,"value":2988.83},{"date":1487721600000,"value":2984.71},{"date":1487808000000,"value":2983.33},{"date":1487894400000,"value":2977.84},{"date":1487980800000,"value":2977.84},{"date":1488067200000,"value":2977.84},{"date":1488153600000,"value":2988.83},{"date":1488240000000,"value":2977.84},{"date":1488326400000,"value":3034.15},{"date":1488412800000,"value":3006.68},{"date":1488499200000,"value":3014.92},{"date":1488585600000,"value":3014.92},{"date":1488672000000,"value":3014.92},{"date":1488758400000,"value":3002.56},{"date":1488844800000,"value":2991.57},{"date":1488931200000,"value":2986.08},{"date":1489017600000,"value":2987.45},{"date":1489104000000,"value":2998.44},{"date":1489190400000,"value":2998.44},{"date":1489276800000,"value":2998.44},{"date":1489363200000,"value":3002.56},{"date":1489449600000,"value":2988.83},{"date":1489536000000,"value":3017.67},{"date":1489622400000,"value":3017.67},{"date":1489708800000,"value":3005.31},{"date":1489795200000,"value":3005.31},{"date":1489881600000,"value":3005.31},{"date":1489968000000,"value":2994.32},{"date":1490054400000,"value":2942.13},{"date":1490140800000,"value":2946.25},{"date":1490227200000,"value":2948.99},{"date":1490313600000,"value":2950.37},{"date":1490400000000,"value":2950.37},{"date":1490486400000,"value":2950.37},{"date":1490572800000,"value":2947.62},{"date":1490659200000,"value":2976.47},{"date":1490745600000,"value":2979.21},{"date":1490832000000,"value":2992.95},{"date":1490918400000,"value":2983.33},{"date":1491004800000,"value":2983.33},{"date":1491091200000,"value":2983.33},{"date":1491177600000,"value":2970.97},{"date":1491264000000,"value":2972.35},{"date":1491350400000,"value":2958.61},{"date":1491436800000,"value":2970.97},{"date":1491523200000,"value":2968.22},{"date":1491609600000,"value":2968.22},{"date":1491696000000,"value":2968.22},{"date":1491782400000,"value":2970.97},{"date":1491868800000,"value":2966.85},{"date":1491955200000,"value":2944.87},{"date":1492041600000,"value":2922.9},{"date":1492128000000,"value":2922.9},{"date":1492214400000,"value":2922.9},{"date":1492300800000,"value":2922.9},{"date":1492387200000,"value":2953.12},{"date":1492473600000,"value":2938.01},{"date":1492560000000,"value":2933.89},{"date":1492646400000,"value":2961.36},{"date":1492732800000,"value":2950.37},{"date":1492819200000,"value":2950.37},{"date":1492905600000,"value":2950.37},{"date":1492992000000,"value":2987.45},{"date":1493078400000,"value":3002.56},{"date":1493164800000,"value":2999.82},{"date":1493251200000,"value":3002.56},{"date":1493337600000,"value":2986.08},{"date":1493424000000,"value":2986.08},{"date":1493510400000,"value":2986.08},{"date":1493596800000,"value":2991.57},{"date":1493683200000,"value":2994.32},{"date":1493769600000,"value":2995.7},{"date":1493856000000,"value":2997.07},{"date":1493942400000,"value":3012.18},{"date":1494028800000,"value":3012.18},{"date":1494115200000,"value":3012.18},{"date":1494201600000,"value":3013.55},{"date":1494288000000,"value":3010.8},{"date":1494374400000,"value":3019.05},{"date":1494460800000,"value":3009.43},{"date":1494547200000,"value":2999.82},{"date":1494633600000,"value":2999.82},{"date":1494720000000,"value":2999.82},{"date":1494806400000,"value":3020.42},{"date":1494892800000,"value":3023.17},{"date":1494979200000,"value":2961.36},{"date":1495065600000,"value":2968.22},{"date":1495152000000,"value":2994.32},{"date":1495238400000,"value":2994.32},{"date":1495324800000,"value":2994.32},{"date":1495411200000,"value":3008.06},{"date":1495497600000,"value":3016.3},{"date":1495584000000,"value":3021.79},{"date":1495670400000,"value":3028.66},{"date":1495756800000,"value":3028.66},{"date":1495843200000,"value":3028.66},{"date":1495929600000,"value":3028.66},{"date":1496016000000,"value":3028.66},{"date":1496102400000,"value":3020.42},{"date":1496188800000,"value":3014.92},{"date":1496275200000,"value":3046.52},{"date":1496361600000,"value":3049.26},{"date":1496448000000,"value":3049.26},{"date":1496534400000,"value":3049.26},{"date":1496620800000,"value":3039.65},{"date":1496707200000,"value":3032.78},{"date":1496793600000,"value":3035.53},{"date":1496880000000,"value":3045.14},{"date":1496966400000,"value":3057.5},{"date":1497052800000,"value":3057.5},{"date":1497139200000,"value":3057.5},{"date":1497225600000,"value":3056.13},{"date":1497312000000,"value":3075.36},{"date":1497398400000,"value":3067.12},{"date":1497484800000,"value":3057.5},{"date":1497571200000,"value":3060.25},{"date":1497657600000,"value":3060.25},{"date":1497744000000,"value":3060.25},{"date":1497830400000,"value":3087.72},{"date":1497916800000,"value":3062.59},{"date":1498003200000,"value":3055.66},{"date":1498089600000,"value":3054.28},{"date":1498176000000,"value":3059.82},{"date":1498262400000,"value":3059.82},{"date":1498348800000,"value":3059.82},{"date":1498435200000,"value":3065.36},{"date":1498521600000,"value":3048.74},{"date":1498608000000,"value":3077.82},{"date":1498694400000,"value":3063.97},{"date":1498780800000,"value":3066.74},{"date":1498867200000,"value":3066.74},{"date":1498953600000,"value":3066.74},{"date":1499040000000,"value":3086.12},{"date":1499126400000,"value":3086.12},{"date":1499212800000,"value":3084.74},{"date":1499299200000,"value":3058.43},{"date":1499385600000,"value":3080.59},{"date":1499472000000,"value":3080.59},{"date":1499558400000,"value":3080.59},{"date":1499644800000,"value":3084.74},{"date":1499731200000,"value":3081.97},{"date":1499817600000,"value":3097.2},{"date":1499904000000,"value":3108.28},{"date":1499990400000,"value":3117.97},{"date":1500076800000,"value":3117.97},{"date":1500163200000,"value":3117.97},{"date":1500249600000,"value":3117.97},{"date":1500336000000,"value":3109.66},{"date":1500422400000,"value":3130.43},{"date":1500508800000,"value":3127.66},{"date":1500595200000,"value":3126.28},{"date":1500681600000,"value":3126.28},{"date":1500768000000,"value":3126.28},{"date":1500854400000,"value":3126.28},{"date":1500940800000,"value":3141.51},{"date":1501027200000,"value":3138.74},{"date":1501113600000,"value":3122.12},{"date":1501200000000,"value":3119.35},{"date":1501286400000,"value":3119.35},{"date":1501372800000,"value":3119.35},{"date":1501459200000,"value":3120.74},{"date":1501545600000,"value":3126.28},{"date":1501632000000,"value":3122.12},{"date":1501718400000,"value":3102.74},{"date":1501804800000,"value":3108.28},{"date":1501891200000,"value":3108.28},{"date":1501977600000,"value":3108.28},{"date":1502064000000,"value":3109.66},{"date":1502150400000,"value":3104.12},{"date":1502236800000,"value":3101.35},{"date":1502323200000,"value":3051.51},{"date":1502409600000,"value":3051.51},{"date":1502496000000,"value":3051.51},{"date":1502582400000,"value":3051.51},{"date":1502668800000,"value":3080.59},{"date":1502755200000,"value":3083.35},{"date":1502841600000,"value":3084.74},{"date":1502928000000,"value":3033.51},{"date":1503014400000,"value":3027.97},{"date":1503100800000,"value":3027.97},{"date":1503187200000,"value":3027.97},{"date":1503273600000,"value":3025.2},{"date":1503360000000,"value":3051.51},{"date":1503446400000,"value":3041.82},{"date":1503532800000,"value":3040.43},{"date":1503619200000,"value":3047.36},{"date":1503705600000,"value":3047.36},{"date":1503792000000,"value":3047.36},{"date":1503878400000,"value":3045.97},{"date":1503964800000,"value":3041.82},{"date":1504051200000,"value":3051.51},{"date":1504137600000,"value":3073.66},{"date":1504224000000,"value":3084.74},{"date":1504310400000,"value":3084.74},{"date":1504396800000,"value":3084.74},{"date":1504483200000,"value":3084.74},{"date":1504569600000,"value":3051.51},{"date":1504656000000,"value":3062.59},{"date":1504742400000,"value":3051.51},{"date":1504828800000,"value":3052.9},{"date":1504915200000,"value":3052.9},{"date":1505001600000,"value":3052.9},{"date":1505088000000,"value":3093.05},{"date":1505174400000,"value":3112.43},{"date":1505260800000,"value":3115.2},{"date":1505347200000,"value":3112.43},{"date":1505433600000,"value":3120.74},{"date":1505520000000,"value":3120.74},{"date":1505606400000,"value":3120.74},{"date":1505692800000,"value":3131.81},{"date":1505779200000,"value":3131.81},{"date":1505865600000,"value":3141.51},{"date":1505952000000,"value":3142.89},{"date":1506038400000,"value":3148.43},{"date":1506124800000,"value":3148.43},{"date":1506211200000,"value":3148.43},{"date":1506297600000,"value":3145.66},{"date":1506384000000,"value":3142.89},{"date":1506470400000,"value":3165.04},{"date":1506556800000,"value":3167.81},{"date":1506643200000,"value":3183.04},{"date":1506729600000,"value":3183.04},{"date":1506816000000,"value":3183.04},{"date":1506902400000,"value":3203.81},{"date":1506988800000,"value":3210.73},{"date":1507075200000,"value":3220.42},{"date":1507161600000,"value":3230.12},{"date":1507248000000,"value":3228.73},{"date":1507334400000,"value":3228.73},{"date":1507420800000,"value":3228.73},{"date":1507507200000,"value":3219.04},{"date":1507593600000,"value":3228.73},{"date":1507680000000,"value":3230.12},{"date":1507766400000,"value":3220.42},{"date":1507852800000,"value":3220.42},{"date":1507939200000,"value":3220.42},{"date":1508025600000,"value":3220.42},{"date":1508112000000,"value":3220.42},{"date":1508198400000,"value":3220.42},{"date":1508284800000,"value":3224.58},{"date":1508371200000,"value":3225.96},{"date":1508457600000,"value":3250.88},{"date":1508544000000,"value":3250.88},{"date":1508630400000,"value":3250.88},{"date":1508716800000,"value":3243.96},{"date":1508803200000,"value":3253.65},{"date":1508889600000,"value":3238.42},{"date":1508976000000,"value":3239.81},{"date":1509062400000,"value":3241.19},{"date":1509148800000,"value":3241.19},{"date":1509235200000,"value":3241.19},{"date":1509321600000,"value":3232.88},{"date":1509408000000,"value":3237.04},{"date":1509494400000,"value":3246.73},{"date":1509580800000,"value":3241.19},{"date":1509667200000,"value":3249.5},{"date":1509753600000,"value":3249.5},{"date":1509840000000,"value":3249.5},{"date":1509926400000,"value":3264.73},{"date":1510012800000,"value":3253.65},{"date":1510099200000,"value":3257.81},{"date":1510185600000,"value":3245.35},{"date":1510272000000,"value":3238.42},{"date":1510358400000,"value":3238.42},{"date":1510444800000,"value":3238.42},{"date":1510531200000,"value":3239.81},{"date":1510617600000,"value":3231.5},{"date":1510704000000,"value":3220.42},{"date":1510790400000,"value":3243.96},{"date":1510876800000,"value":3242.58},{"date":1510963200000,"value":3242.58},{"date":1511049600000,"value":3242.58},{"date":1511136000000,"value":3250.88},{"date":1511222400000,"value":3267.5},{"date":1511308800000,"value":3267.5},{"date":1511395200000,"value":3267.5},{"date":1511481600000,"value":3274.42},{"date":1511568000000,"value":3274.42},{"date":1511654400000,"value":3274.42},{"date":1511740800000,"value":3264.73},{"date":1511827200000,"value":3307.65},{"date":1511