fundvisualizer.com

Home/funds/

PIODX

Pioneer APIODX

Performance (before sales charge)

As of 10/31/2024

YTD

22.16%

1 Year

43.78%

3 Year

9.22%

5 Year

16.31%

10 Year/Life

13.36%

Add a fund/index

{"investmentVehicleName":"Pioneer A","dailyTimeSeries":[{"date":1383264000000,"value":12527.04},{"date":1383350400000,"value":12527.04},{"date":1383436800000,"value":12527.04},{"date":1383523200000,"value":12542.42},{"date":1383609600000,"value":12520.89},{"date":1383696000000,"value":12582.4},{"date":1383782400000,"value":12422.47},{"date":1383868800000,"value":12591.63},{"date":1383955200000,"value":12591.63},{"date":1384041600000,"value":12591.63},{"date":1384128000000,"value":12594.71},{"date":1384214400000,"value":12573.18},{"date":1384300800000,"value":12690.05},{"date":1384387200000,"value":12748.49},{"date":1384473600000,"value":12797.7},{"date":1384560000000,"value":12797.7},{"date":1384646400000,"value":12797.7},{"date":1384732800000,"value":12736.18},{"date":1384819200000,"value":12714.66},{"date":1384905600000,"value":12690.05},{"date":1384992000000,"value":12810},{"date":1385078400000,"value":12862.29},{"date":1385164800000,"value":12862.29},{"date":1385251200000,"value":12862.29},{"date":1385337600000,"value":12849.15},{"date":1385424000000,"value":12859.22},{"date":1385510400000,"value":12886.07},{"date":1385596800000,"value":12886.07},{"date":1385683200000,"value":12872.64},{"date":1385769600000,"value":12872.64},{"date":1385856000000,"value":12872.64},{"date":1385942400000,"value":12832.37},{"date":1386028800000,"value":12778.68},{"date":1386115200000,"value":12745.12},{"date":1386201600000,"value":12704.86},{"date":1386288000000,"value":12852.51},{"date":1386374400000,"value":12852.51},{"date":1386460800000,"value":12852.51},{"date":1386547200000,"value":12876},{"date":1386633600000,"value":12829.02},{"date":1386720000000,"value":12711.57},{"date":1386806400000,"value":12674.65},{"date":1386892800000,"value":12681.37},{"date":1386979200000,"value":12681.37},{"date":1387065600000,"value":12681.37},{"date":1387152000000,"value":12758.55},{"date":1387238400000,"value":12711.57},{"date":1387324800000,"value":12912.91},{"date":1387411200000,"value":12896.13},{"date":1387497600000,"value":12968.58},{"date":1387584000000,"value":12968.58},{"date":1387670400000,"value":12968.58},{"date":1387756800000,"value":13032.5},{"date":1387843200000,"value":13072.87},{"date":1387929600000,"value":13072.87},{"date":1388016000000,"value":13126.7},{"date":1388102400000,"value":13126.7},{"date":1388188800000,"value":13126.7},{"date":1388275200000,"value":13126.7},{"date":1388361600000,"value":13136.79},{"date":1388448000000,"value":13180.52},{"date":1388534400000,"value":13180.52},{"date":1388620800000,"value":13045.96},{"date":1388707200000,"value":13042.59},{"date":1388793600000,"value":13042.59},{"date":1388880000000,"value":13042.59},{"date":1388966400000,"value":13002.22},{"date":1389052800000,"value":13082.96},{"date":1389139200000,"value":13086.33},{"date":1389225600000,"value":13126.7},{"date":1389312000000,"value":13150.24},{"date":1389398400000,"value":13150.24},{"date":1389484800000,"value":13150.24},{"date":1389571200000,"value":12992.13},{"date":1389657600000,"value":13126.7},{"date":1389744000000,"value":13187.25},{"date":1389830400000,"value":13187.25},{"date":1389916800000,"value":13133.42},{"date":1390003200000,"value":13133.42},{"date":1390089600000,"value":13133.42},{"date":1390176000000,"value":13133.42},{"date":1390262400000,"value":13143.52},{"date":1390348800000,"value":13170.43},{"date":1390435200000,"value":13039.23},{"date":1390521600000,"value":12776.83},{"date":1390608000000,"value":12776.83},{"date":1390694400000,"value":12776.83},{"date":1390780800000,"value":12706.18},{"date":1390867200000,"value":12807.11},{"date":1390953600000,"value":12675.91},{"date":1391040000000,"value":12800.38},{"date":1391126400000,"value":12709.55},{"date":1391212800000,"value":12709.55},{"date":1391299200000,"value":12709.55},{"date":1391385600000,"value":12400.05},{"date":1391472000000,"value":12504.34},{"date":1391558400000,"value":12511.07},{"date":1391644800000,"value":12669.18},{"date":1391731200000,"value":12820.56},{"date":1391817600000,"value":12820.56},{"date":1391904000000,"value":12820.56},{"date":1391990400000,"value":12847.48},{"date":1392076800000,"value":13002.22},{"date":1392163200000,"value":13032.5},{"date":1392249600000,"value":13113.24},{"date":1392336000000,"value":13180.52},{"date":1392422400000,"value":13180.52},{"date":1392508800000,"value":13180.52},{"date":1392595200000,"value":13180.52},{"date":1392681600000,"value":13214.16},{"date":1392768000000,"value":13133.42},{"date":1392854400000,"value":13214.16},{"date":1392940800000,"value":13187.25},{"date":1393027200000,"value":13187.25},{"date":1393113600000,"value":13187.25},{"date":1393200000000,"value":13271.35},{"date":1393286400000,"value":13261.26},{"date":1393372800000,"value":13254.53},{"date":1393459200000,"value":13318.45},{"date":1393545600000,"value":13365.55},{"date":1393632000000,"value":13365.55},{"date":1393718400000,"value":13365.55},{"date":1393804800000,"value":13244.44},{"date":1393891200000,"value":13436.19},{"date":1393977600000,"value":13442.92},{"date":1394064000000,"value":13473.2},{"date":1394150400000,"value":13486.65},{"date":1394236800000,"value":13486.65},{"date":1394323200000,"value":13486.65},{"date":1394409600000,"value":13486.65},{"date":1394496000000,"value":13426.1},{"date":1394582400000,"value":13442.92},{"date":1394668800000,"value":13288.17},{"date":1394755200000,"value":13244.44},{"date":1394841600000,"value":13244.44},{"date":1394928000000,"value":13244.44},{"date":1395014400000,"value":13368.91},{"date":1395100800000,"value":13463.11},{"date":1395187200000,"value":13382.37},{"date":1395273600000,"value":13463.11},{"date":1395360000000,"value":13426.1},{"date":1395446400000,"value":13426.1},{"date":1395532800000,"value":13426.1},{"date":1395619200000,"value":13335.27},{"date":1395705600000,"value":13392.46},{"date":1395792000000,"value":13298.26},{"date":1395878400000,"value":13278.03},{"date":1395964800000,"value":13352.21},{"date":1396051200000,"value":13352.21},{"date":1396137600000,"value":13352.21},{"date":1396224000000,"value":13473.6},{"date":1396310400000,"value":13564.63},{"date":1396396800000,"value":13601.72},{"date":1396483200000,"value":13571.38},{"date":1396569600000,"value":13409.53},{"date":1396656000000,"value":13409.53},{"date":1396742400000,"value":13409.53},{"date":1396828800000,"value":13244.32},{"date":1396915200000,"value":13264.55},{"date":1397001600000,"value":13385.93},{"date":1397088000000,"value":13095.96},{"date":1397174400000,"value":12971.2},{"date":1397260800000,"value":12971.2},{"date":1397347200000,"value":12971.2},{"date":1397433600000,"value":13079.1},{"date":1397520000000,"value":13170.14},{"date":1397606400000,"value":13305.01},{"date":1397692800000,"value":13321.87},{"date":1397779200000,"value":13321.87},{"date":1397865600000,"value":13321.87},{"date":1397952000000,"value":13321.87},{"date":1398038400000,"value":13365.7},{"date":1398124800000,"value":13419.65},{"date":1398211200000,"value":13392.67},{"date":1398297600000,"value":13385.93},{"date":1398384000000,"value":13274.66},{"date":1398470400000,"value":13274.66},{"date":1398556800000,"value":13274.66},{"date":1398643200000,"value":13318.5},{"date":1398729600000,"value":13372.44},{"date":1398816000000,"value":13412.9},{"date":1398902400000,"value":13406.16},{"date":1398988800000,"value":13402.79},{"date":1399075200000,"value":13402.79},{"date":1399161600000,"value":13402.79},{"date":1399248000000,"value":13416.28},{"date":1399334400000,"value":13294.89},{"date":1399420800000,"value":13375.82},{"date":1399507200000,"value":13362.33},{"date":1399593600000,"value":13389.3},{"date":1399680000000,"value":13389.3},{"date":1399766400000,"value":13389.3},{"date":1399852800000,"value":13527.55},{"date":1399939200000,"value":13537.66},{"date":1400025600000,"value":13463.48},{"date":1400112000000,"value":13342.1},{"date":1400198400000,"value":13399.42},{"date":1400284800000,"value":13399.42},{"date":1400371200000,"value":13399.42},{"date":1400457600000,"value":13466.85},{"date":1400544000000,"value":13372.44},{"date":1400630400000,"value":13480.34},{"date":1400716800000,"value":13503.94},{"date":1400803200000,"value":13551.15},{"date":1400889600000,"value":13551.15},{"date":1400976000000,"value":13551.15},{"date":1401062400000,"value":13551.15},{"date":1401148800000,"value":13632.07},{"date":1401235200000,"value":13618.58},{"date":1401321600000,"value":13692.76},{"date":1401408000000,"value":13723.11},{"date":1401494400000,"value":13723.11},{"date":1401580800000,"value":13723.11},{"date":1401667200000,"value":13736.59},{"date":1401753600000,"value":13723.11},{"date":1401840000000,"value":13780.43},{"date":1401926400000,"value":13864.72},{"date":1402012800000,"value":13942.27},{"date":1402099200000,"value":13942.27},{"date":1402185600000,"value":13942.27},{"date":1402272000000,"value":13979.36},{"date":1402358400000,"value":13962.5},{"date":1402444800000,"value":13905.18},{"date":1402531200000,"value":13810.77},{"date":1402617600000,"value":13834.38},{"date":1402704000000,"value":13834.38},{"date":1402790400000,"value":13834.38},{"date":1402876800000,"value":13864.72},{"date":1402963200000,"value":13925.41},{"date":1403049600000,"value":14046.8},{"date":1403136000000,"value":14063.69},{"date":1403222400000,"value":14083.97},{"date":1403308800000,"value":14083.97},{"date":1403395200000,"value":14083.97},{"date":1403481600000,"value":14067.07},{"date":1403568000000,"value":13958.94},{"date":1403654400000,"value":14033.28},{"date":1403740800000,"value":14023.14},{"date":1403827200000,"value":14060.31},{"date":1403913600000,"value":14060.31},{"date":1404000000000,"value":14060.31},{"date":1404086400000,"value":14060.31},{"date":1404172800000,"value":14148.17},{"date":1404259200000,"value":14158.31},{"date":1404345600000,"value":14242.78},{"date":1404432000000,"value":14242.78},{"date":1404518400000,"value":14242.78},{"date":1404604800000,"value":14242.78},{"date":1404691200000,"value":14175.2},{"date":1404777600000,"value":14070.45},{"date":1404864000000,"value":14131.27},{"date":1404950400000,"value":14063.69},{"date":1405036800000,"value":14070.45},{"date":1405123200000,"value":14070.45},{"date":1405209600000,"value":14070.45},{"date":1405296000000,"value":14124.52},{"date":1405382400000,"value":14097.48},{"date":1405468800000,"value":14121.14},{"date":1405555200000,"value":13962.32},{"date":1405641600000,"value":14107.62},{"date":1405728000000,"value":14107.62},{"date":1405814400000,"value":14107.62},{"date":1405900800000,"value":14056.94},{"date":1405987200000,"value":14121.14},{"date":1406073600000,"value":14121.14},{"date":1406160000000,"value":14141.41},{"date":1406246400000,"value":14097.48},{"date":1406332800000,"value":14097.48},{"date":1406419200000,"value":14097.48},{"date":1406505600000,"value":14073.83},{"date":1406592000000,"value":13985.97},{"date":1406678400000,"value":13992.73},{"date":1406764800000,"value":13725.79},{"date":1406851200000,"value":13702.13},{"date":1406937600000,"value":13702.13},{"date":1407024000000,"value":13702.13},{"date":1407110400000,"value":13796.75},{"date":1407196800000,"value":13671.72},{"date":1407283200000,"value":13644.69},{"date":1407369600000,"value":13556.83},{"date":1407456000000,"value":13708.89},{"date":1407542400000,"value":13708.89},{"date":1407628800000,"value":13708.89},{"date":1407715200000,"value":13746.06},{"date":1407801600000,"value":13715.65},{"date":1407888000000,"value":13803.5},{"date":1407974400000,"value":13860.95},{"date":1408060800000,"value":13844.05},{"date":1408147200000,"value":13844.05},{"date":1408233600000,"value":13844.05},{"date":1408320000000,"value":13972.46},{"date":1408406400000,"value":14056.94},{"date":1408492800000,"value":14090.73},{"date":1408579200000,"value":14121.14},{"date":1408665600000,"value":14094.1},{"date":1408752000000,"value":14094.1},{"date":1408838400000,"value":14094.1},{"date":1408924800000,"value":14161.69},{"date":1409011200000,"value":14168.44},{"date":1409097600000,"value":14165.07},{"date":1409184000000,"value":14154.93},{"date":1409270400000,"value":14195.48},{"date":1409356800000,"value":14195.48},{"date":1409443200000,"value":14195.48},{"date":1409529600000,"value":14195.48},{"date":1409616000000,"value":14202.24},{"date":1409702400000,"value":14192.1},{"date":1409788800000,"value":14165.07},{"date":1409875200000,"value":14232.65},{"date":1409961600000,"value":14232.65},{"date":1410048000000,"value":14232.65},{"date":1410134400000,"value":14185.34},{"date":1410220800000,"value":14087.35},{"date":1410307200000,"value":14121.14},{"date":1410393600000,"value":14138.03},{"date":1410480000000,"value":14063.69},{"date":1410566400000,"value":14063.69},{"date":1410652800000,"value":14063.69},{"date":1410739200000,"value":14056.94},{"date":1410825600000,"value":14154.93},{"date":1410912000000,"value":14165.07},{"date":1410998400000,"value":14229.41},{"date":1411084800000,"value":14209.09},{"date":1411171200000,"value":14209.09},{"date":1411257600000,"value":14209.09},{"date":1411344000000,"value":14087.18},{"date":1411430400000,"value":13992.36},{"date":1411516800000,"value":14100.72},{"date":1411603200000,"value":13887.39},{"date":1411689600000,"value":13988.98},{"date":1411776000000,"value":13988.98},{"date":1411862400000,"value":13988.98},{"date":1411948800000,"value":13948.34},{"date":1412035200000,"value":13897.54},{"date":1412121600000,"value":13704.52},{"date":1412208000000,"value":13714.68},{"date":1412294400000,"value":13860.29},{"date":1412380800000,"value":13860.29},{"date":1412467200000,"value":13860.29},{"date":1412553600000,"value":13839.98},{"date":1412640000000,"value":13626.64},{"date":1412726400000,"value":13860.29},{"date":1412812800000,"value":13552.14},{"date":1412899200000,"value":13386.21},{"date":1412985600000,"value":13386.21},{"date":1413072000