913600000,"value":3311.8},{"date":1512000000000,"value":3328.42},{"date":1512086400000,"value":3324.26},{"date":1512172800000,"value":3324.26},{"date":1512259200000,"value":3324.26},{"date":1512345600000,"value":3320.11},{"date":1512432000000,"value":3303.5},{"date":1512518400000,"value":3296.57},{"date":1512604800000,"value":3309.03},{"date":1512691200000,"value":3328.42},{"date":1512777600000,"value":3328.42},{"date":1512864000000,"value":3328.42},{"date":1512950400000,"value":3336.72},{"date":1513036800000,"value":3342.26},{"date":1513123200000,"value":3332.57},{"date":1513209600000,"value":3311.8},{"date":1513296000000,"value":3338.11},{"date":1513382400000,"value":3338.11},{"date":1513468800000,"value":3338.11},{"date":1513555200000,"value":3362.64},{"date":1513641600000,"value":3354.04},{"date":1513728000000,"value":3362.64},{"date":1513814400000,"value":3368.38},{"date":1513900800000,"value":3368.38},{"date":1513987200000,"value":3368.38},{"date":1514073600000,"value":3368.38},{"date":1514160000000,"value":3368.38},{"date":1514246400000,"value":3364.08},{"date":1514332800000,"value":3365.51},{"date":1514419200000,"value":3375.55},{"date":1514505600000,"value":3358.34},{"date":1514592000000,"value":3358.34},{"date":1514678400000,"value":3358.34},{"date":1514764800000,"value":3358.34},{"date":1514851200000,"value":3381.28},{"date":1514937600000,"value":3399.93},{"date":1515024000000,"value":3422.87},{"date":1515110400000,"value":3438.64},{"date":1515196800000,"value":3438.64},{"date":1515283200000,"value":3438.64},{"date":1515369600000,"value":3442.94},{"date":1515456000000,"value":3447.25},{"date":1515542400000,"value":3444.38},{"date":1515628800000,"value":3477.36},{"date":1515715200000,"value":3503.17},{"date":1515801600000,"value":3503.17},{"date":1515888000000,"value":3503.17},{"date":1515974400000,"value":3503.17},{"date":1516060800000,"value":3485.96},{"date":1516147200000,"value":3518.94},{"date":1516233600000,"value":3513.21},{"date":1516320000000,"value":3531.85},{"date":1516406400000,"value":3531.85},{"date":1516492800000,"value":3531.85},{"date":1516579200000,"value":3556.23},{"date":1516665600000,"value":3563.4},{"date":1516752000000,"value":3564.83},{"date":1516838400000,"value":3550.49},{"date":1516924800000,"value":3586.34},{"date":1517011200000,"value":3586.34},{"date":1517097600000,"value":3586.34},{"date":1517184000000,"value":3560.53},{"date":1517270400000,"value":3513.21},{"date":1517356800000,"value":3514.64},{"date":1517443200000,"value":3516.08},{"date":1517529600000,"value":3442.94},{"date":1517616000000,"value":3442.94},{"date":1517702400000,"value":3442.94},{"date":1517788800000,"value":3306.72},{"date":1517875200000,"value":3355.47},{"date":1517961600000,"value":3356.91},{"date":1518048000000,"value":3246.49},{"date":1518134400000,"value":3276.61},{"date":1518220800000,"value":3276.61},{"date":1518307200000,"value":3276.61},{"date":1518393600000,"value":3323.93},{"date":1518480000000,"value":3329.66},{"date":1518566400000,"value":3392.76},{"date":1518652800000,"value":3418.57},{"date":1518739200000,"value":3427.17},{"date":1518825600000,"value":3427.17},{"date":1518912000000,"value":3427.17},{"date":1518998400000,"value":3427.17},{"date":1519084800000,"value":3405.66},{"date":1519171200000,"value":3388.45},{"date":1519257600000,"value":3384.15},{"date":1519344000000,"value":3434.34},{"date":1519430400000,"value":3434.34},{"date":1519516800000,"value":3434.34},{"date":1519603200000,"value":3467.32},{"date":1519689600000,"value":3427.17},{"date":1519776000000,"value":3384.15},{"date":1519862400000,"value":3348.3},{"date":1519948800000,"value":3366.94},{"date":1520035200000,"value":3366.94},{"date":1520121600000,"value":3366.94},{"date":1520208000000,"value":3418.57},{"date":1520294400000,"value":3434.34},{"date":1520380800000,"value":3430.04},{"date":1520467200000,"value":3434.34},{"date":1520553600000,"value":3485.96},{"date":1520640000000,"value":3485.96},{"date":1520726400000,"value":3485.96},{"date":1520812800000,"value":3490.27},{"date":1520899200000,"value":3467.32},{"date":1520985600000,"value":3450.11},{"date":1521072000000,"value":3447.25},{"date":1521158400000,"value":3461.59},{"date":1521244800000,"value":3461.59},{"date":1521331200000,"value":3461.59},{"date":1521417600000,"value":3415.7},{"date":1521504000000,"value":3415.7},{"date":1521590400000,"value":3425.74},{"date":1521676800000,"value":3341.13},{"date":1521763200000,"value":3275.17},{"date":1521849600000,"value":3275.17},{"date":1521936000000,"value":3275.17},{"date":1522022400000,"value":3355.47},{"date":1522108800000,"value":3308.15},{"date":1522195200000,"value":3300.98},{"date":1522281600000,"value":3341.13},{"date":1522368000000,"value":3341.13},{"date":1522454400000,"value":3341.13},{"date":1522540800000,"value":3341.13},{"date":1522627200000,"value":3269.44},{"date":1522713600000,"value":3309.59},{"date":1522800000000,"value":3344},{"date":1522886400000,"value":3364.08},{"date":1522972800000,"value":3295.25},{"date":1523059200000,"value":3295.25},{"date":1523145600000,"value":3295.25},{"date":1523232000000,"value":3308.15},{"date":1523318400000,"value":3364.08},{"date":1523404800000,"value":3352.61},{"date":1523491200000,"value":3379.85},{"date":1523577600000,"value":3369.81},{"date":1523664000000,"value":3369.81},{"date":1523750400000,"value":3369.81},{"date":1523836800000,"value":3391.32},{"date":1523923200000,"value":3409.96},{"date":1524009600000,"value":3420},{"date":1524096000000,"value":3404.23},{"date":1524182400000,"value":3385.59},{"date":1524268800000,"value":3385.59},{"date":1524355200000,"value":3385.59},{"date":1524441600000,"value":3385.59},{"date":1524528000000,"value":3358.34},{"date":1524614400000,"value":3368.38},{"date":1524700800000,"value":3382.72},{"date":1524787200000,"value":3385.59},{"date":1524873600000,"value":3385.59},{"date":1524960000000,"value":3385.59},{"date":1525046400000,"value":3355.47},{"date":1525132800000,"value":3346.87},{"date":1525219200000,"value":3311.02},{"date":1525305600000,"value":3289.51},{"date":1525392000000,"value":3328.23},{"date":1525478400000,"value":3328.23},{"date":1525564800000,"value":3328.23},{"date":1525651200000,"value":3336.83},{"date":1525737600000,"value":3336.83},{"date":1525824000000,"value":3364.08},{"date":1525910400000,"value":3392.76},{"date":1525996800000,"value":3397.06},{"date":1526083200000,"value":3397.06},{"date":1526169600000,"value":3397.06},{"date":1526256000000,"value":3402.79},{"date":1526342400000,"value":3392.76},{"date":1526428800000,"value":3411.4},{"date":1526515200000,"value":3421.44},{"date":1526601600000,"value":3404.23},{"date":1526688000000,"value":3404.23},{"date":1526774400000,"value":3404.23},{"date":1526860800000,"value":3424.3},{"date":1526947200000,"value":3418.57},{"date":1527033600000,"value":3408.53},{"date":1527120000000,"value":3399.93},{"date":1527206400000,"value":3391.32},{"date":1527292800000,"value":3391.32},{"date":1527379200000,"value":3391.32},{"date":1527465600000,"value":3391.32},{"date":1527552000000,"value":3338.27},{"date":1527638400000,"value":3385.59},{"date":1527724800000,"value":3359.77},{"date":1527811200000,"value":3389.89},{"date":1527897600000,"value":3389.89},{"date":1527984000000,"value":3389.89},{"date":1528070400000,"value":3394.19},{"date":1528156800000,"value":3395.62},{"date":1528243200000,"value":3427.17},{"date":1528329600000,"value":3432.91},{"date":1528416000000,"value":3442.94},{"date":1528502400000,"value":3442.94},{"date":1528588800000,"value":3442.94},{"date":1528675200000,"value":3451.55},{"date":1528761600000,"value":3450.11},{"date":1528848000000,"value":3435.77},{"date":1528934400000,"value":3430.04},{"date":1529020800000,"value":3420.89},{"date":1529107200000,"value":3420.89},{"date":1529193600000,"value":3420.89},{"date":1529280000000,"value":3412.22},{"date":1529366400000,"value":3397.77},{"date":1529452800000,"value":3402.1},{"date":1529539200000,"value":3381.87},{"date":1529625600000,"value":3400.66},{"date":1529712000000,"value":3400.66},{"date":1529798400000,"value":3400.66},{"date":1529884800000,"value":3352.96},{"date":1529971200000,"value":3364.53},{"date":1530057600000,"value":3337.07},{"date":1530144000000,"value":3347.18},{"date":1530230400000,"value":3344.29},{"date":1530316800000,"value":3344.29},{"date":1530403200000,"value":3344.29},{"date":1530489600000,"value":3348.63},{"date":1530576000000,"value":3341.4},{"date":1530662400000,"value":3341.4},{"date":1530748800000,"value":3364.53},{"date":1530835200000,"value":3394.88},{"date":1530921600000,"value":3394.88},{"date":1531008000000,"value":3394.88},{"date":1531094400000,"value":3432.45},{"date":1531180800000,"value":3439.68},{"date":1531267200000,"value":3394.88},{"date":1531353600000,"value":3406.44},{"date":1531440000000,"value":3406.44},{"date":1531526400000,"value":3406.44},{"date":1531612800000,"value":3406.44},{"date":1531699200000,"value":3406.44},{"date":1531785600000,"value":3413.66},{"date":1531872000000,"value":3422.34},{"date":1531958400000,"value":3407.88},{"date":1532044800000,"value":3400.66},{"date":1532131200000,"value":3400.66},{"date":1532217600000,"value":3400.66},{"date":1532304000000,"value":3406.44},{"date":1532390400000,"value":3415.11},{"date":1532476800000,"value":3435.34},{"date":1532563200000,"value":3445.46},{"date":1532649600000,"value":3442.57},{"date":1532736000000,"value":3442.57},{"date":1532822400000,"value":3442.57},{"date":1532908800000,"value":3439.68},{"date":1532995200000,"value":3459.91},{"date":1533081600000,"value":3444.01},{"date":1533168000000,"value":3446.9},{"date":1533254400000,"value":3461.36},{"date":1533340800000,"value":3461.36},{"date":1533427200000,"value":3461.36},{"date":1533513600000,"value":3458.47},{"date":1533600000000,"value":3465.69},{"date":1533686400000,"value":3465.69},{"date":1533772800000,"value":3449.8},{"date":1533859200000,"value":3419.45},{"date":1533945600000,"value":3419.45},{"date":1534032000000,"value":3419.45},{"date":1534118400000,"value":3399.21},{"date":1534204800000,"value":3420.89},{"date":1534291200000,"value":3387.65},{"date":1534377600000,"value":3422.34},{"date":1534464000000,"value":3438.23},{"date":1534550400000,"value":3438.23},{"date":1534636800000,"value":3438.23},{"date":1534723200000,"value":3449.8},{"date":1534809600000,"value":3470.03},{"date":1534896000000,"value":3465.69},{"date":1534982400000,"value":3446.9},{"date":1535068800000,"value":3465.69},{"date":1535155200000,"value":3465.69},{"date":1535241600000,"value":3465.69},{"date":1535328000000,"value":3497.49},{"date":1535414400000,"value":3497.49},{"date":1535500800000,"value":3506.16},{"date":1535587200000,"value":3485.93},{"date":1535673600000,"value":3481.59},{"date":1535760000000,"value":3481.59},{"date":1535846400000,"value":3481.59},{"date":1535932800000,"value":3481.59},{"date":1536019200000,"value":3470.03},{"date":1536105600000,"value":3470.03},{"date":1536192000000,"value":3442.57},{"date":1536278400000,"value":3431.01},{"date":1536364800000,"value":3431.01},{"date":1536451200000,"value":3431.01},{"date":1536537600000,"value":3438.23},{"date":1536624000000,"value":3436.79},{"date":1536710400000,"value":3438.23},{"date":1536796800000,"value":3454.13},{"date":1536883200000,"value":3461.36},{"date":1536969600000,"value":3461.36},{"date":1537056000000,"value":3461.36},{"date":1537142400000,"value":3452.69},{"date":1537228800000,"value":3474.36},{"date":1537315200000,"value":3488.82},{"date":1537401600000,"value":3513.39},{"date":1537488000000,"value":3519.17},{"date":1537574400000,"value":3519.17},{"date":1537660800000,"value":3519.17},{"date":1537747200000,"value":3494.6},{"date":1537833600000,"value":3481.59},{"date":1537920000000,"value":3462.8},{"date":1538006400000,"value":3464.25},{"date":1538092800000,"value":3461.36},{"date":1538179200000,"value":3461.36},{"date":1538265600000,"value":3461.36},{"date":1538352000000,"value":3468.58},{"date":1538438400000,"value":3470.03},{"date":1538524800000,"value":3480.15},{"date":1538611200000,"value":3468.58},{"date":1538697600000,"value":3448.35},{"date":1538784000000,"value":3448.35},{"date":1538870400000,"value":3448.35},{"date":1538956800000,"value":3449.8},{"date":1539043200000,"value":3429.56},{"date":1539129600000,"value":3335.62},{"date":1539216000000,"value":3254.69},{"date":1539302400000,"value":3272.03},{"date":1539388800000,"value":3272.03},{"date":1539475200000,"value":3272.03},{"date":1539561600000,"value":3270.59},{"date":1539648000000,"value":3324.06},{"date":1539734400000,"value":3325.5},{"date":1539820800000,"value":3279.26},{"date":1539907200000,"value":3276.37},{"date":1539993600000,"value":3276.37},{"date":1540080000000,"value":3276.37},{"date":1540166400000,"value":3240.24},{"date":1540252800000,"value":3221.45},{"date":1540339200000,"value":3115.94},{"date":1540425600000,"value":3157.86},{"date":1540512000000,"value":3117.39},{"date":1540598400000,"value":3117.39},{"date":1540684800000,"value":3117.39},{"date":1540771200000,"value":3101.49},{"date":1540857600000,"value":3157.86},{"date":1540944000000,"value":3182.43},{"date":1541030400000,"value":3231.56},{"date":1541116800000,"value":3228.67},{"date":1541203200000,"value":3228.67},{"date":1541289600000,"value":3228.67},{"date":1541376000000,"value":3251.8},{"date":1541462400000,"value":3276.37},{"date":1541548800000,"value":3329.84},{"date":1541635200000,"value":3319.72},{"date":1541721600000,"value":3289.37},{"date":1541808000000,"value":3289.37},{"date":1541894400000,"value":3289.37},{"date":1541980800000,"value":3227.23},{"date":1542067200000,"value":3225.78},{"date":1542153600000,"value":3202.66},{"date":1542240000000,"value":3234.45},{"date":1542326400000,"value":3244.57},{"date":1542412800000,"value":3244.57},{"date":1542499200000,"value":3244.57},{"date":1542585600000,"value":3209.88},{"date":1542672000000,"value":3153.52},{"date":1542758400000,"value":3173.75},{"date":1542844800000,"value":3173.75},{"date":1542931200000,"value":3154.97},{"date":1543017600000,"value":3154.97},{"date":1543104000000,"value":3154.97},{"date":1543190400000,"value":3201.21},{"date":1543276800000,"value":3193.99},{"date":1543363200000,"value":3250.35},{"date":1543449600000,"value":3244.57},{"date":1543536000000,"value":3256.13},{"date":1543622400000,"value":3256.13},{"date":1543708800000,"value":3256.13},{"date":1543795200000,"value":3290.82},{"date":1543881600000,"value":3180.98},{"date":1543968000000,"value":3180.98},{"date":1544054400000,"value":3154.97},{"date":1544140800000,"value":3094.27},{"date":1544227200000,"value":3094.27},{"date":1544313600000,"value":3094.27},{"date":1544400000000,"value":3079.81},{"date":1544486400000,"value":3071.14},{"date":1544572800000,"value":3095.71},{"date":1544659200000,"value":3084.15},{"date":1544745600000,"value":3037.9},{"date":1544832000000,"value":3037.9},{"date":1544918400000,"value":3037.9},{"date":1545004800000,"value":2988.76},{"date":1545091200000,"value":2982.13},{"date":1545177600000,"value":2943.3},{"date":1545264000000,"value":2901.22},{"date":1545350400000,"value":2841.36},{"date":1545436800000,"value":2841.36},{"date":1545523200000,"value":2841.36},{"date":1545609600000,"value":2771.78},{"date":1545696000000,"value":2771.78},{"date":1545782400000,"value":2894.75},{"date":1545868800000,"value":2915.79},{"date":1545955200000,"value":2917.41},{"date":1546041600000,"value":2917.41},{"date":1546128000000,"value":2917.41},{"date":1546214400000,"value":2940.06},{"date":1546300800000,"value":2940.06},{"date":1546387200000,"value":2956.24},{"date":1546473600000,"value":2897.99},{"date":1546560000000,"value":2995.07},{"date":1546646400000,"value":2995.07},{"date":1546732800000,"value":2995.07},{"date":1546819200000,"value":3020.96},{"date":1546905600000,"value":3043.62},{"date":1546992000000,"value":3069.51},{"date":1547078400000,"value":3087.3},{"date":1547164800000,"value":3093.78},{"date":1547251200000,"value":3093.78},{"date":1547337600000,"value":3093.78},{"date":1547424000000,"value":3090.54},{"date":1547510400000,"value":3109.96},{"date":1547596800000,"value":3124.52},{"date":1547683200000,"value":3145.56},{"date":1547769600000,"value":3187.63},{"date":1547856000000,"value":3187.63},{"date":1547942400000,"value":3187.63},{"date":1548028800000,"value":3187.63},{"date":1548115200000,"value":3135.85},{"date":1548201600000,"value":3129.37},{"date":1548288000000,"value":3150.41},{"date":1548374400000,"value":3186.01},{"date":1548460800000,"value":3186.01},{"date":1548547200000,"value":3186.01},{"date":1548633600000,"value":3168.21},{"date":1548720000000,"value":3171.44},{"date":1548806400000,"value":3203.81},{"date":1548892800000,"value":3218.37},{"date":1548979200000,"value":3231.31},{"date":1549065600000,"value":3231.31},{"date":1549152000000,"value":3231.31},{"date":1549238400000,"value":3250.73},{"date":1549324800000,"value":3253.97},{"date":1549411200000,"value":3255.59},{"date":1549497600000,"value":3213.52},{"date":1549584000000,"value":3208.66},{"date":1549670400000,"value":3208.66},{"date":1549756800000,"value":3208.66},{"date":1549843200000,"value":3219.99},{"date":1549929600000,"value":3265.29},{"date":1550016000000,"value":3286.33},{"date":1550102400000,"value":3281.47},{"date":1550188800000,"value":3320.31},{"date":1550275200000,"value":3320.31},{"date":1550361600000,"value":3320.31},{"date":1550448000000,"value":3320.31},{"date":1550534400000,"value":3328.4},{"date":1550620800000,"value":3334.87},{"date":1550707200000,"value":3313.84},{"date":1550793600000,"value":3330.02},{"date":1550880000000,"value":3330.02},{"date":1550966400000,"value":3330.02},{"date":1551052800000,"value":3336.49},{"date":1551139200000,"value":3331.64},{"date":1551225600000,"value":3320.31},{"date":1551312000000,"value":3312.22},{"date":1551398400000,"value":3331.64},{"date":1551484800000,"value":3331.64},{"date":1551571200000,"value":3331.64},{"date":1551657600000,"value":3315.45},{"date":1551744000000,"value":3304.13},{"date":1551830400000,"value":3266.91},{"date":1551916800000,"value":3237.79},{"date":1552003200000,"value":3226.46},{"date":1552089600000,"value":3226.46},{"date":1552176000000,"value":3226.46},{"date":1552262400000,"value":3270.15},{"date":1552348800000,"value":3278.24},{"date":1552435200000,"value":3299.27},{"date":1552521600000,"value":3297.66},{"date":1552608000000,"value":3317.07},{"date":1552694400000,"value":3317.07},{"date":1552780800000,"value":3317.07},{"date":1552867200000,"value":3339.73},{"date":1552953600000,"value":3336.49},{"date":1553040000000,"value":3308.98},{"date":1553126400000,"value":3334.87},{"date":1553212800000,"value":3250.73},{"date":1553299200000,"value":3250.73},{"date":1553385600000,"value":3250.73},{"date":1553472000000,"value":3237.79},{"date":1553558400000,"value":3263.68},{"date":1553644800000,"value":3252.35},{"date":1553731200000,"value":3266.91},{"date":1553817600000,"value":3286.33},{"date":1553904000000,"value":3286.33},{"date":1553990400000,"value":3286.33},{"date":1554076800000,"value":3336.49},{"date":1554163200000,"value":3321.93},{"date":1554249600000,"value":3333.25},{"date":1554336000000,"value":3351.05},{"date":1554422400000,"value":3370.47},{"date":1554508800000,"value":3370.47},{"date":1554595200000,"value":3370.47},{"date":1554681600000,"value":3373.71},{"date":1554768000000,"value":3341.34},{"date":1554854400000,"value":3362.38},{"date":1554940800000,"value":3367.23},{"date":1555027200000,"value":3406.07},{"date":1555113600000,"value":3406.07},{"date":1555200000000,"value":3406.07},{"date":1555286400000,"value":3397.98},{"date":1555372800000,"value":3412.54},{"date":1555459200000,"value":3406.07},{"date":1555545600000,"value":3406.07},{"date":1555632000000,"value":3406.07},{"date":1555718400000,"value":3406.07},{"date":1555804800000,"value":3406.07},{"date":1555891200000,"value":3401.21},{"date":1555977600000,"value":3425.48},{"date":1556064000000,"value":3410.92},{"date":1556150400000,"value":3394.74},{"date":1556236800000,"value":3414.16},{"date":1556323200000,"value":3414.16},{"date":1556409600000,"value":3414.16},{"date":1556496000000,"value":3428.72},{"date":1556582400000,"value":3435.19},{"date":1556668800000,"value":3404.45},{"date":1556755200000,"value":3401.21},{"date":1556841600000,"value":3433.57},{"date":1556928000000,"value":3433.57},{"date":1557014400000,"value":3433.57},{"date":1557100800000,"value":3419.01},{"date":1557187200000,"value":3365.61},{"date":1557273600000,"value":3362.38},{"date":1557360000000,"value":3355.91},{"date":1557446400000,"value":3367.23},{"date":1557532800000,"value":3367.23},{"date":1557619200000,"value":3367.23},{"date":1557705600000,"value":3275},{"date":1557792000000,"value":3310.6},{"date":1557878400000,"value":3321.93},{"date":1557964800000,"value":3338.11},{"date":1558051200000,"value":3313.84},{"date":1558137600000,"value":3313.84},{"date":1558224000000,"value":3313.84},{"date":1558310400000,"value":3292.8},{"date":1558396800000,"value":3331.64},{"date":1558483200000,"value":3308.98},{"date":1558569600000,"value":3258.82},{"date":1558656000000,"value":3268.53},{"date":1558742400000,"value":3268.53},{"date":1558828800000,"value":3268.53},{"date":1558915200000,"value":3268.53},{"date":1559001600000,"value":3232.93},{"date":1559088000000,"value":3216.75},{"date":1559174400000,"value":3208.66},{"date":1559260800000,"value":3160.12},{"date":1559347200000,"value":3160.12},{"date":1559433600000,"value":3160.12},{"date":1559520000000,"value":3187.63},{"date":1559606400000,"value":3263.68},{"date":1559692800000,"value":3268.53},{"date":1559779200000,"value":3281.47},{"date":1559865600000,"value":3297.66},{"date":1559952000000,"value":3297.66},{"date":1560038400000,"value":3297.66},{"date":1560124800000,"value":3313.84},{"date":1560211200000,"value":3320.31},{"date":1560297600000,"value":3299.27},{"date":1560384000000,"value