000,"value":13386.21},{"date":1413158400000,"value":13176.25},{"date":1413244800000,"value":13196.57},{"date":1413331200000,"value":13094.98},{"date":1413417600000,"value":13101.75},{"date":1413504000000,"value":13304.93},{"date":1413590400000,"value":13304.93},{"date":1413676800000,"value":13304.93},{"date":1413763200000,"value":13420.07},{"date":1413849600000,"value":13711.3},{"date":1413936000000,"value":13599.55},{"date":1414022400000,"value":13802.73},{"date":1414108800000,"value":13914.48},{"date":1414195200000,"value":13914.48},{"date":1414281600000,"value":13914.48},{"date":1414368000000,"value":13884},{"date":1414454400000,"value":14060.09},{"date":1414540800000,"value":14029.61},{"date":1414627200000,"value":14117.66},{"date":1414713600000,"value":14276.81},{"date":1414800000000,"value":14276.81},{"date":1414886400000,"value":14276.81},{"date":1414972800000,"value":14259.88},{"date":1415059200000,"value":14212.47},{"date":1415145600000,"value":14320.84},{"date":1415232000000,"value":14435.97},{"date":1415318400000,"value":14415.65},{"date":1415404800000,"value":14415.65},{"date":1415491200000,"value":14415.65},{"date":1415577600000,"value":14456.29},{"date":1415664000000,"value":14469.84},{"date":1415750400000,"value":14476.61},{"date":1415836800000,"value":14449.52},{"date":1415923200000,"value":14439.36},{"date":1416009600000,"value":14439.36},{"date":1416096000000,"value":14439.36},{"date":1416182400000,"value":14449.52},{"date":1416268800000,"value":14517.24},{"date":1416355200000,"value":14496.93},{"date":1416441600000,"value":14547.72},{"date":1416528000000,"value":14625.61},{"date":1416614400000,"value":14625.61},{"date":1416700800000,"value":14625.61},{"date":1416787200000,"value":14683.34},{"date":1416873600000,"value":14663.47},{"date":1416960000000,"value":14719.12},{"date":1417046400000,"value":14719.12},{"date":1417132800000,"value":14659.5},{"date":1417219200000,"value":14659.5},{"date":1417305600000,"value":14659.5},{"date":1417392000000,"value":14560.12},{"date":1417478400000,"value":14639.62},{"date":1417564800000,"value":14715.14},{"date":1417651200000,"value":14695.27},{"date":1417737600000,"value":14719.12},{"date":1417824000000,"value":14719.12},{"date":1417910400000,"value":14719.12},{"date":1417996800000,"value":14615.77},{"date":1418083200000,"value":14607.82},{"date":1418169600000,"value":14373.3},{"date":1418256000000,"value":14444.85},{"date":1418342400000,"value":14230.2},{"date":1418428800000,"value":14230.2},{"date":1418515200000,"value":14230.2},{"date":1418601600000,"value":14138.78},{"date":1418688000000,"value":14055.31},{"date":1418774400000,"value":14337.53},{"date":1418860800000,"value":14683.34},{"date":1418947200000,"value":14719.12},{"date":1419033600000,"value":14719.12},{"date":1419120000000,"value":14719.12},{"date":1419206400000,"value":14760.82},{"date":1419292800000,"value":14772.77},{"date":1419379200000,"value":14780.74},{"date":1419465600000,"value":14780.74},{"date":1419552000000,"value":14820.59},{"date":1419638400000,"value":14820.59},{"date":1419724800000,"value":14820.59},{"date":1419811200000,"value":14844.5},{"date":1419897600000,"value":14760.82},{"date":1419984000000,"value":14613.37},{"date":1420070400000,"value":14613.37},{"date":1420156800000,"value":14601.41},{"date":1420243200000,"value":14601.41},{"date":1420329600000,"value":14601.41},{"date":1420416000000,"value":14338.4},{"date":1420502400000,"value":14175.01},{"date":1420588800000,"value":14358.32},{"date":1420675200000,"value":14625.32},{"date":1420761600000,"value":14501.78},{"date":1420848000000,"value":14501.78},{"date":1420934400000,"value":14501.78},{"date":1421020800000,"value":14386.22},{"date":1421107200000,"value":14350.35},{"date":1421193600000,"value":14254.71},{"date":1421280000000,"value":14147.11},{"date":1421366400000,"value":14354.34},{"date":1421452800000,"value":14354.34},{"date":1421539200000,"value":14354.34},{"date":1421625600000,"value":14354.34},{"date":1421712000000,"value":14346.37},{"date":1421798400000,"value":14418.1},{"date":1421884800000,"value":14629.31},{"date":1421971200000,"value":14565.55},{"date":1422057600000,"value":14565.55},{"date":1422144000000,"value":14565.55},{"date":1422230400000,"value":14625.32},{"date":1422316800000,"value":14469.9},{"date":1422403200000,"value":14270.65},{"date":1422489600000,"value":14394.19},{"date":1422576000000,"value":14186.96},{"date":1422662400000,"value":14186.96},{"date":1422748800000,"value":14186.96},{"date":1422835200000,"value":14342.38},{"date":1422921600000,"value":14537.65},{"date":1423008000000,"value":14505.77},{"date":1423094400000,"value":14641.26},{"date":1423180800000,"value":14617.35},{"date":1423267200000,"value":14617.35},{"date":1423353600000,"value":14617.35},{"date":1423440000000,"value":14529.68},{"date":1423526400000,"value":14685.1},{"date":1423612800000,"value":14685.1},{"date":1423699200000,"value":14812.62},{"date":1423785600000,"value":14884.35},{"date":1423872000000,"value":14884.35},{"date":1423958400000,"value":14884.35},{"date":1424044800000,"value":14884.35},{"date":1424131200000,"value":14920.22},{"date":1424217600000,"value":14916.23},{"date":1424304000000,"value":14916.23},{"date":1424390400000,"value":15015.86},{"date":1424476800000,"value":15015.86},{"date":1424563200000,"value":15015.86},{"date":1424649600000,"value":15019.85},{"date":1424736000000,"value":15055.71},{"date":1424822400000,"value":15055.71},{"date":1424908800000,"value":15023.83},{"date":1424995200000,"value":14968.04},{"date":1425081600000,"value":14968.04},{"date":1425168000000,"value":14968.04},{"date":1425254400000,"value":15047.74},{"date":1425340800000,"value":14968.04},{"date":1425427200000,"value":14904.28},{"date":1425513600000,"value":14920.22},{"date":1425600000000,"value":14724.95},{"date":1425686400000,"value":14724.95},{"date":1425772800000,"value":14724.95},{"date":1425859200000,"value":14776.76},{"date":1425945600000,"value":14521.71},{"date":1426032000000,"value":14517.72},{"date":1426118400000,"value":14709.01},{"date":1426204800000,"value":14617.35},{"date":1426291200000,"value":14617.35},{"date":1426377600000,"value":14617.35},{"date":1426464000000,"value":14804.65},{"date":1426550400000,"value":14748.86},{"date":1426636800000,"value":14908.26},{"date":1426723200000,"value":14848.49},{"date":1426809600000,"value":14987.97},{"date":1426896000000,"value":14987.97},{"date":1426982400000,"value":14987.97},{"date":1427068800000,"value":14928.19},{"date":1427155200000,"value":14860.44},{"date":1427241600000,"value":14673.14},{"date":1427328000000,"value":14617.22},{"date":1427414400000,"value":14665.15},{"date":1427500800000,"value":14665.15},{"date":1427587200000,"value":14665.15},{"date":1427673600000,"value":14852.91},{"date":1427760000000,"value":14721.08},{"date":1427846400000,"value":14665.15},{"date":1427932800000,"value":14717.09},{"date":1428019200000,"value":14717.09},{"date":1428105600000,"value":14717.09},{"date":1428192000000,"value":14717.09},{"date":1428278400000,"value":14785},{"date":1428364800000,"value":14769.02},{"date":1428451200000,"value":14796.98},{"date":1428537600000,"value":14860.9},{"date":1428624000000,"value":14924.82},{"date":1428710400000,"value":14924.82},{"date":1428796800000,"value":14924.82},{"date":1428883200000,"value":14856.91},{"date":1428969600000,"value":14876.88},{"date":1429056000000,"value":14924.82},{"date":1429142400000,"value":14920.83},{"date":1429228800000,"value":14737.06},{"date":1429315200000,"value":14737.06},{"date":1429401600000,"value":14737.06},{"date":1429488000000,"value":14872.89},{"date":1429574400000,"value":14864.9},{"date":1429660800000,"value":14932.81},{"date":1429747200000,"value":14960.77},{"date":1429833600000,"value":15004.72},{"date":1429920000000,"value":15004.72},{"date":1430006400000,"value":15004.72},{"date":1430092800000,"value":14912.84},{"date":1430179200000,"value":14928.82},{"date":1430265600000,"value":14848.92},{"date":1430352000000,"value":14709.1},{"date":1430438400000,"value":14868.89},{"date":1430524800000,"value":14868.89},{"date":1430611200000,"value":14868.89},{"date":1430697600000,"value":14924.82},{"date":1430784000000,"value":14769.02},{"date":1430870400000,"value":14729.07},{"date":1430956800000,"value":14781.01},{"date":1431043200000,"value":14976.75},{"date":1431129600000,"value":14976.75},{"date":1431216000000,"value":14976.75},{"date":1431302400000,"value":14908.84},{"date":1431388800000,"value":14856.91},{"date":1431475200000,"value":14868.89},{"date":1431561600000,"value":15040.67},{"date":1431648000000,"value":15048.66},{"date":1431734400000,"value":15048.66},{"date":1431820800000,"value":15048.66},{"date":1431907200000,"value":15092.6},{"date":1431993600000,"value":15116.57},{"date":1432080000000,"value":15108.58},{"date":1432166400000,"value":15136.55},{"date":1432252800000,"value":15092.6},{"date":1432339200000,"value":15092.6},{"date":1432425600000,"value":15092.6},{"date":1432512000000,"value":15092.6},{"date":1432598400000,"value":14940.8},{"date":1432684800000,"value":15100.59},{"date":1432771200000,"value":15084.62},{"date":1432857600000,"value":15028.69},{"date":1432944000000,"value":15028.69},{"date":1433030400000,"value":15028.69},{"date":1433116800000,"value":15044.67},{"date":1433203200000,"value":15036.68},{"date":1433289600000,"value":15080.62},{"date":1433376000000,"value":14952.78},{"date":1433462400000,"value":14952.78},{"date":1433548800000,"value":14952.78},{"date":1433635200000,"value":14952.78},{"date":1433721600000,"value":14860.9},{"date":1433808000000,"value":14856.91},{"date":1433894400000,"value":15020.7},{"date":1433980800000,"value":15056.65},{"date":1434067200000,"value":14956.78},{"date":1434153600000,"value":14956.78},{"date":1434240000000,"value":14956.78},{"date":1434326400000,"value":14888.87},{"date":1434412800000,"value":14964.77},{"date":1434499200000,"value":14992.73},{"date":1434585600000,"value":15132.78},{"date":1434672000000,"value":15068.76},{"date":1434758400000,"value":15068.76},{"date":1434844800000,"value":15068.76},{"date":1434931200000,"value":15160.79},{"date":1435017600000,"value":15156.78},{"date":1435104000000,"value":15012.74},{"date":1435190400000,"value":15000.74},{"date":1435276800000,"value":14964.72},{"date":1435363200000,"value":14964.72},{"date":1435449600000,"value":14964.72},{"date":1435536000000,"value":14656.63},{"date":1435622400000,"value":14704.64},{"date":1435708800000,"value":14896.7},{"date":1435795200000,"value":14872.7},{"date":1435881600000,"value":14872.7},{"date":1435968000000,"value":14872.7},{"date":1436054400000,"value":14872.7},{"date":1436140800000,"value":14812.68},{"date":1436227200000,"value":14880.7},{"date":1436313600000,"value":14632.62},{"date":1436400000000,"value":14676.63},{"date":1436486400000,"value":14872.7},{"date":1436572800000,"value":14872.7},{"date":1436659200000,"value":14872.7},{"date":1436745600000,"value":15044.75},{"date":1436832000000,"value":15112.77},{"date":1436918400000,"value":15108.77},{"date":1437004800000,"value":15224.81},{"date":1437091200000,"value":15232.81},{"date":1437177600000,"value":15232.81},{"date":1437264000000,"value":15232.81},{"date":1437350400000,"value":15252.82},{"date":1437436800000,"value":15184.79},{"date":1437523200000,"value":15192.8},{"date":1437609600000,"value":15088.76},{"date":1437696000000,"value":14944.72},{"date":1437782400000,"value":14944.72},{"date":1437868800000,"value":14944.72},{"date":1437955200000,"value":14856.69},{"date":1438041600000,"value":15000.74},{"date":1438128000000,"value":15108.77},{"date":1438214400000,"value":15096.77},{"date":1438300800000,"value":15080.76},{"date":1438387200000,"value":15080.76},{"date":1438473600000,"value":15080.76},{"date":1438560000000,"value":15056.75},{"date":1438646400000,"value":15008.74},{"date":1438732800000,"value":15044.75},{"date":1438819200000,"value":14920.71},{"date":1438905600000,"value":14844.69},{"date":1438992000000,"value":14844.69},{"date":1439078400000,"value":14844.69},{"date":1439164800000,"value":15016.74},{"date":1439251200000,"value":14880.7},{"date":1439337600000,"value":14876.7},{"date":1439424000000,"value":14852.69},{"date":1439510400000,"value":14900.7},{"date":1439596800000,"value":14900.7},{"date":1439683200000,"value":14900.7},{"date":1439769600000,"value":14996.73},{"date":1439856000000,"value":14988.73},{"date":1439942400000,"value":14860.69},{"date":1440028800000,"value":14524.59},{"date":1440115200000,"value":14068.44},{"date":1440201600000,"value":14068.44},{"date":1440288000000,"value":14068.44},{"date":1440374400000,"value":13544.28},{"date":1440460800000,"value":13372.22},{"date":1440547200000,"value":13832.37},{"date":1440633600000,"value":14160.47},{"date":1440720000000,"value":14180.48},{"date":1440806400000,"value":14180.48},{"date":1440892800000,"value":14180.48},{"date":1440979200000,"value":14048.43},{"date":1441065600000,"value":13632.3},{"date":1441152000000,"value":13876.38},{"date":1441238400000,"value":13908.39},{"date":1441324800000,"value":13708.33},{"date":1441411200000,"value":13708.33},{"date":1441497600000,"value":13708.33},{"date":1441584000000,"value":13708.33},{"date":1441670400000,"value":14052.44},{"date":1441756800000,"value":13860.38},{"date":1441843200000,"value":13928.4},{"date":1441929600000,"value":13988.42},{"date":1442016000000,"value":13988.42},{"date":1442102400000,"value":13988.42},{"date":1442188800000,"value":13912.39},{"date":1442275200000,"value":14092.45},{"date":1442361600000,"value":14208.49},{"date":1442448000000,"value":14196.46},{"date":1442534400000,"value":13964},{"date":1442620800000,"value":13964},{"date":1442707200000,"value":13964},{"date":1442793600000,"value":14008.08},{"date":1442880000000,"value":13827.72},{"date":1442966400000,"value":13815.7},{"date":1443052800000,"value":13759.59},{"date":1443139200000,"value":13723.51},{"date":1443225600000,"value":13723.51},{"date":1443312000000,"value":13723.51},{"date":1443398400000,"value":13354.77},{"date":1443484800000,"value":13378