":3325.16},{"date":1560470400000,"value":3308.16},{"date":1560556800000,"value":3308.16},{"date":1560643200000,"value":3308.16},{"date":1560729600000,"value":3308.16},{"date":1560816000000,"value":3347.33},{"date":1560902400000,"value":3352.22},{"date":1560988800000,"value":3379.97},{"date":1561075200000,"value":3376.7},{"date":1561161600000,"value":3376.7},{"date":1561248000000,"value":3376.7},{"date":1561334400000,"value":3355.49},{"date":1561420800000,"value":3342.43},{"date":1561507200000,"value":3348.96},{"date":1561593600000,"value":3370.17},{"date":1561680000000,"value":3401.18},{"date":1561766400000,"value":3401.18},{"date":1561852800000,"value":3401.18},{"date":1561939200000,"value":3425.66},{"date":1562025600000,"value":3419.14},{"date":1562112000000,"value":3440.35},{"date":1562198400000,"value":3440.35},{"date":1562284800000,"value":3440.35},{"date":1562371200000,"value":3440.35},{"date":1562457600000,"value":3440.35},{"date":1562544000000,"value":3419.14},{"date":1562630400000,"value":3419.14},{"date":1562716800000,"value":3427.3},{"date":1562803200000,"value":3440.35},{"date":1562889600000,"value":3468.1},{"date":1562976000000,"value":3468.1},{"date":1563062400000,"value":3468.1},{"date":1563148800000,"value":3456.67},{"date":1563235200000,"value":3448.51},{"date":1563321600000,"value":3415.87},{"date":1563408000000,"value":3430.56},{"date":1563494400000,"value":3422.4},{"date":1563580800000,"value":3422.4},{"date":1563667200000,"value":3422.4},{"date":1563753600000,"value":3428.93},{"date":1563840000000,"value":3464.83},{"date":1563926400000,"value":3487.68},{"date":1564012800000,"value":3464.83},{"date":1564099200000,"value":3479.52},{"date":1564185600000,"value":3479.52},{"date":1564272000000,"value":3479.52},{"date":1564358400000,"value":3464.83},{"date":1564444800000,"value":3469.73},{"date":1564531200000,"value":3446.88},{"date":1564617600000,"value":3384.86},{"date":1564704000000,"value":3360.38},{"date":1564790400000,"value":3360.38},{"date":1564876800000,"value":3360.38},{"date":1564963200000,"value":3267.36},{"date":1565049600000,"value":3298.36},{"date":1565136000000,"value":3303.26},{"date":1565222400000,"value":3360.38},{"date":1565308800000,"value":3335.9},{"date":1565395200000,"value":3335.9},{"date":1565481600000,"value":3335.9},{"date":1565568000000,"value":3295.1},{"date":1565654400000,"value":3337.53},{"date":1565740800000,"value":3233.08},{"date":1565827200000,"value":3223.29},{"date":1565913600000,"value":3286.94},{"date":1566000000000,"value":3286.94},{"date":1566086400000,"value":3286.94},{"date":1566172800000,"value":3326.11},{"date":1566259200000,"value":3301.63},{"date":1566345600000,"value":3326.11},{"date":1566432000000,"value":3331.01},{"date":1566518400000,"value":3246.14},{"date":1566604800000,"value":3246.14},{"date":1566691200000,"value":3246.14},{"date":1566777600000,"value":3275.52},{"date":1566864000000,"value":3246.14},{"date":1566950400000,"value":3273.88},{"date":1567036800000,"value":3319.58},{"date":1567123200000,"value":3334.27},{"date":1567209600000,"value":3334.27},{"date":1567296000000,"value":3334.27},{"date":1567382400000,"value":3334.27},{"date":1567468800000,"value":3311.42},{"date":1567555200000,"value":3357.12},{"date":1567641600000,"value":3410.98},{"date":1567728000000,"value":3415.87},{"date":1567814400000,"value":3415.87},{"date":1567900800000,"value":3415.87},{"date":1567987200000,"value":3458.31},{"date":1568073600000,"value":3489.31},{"date":1568160000000,"value":3513.79},{"date":1568246400000,"value":3518.69},{"date":1568332800000,"value":3530.12},{"date":1568419200000,"value":3530.12},{"date":1568505600000,"value":3530.12},{"date":1568592000000,"value":3538.28},{"date":1568678400000,"value":3526.85},{"date":1568764800000,"value":3523.59},{"date":1568851200000,"value":3523.59},{"date":1568937600000,"value":3508.9},{"date":1569024000000,"value":3508.9},{"date":1569110400000,"value":3508.9},{"date":1569196800000,"value":3508.9},{"date":1569283200000,"value":3471.36},{"date":1569369600000,"value":3490.95},{"date":1569456000000,"value":3471.36},{"date":1569542400000,"value":3456.67},{"date":1569628800000,"value":3456.67},{"date":1569715200000,"value":3456.67},{"date":1569801600000,"value":3464.83},{"date":1569888000000,"value":3401.18},{"date":1569974400000,"value":3337.53},{"date":1570060800000,"value":3358.75},{"date":1570147200000,"value":3397.92},{"date":1570233600000,"value":3397.92},{"date":1570320000000,"value":3397.92},{"date":1570406400000,"value":3384.86},{"date":1570492800000,"value":3324.48},{"date":1570579200000,"value":3350.59},{"date":1570665600000,"value":3378.33},{"date":1570752000000,"value":3432.19},{"date":1570838400000,"value":3432.19},{"date":1570924800000,"value":3432.19},{"date":1571011200000,"value":3424.03},{"date":1571097600000,"value":3466.47},{"date":1571184000000,"value":3461.57},{"date":1571270400000,"value":3477.89},{"date":1571356800000,"value":3472.99},{"date":1571443200000,"value":3472.99},{"date":1571529600000,"value":3472.99},{"date":1571616000000,"value":3502.37},{"date":1571702400000,"value":3515.43},{"date":1571788800000,"value":3525.22},{"date":1571875200000,"value":3523.59},{"date":1571961600000,"value":3549.7},{"date":1572048000000,"value":3549.7},{"date":1572134400000,"value":3549.7},{"date":1572220800000,"value":3564.39},{"date":1572307200000,"value":3572.55},{"date":1572393600000,"value":3569.28},{"date":1572480000000,"value":3551.33},{"date":1572566400000,"value":3605.19},{"date":1572652800000,"value":3605.19},{"date":1572739200000,"value":3605.19},{"date":1572825600000,"value":3642.73},{"date":1572912000000,"value":3649.25},{"date":1572998400000,"value":3647.62},{"date":1573084800000,"value":3655.78},{"date":1573171200000,"value":3670.47},{"date":1573257600000,"value":3670.47},{"date":1573344000000,"value":3670.47},{"date":1573430400000,"value":3657.41},{"date":1573516800000,"value":3659.05},{"date":1573603200000,"value":3644.36},{"date":1573689600000,"value":3645.99},{"date":1573776000000,"value":3678.63},{"date":1573862400000,"value":3678.63},{"date":1573948800000,"value":3678.63},{"date":1574035200000,"value":3673.74},{"date":1574121600000,"value":3667.21},{"date":1574208000000,"value":3654.15},{"date":1574294400000,"value":3660.68},{"date":1574380800000,"value":3672.1},{"date":1574467200000,"value":3672.1},{"date":1574553600000,"value":3672.1},{"date":1574640000000,"value":3706.38},{"date":1574726400000,"value":3698.22},{"date":1574812800000,"value":3717.8},{"date":1574899200000,"value":3717.8},{"date":1574985600000,"value":3699.85},{"date":1575072000000,"value":3699.85},{"date":1575158400000,"value":3699.85},{"date":1575244800000,"value":3675.37},{"date":1575331200000,"value":3637.83},{"date":1575417600000,"value":3668.84},{"date":1575504000000,"value":3678.63},{"date":1575590400000,"value":3721.06},{"date":1575676800000,"value":3721.06},{"date":1575763200000,"value":3721.06},{"date":1575849600000,"value":3709.64},{"date":1575936000000,"value":3704.74},{"date":1576022400000,"value":3716.17},{"date":1576108800000,"value":3770.03},{"date":1576195200000,"value":3756.97},{"date":1576281600000,"value":3756.97},{"date":1576368000000,"value":3756.97},{"date":1576454400000,"value":3784.71},{"date":1576540800000,"value":3790.36},{"date":1576627200000,"value":3792.15},{"date":1576713600000,"value":3801.09},{"date":1576800000000,"value":3822.54},{"date":1576886400000,"value":3822.54},{"date":1576972800000,"value":3822.54},{"date":1577059200000,"value":3826.12},{"date":1577145600000,"value":3827.91},{"date":1577232000000,"value":3827.91},{"date":1577318400000,"value":3840.42},{"date":1577404800000,"value":3835.06},{"date":1577491200000,"value":3835.06},{"date":1577577600000,"value":3835.06},{"date":1577664000000,"value":3820.76},{"date":1577750400000,"value":3833.27},{"date":1577836800000,"value":3833.27},{"date":1577923200000,"value":3858.3},{"date":1578009600000,"value":3829.7},{"date":1578096000000,"value":3829.7},{"date":1578182400000,"value":3829.7},{"date":1578268800000,"value":3833.27},{"date":1578355200000,"value":3829.7},{"date":1578441600000,"value":3836.85},{"date":1578528000000,"value":3854.73},{"date":1578614400000,"value":3833.27},{"date":1578700800000,"value":3833.27},{"date":1578787200000,"value":3833.27},{"date":1578873600000,"value":3851.15},{"date":1578960000000,"value":3860.09},{"date":1579046400000,"value":3856.51},{"date":1579132800000,"value":3888.7},{"date":1579219200000,"value":3894.06},{"date":1579305600000,"value":3894.06},{"date":1579392000000,"value":3894.06},{"date":1579478400000,"value":3894.06},{"date":1579564800000,"value":3869.03},{"date":1579651200000,"value":3874.39},{"date":1579737600000,"value":3870.82},{"date":1579824000000,"value":3824.33},{"date":1579910400000,"value":3824.33},{"date":1579996800000,"value":3824.33},{"date":1580083200000,"value":3751.03},{"date":1580169600000,"value":3785},{"date":1580256000000,"value":3765.33},{"date":1580342400000,"value":3776.06},{"date":1580428800000,"value":3697.39},{"date":1580515200000,"value":3697.39},{"date":1580601600000,"value":3697.39},{"date":1580688000000,"value":3717.06},{"date":1580774400000,"value":3776.06},{"date":1580860800000,"value":3847.57},{"date":1580947200000,"value":3856.51},{"date":1581033600000,"value":3833.27},{"date":1581120000000,"value":3833.27},{"date":1581206400000,"value":3833.27},{"date":1581292800000,"value":3840.42},{"date":1581379200000,"value":3874.39},{"date":1581465600000,"value":3908.36},{"date":1581552000000,"value":3897.64},{"date":1581638400000,"value":3894.06},{"date":1581724800000,"value":3894.06},{"date":1581811200000,"value":3894.06},{"date":1581897600000,"value":3894.06},{"date":1581984000000,"value":3877.97},{"date":1582070400000,"value":3895.85},{"date":1582156800000,"value":3892.27},{"date":1582243200000,"value":3854.73},{"date":1582329600000,"value":3854.73},{"date":1582416000000,"value":3854.73},{"date":1582502400000,"value":3715.27},{"date":1582588800000,"value":3584.75},{"date":1582675200000,"value":3543.63},{"date":1582761600000,"value":3400.6},{"date":1582848000000,"value":3363.05},{"date":1582934400000,"value":3363.05},{"date":1583020800000,"value":3363.05},{"date":1583107200000,"value":3484.63},{"date":1583193600000,"value":3377.35},{"date":1583280000000,"value":3491.78},{"date":1583366400000,"value":3359.48},{"date":1583452800000,"value":3277.23},{"date":1583539200000,"value":3277.23},{"date":1583625600000,"value":3277.23},{"date":1583712000000,"value":2962.56},{"date":1583798400000,"value":3112.74},{"date":1583884800000,"value":2950.05},{"date":1583971200000,"value":2633.59},{"date":1584057600000,"value":2889.26},{"date":1584144000000,"value":2889.26},{"date":1584230400000,"value":2889.26},{"date":1584316800000,"value":2517.37},{"date":1584403200000,"value":2647.89},{"date":1584489600000,"value":2451.22},{"date":1584576000000,"value":2488.77},{"date":1584662400000,"value