.82},{"date":1443571200000,"value":13623.31},{"date":1443657600000,"value":13643.35},{"date":1443744000000,"value":13819.71},{"date":1443830400000,"value":13819.71},{"date":1443916800000,"value":13819.71},{"date":1444003200000,"value":14056.18},{"date":1444089600000,"value":13959.99},{"date":1444176000000,"value":14068.2},{"date":1444262400000,"value":14192.45},{"date":1444348800000,"value":14204.48},{"date":1444435200000,"value":14204.48},{"date":1444521600000,"value":14204.48},{"date":1444608000000,"value":14216.5},{"date":1444694400000,"value":14132.33},{"date":1444780800000,"value":14056.18},{"date":1444867200000,"value":14268.61},{"date":1444953600000,"value":14340.75},{"date":1445040000000,"value":14340.75},{"date":1445126400000,"value":14340.75},{"date":1445212800000,"value":14340.75},{"date":1445299200000,"value":14328.73},{"date":1445385600000,"value":14240.55},{"date":1445472000000,"value":14408.89},{"date":1445558400000,"value":14561.19},{"date":1445644800000,"value":14561.19},{"date":1445731200000,"value":14561.19},{"date":1445817600000,"value":14553.18},{"date":1445904000000,"value":14493.06},{"date":1445990400000,"value":14677.43},{"date":1446076800000,"value":14665.4},{"date":1446163200000,"value":14557.18},{"date":1446249600000,"value":14557.18},{"date":1446336000000,"value":14557.18},{"date":1446422400000,"value":14741.55},{"date":1446508800000,"value":14805.68},{"date":1446595200000,"value":14757.59},{"date":1446681600000,"value":14757.59},{"date":1446768000000,"value":14773.62},{"date":1446854400000,"value":14773.62},{"date":1446940800000,"value":14773.62},{"date":1447027200000,"value":14669.41},{"date":1447113600000,"value":14701.47},{"date":1447200000000,"value":14633.34},{"date":1447286400000,"value":14436.94},{"date":1447372800000,"value":14288.65},{"date":1447459200000,"value":14288.65},{"date":1447545600000,"value":14288.65},{"date":1447632000000,"value":14481.03},{"date":1447718400000,"value":14460.99},{"date":1447804800000,"value":14705.48},{"date":1447891200000,"value":14661.39},{"date":1447977600000,"value":14729.53},{"date":1448064000000,"value":14729.53},{"date":1448150400000,"value":14729.53},{"date":1448236800000,"value":14701.15},{"date":1448323200000,"value":14737.52},{"date":1448409600000,"value":14737.52},{"date":1448496000000,"value":14737.52},{"date":1448582400000,"value":14755.7},{"date":1448668800000,"value":14755.7},{"date":1448755200000,"value":14755.7},{"date":1448841600000,"value":14701.15},{"date":1448928000000,"value":14860.26},{"date":1449014400000,"value":14719.34},{"date":1449100800000,"value":14510.23},{"date":1449187200000,"value":14819.34},{"date":1449273600000,"value":14819.34},{"date":1449360000000,"value":14819.34},{"date":1449446400000,"value":14710.24},{"date":1449532800000,"value":14619.33},{"date":1449619200000,"value":14537.5},{"date":1449705600000,"value":14573.87},{"date":1449792000000,"value":14310.21},{"date":1449878400000,"value":14310.21},{"date":1449964800000,"value":14310.21},{"date":1450051200000,"value":14405.68},{"date":1450137600000,"value":14532.96},{"date":1450224000000,"value":14760.25},{"date":1450310400000,"value":14546.6},{"date":1450396800000,"value":14292.03},{"date":1450483200000,"value":14292.03},{"date":1450569600000,"value":14292.03},{"date":1450656000000,"value":14392.04},{"date":1450742400000,"value":14528},{"date":1450828800000,"value":14701.23},{"date":1450915200000,"value":14682.99},{"date":1451001600000,"value":14682.99},{"date":1451088000000,"value":14682.99},{"date":1451174400000,"value":14682.99},{"date":1451260800000,"value":14637.41},{"date":1451347200000,"value":14792.4},{"date":1451433600000,"value":14682.99},{"date":1451520000000,"value":14550.8},{"date":1451606400000,"value":14550.8},{"date":1451692800000,"value":14550.8},{"date":1451779200000,"value":14550.8},{"date":1451865600000,"value":14345.66},{"date":1451952000000,"value":14363.9},{"date":1452038400000,"value":14145.09},{"date":1452124800000,"value":13816.87},{"date":1452211200000,"value":13684.68},{"date":1452297600000,"value":13684.68},{"date":1452384000000,"value":13684.68},{"date":1452470400000,"value":13671},{"date":1452556800000,"value":13835.11},{"date":1452643200000,"value":13511.45},{"date":1452729600000,"value":13730.26},{"date":1452816000000,"value":13465.87},{"date":1452902400000,"value":13465.87},{"date":1452988800000,"value":13465.87},{"date":1453075200000,"value":13465.87},{"date":1453161600000,"value":13474.99},{"date":1453248000000,"value":13356.46},{"date":1453334400000,"value":13379.26},{"date":1453420800000,"value":13648.21},{"date":1453507200000,"value":13648.21},{"date":1453593600000,"value":13648.21},{"date":1453680000000,"value":13443.08},{"date":1453766400000,"value":13598.07},{"date":1453852800000,"value":13470.43},{"date":1453939200000,"value":13552.48},{"date":1454025600000,"value":13917.16},{"date":1454112000000,"value":13917.16},{"date":1454198400000,"value":13917.16},{"date":1454284800000,"value":13930.84},{"date":1454371200000,"value":13707.47},{"date":1454457600000,"value":13743.94},{"date":1454544000000,"value":13734.82},{"date":1454630400000,"value":13502.34},{"date":1454716800000,"value":13502.34},{"date":1454803200000,"value":13502.34},{"date":1454889600000,"value":13329.11},{"date":1454976000000,"value":13351.91},{"date":1455062400000,"value":13379.26},{"date":1455148800000,"value":13206.03},{"date":1455235200000,"value":13479.54},{"date":1455321600000,"value":13479.54},{"date":1455408000000,"value":13479.54},{"date":1455494400000,"value":13479.54},{"date":1455580800000,"value":13702.91},{"date":1455667200000,"value":13908.04},{"date":1455753600000,"value":13798.64},{"date":1455840000000,"value":13807.76},{"date":1455926400000,"value":13807.76},{"date":1456012800000,"value":13807.76},{"date":1456099200000,"value":13985.54},{"date":1456185600000,"value":13812.32},{"date":1456272000000,"value":13867.02},{"date":1456358400000,"value":14026.57},{"date":1456444800000,"value":13976.42},{"date":1456531200000,"value":13976.42},{"date":1456617600000,"value":13976.42},{"date":1456704000000,"value":13816.87},{"date":1456790400000,"value":14122.3},{"date":1456876800000,"value":14154.2},{"date":1456963200000,"value":14181.56},{"date":1457049600000,"value":14213.47},{"date":1457136000000,"value":14213.47},{"date":1457222400000,"value":14213.47},{"date":1457308800000,"value":14208.91},{"date":1457395200000,"value":14081.27},{"date":1457481600000,"value":14181.56},{"date":1457568000000,"value":14199.79},{"date":1457654400000,"value":14432.27},{"date":1457740800000,"value":14432.27},{"date":1457827200000,"value":14432.27},{"date":1457913600000,"value":14414.04},{"date":1458000000000,"value":14391.25},{"date":1458086400000,"value":14445.95},{"date":1458172800000,"value":14537.12},{"date":1458259200000,"value":14591.82},{"date":1458345600000,"value":14591.82},{"date":1458432000000,"value":14591.82},{"date":1458518400000,"value":14623.73},{"date":1458604800000,"value":14610.06},{"date":1458691200000,"value":14550.8},{"date":1458777600000,"value":14537.12},{"date":1458864000000,"value":14537.12},{"date":1458950400000,"value":14537.12},{"date":1459036800000,"value":14537.12},{"date":1459123200000,"value":14546.26},{"date":1459209600000,"value":14683.36},{"date":1459296000000,"value":14756.48},{"date":1459382400000,"value":14724.49},{"date":1459468800000,"value":14834.17},{"date":1459555200000,"value":14834.17},{"date":1459641600000,"value":14834.17},{"date":1459728000000,"value":14806.75},{"date":1459814400000,"value":14665.08},{"date":1459900800000,"value":14829.6},{"date":1459987200000,"value":14646.8},{"date":1460073600000,"value":14678.79},{"date":1460160000000,"value":14678.79},{"date":1460246400000,"value":14678.79},{"date":1460332800000,"value":14614.81},{"date":1460419200000,"value":14765.62},{"date":1460505600000,"value":14902.72},{"date":1460592000000,"value":14893.58},{"date":1460678400000,"value":14879.87},{"date":1460764800000,"value":14879.87},{"date":1460851200000,"value":14879.87},{"date":1460937600000,"value":14975.84},{"date":1461024000000,"value":15012.4},{"date":1461110400000,"value":14994.12},{"date":1461196800000,"value":14907.29},{"date":1461283200000,"value":14875.3},{"date":1461369600000,"value":14875.3},{"date":1461456000000,"value":14875.3},{"date":1461542400000,"value":14847.88},{"date":1461628800000,"value":14861.59},{"date":1461715200000,"value":14889.01},{"date":1461801600000,"value":14747.34},{"date":1461888000000,"value":14697.07},{"date":1461974400000,"value":14697.07},{"date":1462060800000,"value":14697.07},{"date":1462147200000,"value":14820.46},{"date":1462233600000,"value":14729.06},{"date":1462320000000,"value":14655.94},{"date":1462406400000,"value":14701.64},{"date":1462492800000,"value":14747.34},{"date":1462579200000,"value":14747.34},{"date":1462665600000,"value":14747.34},{"date":1462752000000,"value":14765.62},{"date":1462838400000,"value":14916.43},{"date":1462924800000,"value":14774.76},{"date":1463011200000,"value":14793.04},{"date":1463097600000,"value":14660.51},{"date":1463184000000,"value":14660.51},{"date":1463270400000,"value":14660.51},{"date":1463356800000,"value":14797.61},{"date":1463443200000,"value":14628.52},{"date":1463529600000,"value":14628.52},{"date":1463616000000,"value":14569.11},{"date":1463702400000,"value":14628.52},{"date":1463788800000,"value":14628.52},{"date":1463875200000,"value":14628.52},{"date":1463961600000,"value":14573.68},{"date":1464048000000,"value":14774.76},{"date":1464134400000,"value":14861.59},{"date":1464220800000,"value":14884.44},{"date":1464307200000,"value":14943.85},{"date":1464393600000,"value":14943.85},{"date":1464480000000,"value":14943.85},{"date":1464566400000,"value":14943.85},{"date":1464652800000,"value":14925.57},{"date":1464739200000,"value":14943.85},{"date":1464825600000,"value":14975.84},{"date":1464912000000,"value":14943.85},{"date":1464998400000,"value":14943.85},{"date":1465084800000,"value":14943.85},{"date":1465171200000,"value":14980.41},{"date":1465257600000,"value":15012.4},{"date":1465344000000,"value":15076.38},{"date":1465430400000,"value":15058.1},{"date":1465516800000,"value":14943.85},{"date":1465603200000,"value":14943.85},{"date":1465689600000,"value":14943.85},{"date":1465776000000,"value":14815.89},{"date":1465862400000,"value":14802.18},{"date":1465948800000,"value":14756.48},{"date":1466035200000,"value":14793.04},{"date":1466121600000,"value":14729.06},{"date":1466208000000,"value":14729.06},{"date":1466294400000,"value":14729.06},{"date":1466380800000,"value":14802.18},{"date":1466467200000,"value":14852.45},{"date":1466553600000,"value":14820.46},{"date":1466640000000,"value":14989.55},{"date":1466726400000,"value":14536.01},{"date":1466812800000,"value":14536.01},{"date":1466899200000,"value":14536.01},{"date":1466985600000,"value":14325.28},{"date":1467072000000,"value":14545.18},{"date":1467158400000,"value":14755.91},{"date":1467244800000,"value":14998.71},{"date":1467331200000,"value":15021.62},{"date":1467417600000,"value":15021.62},{"date":1467504000000,"value":15021.62},{"date":1467590400000,"value":15021.62},{"date":1467676800000,"value":14939.16},{"date":1467763200000,"value":15035.36},{"date":1467849600000,"value":14998.71},{"date":1467936000000,"value":15214.03},{"date":1468022400000,"value":15214.03},{"date":1468108800000,"value":15214.03},{"date":1468195200000,"value":15250.67},{"date":1468281600000,"value":15314.81},{"date":1468368000000,"value":15337.72},{"date":1468454400000,"value":15433.92},{"date":1468540800000,"value":15411.02},{"date":1468627200000,"value":15411.02},{"date":1468713600000,"value":15411.02},{"date":1468800000000,"value":15447.66},{"date":1468886400000,"value":15424.76},{"date":1468972800000,"value":15493.48},{"date":1469059200000,"value":15438.5},{"date":1469145600000,"value":15498.06},{"date":1469232000000,"value":15498.06},{"date":1469318400000,"value":15498.06},{"date":1469404800000,"value":15447.66},{"date":1469491200000,"value":15461.41},{"date":1469577600000,"value":15406.43},{"date":1469664000000,"value":15443.08},{"date":1469750400000,"value":15461.41},{"date":1469836800000,"value":15461.41},{"date":1469923200000,"value":15461.41},{"date":1470009600000,"value":15447.66},{"date":1470096000000,"value":15383.53},{"date":1470182400000,"value":15415.6},{"date":1470268800000,"value":15429.34},{"date":1470355200000,"value":15548.45},{"date":1470441600000,"value":15548.45},{"date":1470528000000,"value":15548.45},{"date":1470614400000,"value":15525.54},{"date":1470700800000,"value":15530.13},{"date":1470787200000,"value":15507.22},{"date":1470873600000,"value":15575.94},{"date":1470960000000,"value":15539.29},{"date":1471046400000,"value":15539.29},{"date":1471132800000,"value":15539.29},{"date":1471219200000,"value":15580.52},{"date":1471305600000,"value":15470.57},{"date":1471392000000,"value":15520.96},{"date":1471478400000,"value":15553.03},{"date":1471564800000,"value":15534.71},{"date":1471651200000,"value":15534.71},{"date":1471737600000,"value":15534.71},{"date":1471824000000,"value":15516.38},{"date":1471910400000,"value":15520.96},{"date":1471996800000,"value":15456.83},{"date":1472083200000,"value":15401.85},{"date":1472169600000,"value":15378.95},{"date":1472256000000,"value":15378.95},{"date":1472342400000,"value":15378.95},{"date":1472428800000,"value":15470.57},{"date":1472515200000,"value":15415.6},{"date":1472601600000,"value":15383.53},{"date":1472688000000,"value":15365.2},{"date":1472774400000,"value":15424.76},{"date":1472860800000,"value":15424.76},{"date":1472947200000,"value":15424.76},{"date":1473033600000,"value":15424.76},{"date":1473120000000,"value":15438.5},{"date":1473206400000,"value":15429.34},{"date":1473292800000,"value":15388.11},{"date":1473379200000,"value":15030.78},{"date":1473465600000,"value":15030.78},{"date":1473552000000,"value":15030.78},{"date":1473638400000,"value":15227.77},{"date":1473724800000,"value":15012.45},{"date":1473811200000,"value":15012.45},{"date":1473897600000,"value":15163.63},{"date":1473984000000,"value":15104.08},{"date":1474070400000,"value":15104.08},{"date":1474156800000,"value":15104.08},{"date":1474243200000,"value":15099.5},{"date":1474329600000,"value":15122.4},{"date":1474416000000,"value":15273.58},{"date":1474502400000,"value":15346.88},{"date":1474588800000,"value":15254.98},{"date":1474675200000,"value":15254.98},{"date":1474761600000,"value":15254.98},{"date":1474848000000,"value":15107.95},{"date":1474934400000,"value":15209.03},{"date":1475020800000,"value":15268.77},{"date":1475107200000,"value":15126.33},{"date":1475193600000,"value":15245.79},{"date":1475280000000,"value":15245.79},{"date":1475366400000,"value":15245.79},{"date":1475452800000,"value":15195.25},{"date":1475539200000,"value":15117.14},{"date":1475625600000,"value":15199.84},{"date":1475712000000,"value":15227.41},{"date":1475798400000,"value":15186.06},{"date":1475884800000,"value":15186.06},{"date":1475971200000,"value":15186.06},{"date":1476057600000,"value":15259.58},{"date":1476144000000,"value":15071.19},{"date":1476230400000,"value":15094.16},{"date":1476316800000,"value":15043.62},{"date":1476403200000,"value":15052.81},{"date":1476489600000,"value":15052.81},{"date":1476576000000,"value":15052.81},{"date":1476662400000,"value":15016.05},{"date":1476748800000,"value":15098.76},{"date":1476835200000,"value":15126.33},{"date":1476921600000,"value":15062},{"date":1477008000000,"value":15043.62},{"date":1477094400000,"value":15043.62},{"date":1477180800000,"value":15043.62},{"date":1477267200000,"value":15103.35},{"date":1477353600000,"value":15048.21},{"date":1477440000000,"value":15029.83},{"date":1477526400000,"value":15002.26},{"date":1477612800000,"value":15025.24},{"date":1477699200000,"value":15025.24},{"date":1477785600000,"value":15025.24},{"date":1477872000000,"value":15034.43},{"date":1477958400000,"value":14942.53},{"date":1478044800000,"value":14859.82},{"date":1478131200000,"value":14795.49},{"date":1478217600000,"value":14777.11},{"date":1478304000000,"value":14777.11},{"date":1478390400000,"value":14777.11},{"date":1478476800000,"value":15084.97},{"date":1478563200000,"value":15112.54},{"date":1478649600000,"value":15305.53},{"date":1478736000000,"value":15314.71},{"date":1478822400000,"value":15287.15},{"date":1478908800000,"value":15287.15},{"date":1478995200000,"value":15287.15},{"date":1479081600000,"value":15273.36},{"date":1479168000000,"value":15379.04},{"date":1479254400000,"value":15360.66},{"date":1479340800000,"value":15429.59},{"date":1479427200000,"value":15406.61},{"date":1479513600000,"value":15406.61},{"date":1479600000000,"value":15406.61},{"date":1479686400000,"value":15512.29},{"date":1479772800000,"value":15512.29},{"date":1479859200000,"value":15526.08},{"date":1479945600000,"value":15526.08},{"date":1480032000000,"value":15581.22},{"date":1480118400000,"value":15581.22},{"date":1480204800000,"value":15581.22},{"date":1480291200000,"value":15516.89},{"date":1480377600000,"value":15557},{"date":1480464000000,"value":15562.51},{"date":1480550400000,"value":15501.97},{"date":1480636800000,"value":15485.46},{"date":1480723200000,"value":15485.46},{"date":1480809600000,"value":15485.46},{"date":1480896000000,"value":15579.01},{"date":1480982400000,"value":15634.04},{"date":1481068800000,"value":15837.66},{"date":1481155200000,"value":15898.19},{"date":1481241600000,"value":15991.74},{"date":1481328000000,"value":15991.74},{"date":1481414400000,"value":15991.74},{"date":1481500800000,"value":15997.24},{"date":1481587200000,"value":16101.8},{"date":1481673600000,"value":16002.75},{"date":1481760000000,"value":16079.79},{"date":1481846400000,"value":16041.27},{"date":1481932800000,"value":16041.27},{"date":1482019200000,"value":16041.27},{"date":1482105600000,"value":16085.29},{"date":1482192000000,"value":16167.84},{"date":1482278400000,"value":16123.81},{"date":1482364800000,"value":16118.31},{"date":1482451200000,"value":16123.81},{"date":1482537600000,"value":16123.81},{"date":1482624000000,"value":16123.81},{"date":1482710400000,"value":16123.81},{"date":1482796800000,"value":16151.4},{"date":1482883200000,"value":16030.01},{"date":1482969600000,"value":16018.97},{"date":1483056000000,"value":15947.23},{"date":1483142400000,"value":15947.23},{"date":1483228800000,"value":15947.23},{"date":1483315200000,"value":15947.23},{"date":1483401600000,"value":16063.11},{"date":1483488000000,"value":16118.29},{"date":1483574400000,"value":16107.26},{"date":1483660800000,"value":16201.07},{"date":1483747200000,"value":16201.07},{"date":1483833600000,"value":16201.07},{"date":1483920000000,"value":16167.96},{"date":1484006400000,"value":16173.48},{"date":1484092800000,"value":16228.66},{"date":1484179200000,"value":16212.1},{"date":1484265600000,"value":16245.21},{"date":1484352000000,"value":16245.21},{"date":1484438400000,"value":16245.21},{"date":1484524800000,"value":16245.21},{"date":1484611200000,"value":16162.44},{"date":1484697600000,"value":16184.51},{"date":1484784000000,"value":16184.51},{"date":1484870400000,"value":16234.17},{"date":1484956800000,"value":16234.17},{"date":1485043200000,"value":16234.17},{"date":1485129600000,"value":16223.14},{"date":1485216000000,"value":16327.98},{"date":1485302400000,"value":16443.86},{"date":1485388800000,"value":16432.82},{"date":1485475200000,"value":16449.38},{"date":1485561600000,"value":16449.38},{"date":1485648000000,"value":16449.38},{"date":1485734400000,"value":16333.5},{"date":1485820800000,"value":16305.91},{"date":1485907200000,"value":16316.95},{"date":1485993600000,"value":16267.28},{"date":1486080000000,"value":16421.79},{"date":1486166400000,"value":16421.79},{"date":1486252800000,"value":16421.79},{"date":1486339200000,"value":16377.64},{"date":1486425600000,"value":16372.13},{"date":1486512000000,"value":16388.68},{"date":1486598400000,"value":16476.97},{"date":1486684800000,"value":16537.67},{"date":1486771200000,"value":16537.67},{"date":1486857600000,"value":16537.67},{"date":1486944000000,"value":16625.96},{"date":1487030400000,"value":16686.66},{"date":1487116800000,"value":16797.02},{"date":1487203200000,"value":16780.46},{"date":1487289600000,"value":16802.54},{"date":1487376000000,"value":16802.54},{"date":1487462400000,"value":16802.54},{"date":1487548800000,"value":16802.54},{"date":1487635200000,"value":16918.42},{"date":1487721600000,"value":16918.42},{"date":1487808000000,"value":16946.01},{"date":1487894400000,"value":16973.6},{"date":1487980800000,"value":16973.6},{"date":1488067200000,"value":16973.6},{"date":1488153600000,"value":16995.67},{"date":1488240000000,"value":16962.56},{"date":1488326400000,"value":17183.28},{"date":1488412800000,"value":17072.92},{"date":1488499200000,"value":17089.48},{"date":1488585600000,"value":17089.48},{"date":1488672000000,"value":17089.48},{"date":1488758400000,"value":17045.33},{"date":1488844800000,"value":17006.7},{"date":1488931200000,"value":16968.08},{"date":1489017600000,"value":16995.67},{"date":1489104000000,"value":17028.78},{"date":1489190400000,"value":17028.78},{"date":1489276800000,"value":17028.78},{"date":1489363200000,"value":17039.81},{"date":1489449600000,"value":17012.22},{"date":1489536000000,"value":17150.17},{"date":1489622400000,"value":17111.55},{"date":1489708800000,"value":17094.99},{"date":1489795200000,"value":17094.99},{"date":1489881600000,"value":17094.99},{"date":1489968000000,"value":17039.81},{"date":1490054400000,"value":16824.61},{"date":1490140800000,"value":16868.75},{"date":1490227200000,"value":16824.61},{"date":1490313600000,"value":16808.02},{"date":1490400000000,"value":16808.02},{"date":1490486400000,"value":16808.02},{"date":1490572800000,"value":16808.02},{"date":1490659200000,"value":16929.69},{"date":1490745600000,"value":16929.69},{"date":1490832000000,"value":16973.94},{"date":1490918400000,"value":16918.63},{"date":1491004800000,"value":16918.63},{"date":1491091200000,"value":16918.63},{"date":1491177600000,"value":16902.04},{"date":1491264000000,"value":16918.63},{"date":1491350400000,"value":16852.26},{"date":1491436800000,"value":16868.85},{"date":1491523200000,"value":16852.26},{"date":1491609600000,"value":16852.26},{"date":1491696000000,"value":16852.26},{"date":1491782400000,"value":16857.79},{"date":1491868800000,"value":16824.61},{"date":1491955200000,"value":16780.36},{"date":1492041600000,"value":16675.28},{"date":1492128000000,"value":16675.28},{"date":1492214400000,"value":16675.28},{"date":1492300800000,"value":16675.28},{"date":1492387200000,"value":16774.83},{"date":1492473600000,"value":16719.52},{"date":1492560000000,"value":16697.4},{"date":1492646400000,"value":16824.61},{"date":1492732800000,"value":16769.3},{"date":1492819200000,"value":16769.3},{"date":1492905600000,"value":16769.3},{"date":1492992000000,"value":16973.94},{"date":1493078400000,"value":17084.55},{"date":1493164800000,"value":17056.9},{"date":1493251200000,"value":17090.08},{"date":1493337600000,"value":17067.96},{"date":1493424000000,"value":17067.96},{"date":1493510400000,"value":17067.96},{"date":1493596800000,"value":17067.96},{"date":1493683200000,"value":17062.43},{"date":1493769600000,"value":17045.84},{"date":1493856000000,"value":17079.02},{"date":1493942400000,"value":17145.39},{"date":1494028800000,"value":17145.39},{"date":1494115200000,"value":17145.39},{"date":1494201600000,"value":17123.27},{"date":1494288000000,"value":17106.68},{"date":1494374400000,"value":17128.8},{"date":1494460800000,"value":17095.62},{"date":1494547200000,"value":17084.55},{"date":1494633600000,"value":17084.55},{"date":1494720000000,"value":17084.55},{"date":1494806400000,"value":17173.05},{"date":1494892800000,"value":17156.45},{"date":1494979200000,"value":16846.73},{"date":1495065600000,"value":16907.57},{"date":1495152000000,"value":17007.12},{"date":1495238400000,"value":17007.12},{"date":1495324800000,"value":17007.12},{"date":1495411200000,"value":17090.08},{"date":1495497600000,"value":17150.92},{"date":1495584000000,"value":17195.17},{"date":1495670400000,"value":17272.6},{"date":1495756800000,"value":17294.72},{"date":1495843200000,"value":17294.72},{"date":1495929600000,"value":17294.72},{"date":1496016000000,"value":17294.72},{"date":1496102400000,"value":17261.54},{"date":1496188800000,"value":17228.35},{"date":1496275200000,"value":17361.09},{"date":1496361600000,"value":17416.4},{"date":1496448000000,"value":17416.4},{"date":1496534400000,"value":17416.4},{"date":1496620800000,"value":17388.75},{"date":1496707200000,"value":17366.62},{"date":1496793600000,"value":17416.4},{"date":1496880000000,"value":17410.87},{"date":1496966400000,"value":17394.28},{"date":1497052800000,"value":17394.28},{"date":1497139200000,"value":17394.28},{"date":1497225600000,"value":17350.03},{"date":1497312000000,"value":17460.65},{"date":1497398400000,"value":17444.05},{"date":1497484800000,"value":17383.22},{"date":1497571200000,"value":17377.69},{"date":1497657600000,"value":17377.69},{"date":1497744000000,"value":17377.69},{"date":1497830400000,"value":17527.02},{"date":1497916800000,"value":17421.93},{"date":1498003200000,"value":17438.52},{"date":1498089600000,"value":17449.59},{"date":1498176000000,"value":17482.85},{"date":1498262400000,"value":17482.85},{"date":1498348800000,"value":17482.85},{"date":1498435200000,"value":17482.85},{"date":1498521600000,"value":17344.23},{"date":1498608000000,"value":17510.58},{"date":1498694400000,"value":17360.87},{"date":1498780800000,"value":17383.05},{"date":1498867200000,"value":17383.05},{"date":1498953600000,"value":17383.05},{"date":1499040000000,"value":17427.41},{"date":1499126400000,"value":17427.41},{"date":1499212800000,"value":17466.22},{"date":1499299200000,"value":17327.6},{"date":1499385600000,"value":17444.04},{"date":1499472000000,"value":17444.04},{"date":1499558400000,"value":17444.04},{"date":1499644800000,"value":17455.13},{"date":1499731200000,"value":17449.59},{"date":1499817600000,"value":17560.48},{"date":1499904000000,"value":17593.75},{"date":1499990400000,"value":17654.74},{"date":1500076800000,"value":17654.74},{"date":1500163200000,"value":17654.74},{"date":1500249600000,"value":17615.93},{"date":1500336000000,"value":17588.21},{"date":1500422400000,"value":17737.92},{"date":1500508800000,"value":17715.74},{"date":1500595200000,"value":17721.28},{"date":1500681600000,"value":17721.28},{"date":1500768000000,"value":17721.28},{"date":1500854400000,"value":17715.74},{"date":1500940800000,"value":17793.36},{"date":1501027200000,"value":17804.45},{"date":1501113600000,"value":17765.64},{"date":1501200000000,"value":17760.1},{"date":1501286400000,"value":17760.1},{"date":1501372800000,"value":17760.1},{"date":1501459200000,"value":17754.55},{"date":1501545600000,"value":17776.73},{"date":1501632000000,"value":17804.45},{"date":1501718400000,"value":17754.55},{"date":1501804800000,"value":17826.63},{"date":1501891200000,"value":17826.63},{"date":1501977600000,"value":17826.63},{"date":1502064000000,"value":17859.9},{"date":1502150400000,"value":17810},{"date":1502236800000,"value":17821.09},{"date":1502323200000,"value":17577.12},{"date":1502409600000,"value":17610.39},{"date":1502496000000,"value":17610.39},{"date":1502582400000,"value":17610.39},{"date":1502668800000,"value":17787.82},{"date":1502755200000,"value":17787.82},{"date":1502841600000,"value":17821.09},{"date":1502928000000,"value":17560.48},{"date":1503014400000,"value":17521.67},{"date":1503100800000,"value":17521.67},{"date":1503187200000,"value":17521.67},{"date":1503273600000,"value":17549.39},{"date":1503360000000,"value":17737.92},{"date":1503446400000,"value":17660.29},{"date":1503532800000,"value":17610.39},{"date":1503619200000,"value":17632.56},{"date":1503705600000,"value":17632.56},{"date":1503792000000,"value":17632.56},{"date":1503878400000,"value":17654.74},{"date":1503964800000,"value":17676.92},{"date":1504051200000,"value":17787.82},{"date":1504137600000,"value":17876.54},{"date":1504224000000,"value":17904.26},{"date":1504310400000