":2402.95},{"date":1584748800000,"value":2402.95},{"date":1584835200000,"value":2402.95},{"date":1584921600000,"value":2340.37},{"date":1585008000000,"value":2588.89},{"date":1585094400000,"value":2676.5},{"date":1585180800000,"value":2844.56},{"date":1585267200000,"value":2726.56},{"date":1585353600000,"value":2726.56},{"date":1585440000000,"value":2726.56},{"date":1585526400000,"value":2798.07},{"date":1585612800000,"value":2755.16},{"date":1585699200000,"value":2608.56},{"date":1585785600000,"value":2644.31},{"date":1585872000000,"value":2599.62},{"date":1585958400000,"value":2599.62},{"date":1586044800000,"value":2599.62},{"date":1586131200000,"value":2790.92},{"date":1586217600000,"value":2821.32},{"date":1586304000000,"value":2946.47},{"date":1586390400000,"value":3017.99},{"date":1586476800000,"value":3017.99},{"date":1586563200000,"value":3017.99},{"date":1586649600000,"value":3017.99},{"date":1586736000000,"value":2944.68},{"date":1586822400000,"value":3000.11},{"date":1586908800000,"value":2891.04},{"date":1586995200000,"value":2873.17},{"date":1587081600000,"value":2989.38},{"date":1587168000000,"value":2989.38},{"date":1587254400000,"value":2989.38},{"date":1587340800000,"value":2926.8},{"date":1587427200000,"value":2839.19},{"date":1587513600000,"value":2896.41},{"date":1587600000000,"value":2908.92},{"date":1587686400000,"value":2950.05},{"date":1587772800000,"value":2950.05},{"date":1587859200000,"value":2950.05},{"date":1587945600000,"value":3032.29},{"date":1588032000000,"value":3059.11},{"date":1588118400000,"value":3164.59},{"date":1588204800000,"value":3073.41},{"date":1588291200000,"value":2957.2},{"date":1588377600000,"value":2957.2},{"date":1588464000000,"value":2957.2},{"date":1588550400000,"value":2951.83},{"date":1588636800000,"value":2958.98},{"date":1588723200000,"value":2923.23},{"date":1588809600000,"value":2982.23},{"date":1588896000000,"value":3068.05},{"date":1588982400000,"value":3068.05},{"date":1589068800000,"value":3068.05},{"date":1589155200000,"value":3026.93},{"date":1589241600000,"value":2950.05},{"date":1589328000000,"value":2857.07},{"date":1589414400000,"value":2919.65},{"date":1589500800000,"value":2914.29},{"date":1589587200000,"value":2914.29},{"date":1589673600000,"value":2914.29},{"date":1589760000000,"value":3082.35},{"date":1589846400000,"value":3032.29},{"date":1589932800000,"value":3094.87},{"date":1590019200000,"value":3073.41},{"date":1590105600000,"value":3069.83},{"date":1590192000000,"value":3069.83},{"date":1590278400000,"value":3069.83},{"date":1590364800000,"value":3069.83},{"date":1590451200000,"value":3186.05},{"date":1590537600000,"value":3275.44},{"date":1590624000000,"value":3241.47},{"date":1590710400000,"value":3223.59},{"date":1590796800000,"value":3223.59},{"date":1590883200000,"value":3223.59},{"date":1590969600000,"value":3259.35},{"date":1591056000000,"value":3298.69},{"date":1591142400000,"value":3388.08},{"date":1591228800000,"value":3423.84},{"date":1591315200000,"value":3540.05},{"date":1591401600000,"value":3540.05},{"date":1591488000000,"value":3540.05},{"date":1591574400000,"value":3620.51},{"date":1591660800000,"value":3531.11},{"date":1591747200000,"value":3438.14},{"date":1591833600000,"value":3200.35},{"date":1591920000000,"value":3266.5},{"date":1592006400000,"value":3266.5},{"date":1592092800000,"value":3266.5},{"date":1592179200000,"value":3295.11},{"date":1592265600000,"value":3359.48},{"date":1592352000000,"value":3312.99},{"date":1592438400000,"value":3316.57},{"date":1592524800000,"value":3286.17},{"date":1592611200000,"value":3286.17},{"date":1592697600000,"value":3286.17},{"date":1592784000000,"value":3282.6},{"date":1592870400000,"value":3295.11},{"date":1592956800000,"value":3187.84},{"date":1593043200000,"value":3232.53},{"date":1593129600000,"value":3146.79},{"date":1593216000000,"value":3146.79},{"date":1593302400000,"value":3146.79},{"date":1593388800000,"value":3210.01},{"date":1593475200000,"value":3242.53},{"date":1593561600000,"value":3228.08},{"date":1593648000000,"value":3246.14},{"date":1593734400000,"value":3246.14},{"date":1593820800000,"value":3246.14},{"date":1593907200000,"value":3246.14},{"date":1593993600000,"value":3285.88},{"date":1594080000000,"value":3224.46},{"date":1594166400000,"value":3229.88},{"date":1594252800000,"value":3161.24},{"date":1594339200000,"value":3231.69},{"date":1594425600000,"value":3231.69},{"date":1594512000000,"value":3231.69},{"date":1594598400000,"value":3228.08},{"date":1594684800000,"value":3267.82},{"date":1594771200000,"value":3340.07},{"date":1594857600000,"value":3334.65},{"date":1594944000000,"value":3332.85},{"date":1595030400000,"value":3332.85},{"date":1595116800000,"value":3332.85},{"date":1595203200000,"value":3311.17},{"date":1595289600000,"value":3363.56},{"date":1595376000000,"value":3378.01},{"date":1595462400000,"value":3374.4},{"date":1595548800000,"value":3341.88},{"date":1595635200000,"value":3341.88},{"date":1595721600000,"value":3341.88},{"date":1595808000000,"value":3349.11},{"date":1595894400000,"value":3334.65},{"date":1595980800000,"value":3385.23},{"date":1596067200000,"value":3345.49},{"date":1596153600000,"value":3325.62},{"date":1596240000000,"value":3325.62},{"date":1596326400000,"value":3325.62},{"date":1596412800000,"value":3338.27},{"date":1596499200000,"value":3359.94},{"date":1596585600000,"value":3390.65},{"date":1596672000000,"value":3385.23},{"date":1596758400000,"value":3428.59},{"date":1596844800000,"value":3428.59},{"date":1596931200000,"value":3428.59},{"date":1597017600000,"value":3475.56},{"date":1597104000000,"value":3484.59},{"date":1597190400000,"value":3499.04},{"date":1597276800000,"value":3464.72},{"date":1597363200000,"value":3475.56},{"date":1597449600000,"value":3475.56},{"date":1597536000000,"value":3475.56},{"date":1597622400000,"value":3461.1},{"date":1597708800000,"value":3437.62},{"date":1597795200000,"value":3424.98},{"date":1597881600000,"value":3394.27},{"date":1597968000000,"value":3381.62},{"date":1598054400000,"value":3381.62},{"date":1598140800000,"value":3381.62},{"date":1598227200000,"value":3450.27},{"date":1598313600000,"value":3450.27},{"date":1598400000000,"value":3439.43},{"date":1598486400000,"value":3464.72},{"date":1598572800000,"value":3491.81},{"date":1598659200000,"value":3491.81},{"date":1598745600000,"value":3491.81},{"date":1598832000000,"value":3453.88},{"date":1598918400000,"value":3455.68},{"date":1599004800000,"value":3517.1},{"date":1599091200000,"value":3452.07},{"date":1599177600000,"value":3461.1},{"date":1599264000000,"value":3461.1},{"date":1599350400000,"value":3461.1},{"date":1599436800000,"value":3461.1},{"date":1599523200000,"value":3385.23},{"date":1599609600000,"value":3417.75},{"date":1599696000000,"value":3372.59},{"date":1599782400000,"value":3394.27},{"date":1599868800000,"value":3394.27},{"date":1599955200000,"value":3394.27},{"date":1600041600000,"value":3448.46},{"date":1600128000000,"value":3441.23},{"date":1600214400000,"value":3473.75},{"date":1600300800000,"value":3459.3},{"date":1600387200000,"value":3424.98},{"date":1600473600000,"value":3424.98},{"date":1600560000000,"value":3424.98},{"date":1600646400000,"value":3323.82},{"date":1600732800000,"value":3329.23},{"date":1600819200000,"value":3264.2},{"date":1600905600000,"value":3269.62},{"date":1600992000000,"value":3302.14},{"date":1601078400000,"value":3302.14},{"date":1601164800000,"value":3302.14},{"date":1601251200000,"value":3361.75},{"date":1601337600000,"value":3325.62},{"date":1601424000000,"value":3347.3},{"date":1601510400000,"value":3358.14},{"date":1601596800000,"value":3372.59},{"date":1601683200000,"value":3372.59},{"date":1601769600000,"value":3372.59},{"date":1601856000000,"value":3434.01},{"date":1601942400000,"value":3405.1},{"date":1602028800000,"value":3471.94},{"date":1602115200000,"value":3529.75},{"date":1602201600000,"value":3529.75},{"date":1602288000000,"value":3529.75},{"date":1602374400000,"value":3529.75},{"date":1602460800000,"value":3562.26},{"date":1602547200000,"value":3526.13},{"date":1602633600000,"value":3509.88},{"date":1602720000000,"value":3526.13},{"date":1602806400000,"value":3526.13},{"date":1602892800000,"value":3526.13},{"date":1602979200000,"value":3526.13},{"date":1603065600000,"value":3479.17},{"date":1603152000000,"value":3499.04},{"date":1603238400000,"value":3490.01},{"date":1603324800000,"value":3546.01},{"date":1603411200000,"value":3556.84},{"date":1603497600000,"value":3556.84},{"date":1603584000000,"value":3556.84},{"date":1603670400000,"value":3468.33},{"date":1603756800000,"value":3408.72},{"date":1603843200000,"value":3311.17},{"date":1603929600000,"value":3347.3},{"date":1604016000000,"value":3352.72},{"date":1604102400000,"value":3352.72},{"date":1604188800000,"value":3352.72},{"date":1604275200000,"value":3417.75},{"date":1604361600000,"value":3497.23},{"date":1604448000000,"value":3493.62},{"date":1604534400000,"value":3565.88},{"date":1604620800000,"value":3542.39},{"date":1604707200000,"value":3542.39},{"date":1604793600000,"value":3542.39},{"date":1604880000000,"value":3762.78},{"date":1604966400000,"value":3816.97},{"date":1605052800000,"value":3802.52},{"date":1605139200000,"value":3741.1},{"date":1605225600000,"value":3827.81},{"date":1605312000000,"value":3827.81},{"date":1605398400000,"value":3827.81},{"date":1605484800000,"value":3909.1},{"date":1605571200000,"value":3898.26},{"date":1605657600000,"value":3865.74},{"date":1605744000000,"value":3872.97},{"date":1605830400000,"value":3854.9},{"date":1605916800000,"value":3854.9},{"date":1606003200000,"value":3854.9},{"date":1606089600000,"value":3925.35},{"date":1606176000000,"value":4040.97},{"date":1606262400000,"value":4006.64},{"date":1606348800000,"value":4006.64},{"date":1606435200000,"value":4003.03},{"date":1606521600000,"value":4003.03},{"date":1606608000000,"value":4003.03},{"date":1606694400000,"value":3932.58},{"date":1606780800000,"value":3990.39},{"date":1606867200000,"value":4021.09},{"date":1606953600000,"value":4046.38},{"date":1607040000000,"value":4120.45},{"date":1607126400000,"value":4120.45},{"date":1607212800000,"value":4120.45},{"date":1607299200000,"value":4091.54},{"date":1607385600000,"value":4093.35},{"date":1607472000000,"value":4091.54},{"date":1607558400000,"value":4086.13},{"date":1607644800000,"value":4057.22},{"date":1607731200000,"value":4057.22},{"date":1607817600000,"value":4057.22},{"date":1607904000000,"value":4015.68},{"date":1607990400000,"value":4082.51},{"date":1608076800000,"value":4075.29},{"date":1608163200000,"value":4093.35},{"date":1608249600000,"value":4068.06},{"date":1608336000000,"value":4068.06},{"date":1608422400000,"value":4068.06},{"date":1608508800000,"value":4048.64},{"date":1608595200000,"value":4023.36},{"date":1608681600000,"value":4064.2},{"date":1608768000000,"value":4066.14},{"date":1608854400000,"value":4066.14},{"date":1608940800000,