,"value":17904.26},{"date":1504396800000,"value":17904.26},{"date":1504483200000,"value":17904.26},{"date":1504569600000,"value":17787.82},{"date":1504656000000,"value":17837.72},{"date":1504742400000,"value":17854.36},{"date":1504828800000,"value":17826.63},{"date":1504915200000,"value":17826.63},{"date":1505001600000,"value":17826.63},{"date":1505088000000,"value":17987.43},{"date":1505174400000,"value":18042.88},{"date":1505260800000,"value":18042.88},{"date":1505347200000,"value":18037.34},{"date":1505433600000,"value":18059.52},{"date":1505520000000,"value":18059.52},{"date":1505606400000,"value":18059.52},{"date":1505692800000,"value":18076.15},{"date":1505779200000,"value":18098.33},{"date":1505865600000,"value":18120.51},{"date":1505952000000,"value":18081.7},{"date":1506038400000,"value":18065.03},{"date":1506124800000,"value":18065.03},{"date":1506211200000,"value":18065.03},{"date":1506297600000,"value":18015.01},{"date":1506384000000,"value":18009.46},{"date":1506470400000,"value":18092.81},{"date":1506556800000,"value":18148.38},{"date":1506643200000,"value":18220.61},{"date":1506729600000,"value":18220.61},{"date":1506816000000,"value":18220.61},{"date":1506902400000,"value":18270.63},{"date":1506988800000,"value":18292.85},{"date":1507075200000,"value":18292.85},{"date":1507161600000,"value":18398.43},{"date":1507248000000,"value":18376.2},{"date":1507334400000,"value":18376.2},{"date":1507420800000,"value":18376.2},{"date":1507507200000,"value":18342.86},{"date":1507593600000,"value":18365.09},{"date":1507680000000,"value":18420.66},{"date":1507766400000,"value":18376.2},{"date":1507852800000,"value":18376.2},{"date":1507939200000,"value":18376.2},{"date":1508025600000,"value":18376.2},{"date":1508112000000,"value":18381.76},{"date":1508198400000,"value":18409.54},{"date":1508284800000,"value":18415.1},{"date":1508371200000,"value":18403.99},{"date":1508457600000,"value":18492.9},{"date":1508544000000,"value":18492.9},{"date":1508630400000,"value":18492.9},{"date":1508716800000,"value":18431.77},{"date":1508803200000,"value":18470.67},{"date":1508889600000,"value":18392.87},{"date":1508976000000,"value":18476.23},{"date":1509062400000,"value":18620.7},{"date":1509148800000,"value":18620.7},{"date":1509235200000,"value":18620.7},{"date":1509321600000,"value":18531.79},{"date":1509408000000,"value":18570.69},{"date":1509494400000,"value":18576.25},{"date":1509580800000,"value":18592.92},{"date":1509667200000,"value":18659.6},{"date":1509753600000,"value":18659.6},{"date":1509840000000,"value":18659.6},{"date":1509926400000,"value":18659.6},{"date":1510012800000,"value":18681.83},{"date":1510099200000,"value":18709.61},{"date":1510185600000,"value":18626.26},{"date":1510272000000,"value":18587.36},{"date":1510358400000,"value":18587.36},{"date":1510444800000,"value":18587.36},{"date":1510531200000,"value":18615.14},{"date":1510617600000,"value":18581.8},{"date":1510704000000,"value":18459.56},{"date":1510790400000,"value":18609.59},{"date":1510876800000,"value":18548.46},{"date":1510963200000,"value":18548.46},{"date":1511049600000,"value":18548.46},{"date":1511136000000,"value":18620.7},{"date":1511222400000,"value":18748.51},{"date":1511308800000,"value":18709.61},{"date":1511395200000,"value":18709.61},{"date":1511481600000,"value":18742.95},{"date":1511568000000,"value":18742.95},{"date":1511654400000,"value":18742.95},{"date":1511740800000,"value":18742.95},{"date":1511827200000,"value":18933.71},{"date":1511913600000,"value":18980.7},{"date":1512000000000,"value":19128.35},{"date":1512086400000,"value":19114.93},{"date":1512172800000,"value":19114.93},{"date":1512259200000,"value":19114.93},{"date":1512345600000,"value":19141.78},{"date":1512432000000,"value":19047.81},{"date":1512518400000,"value":19014.25},{"date":1512604800000,"value":19054.52},{"date":1512691200000,"value":19182.05},{"date":1512777600000,"value":19182.05},{"date":1512864000000,"value":19182.05},{"date":1512950400000,"value":19235.74},{"date":1513036800000,"value":19262.59},{"date":1513123200000,"value":19276.01},{"date":1513209600000,"value":19161.91},{"date":1513296000000,"value":19322.99},{"date":1513382400000,"value":19322.99},{"date":1513468800000,"value":19322.99},{"date":1513555200000,"value":19416.96},{"date":1513641600000,"value":19363.26},{"date":1513728000000,"value":19396.82},{"date":1513814400000,"value":19442.26},{"date":1513900800000,"value":19422.08},{"date":1513987200000,"value":19422.08},{"date":1514073600000,"value":19422.08},{"date":1514160000000,"value":19422.08},{"date":1514246400000,"value":19408.62},{"date":1514332800000,"value":19428.8},{"date":1514419200000,"value":19469.17},{"date":1514505600000,"value":19381.71},{"date":1514592000000,"value":19381.71},{"date":1514678400000,"value":19381.71},{"date":1514764800000,"value":19381.71},{"date":1514851200000,"value":19469.17},{"date":1514937600000,"value":19596.99},{"date":1515024000000,"value":19718.08},{"date":1515110400000,"value":19879.54},{"date":1515196800000,"value":19879.54},{"date":1515283200000,"value":19879.54},{"date":1515369600000,"value":19893},{"date":1515456000000,"value":19913.18},{"date":1515542400000,"value":19839.18},{"date":1515628800000,"value":19946.82},{"date":1515715200000,"value":20162.09},{"date":1515801600000,"value":20162.09},{"date":1515888000000,"value":20162.09},{"date":1515974400000,"value":20162.09},{"date":1516060800000,"value":20141.91},{"date":1516147200000,"value":20350.46},{"date":1516233600000,"value":20377.37},{"date":1516320000000,"value":20464.83},{"date":1516406400000,"value":20464.83},{"date":1516492800000,"value":20464.83},{"date":1516579200000,"value":20646.47},{"date":1516665600000,"value":20680.11},{"date":1516752000000,"value":20673.38},{"date":1516838400000,"value":20659.92},{"date":1516924800000,"value":20875.2},{"date":1517011200000,"value":20875.2},{"date":1517097600000,"value":20875.2},{"date":1517184000000,"value":20740.65},{"date":1517270400000,"value":20485.01},{"date":1517356800000,"value":20505.19},{"date":1517443200000,"value":20606.1},{"date":1517529600000,"value":20108.27},{"date":1517616000000,"value":20108.27},{"date":1517702400000,"value":20108.27},{"date":1517788800000,"value":19280.8},{"date":1517875200000,"value":19623.9},{"date":1517961600000,"value":19502.81},{"date":1518048000000,"value":18756.06},{"date":1518134400000,"value":19052.07},{"date":1518220800000,"value":19052.07},{"date":1518307200000,"value":19052.07},{"date":1518393600000,"value":19300.98},{"date":1518480000000,"value":19334.62},{"date":1518566400000,"value":19623.9},{"date":1518652800000,"value":19879.54},{"date":1518739200000,"value":19899.72},{"date":1518825600000,"value":19899.72},{"date":1518912000000,"value":19899.72},{"date":1518998400000,"value":19899.72},{"date":1519084800000,"value":19812.27},{"date":1519171200000,"value":19711.36},{"date":1519257600000,"value":19765.18},{"date":1519344000000,"value":20081.37},{"date":1519430400000,"value":20081.37},{"date":1519516800000,"value":20081.37},{"date":1519603200000,"value":20357.19},{"date":1519689600000,"value":20088.09},{"date":1519776000000,"value":19792.09},{"date":1519862400000,"value":19502.81},{"date":1519948800000,"value":19549.9},{"date":1520035200000,"value":19549.9},{"date":1520121600000,"value":19549.9},{"date":1520208000000,"value":19758.45},{"date":1520294400000,"value":19805.54},{"date":1520380800000,"value":19805.54},{"date":1520467200000,"value":19893},{"date":1520553600000,"value":20263.01},{"date":1520640000000,"value":20263.01},{"date":1520726400000,"value":20263.01},{"date":1520812800000,"value":20236.1},{"date":1520899200000,"value":20081.37},{"date":1520985600000,"value":19987.18},{"date":1521072000000,"value":19980.45},{"date":1521158400000,"value":20020.82},{"date":1521244800000,"value":20020.82},{"date":1521331200000,"value":20020.82},{"date":1521417600000,"value":19724.81},{"date":1521504000000,"value":19738.27},{"date":1521590400000,"value":19738.27},{"date":1521676800000,"value":19253.89},{"date":1521763200000,"value":18876.36},{"date":1521849600000,"value":18876.36},{"date":1521936000000,"value":18876.36},{"date":1522022400000,"value":19442.66},{"date":1522108800000,"value":19078.61},{"date":1522195200000,"value":19017.94},{"date":1522281600000,"value":19274.12},{"date":1522368000000,"value":19274.12},{"date":1522454400000,"value":19274.12},{"date":1522540800000,"value":19274.12},{"date":1522627200000,"value":18916.81},{"date":1522713600000,"value":19146.03},{"date":1522800000000,"value":19381.98},{"date":1522886400000,"value":19503.33},{"date":1522972800000,"value":19078.61},{"date":1523059200000,"value":19078.61},{"date":1523145600000,"value":19078.61},{"date":1523232000000,"value":19139.29},{"date":1523318400000,"value":19456.14},{"date":1523404800000,"value":19341.53},{"date":1523491200000,"value":19523.55},{"date":1523577600000,"value":19469.62},{"date":1523664000000,"value":19469.62},{"date":1523750400000,"value":19469.62},{"date":1523836800000,"value":19590.97},{"date":1523923200000,"value":19779.73},{"date":1524009600000,"value":19799.96},{"date":1524096000000,"value":19665.13},{"date":1524182400000,"value":19523.55},{"date":1524268800000,"value":19523.55},{"date":1524355200000,"value":19523.55},{"date":1524441600000,"value":19510.07},{"date":1524528000000,"value":19247.15},{"date":1524614400000,"value":19253.89},{"date":1524700800000,"value":19408.95},{"date":1524787200000,"value":19408.95},{"date":1524873600000,"value":19408.95},{"date":1524960000000,"value":19408.95},{"date":1525046400000,"value":19280.86},{"date":1525132800000,"value":19307.82},{"date":1525219200000,"value":19166.25},{"date":1525305600000,"value":19152.77},{"date":1525392000000,"value":19415.69},{"date":1525478400000,"value":19415.69},{"date":1525564800000,"value":19415.69},{"date":1525651200000,"value":19456.14},{"date":1525737600000,"value":19483.1},{"date":1525824000000,"value":19685.35},{"date":1525910400000,"value":19847.15},{"date":1525996800000,"value":19901.08},{"date":1526083200000,"value":19901.08},{"date":1526169600000,"value":19901.08},{"date":1526256000000,"value":19914.56},{"date":1526342400000,"value":19779.73},{"date":1526428800000,"value":19840.41},{"date":1526515200000,"value":19820.18},{"date":1526601600000,"value":19786.47},{"date":1526688000000,"value":19786.47},{"date":1526774400000,"value":19786.47},{"date":1526860800000,"value":19961.76},{"date":1526947200000,"value":19860.63},{"date":1527033600000,"value":19968.5},{"date":1527120000000,"value":19961.76},{"date":1527206400000,"value":19901.08},{"date":1527292800000,"value":19901.08},{"date":1527379200000,"value":19901.08},{"date":1527465600000,"value":19901.08},{"date":1527552000000,"value":19665.13},{"date":1527638400000,"value":19928.05},{"date":1527724800000,"value":19799.96},{"date":1527811200000,"value":20029.17},{"date":1527897600000,"value":20029.17},{"date":1527984000000,"value":20029.17},{"date":1528070400000,"value":20116.81},{"date":1528156800000,"value":20089.84},{"date":1528243200000,"value":20271.87},{"date":1528329600000,"value":20292.09},{"date":1528416000000,"value":20352.77},{"date":1528502400000,"value":20352.77},{"date":1528588800000,"value":20352.77},{"date":1528675200000,"value":20366.25},{"date":1528761600000,"value":20406.7},{"date":1528848000000,"value":20278.61},{"date":1528934400000,"value":20285.35},{"date":1529020800000,"value":20278.61},{"date":1529107200000,"value":20278.61},{"date":1529193600000,"value":20278.61},{"date":1529280000000,"value":20251.64},{"date":1529366400000,"value":20130.29},{"date":1529452800000,"value":20116.81},{"date":1529539200000,"value":20008.95},{"date":1529625600000,"value":20049.49},{"date":1529712000000,"value":20049.49},{"date":1529798400000,"value":20049.49},{"date":1529884800000,"value":19792.71},{"date":1529971200000,"value":19833.25},{"date":1530057600000,"value":19650.8},{"date":1530144000000,"value":19725.13},{"date":1530230400000,"value":19731.89},{"date":1530316800000,"value":19731.89},{"date":1530403200000,"value":19731.89},{"date":1530489600000,"value":19812.98},{"date":1530576000000,"value":19677.83},{"date":1530662400000,"value":19677.83},{"date":1530748800000,"value":19853.52},{"date":1530835200000,"value":19988.67},{"date":1530921600000,"value":19988.67},{"date":1531008000000,"value":19988.67},{"date":1531094400000,"value":20191.4},{"date":1531180800000,"value":20292.76},{"date":1531267200000,"value":20144.1},{"date":1531353600000,"value":20326.55},{"date":1531440000000,"value":20380.61},{"date":1531526400000,"value":20380.61},{"date":1531612800000,"value":20380.61},{"date":1531699200000,"value":20373.85},{"date":1531785600000,"value":20448.18},{"date":1531872000000,"value":20522.52},{"date":1531958400000,"value":20454.94},{"date":1532044800000,"value":20475.21},{"date":1532131200000,"value":20475.21},{"date":1532217600000,"value":20475.21},{"date":1532304000000,"value":20495.49},{"date":1532390400000,"value":20590.09},{"date":1532476800000,"value":20779.3},{"date":1532563200000,"value":20698.21},{"date":1532649600000,"value":20617.12},{"date":1532736000000,"value":20617.12},{"date":1532822400000,"value":20617.12},{"date":1532908800000,"value":20536.03},{"date":1532995200000,"value":20603.61},{"date":1533081600000,"value":20590.09},{"date":1533168000000,"value":20671.18},{"date":1533254400000,"value":20752.27},{"date":1533340800000,"value":20752.27},{"date":1533427200000,"value":20752.27},{"date":1533513600000,"value":20819.85},{"date":1533600000000,"value":20900.94},{"date":1533686400000,"value":20914.45},{"date":1533772800000,"value":20873.91},{"date":1533859200000,"value":20718.48},{"date":1533945600000,"value":20718.48},{"date":1534032000000,"value":20718.48},{"date":1534118400000,"value":20637.39},{"date":1534204800000,"value":20745.51},{"date":1534291200000,"value":20596.85},{"date":1534377600000,"value":20732},{"date":1534464000000,"value":20786.06},{"date":1534550400000,"value":20786.06},{"date":1534636800000,"value":20786.06},{"date":1534723200000,"value":20819.85},{"date":1534809600000,"value":20880.66},{"date":1534896000000,"value":20894.18},{"date":1534982400000,"value":20867.15},{"date":1535068800000,"value":20982.03},{"date":1535155200000,"value":20982.03},{"date":1535241600000,"value":20982.03},{"date":1535328000000,"value":21171.24},{"date":1535414400000,"value":21144.21},{"date":1535500800000,"value":21238.81},{"date":1535587200000,"value":21171.24},{"date":1535673600000,"value":21164.48},{"date":1535760000000,"value":21164.48},{"date":1535846400000,"value":21164.48},{"date":1535932800000,"value":21164.48},{"date":1536019200000,"value":21123.93},{"date":1536105600000,"value":21042.84},{"date":1536192000000,"value":21015.81},{"date":1536278400000,"value":20968.51},{"date":1536364800000,"value":20968.51},{"date":1536451200000,"value":20968.51},{"date":1536537600000,"value":21036.09},{"date":1536624000000,"value":21137.45},{"date":1536710400000,"value":21117.18},{"date":1536796800000,"value":21205.02},{"date":1536883200000,"value":21211.78},{"date":1536969600000,"value":21211.78},{"date":1537056000000,"value":21211.78},{"date":1537142400000,"value":21096.9},{"date":1537228800000,"value":21198.27},{"date":1537315200000,"value":21259.08},{"date":1537401600000,"value":21434.78},{"date":1537488000000,"value":21448.32},{"date":1537574400000,"value":21448.32},{"date":1537660800000,"value":21448.32},{"date":1537747200000,"value":21394.14},{"date":1537833600000,"value":21387.37},{"date":1537920000000,"value":21312.87},{"date":1538006400000,"value":21373.83},{"date":1538092800000,"value":21339.96},{"date":1538179200000,"value":21339.96},{"date":1538265600000,"value":21339.96},{"date":1538352000000,"value":21414.46},{"date":1538438400000,"value":21380.6},{"date":1538524800000,"value":21380.6},{"date":1538611200000,"value":21258.69},{"date":1538697600000,"value":21157.11},{"date":1538784000000,"value":21157.11},{"date":1538870400000,"value":21157.11},{"date":1538956800000,"value":21157.11},{"date":1539043200000,"value":21170.65},{"date":1539129600000,"value":20581.45},{"date":1539216000000,"value":20175.1},{"date":1539302400000,"value":20425.68},{"date":1539388800000,"value":20425.68},{"date":1539475200000,"value":20425.68},{"date":1539561600000,"value":20317.33},{"date":1539648000000,"value":20689.81},{"date":1539734400000,"value":20676.26},{"date":1539820800000,"value":20391.82},{"date":1539907200000,"value":20452.77},{"date":1539993600000,"value":20452.77},{"date":1540080000000,"value":20452.77},{"date":1540166400000,"value":20337.64},{"date":1540252800000,"value":20297.01},{"date":1540339200000,"value":19714.58},{"date":1540425600000,"value":19965.16},{"date":1540512000000,"value":19673.94},{"date":1540598400000,"value":19673.94},{"date":1540684800000,"value":19673.94},{"date":1540771200000,"value":19592.67},{"date":1540857600000,"value":19910.98},{"date":1540944000000,"value":20100.61},{"date":1541030400000,"value":20229.28},{"date":1541116800000,"value":20107.38},{"date":1541203200000,"value":20107.38},{"date":1541289600000,"value":20107.38},{"date":1541376000000,"value":20263.15},{"date":1541462400000,"value":20398.59},{"date":1541548800000,"value":20777.85},{"date":1541635200000,"value":20750.76},{"date":1541721600000,"value":20622.08},{"date":1541808000000,"value":20622.08},{"date":1541894400000,"value":20622.08},{"date":1541980800000,"value":20236.06},{"date":1542067200000,"value":20208.97},{"date":1542153600000,"value":20127.7},{"date":1542240000000,"value":20324.1},{"date":1542326400000,"value":20418.91},{"date":1542412800000,"value":20418.91},{"date":1542499200000,"value":20418.91},{"date":1542585600000,"value":20141.24},{"date":1542672000000,"value":19795.85},{"date":1542758400000,"value":19850.03},{"date":1542844800000,"value":19850.03},{"date":1542931200000,"value":19701.03},{"date":1543017600000,"value":19701.03},{"date":1543104000000,"value":19701.03},{"date":1543190400000,"value":19965.16},{"date":1543276800000,"value":20080.29},{"date":1543363200000,"value":20501.6},{"date":1543449600000,"value":20486.27},{"date":1543536000000,"value":20708.54},{"date":1543622400000,"value":20708.54},{"date":1543708800000,"value":20708.54},{"date":1543795200000,"value":20838.83},{"date":1543881600000,"value":20210.37},{"date":1543968000000,"value":20210.37},{"date":1544054400000,"value":20202.7},{"date":1544140800000,"value":19796.5},{"date":1544227200000,"value":19796.5},{"date":1544313600000,"value":19796.5},{"date":1544400000000,"value":19834.82},{"date":1544486400000,"value":19827.16},{"date":1544572800000,"value":19911.46},{"date":1544659200000,"value":19942.12},{"date":1544745600000,"value":19589.57},{"date":1544832000000,"value":19589.57},{"date":1544918400000,"value":19589.57},{"date":1545004800000,"value":19229.35},{"date":1545091200000,"value":19221.69},{"date":1545177600000,"value":18968.77},{"date":1545264000000,"value":18700.53},{"date":1545350400000,"value":18320.85},{"date":1545436800000,"value":18320.85},{"date":1545523200000,"value":18320.85},{"date":1545609600000,"value":17851.67},{"date":1545696000000,"value":17851.67},{"date":1545782400000,"value":18705.41},{"date":1545868800000,"value":18890.01},{"date":1545955200000,"value":18890.01},{"date":1546041600000,"value":18890.01},{"date":1546128000000,"value":18890.01},{"date":1546214400000,"value":19043.83},{"date":1546300800000,"value":19043.83},{"date":1546387200000,"value":19059.22},{"date":1546473600000,"value":18590.04},{"date":1546560000000,"value":19205.35},{"date":1546646400000,"value":19205.35},{"date":1546732800000,"value":19205.35},{"date":1546819200000,"value":19289.96},{"date":1546905600000,"value":19466.86},{"date":1546992000000,"value":19513.01},{"date":1547078400000,"value":19559.16},{"date":1547164800000,"value":19543.77},{"date":1547251200000,"value":19543.77},{"date":1547337600000,"value":19543.77},{"date":1547424000000,"value":19451.48},{"date":1547510400000,"value":19613},{"date":1547596800000,"value":19659.14},{"date":1547683200000,"value":19797.59},{"date":1547769600000,"value":20028.33},{"date":1547856000000,"value":20028.33},{"date":1547942400000,"value":20028.33},{"date":1548028800000,"value":20028.33},{"date":1548115200000,"value":19812.97},{"date":1548201600000,"value":19805.28},{"date":1548288000000,"value":19828.35},{"date":1548374400000,"value":19982.18},{"date":1548460800000,"value":19982.18},{"date":1548547200000,"value":19982.18},{"date":1548633600000,"value":19820.66},{"date":1548720000000,"value":19751.44},{"date":1548806400000,"value":19966.8},{"date":1548892800000,"value":20151.39},{"date":1548979200000,"value":20143.7},{"date":1549065600000,"value":20143.7},{"date":1549152000000,"value":20143.7},{"date":1549238400000,"value":20289.84},{"date":1549324800000,"value":20397.52},{"date":1549411200000,"value":20289.84},{"date":1549497600000,"value":20105.24},{"date":1549584000000,"value":20128.32},{"date":1549670400000,"value":20128.32},{"date":1549756800000,"value":20128.32},{"date":1549843200000,"value":20128.32},{"date":1549929600000,"value":20359.06},{"date":1550016000000,"value":20428.28},{"date":1550102400000,"value":20359.06},{"date":1550188800000,"value":20582.11},{"date":1550275200000,"value":20582.11},{"date":1550361600000,"value":20582.11},{"date":1550448000000,"value":20582.11},{"date":1550534400000,"value":20566.73},{"date":1550620800000,"value":20612.87},{"date":1550707200000,"value":20551.34},{"date":1550793600000,"value":20666.71},{"date":1550880000000,"value":20666.71},{"date":1550966400000,"value":20666.71},{"date":1551052800000,"value":20712.86},{"date":1551139200000,"value":20712.86},{"date":1551225600000,"value":20697.48},{"date":1551312000000,"value":20712.86},{"date":1551398400000,"value":20874.38},{"date":1551484800000,"value":20874.38},{"date":1551571200000,"value":20874.38},{"date":1551657600000,"value":20789.78},{"date":1551744000000,"value":20782.08},{"date":1551830400000,"value":20674.41},{"date":1551916800000,"value":20489.81},{"date":1552003200000,"value":20474.43},{"date":1552089600000,"value":20474.43},{"date":1552176000000,"value":20474.43},{"date":1552262400000,"value":20766.7},{"date":1552348800000,"value":20874.38},{"date":1552435200000,"value":20982.06},{"date":1552521600000,"value":20943.6},{"date":1552608000000,"value":21020.52},{"date":1552694400000,"value":21020.52},{"date":1552780800000,"value":21020.52},{"date":1552867200000,"value":21097.43},{"date":1552953600000,"value":21128.2},{"date":1553040000000,"value":21105.12},{"date":1553126400000,"value":21305.1},{"date":1553212800000,"value":20996.78},{"date":1553299200000,"value":20996.78},{"date":1553385600000,"value":20996.78},{"date":1553472000000,"value":20965.94},{"date":1553558400000,"value":21112.4},{"date":1553644800000,"value":21043.02},{"date":1553731200000,"value":21096.98},{"date":1553817600000,"value":21228.02},{"date":1553904000000,"value":21228.02},{"date":1553990400000,"value":21228.02},{"date":1554076800000,"value":21474.68},{"date":1554163200000,"value":21505.51},{"date":1554249600000,"value":21567.17},{"date":1554336000000,"value":21621.13},{"date":1554422400000,"value":21713.63},{"date":1554508800000,"value":21713.63},{"date":1554595200000,"value":21713.63},{"date":1554681600000,"value":21759.87},{"date":1554768000000,"value":21651.96},{"date":1554854400000,"value":21698.21},{"date":1554940800000,"value":21690.5},{"date":1555027200000,"value":21937.16},{"date":1555113600000,"value":21937.16},{"date":1555200000000,"value":21937.16},{"date":1555286400000,"value":21921.74},{"date":1555372800000,"value":21921.74},{"date":1555459200000,"value":21937.16},{"date":1555545600000,"value":21998.82},{"date":1555632000000,"value":21998.82},{"date":1555718400000,"value":21998.82},{"date":1555804800000,"value":21998.82},{"date":1555891200000,"value":22014.24},{"date":1555977600000,"value":22183.82},{"date":1556064000000,"value":22145.28},{"date":1556150400000,"value":22168.4},{"date":1556236800000,"value":22222.36},{"date":1556323200000,"value":22222.36},{"date":1556409600000,"value":22222.36},{"date":1556496000000,"value":22268.61},{"date":1556582400000,"value":22214.65},{"date":1556668800000,"value":22037.36},{"date":1556755200000,"value":22037.36},{"date":1556841600000,"value":22260.9},{"date":1556928000000,"value":22260.9},{"date":1557014400000,"value":22260.9},{"date":1557100800000,"value":22168.4},{"date":1557187200000,"value":21813.83},{"date":1557273600000,"value":21821.54},{"date":1557360000000,"value":21806.12},{"date":1557446400000,"value":21890.91},{"date":1557532800000,"value":21890.91},{"date":1557619200000,"value":21890.91},{"date":1557705600000,"value":21405.3},{"date":1557792000000,"value":21559.46},{"date":1557878400000,"value":21736.75},{"date":1557964800000,"value":21921.74},{"date":1558051200000,"value":21821.54},{"date":1558137600000,"value":21821.54},{"date":1558224000000,"value":21821.54},{"date":1558310400000,"value":21698.21},{"date":1558396800000,"value":21813.83},{"date":1558483200000,"value":21767.58},{"date":1558569600000,"value":21598},{"date":1558656000000,"value":21613.42},{"date":1558742400000,"value":21613.42},{"date":1558828800000,"value":21613.42},{"date":1558915200000,"value":21613.42},{"date":1559001600000,"value":21482.38},{"date":1559088000000,"value":21382.18},{"date":1559174400000,"value":21451.55},{"date":1559260800000,"value":21189.48},{"date":1559347200000,"value":21189.48},{"date":1559433600000,"value":21189.48},{"date":1559520000000,"value":21104.69},{"date":1559606400000,"value":21505.51},{"date":1559692800000,"value":21698.21},{"date":1559779200000,"value":21844.66},{"date":1559865600000,"value":22106.74},{"date":1559952000000,"value":22106.74},{"date":1560038400000,"value":22106.74},{"date":1560124800000,"value":22191.53},{"date":1560211200000,"value":22214.65},{"date":1560297600000,"value":22168.4},{"date":1560384000000,"value":22237.77},{"date":1560470400000,"value":22245.48},{"date":1560556800000,"value":22245.48},{"date":1560643200000,"value":22245.48},{"date":1560729600000,"value":22253.19},{"date":1560816000000,"value":22453.6},{"date":1560902400000,"value":22530.68},{"date":1560988800000,"value":22715.67},{"date":1561075200000,"value":22669.35},{"date":1561161600000,"value":22669.35},{"date":1561248000000,"value":22669.35},{"date":1561334400000,"value":22623.02},{"date":1561420800000,"value":22491.76},{"date":1561507200000,"value":22453.15},{"date":1561593600000,"value":22545.81},{"date":1561680000000,"value":22646.18},{"date":1561766400000,"value":22646.18},{"date":1561852800000,"value":22646.18},{"date":1561939200000,"value":22808.33},{"date":1562025600000,"value":22870.1},{"date":1562112000000,"value":23063.13},{"date":1562198400000,"value":23063.13},{"date":1562284800000,"value":23001.36},{"date":1562371200000,"value":23001.36},{"date":1562457600000,"value":23001.36},{"date":1562544000000,"value":22900.98},{"date":1562630400000,"value":22962.75},{"date":1562716800000,"value":23078.57},{"date":1562803200000,"value":23155.78},{"date":1562889600000,"value":23263.88},{"date":1562976000000,"value":23263.88},{"date":1563062400000,"value":23263.88},{"date":1563148800000,"value":23302.48},{"date":1563235200000,"value":23232.99},{"date":1563321600000,"value":23063.13},{"date":1563408000000,"value":23148.06},{"date":1563494400000,"value":22970.47},{"date":1563580800000,"value":22970.47},{"date":1563667200000,"value":22970.47},{"date":1563753600000,"value":23039.96},{"date":1563840000000,"value":23186.67},{"date":1563926400000,"value":23364.25},{"date":1564012800000,"value":23325.65},{"date":1564099200000,"value":23503.23},{"date":1564185600000,"value":23503.23},{"date":1564272000000,"value":23503.23},{"date":1564358400000,"value":23472.35},{"date":1564444800000,"value":23433.74},{"date":1564531200000,"value":23171.22},{"date":1564617600000,"value":23009.08},{"date":1564704000000,"value":22947.31},{"date":1564790400000,"value":22947.31},{"date":1564876800000,"value":22947.31},{"date":1564963200000,"value":22291.01},{"date":1565049600000,"value":22522.64},{"date":1565136000000,"