"value":4066.14},{"date":1609027200000,"value":4066.14},{"date":1609113600000,"value":4077.81},{"date":1609200000000,"value":4064.2},{"date":1609286400000,"value":4085.59},{"date":1609372800000,"value":4118.65},{"date":1609459200000,"value":4118.65},{"date":1609545600000,"value":4118.65},{"date":1609632000000,"value":4118.65},{"date":1609718400000,"value":4058.37},{"date":1609804800000,"value":4106.98},{"date":1609891200000,"value":4231.43},{"date":1609977600000,"value":4276.16},{"date":1610064000000,"value":4280.05},{"date":1610150400000,"value":4280.05},{"date":1610236800000,"value":4280.05},{"date":1610323200000,"value":4285.88},{"date":1610409600000,"value":4324.77},{"date":1610496000000,"value":4309.22},{"date":1610582400000,"value":4330.61},{"date":1610668800000,"value":4281.99},{"date":1610755200000,"value":4281.99},{"date":1610841600000,"value":4281.99},{"date":1610928000000,"value":4281.99},{"date":1611014400000,"value":4301.44},{"date":1611100800000,"value":4320.89},{"date":1611187200000,"value":4301.44},{"date":1611273600000,"value":4274.22},{"date":1611360000000,"value":4274.22},{"date":1611446400000,"value":4274.22},{"date":1611532800000,"value":4252.82},{"date":1611619200000,"value":4231.43},{"date":1611705600000,"value":4106.98},{"date":1611792000000,"value":4167.26},{"date":1611878400000,"value":4087.53},{"date":1611964800000,"value":4087.53},{"date":1612051200000,"value":4087.53},{"date":1612137600000,"value":4138.09},{"date":1612224000000,"value":4202.27},{"date":1612310400000,"value":4225.6},{"date":1612396800000,"value":4295.61},{"date":1612483200000,"value":4307.27},{"date":1612569600000,"value":4307.27},{"date":1612656000000,"value":4307.27},{"date":1612742400000,"value":4357.83},{"date":1612828800000,"value":4363.67},{"date":1612915200000,"value":4369.5},{"date":1613001600000,"value":4361.72},{"date":1613088000000,"value":4377.28},{"date":1613174400000,"value":4377.28},{"date":1613260800000,"value":4377.28},{"date":1613347200000,"value":4377.28},{"date":1613433600000,"value":4394.78},{"date":1613520000000,"value":4392.84},{"date":1613606400000,"value":4352},{"date":1613692800000,"value":4387},{"date":1613779200000,"value":4387},{"date":1613865600000,"value":4387},{"date":1613952000000,"value":4416.17},{"date":1614038400000,"value":4423.95},{"date":1614124800000,"value":4501.73},{"date":1614211200000,"value":4414.23},{"date":1614297600000,"value":4365.61},{"date":1614384000000,"value":4365.61},{"date":1614470400000,"value":4365.61},{"date":1614556800000,"value":4474.51},{"date":1614643200000,"value":4455.06},{"date":1614729600000,"value":4457.01},{"date":1614816000000,"value":4418.11},{"date":1614902400000,"value":4521.18},{"date":1614988800000,"value":4521.18},{"date":1615075200000,"value":4521.18},{"date":1615161600000,"value":4558.13},{"date":1615248000000,"value":4550.35},{"date":1615334400000,"value":4598.96},{"date":1615420800000,"value":4612.57},{"date":1615507200000,"value":4655.36},{"date":1615593600000,"value":4655.36},{"date":1615680000000,"value":4655.36},{"date":1615766400000,"value":4682.58},{"date":1615852800000,"value":4641.74},{"date":1615939200000,"value":4665.08},{"date":1616025600000,"value":4630.08},{"date":1616112000000,"value":4610.63},{"date":1616198400000,"value":4610.63},{"date":1616284800000,"value":4610.63},{"date":1616371200000,"value":4598.96},{"date":1616457600000,"value":4519.23},{"date":1616544000000,"value":4523.12},{"date":1616630400000,"value":4591.18},{"date":1616716800000,"value":4672.86},{"date":1616803200000,"value":4672.86},{"date":1616889600000,"value":4672.86},{"date":1616976000000,"value":4647.58},{"date":1617062400000,"value":4661.19},{"date":1617148800000,"value":4639.8},{"date":1617235200000,"value":4686.47},{"date":1617321600000,"value":4686.47},{"date":1617408000000,"value":4686.47},{"date":1617494400000,"value":4686.47},{"date":1617580800000,"value":4735.08},{"date":1617667200000,"value":4723.42},{"date":1617753600000,"value":4719.53},{"date":1617840000000,"value":4711.75},{"date":1617926400000,"value":4737.03},{"date":1618012800000,"value":4737.03},{"date":1618099200000,"value":4737.03},{"date":1618185600000,"value":4750.64},{"date":1618272000000,"value":4729.25},{"date":1618358400000,"value":4762.31},{"date":1618444800000,"value":4781.75},{"date":1618531200000,"value":4805.09},{"date":1618617600000,"value":4805.09},{"date":1618704000000,"value":4805.09},{"date":1618790400000,"value":4795.37},{"date":1618876800000,"value":4740.92},{"date":1618963200000,"value":4797.31},{"date":1619049600000,"value":4760.36},{"date":1619136000000,"value":4818.7},{"date":1619222400000,"value":4818.7},{"date":1619308800000,"value":4818.7},{"date":1619395200000,"value":4824.53},{"date":1619481600000,"value":4834.26},{"date":1619568000000,"value":4842.04},{"date":1619654400000,"value":4880.93},{"date":1619740800000,"value":4842.04},{"date":1619827200000,"value":4842.04},{"date":1619913600000,"value":4842.04},{"date":1620000000000,"value":4888.71},{"date":1620086400000,"value":4878.98},{"date":1620172800000,"value":4912.04},{"date":1620259200000,"value":4945.1},{"date":1620345600000,"value":4997.6},{"date":1620432000000,"value":4997.6},{"date":1620518400000,"value":4997.6},{"date":1620604800000,"value":4970.38},{"date":1620691200000,"value":4908.15},{"date":1620777600000,"value":4810.92},{"date":1620864000000,"value":4877.04},{"date":1620950400000,"value":4954.82},{"date":1621036800000,"value":4954.82},{"date":1621123200000,"value":4954.82},{"date":1621209600000,"value":4964.55},{"date":1621296000000,"value":4923.71},{"date":1621382400000,"value":4894.54},{"date":1621468800000,"value":4917.88},{"date":1621555200000,"value":4933.43},{"date":1621641600000,"value":4933.43},{"date":1621728000000,"value":4933.43},{"date":1621814400000,"value":4954.82},{"date":1621900800000,"value":4910.1},{"date":1621987200000,"value":4933.43},{"date":1622073600000,"value":4968.43},{"date":1622160000000,"value":4968.43},{"date":1622246400000,"value":4968.43},{"date":1622332800000,"value":4968.43},{"date":1622419200000,"value":4968.43},{"date":1622505600000,"value":5007.33},{"date":1622592000000,"value":5013.16},{"date":1622678400000,"value":5024.83},{"date":1622764800000,"value":5042.33},{"date":1622851200000,"value":5042.33},{"date":1622937600000,"value":5042.33},{"date":1623024000000,"value":5038.44},{"date":1623110400000,"value":5042.33},{"date":1623196800000,"value":5013.16},{"date":1623283200000,"value":5009.27},{"date":1623369600000,"value":5024.83},{"date":1623456000000,"value":5024.83},{"date":1623542400000,"value":5024.83},{"date":1623628800000,"value":4995.66},{"date":1623715200000,"value":5007.33},{"date":1623801600000,"value":4972.32},{"date":1623888000000,"value":4894.54},{"date":1623974400000,"value":4796.45},{"date":1624060800000,"value":4796.45},{"date":1624147200000,"value":4796.45},{"date":1624233600000,"value":4888.58},{"date":1624320000000,"value":4890.54},{"date":1624406400000,"value":4878.78},{"date":1624492800000,"value":4916.02},{"date":1624579200000,"value":4959.15},{"date":1624665600000,"value":4959.15},{"date":1624752000000,"value":4959.15},{"date":1624838400000,"value":4919.94},{"date":1624924800000,"value":4908.18},{"date":1625011200000,"value":4925.82},{"date":1625097600000,"value":4965.03},{"date":1625184000000,"value":4968.95},{"date":1625270400000,"value":4968.95},{"date":1625356800000,"value":4968.95},{"date":1625443200000,"value":4968.95},{"date":1625529600000,"value":4904.26},{"date":1625616000000,"value":4902.3},{"date":1625702400000,"value":4841.54},{"date":1625788800000,"value":4933.66},{"date":1625875200000,"value":4933.66},{"date":1625961600000,"value":4933.66},{"date":1626048000000,"value":4943.47},{"date":1626134400000,"value":4898.38},{"date":1626220800000,"value":4890.54},{"date":1626307200000,"value":4874.86},{"date":1626393600000,"value":4825.86},{"date":1626480000000,"value":4825.86},{"date":1626566400000,"value":4825.86},{"date":1626652800000,"value":4720.01},{"date":1626739200000,"value":4814.1},{"date":1626825600000,"value":4874.86},{"date":1626912000000,"value":4845.46},{"date":1626998400000,"value":4872.9},{"date":1627084800000,"value":4872.9},{"date":1627171200000,"value":4872.9},{"date":1627257600000,"value":4890.54},{"date":1627344000000,"value":4886.62},{"date":1627430400000,"value":4894.46},{"date":1627516800000,"value":4937.58},{"date":1627603200000,"value":4914.06},{"date":1627689600000,"value":4914.06},{"date":1627776000000,"value":4914.06},{"date":1627862400000,"value":4908.18},{"date":1627948800000,"value":4953.27},{"date":1628035200000,"value":4894.46},{"date":1628121600000,"value":4923.86},{"date":1628208000000,"value":4963.07},{"date":1628294400000,"value":4963.07},{"date":1628380800000,"value":4963.07},{"date":1628467200000,"value":4955.23},{"date":1628553600000,"value":4988.55},{"date":1628640000000,"value":5023.83},{"date":1628726400000,"value":5023.83},{"date":1628812800000,"value":5025.79},{"date":1628899200000,"value":5025.79},{"date":1628985600000,"value":5025.79},{"date":1629072000000,"value":5015.99},{"date":1629158400000,"value":4986.59},{"date":1629244800000,"value":4941.51},{"date":1629331200000,"value":4908.18},{"date":1629417600000,"value":4937.58},{"date":1629504000000,"value":4937.58},{"date":1629590400000,"value":4937.58},{"date":1629676800000,"value":4974.83},{"date":1629763200000,"value":5012.07},{"date":1629849600000,"value":5039.51},{"date":1629936000000,"value":4998.35},{"date":1630022400000,"value":5051.27},{"date":1630108800000,"value":5051.27},{"date":1630195200000,"value":5051.27},{"date":1630281600000,"value":5025.79},{"date":1630368000000,"value":5021.87},{"date":1630454400000,"value":5019.91},{"date":1630540800000,"value":5057.15},{"date":1630627200000,"value":5035.59},{"date":1630713600000,"value":5035.59},{"date":1630800000000,"value":5035.59},{"date":1630886400000,"value":5035.59},{"date":1630972800000,"value":5000.31},{"date":1631059200000,"value":4984.63},{"date":1631145600000,"value":4965.03},{"date":1631232000000,"value":4925.82},{"date":1631318400000,"value":4925.82},{"date":1631404800000,"value":4925.82},{"date":1631491200000,"value":4968.95},{"date":1631577600000,"value":4910.14},{"date":1631664000000,"value":4961.11},{"date":1631750400000,"value":4941.51},{"date":1631836800000,"value":4908.18},{"date":1631923200000,"value":4908.18},{"date":1632009600000,"value":4908.18},{"date":1632096000000,"value":4823.9},{"date":1632182400000,"value":4800.38},{"date":1632268800000,"value":4857.22},{"date":1632355200000,"value":4939.54},{"date":1632441600000,"value":4945.43},{"date":1632528000000,"value":4945.43},{"date":1632614400000,"value":4945.43},{"date":1632700800000,"value":4992.47},{"date":1632787200000,"value":4933.66},{"date":1632873600000,"value":4957.19},{"date":1632960000000,"value":4876.82},{"date":1633046400000,"value":4933.66},{"date":1633132800000,"value":4933.66},{"date":1633219200000