value":22499.48},{"date":1565222400000,"value":22839.21},{"date":1565308800000,"value":22723.4},{"date":1565395200000,"value":22723.4},{"date":1565481600000,"value":22723.4},{"date":1565568000000,"value":22453.15},{"date":1565654400000,"value":22769.72},{"date":1565740800000,"value":22152.03},{"date":1565827200000,"value":22267.85},{"date":1565913600000,"value":22561.25},{"date":1566000000000,"value":22561.25},{"date":1566086400000,"value":22561.25},{"date":1566172800000,"value":22816.05},{"date":1566259200000,"value":22607.58},{"date":1566345600000,"value":22723.4},{"date":1566432000000,"value":22707.95},{"date":1566518400000,"value":22152.03},{"date":1566604800000,"value":22152.03},{"date":1566691200000,"value":22152.03},{"date":1566777600000,"value":22391.38},{"date":1566864000000,"value":22368.22},{"date":1566950400000,"value":22522.64},{"date":1567036800000,"value":22792.89},{"date":1567123200000,"value":22808.33},{"date":1567209600000,"value":22808.33},{"date":1567296000000,"value":22808.33},{"date":1567382400000,"value":22808.33},{"date":1567468800000,"value":22669.35},{"date":1567555200000,"value":22924.15},{"date":1567641600000,"value":23186.67},{"date":1567728000000,"value":23287.04},{"date":1567814400000,"value":23287.04},{"date":1567900800000,"value":23287.04},{"date":1567987200000,"value":23263.88},{"date":1568073600000,"value":23209.83},{"date":1568160000000,"value":23395.14},{"date":1568246400000,"value":23487.79},{"date":1568332800000,"value":23487.79},{"date":1568419200000,"value":23487.79},{"date":1568505600000,"value":23487.79},{"date":1568592000000,"value":23310.2},{"date":1568678400000,"value":23371.97},{"date":1568764800000,"value":23379.69},{"date":1568851200000,"value":23341.09},{"date":1568937600000,"value":23271.46},{"date":1569024000000,"value":23271.46},{"date":1569110400000,"value":23271.46},{"date":1569196800000,"value":23286.93},{"date":1569283200000,"value":23085.78},{"date":1569369600000,"value":23186.36},{"date":1569456000000,"value":23116.73},{"date":1569542400000,"value":23008.42},{"date":1569628800000,"value":23008.42},{"date":1569715200000,"value":23008.42},{"date":1569801600000,"value":23132.2},{"date":1569888000000,"value":22876.9},{"date":1569974400000,"value":22490.07},{"date":1570060800000,"value":22698.96},{"date":1570147200000,"value":23016.15},{"date":1570233600000,"value":23016.15},{"date":1570320000000,"value":23016.15},{"date":1570406400000,"value":22900.11},{"date":1570492800000,"value":22567.44},{"date":1570579200000,"value":22791.8},{"date":1570665600000,"value":22907.84},{"date":1570752000000,"value":23108.99},{"date":1570838400000,"value":23108.99},{"date":1570924800000,"value":23108.99},{"date":1571011200000,"value":23078.05},{"date":1571097600000,"value":23310.14},{"date":1571184000000,"value":23271.46},{"date":1571270400000,"value":23310.14},{"date":1571356800000,"value":23225.04},{"date":1571443200000,"value":23225.04},{"date":1571529600000,"value":23225.04},{"date":1571616000000,"value":23348.83},{"date":1571702400000,"value":23217.3},{"date":1571788800000,"value":23240.51},{"date":1571875200000,"value":23279.2},{"date":1571961600000,"value":23387.51},{"date":1572048000000,"value":23387.51},{"date":1572134400000,"value":23387.51},{"date":1572220800000,"value":23573.18},{"date":1572307200000,"value":23495.82},{"date":1572393600000,"value":23580.92},{"date":1572480000000,"value":23503.56},{"date":1572566400000,"value":23727.91},{"date":1572652800000,"value":23727.91},{"date":1572739200000,"value":23727.91},{"date":1572825600000,"value":23820.75},{"date":1572912000000,"value":23859.44},{"date":1572998400000,"value":23843.96},{"date":1573084800000,"value":23952.27},{"date":1573171200000,"value":23983.22},{"date":1573257600000,"value":23983.22},{"date":1573344000000,"value":23983.22},{"date":1573430400000,"value":23898.12},{"date":1573516800000,"value":23913.59},{"date":1573603200000,"value":23967.75},{"date":1573689600000,"value":23960.01},{"date":1573776000000,"value":24176.63},{"date":1573862400000,"value":24176.63},{"date":1573948800000,"value":24176.63},{"date":1574035200000,"value":24192.11},{"date":1574121600000,"value":24130.21},{"date":1574208000000,"value":23998.69},{"date":1574294400000,"value":23967.75},{"date":1574380800000,"value":24068.32},{"date":1574467200000,"value":24068.32},{"date":1574553600000,"value":24068.32},{"date":1574640000000,"value":24261.73},{"date":1574726400000,"value":24324.01},{"date":1574812800000,"value":24408.15},{"date":1574899200000,"value":24408.15},{"date":1574985600000,"value":24307.19},{"date":1575072000000,"value":24307.19},{"date":1575158400000,"value":24307.19},{"date":1575244800000,"value":24122.08},{"date":1575331200000,"value":23945.4},{"date":1575417600000,"value":24113.67},{"date":1575504000000,"value":24172.57},{"date":1575590400000,"value":24391.32},{"date":1575676800000,"value":24391.32},{"date":1575763200000,"value":24391.32},{"date":1575849600000,"value":24265.12},{"date":1575936000000,"value":24273.53},{"date":1576022400000,"value":24340.84},{"date":1576108800000,"value":24542.77},{"date":1576195200000,"value":24551.18},{"date":1576281600000,"value":24551.18},{"date":1576368000000,"value":24551.18},{"date":1576454400000,"value":24668.98},{"date":1576540800000,"value":24711.04},{"date":1576627200000,"value":24610.08},{"date":1576713600000,"value":24753.11},{"date":1576800000000,"value":24820.42},{"date":1576886400000,"value":24820.42},{"date":1576972800000,"value":24820.42},{"date":1577059200000,"value":24854.08},{"date":1577145600000,"value":24870.9},{"date":1577232000000,"value":24870.9},{"date":1577318400000,"value":25006.79},{"date":1577404800000,"value":25015.22},{"date":1577491200000,"value":25015.22},{"date":1577577600000,"value":25015.22},{"date":1577664000000,"value":24871.84},{"date":1577750400000,"value":24947.75},{"date":1577836800000,"value":24947.75},{"date":1577923200000,"value":25150.16},{"date":1578009600000,"value":24973.05},{"date":1578096000000,"value":24973.05},{"date":1578182400000,"value":24973.05},{"date":1578268800000,"value":25032.09},{"date":1578355200000,"value":24956.18},{"date":1578441600000,"value":25074.26},{"date":1578528000000,"value":25217.64},{"date":1578614400000,"value":25183.9},{"date":1578700800000,"value":25183.9},{"date":1578787200000,"value":25183.9},{"date":1578873600000,"value":25285.11},{"date":1578960000000,"value":25259.81},{"date":1579046400000,"value":25318.84},{"date":1579132800000,"value":25538.13},{"date":1579219200000,"value":25630.9},{"date":1579305600000,"value":25630.9},{"date":1579392000000,"value":25630.9},{"date":1579478400000,"value":25630.9},{"date":1579564800000,"value":25630.9},{"date":1579651200000,"value":25706.81},{"date":1579737600000,"value":25698.37},{"date":1579824000000,"value":25436.92},{"date":1579910400000,"value":25436.92},{"date":1579996800000,"value":25436.92},{"date":1580083200000,"value":25057.39},{"date":1580169600000,"value":25327.28},{"date":1580256000000,"value":25344.15},{"date":1580342400000,"value":25361.01},{"date":1580428800000,"value":24914.01},{"date":1580515200000,"value":24914.01},{"date":1580601600000,"value":24914.01},{"date":1580688000000,"value":25099.56},{"date":1580774400000,"value":25470.66},{"date":1580860800000,"value":25698.37},{"date":1580947200000,"value":25824.88},{"date":1581033600000,"value":25706.81},{"date":1581120000000,"value":25706.81},{"date":1581206400000,"value":25706.81},{"date":1581292800000,"value":25892.35},{"date":1581379200000,"value":25841.75},{"date":1581465600000,"value":25942.96},{"date":1581552000000,"value":25909.22},{"date":1581638400000,"value":25976.69},{"date":1581724800000,"value":25976.69},{"date":1581811200000,"value":25976.69},{"date":1581897600000,"value":25976.69},{"date":1581984000000,"value":25850.18},{"date":1582070400000,"value":25968.26},{"date":1582156800000,"value":25867.05},{"date":1582243200000,"value":25622.47},{"date":1582329600000,"value":25622.47},{"date":1582416000000,"value":25622.47},{"date":1582502400000,"value":24787.5},{"date":1582588800000,"value":24146.52},{"date":1582675200000,"value":24121.22},{"date":1582761600000,"value":23117.57},{"date":1582848000000,"value":22915.16},{"date":1582934400000,"value":22915.16},{"date":1583020800000,"value":22915.16},{"date":1583107200000,"value":23910.37},{"date":1583193600000,"value":23311.55},{"date":1583280000000,"value":24222.42},{"date":1583366400000,"value":23463.37},{"date":1583452800000,"value":23109.14},{"date":1583539200000,"value":23109.14},{"date":1583625600000,"value":23109.14},{"date":1583712000000,"value":21472.94},{"date":1583798400000,"value":22510.32},{"date":1583884800000,"value":21464.51},{"date":1583971200000,"value":19617.46},{"date":1584057600000,"value":21388.6},{"date":1584144000000,"value":21388.6},{"date":1584230400000,"value":21388.6},{"date":1584316800000,"value":18917.44},{"date":1584403200000,"value":20072.9},{"date":1584489600000,"value":19145.16},{"date":1584576000000,"value":19415.05},{"date":1584662400000,"value":18679.37},{"date":1584748800000,"value":18679.37},{"date":1584835200000,"value":18679.37},{"date":1584921600000,"value":18146.64},{"date":1585008000000,"value":19744.83},{"date":1585094400000,"value":19897.04},{"date":1585180800000,"value":21131.62},{"date":1585267200000,"value":20522.79},{"date":1585353600000,"value":20522.79},{"date":1585440000000,"value":20522.79},{"date":1585526400000,"value":21173.9},{"date":1585612800000,"value":20801.84},{"date":1585699200000,"value":19913.96},{"date":1585785600000,"value":20412.86},{"date":1585872000000,"value":20108.44},{"date":1585958400000,"value":20108.44},{"date":1586044800000,"value":20108.44},{"date":1586131200000,"value":21503.69},{"date":1586217600000,"value":21478.32},{"date":1586304000000,"value":22112.52},{"date":1586390400000,"value":22459.22},{"date":1586476800000,"value":22459.22},{"date":1586563200000,"value":22459.22},{"date":1586649600000,"value":22459.22},{"date":1586736000000,"value":22197.08},{"date":1586822400000,"value":22882.02},{"date":1586908800000,"value":22416.94},{"date":1586995200000,"value":22611.43},{"date":1587081600000,"value":23161.07},{"date":1587168000000,"value":23161.07},{"date":1587254400000,"value":23161.07},{"date":1587340800000,"value":22789.01},{"date":1587427200000,"value":22163.26},{"date":1587513600000,"value":22653.71},{"date":1587600000000,"value":22662.17},{"date":1587686400000,"value":22991.95},{"date":1587772800000,"value":22991.95},{"date":1587859200000,"value":22991.95},{"date":1587945600000,"value":23304.82},{"date":1588032000000,"value":23084.97},{"date":1588118400000,"value":23626.15},{"date":1588204800000,"value":23465.49},{"date":1588291200000,"value":22831.29},{"date":1588377600000,"value":22831.29},{"date":1588464000000,"value":22831.29},{"date":1588550400000,"value":22890.48},{"date":1588636800000,"value":23127.25},{"date":1588723200000,"value":23042.69},{"date":1588809600000,"value":23228.72},{"date":1588896000000,"value":23617.7},{"date":1588982400000,"value":23617.7},{"date":1589068800000,"value":23617.7},{"date":1589155200000,"value":23659.98},{"date":1589241600000,"value":23194.9},{"date":1589328000000,"value":22856.65},{"date":1589414400000,"value":23127.25},{"date":1589500800000,"value":23271},{"date":1589587200000,"value":23271},{"date":1589673600000,"value":23271},{"date":1589760000000,"value":23896.75},{"date":1589846400000,"value":23651.52},{"date":1589932800000,"value":24099.69},{"date":1590019200000,"value":23871.38},{"date":1590105600000,"value":23939.03},{"date":1590192000000,"value":23939.03},{"date":1590278400000,"value":23939.03},{"date":1590364800000,"value":23939.03},{"date":1590451200000,"value":24167.34},{"date":1590537600000,"value":24463.3},{"date":1590624000000,"value":24378.74},{"date":1590710400000,"value":24547.86},{"date":1590796800000,"value":24547.86},{"date":1590883200000,"value":24547.86},{"date":1590969600000,"value":24598.6},{"date":1591056000000,"value":24810},{"date":1591142400000,"value":25182.06},{"date":1591228800000,"value":25114.41},{"date":1591315200000,"value":25765.53},{"date":1591401600000,"value":25765.53},{"date":1591488000000,"value":25765.53},{"date":1591574400000,"value":25943.11},{"date":1591660800000,"value":25867},{"date":1591747200000,"value":25731.7},{"date":1591833600000,"value":24243.44},{"date":1591920000000,"value":24564.77},{"date":1592006400000,"value":24564.77},{"date":1592092800000,"value":24564.77},{"date":1592179200000,"value":24776.17},{"date":1592265600000,"value":25173.61},{"date":1592352000000,"value":25156.69},{"date":1592438400000,"value":25156.69},{"date":1592524800000,"value":25046.62},{"date":1592611200000,"value":25046.62},{"date":1592697600000,"value":25046.62},{"date":1592784000000,"value":25207.5},{"date":1592870400000,"value":25376.85},{"date":1592956800000,"value":24716.39},{"date":1593043200000,"value":24995.81},{"date":1593129600000,"value":24191.41},{"date":1593216000000,"value":24191.41},{"date":1593302400000,"value":24191.41},{"date":1593388800000,"value":24530.11},{"date":1593475200000,"value":24945.01},{"date":1593561600000,"value":25055.09},{"date":1593648000000,"value":25182.1},{"date":1593734400000,"value":25182.1},{"date":1593820800000,"value":25182.1},{"date":1593907200000,"value":25182.1},{"date":1593993600000,"value":25664.74},{"date":1594080000000,"value":25402.25},{"date":1594166400000,"value":25656.27},{"date":1594252800000,"value":25580.07},{"date":1594339200000,"value":25817.15},{"date":1594425600000,"value":25817.15},{"date":1594512000000,"value":25817.15},{"date":1594598400000,"value":25529.26},{"date":1594684800000,"value":25867.96},{"date":1594771200000,"value":26130.45},{"date":1594857600000,"value":26011.9},{"date":1594944000000,"value":26062.71},{"date":1595030400000,"value":26062.71},{"date":1595116800000,"value":26062.71},{"date":1595203200000,"value":26359.07},{"date":1595289600000,"value":26376},{"date":1595376000000,"value":26477.61},{"date":1595462400000,"value":26121.98},{"date":1595548800000,"value":26011.9},{