,"value":4933.66},{"date":1633305600000,"value":4912.1},{"date":1633392000000,"value":4949.35},{"date":1633478400000,"value":4935.62},{"date":1633564800000,"value":4982.67},{"date":1633651200000,"value":4992.47},{"date":1633737600000,"value":4992.47},{"date":1633824000000,"value":4992.47},{"date":1633910400000,"value":4970.91},{"date":1633996800000,"value":4972.87},{"date":1634083200000,"value":4980.71},{"date":1634169600000,"value":5059.11},{"date":1634256000000,"value":5102.24},{"date":1634342400000,"value":5102.24},{"date":1634428800000,"value":5102.24},{"date":1634515200000,"value":5080.67},{"date":1634601600000,"value":5123.8},{"date":1634688000000,"value":5174.76},{"date":1634774400000,"value":5164.96},{"date":1634860800000,"value":5182.6},{"date":1634947200000,"value":5182.6},{"date":1635033600000,"value":5182.6},{"date":1635120000000,"value":5186.52},{"date":1635206400000,"value":5190.44},{"date":1635292800000,"value":5119.88},{"date":1635379200000,"value":5170.84},{"date":1635465600000,"value":5143.4},{"date":1635552000000,"value":5143.4},{"date":1635638400000,"value":5143.4},{"date":1635724800000,"value":5190.44},{"date":1635811200000,"value":5196.32},{"date":1635897600000,"value":5241.41},{"date":1635984000000,"value":5213.96},{"date":1636070400000,"value":5251.21},{"date":1636156800000,"value":5251.21},{"date":1636243200000,"value":5251.21},{"date":1636329600000,"value":5259.05},{"date":1636416000000,"value":5249.25},{"date":1636502400000,"value":5221.8},{"date":1636588800000,"value":5231.61},{"date":1636675200000,"value":5237.49},{"date":1636761600000,"value":5237.49},{"date":1636848000000,"value":5237.49},{"date":1636934400000,"value":5257.09},{"date":1637020800000,"value":5245.33},{"date":1637107200000,"value":5210.04},{"date":1637193600000,"value":5190.44},{"date":1637280000000,"value":5129.68},{"date":1637366400000,"value":5129.68},{"date":1637452800000,"value":5129.68},{"date":1637539200000,"value":5149.28},{"date":1637625600000,"value":5200.24},{"date":1637712000000,"value":5198.28},{"date":1637798400000,"value":5198.28},{"date":1637884800000,"value":5051.27},{"date":1637971200000,"value":5051.27},{"date":1638057600000,"value":5051.27},{"date":1638144000000,"value":5074.79},{"date":1638230400000,"value":4949.35},{"date":1638316800000,"value":4894.46},{"date":1638403200000,"value":5002.27},{"date":1638489600000,"value":4974.83},{"date":1638576000000,"value":4974.83},{"date":1638662400000,"value":4974.83},{"date":1638748800000,"value":5059.11},{"date":1638835200000,"value":5131.64},{"date":1638921600000,"value":5139.48},{"date":1639008000000,"value":5108.12},{"date":1639094400000,"value":5139.48},{"date":1639180800000,"value":5139.48},{"date":1639267200000,"value":5139.48},{"date":1639353600000,"value":5090.48},{"date":1639440000000,"value":5086.56},{"date":1639526400000,"value":5127.72},{"date":1639612800000,"value":5143.4},{"date":1639699200000,"value":5092.44},{"date":1639785600000,"value":5092.44},{"date":1639872000000,"value":5092.44},{"date":1639958400000,"value":5024.97},{"date":1640044800000,"value":5129.56},{"date":1640131200000,"value":5164.43},{"date":1640217600000,"value":5205.83},{"date":1640304000000,"value":5205.83},{"date":1640390400000,"value":5205.83},{"date":1640476800000,"value":5205.83},{"date":1640563200000,"value":5255.95},{"date":1640649600000,"value":5269.03},{"date":1640736000000,"value":5282.1},{"date":1640822400000,"value":5275.56},{"date":1640908800000,"value":5271.2},{"date":1640995200000,"value":5271.2},{"date":1641081600000,"value":5271.2},{"date":1641168000000,"value":5323.5},{"date":1641254400000,"value":5393.23},{"date":1641340800000,"value":5332.22},{"date":1641427200000,"value":5347.47},{"date":1641513600000,"value":5373.62},{"date":1641600000000,"value":5373.62},{"date":1641686400000,"value":5373.62},{"date":1641772800000,"value":5354.01},{"date":1641859200000,"value":5417.2},{"date":1641945600000,"value":5421.56},{"date":1642032000000,"value":5412.84},{"date":1642118400000,"value":5436.81},{"date":1642204800000,"value":5436.81},{"date":1642291200000,"value":5436.81},{"date":1642377600000,"value":5436.81},{"date":1642464000000,"value":5358.37},{"date":1642550400000,"value":5306.07},{"date":1642636800000,"value":5264.67},{"date":1642723200000,"value":5184.04},{"date":1642809600000,"value":5184.04},{"date":1642896000000,"value":5184.04},{"date":1642982400000,"value":5199.29},{"date":1643068800000,"value":5184.04},{"date":1643155200000,"value":5164.43},{"date":1643241600000,"value":5151.35},{"date":1643328000000,"value":5216.73},{"date":1643414400000,"value":5216.73},{"date":1643500800000,"value":5216.73},{"date":1643587200000,"value":5271.2},{"date":1643673600000,"value":5327.86},{"date":1643760000000,"value":5371.44},{"date":1643846400000,"value":5330.04},{"date":1643932800000,"value":5349.65},{"date":1644019200000,"value":5349.65},{"date":1644105600000,"value":5349.65},{"date":1644192000000,"value":5371.44},{"date":1644278400000,"value":5417.2},{"date":1644364800000,"value":5486.93},{"date":1644451200000,"value":5425.92},{"date":1644537600000,"value":5373.62},{"date":1644624000000,"value":5373.62},{"date":1644710400000,"value":5373.62},{"date":1644796800000,"value":5332.22},{"date":1644883200000,"value":5417.2},{"date":1644969600000,"value":5449.89},{"date":1645056000000,"value":5358.37},{"date":1645142400000,"value":5330.04},{"date":1645228800000,"value":5330.04},{"date":1645315200000,"value":5330.04},{"date":1645401600000,"value":5330.04},{"date":1645488000000,"value":5277.74},{"date":1645574400000,"value":5214.55},{"date":1645660800000,"value":5201.47},{"date":1645747200000,"value":5345.29},{"date":1645833600000,"value":5345.29},{"date":1645920000000,"value":5345.29},{"date":1646006400000,"value":5306.07},{"date":1646092800000,"value":5184.04},{"date":1646179200000,"value":5308.25},{"date":1646265600000,"value":5277.74},{"date":1646352000000,"value":5216.73},{"date":1646438400000,"value":5216.73},{"date":1646524800000,"value":5216.73},{"date":1646611200000,"value":5083.8},{"date":1646697600000,"value":5079.44},{"date":1646784000000,"value":5192.76},{"date":1646870400000,"value":5181.86},{"date":1646956800000,"value":5147},{"date":1647043200000,"value":5147},{"date":1647129600000,"value":5147},{"date":1647216000000,"value":5129.56},{"date":1647302400000,"value":5179.68},{"date":1647388800000,"value":5284.28},{"date":1647475200000,"value":5340.93},{"date":1647561600000,"value":5362.73},{"date":1647648000000,"value":5362.73},{"date":1647734400000,"value":5362.73},{"date":1647820800000,"value":5358.37},{"date":1647907200000,"value":5404.13},{"date":1647993600000,"value":5334.4},{"date":1648080000000,"value":5388.87},{"date":1648166400000,"value":5432.46},{"date":1648252800000,"value":5432.46},{"date":1648339200000,"value":5432.46},{"date":1648425600000,"value":5428.1},{"date":1648512000000,"value":5489.11},{"date":1648598400000,"value":5456.43},{"date":1648684800000,"value":5371.44},{"date":1648771200000,"value":5393.23},{"date":1648857600000,"value":5393.23},{"date":1648944000000,"value":5393.23},{"date":1649030400000,"value":5391.05},{"date":1649116800000,"value":5338.76},{"date":1649203200000,"value":5338.76},{"date":1649289600000,"value":5340.93},{"date":1649376000000,"value":5380.16},{"date":1649462400000,"value":5380.16},{"date":1649548800000,"value":5380.16},{"date":1649635200000,"value":5330.04},{"date":1649721600000,"value":5310.43},{"date":1649808000000,"value":5373.62},{"date":1649894400000,"value":5354.01},{"date":1649980800000,"value":5354.01},{"date":1650067200000,"value":5354.01},{"date":1650153600000,"value":5354.01},{"date":1650240000000,"value":5336.58},{"date":1650326400000,"value":5399.77},{"date":1650412800000,"value":5443.35},{"date":1650499200000,"value":5373.62},{"date":1650585600000,"value":5234.16},{"date":1650672000000,"value":5234.16},{"date":1650758400000,"value":5234.16},{"date":1650844800000,"value":5234.16},{"date":1650931200000,"value":5109.95},{"date":1651017600000,"value":5118.67},{"date":1651104000000,"value":5210.19},{"date":1651190400000,"value":5068.55},{"date":1651276800000,"value":5068.55},{"date":1651363200000,"value":5068.55},{"date":1651449600000,"value":5085.98},{"date":1651536000000,"value":5136.1},{"date":1651622400000,"value":5273.38},{"date":1651708800000,"value":5114.31},{"date":1651795200000,"value":5092.52},{"date":1651881600000,"value":5092.52},{"date":1651968000000,"value":5092.52},{"date":1652054400000,"value":4937.8},{"date":1652140800000,"value":4929.09},{"date":1652227200000,"value":4900.76},{"date":1652313600000,"value":4902.94},{"date":1652400000000,"value":5009.71},{"date":1652486400000,"value":5009.71},{"date":1652572800000,"value":5009.71},{"date":1652659200000,"value":5011.89},{"date":1652745600000,"value":5114.31},{"date":1652832000000,"value":4957.42},{"date":1652918400000,"value":4953.06},{"date":1653004800000,"value":4972.67},{"date":1653091200000,"value":4972.67},{"date":1653177600000,"value":4972.67},{"date":1653264000000,"value":5068.55},{"date":1653350400000,"value":5042.4},{"date":1653436800000,"value":5105.59},{"date":1653523200000,"value":5208.01},{"date":1653609600000,"value":5299.53},{"date":1653696000000,"value":5299.53},{"date":1653782400000,"value":5299.53},{"date":1653868800000,"value":5299.53},{"date":1653955200000,"value":5255.95},{"date":1654041600000,"value":5223.26},{"date":1654128000000,"value":5290.82},{"date":1654214400000,"value":5236.34},{"date":1654300800000,"value":5236.34},{"date":1654387200000,"value":5236.34},{"date":1654473600000,"value":5260.31},{"date":1654560000000,"value":5299.53},{"date":1654646400000,"value":5238.52},{"date":1654732800000,"value":5125.21},{"date":1654819200000,"value":4990.1},{"date":1654905600000,"value":4990.1},{"date":1654992000000,"value":4990.1},{"date":1655078400000,"value":4787.45},{"date":1655164800000,"value":4770.01},{"date":1655251200000,"value":4824.49},{"date":1655337600000,"value":4663.24},{"date":1655424000000,"value":4678.84},{"date":1655510400000,"value":4678.84},{"date":1655596800000,"value":4678.84},{"date":1655683200000,"value":4678.84},{"date":1655769600000,"value":4766.63},{"date":1655856000000,"value":4744.68},{"date":1655942400000,"value":4751.26},{"date":1656028800000,"value":4907.08},{"date":1656115200000,"value":4907.08},{"date":1656201600000,"value":4907.08},{"date":1656288000000,"value":4909.27},{"date":1656374400000,"value":4858.8},{"date":1656460800000,"value":4832.46},{"date":1656547200000,"value":4795.15},{"date":1656633600000,"value":4856.6},{"date":1656720000000,"value":4856.6},{"date":1656806400000,"value":4856.6},{"date":1656892800000,"value":4856.6},{"date":1656979200000,"value":4814.91},{"date":1657065600000,"value":4801.74},{"date":1657152000000,"value":4865.38},{"date":1657238400000,"value":4858.8},{"date":1657324800000,"value":4858.8},{"date":1657411200000,"value":4858.8},{"date":1657497600000,"value":4806.13},{"date":1657584000000,"value":4790.77},{"date":1657670400000,"value":4755.65},{"date":1657756800000,"value":4700.79},{"date":1657843200000,"value":4801.74},{"date":1657929600000,"value":4801.74},{"date":1658016000000,"value":4801.74},{"date":1658102400000,"value":4781.99},{"date":1658188800000,"value":4924.63},{"date":1658275200000,"value":4933.41},{"date":1658361600000,"value":4968.53},{"date":1658448000000,"value":4942.19},{"date":1658534400000,"value":4942.19},{"date":1658620800000,"value":4942.19},{"date":1658707200000,"value":4966.33},{"date":1658793600000,"value":4933.41},{"date":1658880000000,"value":5019},{"date":1658966400000,"value":5054.11},{"date":1659052800000,"value":5093.62},{"date":1659139200000,"value":5093.62},{"date":1659225600000,"value":5093.62},{"date":1659312000000,"value":5076.06},{"date":1659398400000,"value":5043.14},{"date":1659484800000,"value":5087.03},{"date":1659571200000,"value":5080.45},{"date":1659657600000,"value":5091.42},{"date":1659744000000,"value":5091.42},{"date":1659830400000,"value":5091.42},{"date":1659916800000,"value":5098.01},{"date":1660003200000,"value":5091.42},{"date":1660089600000,"value":5183.6},{"date":1660176000000,"value":5220.9},{"date":1660262400000,"value":5299.91},{"date":1660348800000,"value":5299.91},{"date":1660435200000,"value":5299.91},{"date":1660521600000,"value":5297.71},{"date":1660608000000,"value":5310.88},{"date":1660694400000,"value":5260.41},{"date":1660780800000,"value":5286.74},{"date":1660867200000,"value":5229.68},{"date":1660953600000,"value":5229.68},{"date":1661040000000,"value":5229.68},{"date":1661126400000,"value":5119.95},{"date":1661212800000,"value":5119.95},{"date":1661299200000,"value":5135.31},{"date":1661385600000,"value":5205.54},{"date":1661472000000,"value":5054.11},{"date":1661558400000,"value":5054.11},{"date":1661644800000,"value":5054.11},{"date":1661731200000,"value":5043.14},{"date":1661817600000,"value":4986.08},{"date":1661904000000,"value":4950.97},{"date":1661990400000,"value":4944.39},{"date":1662076800000,"value":4915.86},{"date":1662163200000,"value":4915.86},{"date":1662249600000,"value":4915.86},{"date":1662336000000,"value":4915.86},{"date":1662422400000,"value":4882.94},{"date":1662508800000,"value":4964.14},{"date":1662595200000,"value":5010.22},{"date":1662681600000,"value":5093.62},{"date":1662768000000,"value":5093.62},{"date":1662854400000,"value":5093.62},{"date":1662940800000,"value":5148.48},{"date":1663027200000,"value":4950.97},{"date":1663113600000,"value":4948.78},{"date":1663200000000,"value":4920.25},{"date":1663286400000,"value":4869.77},{"date":1663372800000,"value":4869.77},{"date":1663459200000,"value":4869.77},{"date":1663545600000,"value":4911.47},{"date":1663632000000,"value":4834.66},{"date":1663718400000,"value":4760.04},{"date":1663804800000,"value":4707.37},{"date":1663891200000,"value":4599.84},{"date":1663977600000,"value":4599.84},{"date":1664064000000,"value":4599.84},{"date":1664150400000,"value":4525.22},{"date":1664236800000,"value":4518.64},{"date":1664323200000,"value":4613},{"date":1664409600000,"value":4540.58},{"date":1664496000000,"value":4494.5},{"date":1664582400000,"value":4494.5},{"date":1664668800000,"value":4494.5},{"date":1664755200000,"value":4632.76},{"date":1664841600000,"value":4801.74},{"date":1664928000000,"value":4797.35},{"date":1665014400000,"value":4746.87},{"date":1665100800000,"value":4654.7},{"date":1665187200000,"value":4654.7},{"date":1665273600000,"value":4654.7},{"date":1665360000000,"value":4619.59},{"date":1665446400000,"value":4593.25},{"date":1665532800000,"value":4562.53},{"date":1665619200000,"value":4678.84},{"date":1665705600000,"value":4584.48},{"date":1665792000000,"value":4584.48},{"date":1665878400000,"value":4584.48},{"date":1665964800000,"value":4678.84},{"date":1666051200000,"value":4738.1},{"date":1666137600000,"value":4700.79},{"date":1666224000000,"value":4650.31},{"date":1666310400000,"value":4768.82},{"date":1666396800000,"value":4768.82},{"date":1666483200000,"value":4768.82},{"date":1666569600000,"value":4819.3},{"date":1666656000000,"value":4904.88},{"date":1666742400000,"value":4920.25},{"date":1666828800000,"value":4911.47},{"date":1666915200000,"value":5008.03},{"date":1667001600000,"value":5008.03},{"date":1667088000000,"value":5008.03},{"date":1667174400000,"value":4990.47},{"date":1667260800000,"value":5008.03},{"date":1667347200000,"value":4911.47},{"date":1667433600000,"value":4876.35},{"date":1667520000000,"value":4968.53},{"date":1667606400000,"value":4968.53},{"date":1667692800000,"value":4968.53},{"date":1667779200000,"value":5016.81},{"date":1667865600000,"value":5027.78},{"date":1667952000000,"value":4948.78},{"date":1668038400000,"value":5155.07},{"date":1668124800000,"value":5201.15},{"date":1668211200000,"value":5201.15},{"date":1668297600000,"value":5201.15},{"date":1668384000000,"value":5146.29},{"date":1668470400000,"value":5196.76},{"date":1668556800000,"value":5137.51},{"date":1668643200000,"value":5117.76},{"date":1668729600000,"value":5152.87},{"date":1668816000000,"value":5152.87},{"date":1668902400000,"value":5152.87},{"date":1668988800000,"value":5135.31},{"date":1669075200000,"value":5205.54},{"date":1669161600000,"value":5216.51},{"date":1669248000000,"value":5216.51},{"date":1669334400000,"value":5229.68},{"date":1669420800000,"value":5229.68},{"date":1669507200000,"value":5229.68},{"date":1669593600000,"value":5155.07},{"date":1669680000000,"value":5179.21},{"date":1669766400000,"value":5310.88},{"date":1669852800000,"value":5310.88},{"date":1669939200000,"value":5319.66},{"date":1670025600000,"value":5319.66},{"date":1670112000000,"value":5319.66},{"date":1670198400000,"value":5218.71},{"date":1670284800000,"value":5161.65},{"date":1670371200000,"value":5135.31},{"date":1670457600000,"value":5159.45},{"date":1670544000000,"value":5115.56},{"date":1670630400000,"value":5115.56},{"date":1670716800000,"value":5115.56},{"date":1670803200000,"value":5181.4},{"date":1670889600000,"value":5216.51},{"date":1670976000000,"value":5196.76},{"date":1671062400000,"value":5093.62},{"date":1671148800000,"value":5038.75},{"date":1671235200000,"value":5038.75},{"date":1671321600000,"value":5038.75},{"date":1671408000000,"value":5004.53},{"date":1671494400000,"value":5029.75},{"date":1671580800000,"value":5102.9},{"date":1671667200000,"value":5049.93},{"date":1671753600000,"value":5092.81},{"date":1671840000000,"value":5092.81},{"date":1671926400000,"value":5092.81},{"date":1672012800000,"value":5092.81},{"date":1672099200000,"value":5100.38},{"date":1672185600000,"value":5034.8},{"date":1672272000000,"value":5120.56},{"date":1672358400000,"value":5110.47},{"date":1672444800000,"value":5110.47},{"date":1672531200000,"value":5110.47},{"date":1672617600000,"value":5110.47},{"date":1672704000000,"value":5105.43},{"date":1672790400000,"value":5186.14},{"date":1672876800000,"value":5150.83},{"date":1672963200000,"value":5266.86},{"date":1673049600000,"value":5266.86},{"date":1673136000000,"value":5266.86},{"date":1673222400000,"value":5261.82},{"date":1673308800000,"value":5297.13},{"date":1673395200000,"value":5340.01},{"date":1673481600000,"value":5375.33},{"date":1673568000000,"value":5398.03},{"date":1673654400000,"value":5398.03},{"date":1673740800000,"value":5398.03},{"date":1673827200000,"value":5398.03},{"date":1673913600000,"value":5382.89},{"date":1674000000000,"value":5304.7},{"date":1674086400000,"value":5271.91},{"date":1674172800000,"value":5350.1},{"date":1674259200000,"value":5350.1},{"date":1674345600000,"value":5350.1},{"date":1674432000000,"value":5400.55},{"date":1674518400000,"value":5392.98},{"date":1674604800000,"value":5415.69},{"date":1674691200000,"value":5473.7},{"date":1674777600000,"value":5471.18},{"date":1674864000000,"value":5471.18},{"date":1674950400000,"value":5471.18},{"date":1675036800000,"value":5423.25},{"date":1675123200000,"value":5498.93},{"date":1675209600000,"value":5531.72},{"date":1675296000000,"value":5551.9},{"date":1675382400000,"value":5501.45},{"date":1675468800000,"value":5501.45},{"date":1675555200000,"value":5501.45},{"date":1675641600000,"value":5466.14},{"date":1675728000000,"value":5519.11},{"date":1675814400000,"value":5486.31},{"date":1675900800000,"value":5425.78},{"date":1675987200000,"value":5445.96},{"date":1676073600000,"value":5445.96},{"date":1676160000000,"value":5445.96},{"date":1676246400000,"value":5506.49},{"date":1676332800000,"value":5506.49},{"date":1676419200000,"value":5516.58},{"date":1676505600000,"value":5486.31},{"date":1676592000000,"value":5463.61},{"date":1676678400000,"value":5463.61},{"date":1676764800000,"value":5463.61},{"date":1676851200000,"value":5463.61},{"date":1676937600000,"value":5370.28},{"date":1677024000000,"value":5357.67},{"date":1677110400000,"value":5365.24},{"date":1677196800000,"value":5337.49},{"date":1677283200000,"value":5337.49},{"date":1677369600000,"value":5337.49},{"date":1677456000000,"value":5342.54},{"date":1677542400000,"value":5329.92},{"date":1677628800000,"value":5332.45},{"date":1677715200000,"value":5367.76},{"date":1677801600000,"value":5433.34},{"date":1677888000000,"value":5433.34},{"date":1677974400000,"value":5433.34},{"date":1678060800000,"value":5403.07},{"date":1678147200000,"value":5319.83},{"date":1678233600000,"value":5309.74},{"date":1678320000000,"value":5193.71},{"date":1678406400000,"value":5100.38},{"date":1678492800000,"value":5100.38},{"date":1678579200000,"value":5100.38},{"date":1678665600000,"value":5029.75},{"date":1678752000000,"value":5107.95},{"date":1678838400000,"value":5012.1},{"date":1678924800000,"value":5087.77},{"date":1679011200000,"value":4996.96},{"date":1679097600000,"value":4996.96},{"date":1679184000000,"value":4996.96},{"date":1679270400000,"value":5062.54},{"date":1679356800000,"value":5153.35},{"date":1679443200000,"value":5047.41},{"date":1679529600000,"value":5027.23}],"legalType":"FO","name":"Vanguard Windsor Investor Shares","_links":{"self":{"href":"\/api\/funds\/performance\/FOUSA00FVR"}}}

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 01/31/2023

Stock

82.77%

Non-U.S. Stock

15.03%

Bond

0.00%

Non-U.S. Bond

0.00%

Preferred

0.00%

Convertible

0.00%

Cash

2.20%

Other

0.00%

Due to rounding, percentages may not equal 100%.

Sectors

As of 01/31/2023

Basic materials

6.23%

Consumer cyclical

8.34%

Financial services

21.28%

Real estate

3.09%

Consumer defensive

5.13%

Health care

12.38%

Utilities

5.99%

Communication services

6.09%

Energy

7.75%

Industrials

7.05%

Technology

14.47%

Top 10 holdings

As of 01/31/2023

Pfizer Inc

2.14%

Westinghouse Air Brake Technologies Corp

2.00%

Halliburton Co

1.98%

MetLife Inc

1.90%

Meta Platforms Inc Class A

1.76%

Edison International

1.66%

SLB

1.57%

Chubb Ltd

1.52%

American International Group Inc

1.50%

Equitable Holdings Inc

1.50%

17.55^%

See top 50 holdings