"date":1595635200000,"value":26011.9},{"date":1595721600000,"value":26011.9},{"date":1595808000000,"value":26198.19},{"date":1595894400000,"value":25978.03},{"date":1595980800000,"value":26333.67},{"date":1596067200000,"value":26376},{"date":1596153600000,"value":26638.49},{"date":1596240000000,"value":26638.49},{"date":1596326400000,"value":26638.49},{"date":1596412800000,"value":26824.78},{"date":1596499200000,"value":26926.38},{"date":1596585600000,"value":27188.87},{"date":1596672000000,"value":27383.63},{"date":1596758400000,"value":27510.64},{"date":1596844800000,"value":27510.64},{"date":1596931200000,"value":27510.64},{"date":1597017600000,"value":27586.84},{"date":1597104000000,"value":27409.03},{"date":1597190400000,"value":27790.06},{"date":1597276800000,"value":27747.72},{"date":1597363200000,"value":27773.13},{"date":1597449600000,"value":27773.13},{"date":1597536000000,"value":27773.13},{"date":1597622400000,"value":27908.61},{"date":1597708800000,"value":27993.28},{"date":1597795200000,"value":27891.67},{"date":1597881600000,"value":28001.75},{"date":1597968000000,"value":28111.82},{"date":1598054400000,"value":28111.82},{"date":1598140800000,"value":28111.82},{"date":1598227200000,"value":28399.72},{"date":1598313600000,"value":28586},{"date":1598400000000,"value":28831.55},{"date":1598486400000,"value":28840.02},{"date":1598572800000,"value":29144.85},{"date":1598659200000,"value":29144.85},{"date":1598745600000,"value":29144.85},{"date":1598832000000,"value":29026.3},{"date":1598918400000,"value":29305.73},{"date":1599004800000,"value":29746.03},{"date":1599091200000,"value":28611.4},{"date":1599177600000,"value":28365.85},{"date":1599264000000,"value":28365.85},{"date":1599350400000,"value":28365.85},{"date":1599436800000,"value":28365.85},{"date":1599523200000,"value":27578.38},{"date":1599609600000,"value":28162.63},{"date":1599696000000,"value":27696.92},{"date":1599782400000,"value":27705.39},{"date":1599868800000,"value":27705.39},{"date":1599955200000,"value":27705.39},{"date":1600041600000,"value":28069.49},{"date":1600128000000,"value":28255.77},{"date":1600214400000,"value":28154.16},{"date":1600300800000,"value":27925.54},{"date":1600387200000,"value":27645.86},{"date":1600473600000,"value":27645.86},{"date":1600560000000,"value":27645.86},{"date":1600646400000,"value":27383.13},{"date":1600732800000,"value":27739.09},{"date":1600819200000,"value":27171.25},{"date":1600905600000,"value":27281.43},{"date":1600992000000,"value":27713.66},{"date":1601078400000,"value":27713.66},{"date":1601164800000,"value":27713.66},{"date":1601251200000,"value":28086.57},{"date":1601337600000,"value":27959.44},{"date":1601424000000,"value":28145.89},{"date":1601510400000,"value":28298.45},{"date":1601596800000,"value":28018.77},{"date":1601683200000,"value":28018.77},{"date":1601769600000,"value":28018.77},{"date":1601856000000,"value":28493.37},{"date":1601942400000,"value":28111.99},{"date":1602028800000,"value":28654.4},{"date":1602115200000,"value":28832.38},{"date":1602201600000,"value":29188.33},{"date":1602288000000,"value":29188.33},{"date":1602374400000,"value":29188.33},{"date":1602460800000,"value":29645.99},{"date":1602547200000,"value":29425.64},{"date":1602633600000,"value":29145.96},{"date":1602720000000,"value":29078.16},{"date":1602806400000,"value":29035.78},{"date":1602892800000,"value":29035.78},{"date":1602979200000,"value":29035.78},{"date":1603065600000,"value":28535.75},{"date":1603152000000,"value":28739.15},{"date":1603238400000,"value":28679.83},{"date":1603324800000,"value":28739.15},{"date":1603411200000,"value":28849.33},{"date":1603497600000,"value":28849.33},{"date":1603584000000,"value":28849.33},{"date":1603670400000,"value":28323.87},{"date":1603756800000,"value":28340.82},{"date":1603843200000,"value":27154.3},{"date":1603929600000,"value":27595.01},{"date":1604016000000,"value":27179.73},{"date":1604102400000,"value":27179.73},{"date":1604188800000,"value":27179.73},{"date":1604275200000,"value":27467.88},{"date":1604361600000,"value":27942.49},{"date":1604448000000,"value":28628.98},{"date":1604534400000,"value":29196.81},{"date":1604620800000,"value":29205.28},{"date":1604707200000,"value":29205.28},{"date":1604793600000,"value":29205.28},{"date":1604880000000,"value":29535.81},{"date":1604966400000,"value":29306.99},{"date":1605052800000,"value":29476.49},{"date":1605139200000,"value":29256.13},{"date":1605225600000,"value":29569.71},{"date":1605312000000,"value":29569.71},{"date":1605398400000,"value":29569.71},{"date":1605484800000,"value":29900.24},{"date":1605571200000,"value":29790.07},{"date":1605657600000,"value":29468.01},{"date":1605744000000,"value":29586.66},{"date":1605830400000,"value":29323.94},{"date":1605916800000,"value":29323.94},{"date":1606003200000,"value":29323.94},{"date":1606089600000,"value":29612.09},{"date":1606176000000,"value":30076.36},{"date":1606262400000,"value":30058.47},{"date":1606348800000,"value":30058.47},{"date":1606435200000,"value":30085.3},{"date":1606521600000,"value":30085.3},{"date":1606608000000,"value":30085.3},{"date":1606694400000,"value":29969.04},{"date":1606780800000,"value":30156.85},{"date":1606867200000,"value":30282.05},{"date":1606953600000,"value":30201.56},{"date":1607040000000,"value":30514.58},{"date":1607126400000,"value":30514.58},{"date":1607212800000,"value":30514.58},{"date":1607299200000,"value":30425.15},{"date":1607385600000,"value":30523.52},{"date":1607472000000,"value":30255.22},{"date":1607558400000,"value":30121.07},{"date":1607644800000,"value":30112.13},{"date":1607731200000,"value":30112.13},{"date":1607817600000,"value":30112.13},{"date":1607904000000,"value":29942.21},{"date":1607990400000,"value":30362.54},{"date":1608076800000,"value":30407.26},{"date":1608163200000,"value":30657.67},{"date":1608249600000,"value":30559.3},{"date":1608336000000,"value":30559.3},{"date":1608422400000,"value":30559.3},{"date":1608508800000,"value":30559.3},{"date":1608595200000,"value":30514.58},{"date":1608681600000,"value":30443.03},{"date":1608768000000,"value":30541.41},{"date":1608854400000,"value":30541.41},{"date":1608940800000,"value":30541.41},{"date":1609027200000,"value":30541.41},{"date":1609113600000,"value":30821.25},{"date":1609200000000,"value":30722.8},{"date":1609286400000,"value":30794.4},{"date":1609372800000,"value":30910.74},{"date":1609459200000,"value":30910.74},{"date":1609545600000,"value":30910.74},{"date":1609632000000,"value":30910.74},{"date":1609718400000,"value":30463.28},{"date":1609804800000,"value":30704.91},{"date":1609891200000,"value":31009.18},{"date":1609977600000,"value":31501.39},{"date":1610064000000,"value":31662.48},{"date":1610150400000,"value":31662.48},{"date":1610236800000,"value":31662.48},{"date":1610323200000,"value":31635.63},{"date":1610409600000,"value":31805.66},{"date":1610496000000,"value":31743.02},{"date":1610582400000,"value":31599.83},{"date":1610668800000,"value":31241.86},{"date":1610755200000,"value":31241.86},{"date":1610841600000,"value":31241.86},{"date":1610928000000,"value":31241.86},{"date":1611014400000,"value":31465.59},{"date":1611100800000,"value":31823.56},{"date":1611187200000,"value":31662.48},{"date":1611273600000,"value":31581.93},{"date":1611360000000,"value":31581.93},{"date":1611446400000,"value":31581.93},{"date":1611532800000,"value":31581.93},{"date":1611619200000,"value":31411.9},{"date":1611705600000,"value":30588.57},{"date":1611792000000,"value":30928.64},{"date":1611878400000,"value":30391.68},{"date":1611964800000,"value":30391.68},{"date":1612051200000,"value":30391.68},{"date":1612137600000,"value":31080.77},{"date":1612224000000,"value":31447.69},{"date":1612310400000,"value":31564.03},{"date":1612396800000,"value":31966.75},{"date":1612483200000,"value":32029.4},{"date":1612569600000,"value":32029.4},{"date":1612656000000,"value":32029.4},{"date":1612742400000,"value":32288.92},{"date":1612828800000,"value":32271.03},{"date":1612915200000,"value":32324.72},{"date":1613001600000,"value":32539.5},{"date":1613088000000,"value":32682.69},{"date":1613174400000,"value":32682.69},{"date":1613260800000,"value":32682.69},{"date":1613347200000,"value":32682.69},{"date":1613433600000,"value":32763.23},{"date":1613520000000,"value":32781.13},{"date":1613606400000,"value":32611.1},{"date":1613692800000,"value":32646.89},{"date":1613779200000,"value":32646.89},{"date":1613865600000,"value":32646.89},{"date":1613952000000,"value":32494.76},{"date":1614038400000,"value":32521.6},{"date":1614124800000,"value":33031.71},{"date":1614211200000,"value":32199.43},{"date":1614297600000,"value":32109.94},{"date":1614384000000,"value":32109.94},{"date":1614470400000,"value":32109.94},{"date":1614556800000,"value":32852.73},{"date":1614643200000,"value":32503.71},{"date":1614729600000,"value":31993.6},{"date":1614816000000,"value":31537.19},{"date":1614902400000,"value":32208.38},{"date":1614988800000,"value":32208.38},{"date":1615075200000,"value":32208.38},{"date":1615161600000,"value":32127.84},{"date":1615248000000,"value":32423.16},{"date":1615334400000,"value":32620.05},{"date":1615420800000,"value":33004.86},{"date":1615507200000,"value":32888.52},{"date":1615593600000,"value":32888.52},{"date":1615680000000,"value":32888.52},{"date":1615766400000,"value":33076.46},{"date":1615852800000,"value":32942.22},{"date":1615939200000,"value":33085.41},{"date":1616025600000,"value":32825.88},{"date":1616112000000,"value":32476.76},{"date":1616198400000,"value":32476.76},{"date":1616284800000,"value":32476.76},{"date":1616371200000,"value":32548.38},{"date":1616457600000,"value":32199.26},{"date":1616544000000,"value":32118.7},{"date":1616630400000,"value":32324.58},{"date":1616716800000,"value":32924.35},{"date":1616803200000,"value":32924.35},{"date":1616889600000,"value":32924.35},{"date":1616976000000,"value":32870.64},{"date":1617062400000,"value":32772.17},{"date":1617148800000,"value":32897.49},{"date":1617235200000,"value":33345.08},{"date":1617321600000,"value":33345.08},{"date":1617408000000,"value":33345.08},{"date":1617494400000,"value":33345.08},{"date":1617580800000,"value":33774.76},{"date":1617667200000,"value":33738.95},{"date":1617753600000,"value":33801.61},{"date":1617840000000,"value":33962.75},{"date":1617926400000,"value":34240.25},{"date":1618012800000,"value":34240.25},{"date":1618099200000,"value":34240.25},{"date":1618185600000,"value":34276.05},{"date":1618272000000,"value":34302.91},{"date":1618358400000,"value":34320.81},{"date":1618444800000,"value":34660.98},{"date":1618531200000,"value":34759.45},{"date":1618617600000,"value":34759.45},{"date":1618704000000,"value":34759.45},{"date":1618790400000,"value":34553.56},{"date":1618876800000,"value":34114.92},{"date":1618963200000,"value":34517.75},{"date":1619049600000,"value":34168.63},{"date":1619136000000,"value":34705.74},{"date":1619222400000,"value":34705.74},{"date":1619308800000,"value":34705.74},{"date":1619395200000,"value":34866.87},{"date":1619481600000,"value":35001.14},{"date":1619568000000,"value":35081.71},{"date":1619654400000,"value":35278.65},{"date":1619740800000,"value":34857.92},{"date":1619827200000,"value":34857.92},{"date":1619913600000,"value":34857.92},{"date":1620000000000,"value":34911.63},{"date":1620086400000,"value":34750.5},{"date":1620172800000,"value":34831.06},{"date":1620259200000,"value":35108.56},{"date":1620345600000,"value":35421.87},{"date":1620432000000,"value":35421.87},{"date":1620518400000,"value":35421.87},{"date":1620604800000,"value":34902.67},{"date":1620691200000,"value":34687.83},{"date":1620777600000,"value":33971.7},{"date":1620864000000,"value":34410.33},{"date":1620950400000,"value":34983.24},{"date":1621036800000,"value":34983.24},{"date":1621123200000,"value":34983.24},{"date":1621209600000,"value":35028},{"date":1621296000000,"value":34714.69},{"date":1621382400000,"value":34616.22},{"date":1621468800000,"value":34938.48},{"date":1621555200000,"value":34902.67},{"date":1621641600000,"value":34902.67},{"date":1621728000000,"value":34902.67},{"date":1621814400000,"value":35296.55},{"date":1621900800000,"value":35233.89},{"date":1621987200000,"value":35341.31},{"date":1622073600000,"value":35430.82},{"date":1622160000000,"value":35529.29},{"date":1622246400000,"value":35529.29},{"date":1622332800000,"value":35529.29},{"date":1622419200000,"value":35529.29},{"date":1622505600000,"value":35529.29},{"date":1622592000000,"value":35663.57},{"date":1622678400000,"value":35511.39},{"date":1622764800000,"value":35762.04},{"date":1622851200000,"value":35762.04},{"date":1622937600000,"value":35762.04},{"date":1623024000000,"value":35717.28},{"date":1623110400000,"value":35735.18},{"date":1623196800000,"value":35627.76},{"date":1623283200000,"value":35654.62},{"date":1623369600000,"value":35797.84},{"date":1623456000000,"value":35797.84},{"date":1623542400000,"value":35797.84},{"date":1623628800000,"value":35806.8},{"date":1623715200000,"value":35744.13},{"date":1623801600000,"value":35645.66},{"date":1623888000000,"value":35529.29},{"date":1623974400000,"value":35072.64},{"date":1624060800000,"value":35072.64},{"date":1624147200000,"value":35072.64},{"date":1624233600000,"value":35600.92},{"date":1624320000000,"value":35824.77},{"date":1624406400000,"value":35851.64},{"date":1624492800000,"value":36129.21},{"date":1624579200000,"value":36245.61},{"date":1624665600000,"value":36245.61},{"date":1624752000000,"value":36245.61},{"date":1624838400000,"value":36263.52},{"date":1624924800000,"value":36326.19},{"date":1625011200000,"value":36317.24},{"date":1625097600000,"value":36451.55},{"date":1625184000000,"value":36702.26},{"date":1625270400000,"value":36702.26},{"date":1625356800000,"value":36702.26},{"date":1625443200000,"value":36702.26},{"date":1625529600000,"value":36541.09},{"date":1625616000000,"value":36585.86},{"date":1625702400000,"value":36200.84},{"date":1625788800000,"value":36621.68},{"date":1625875200000,"value":36621.68},{"date":1625961600000,"value":36621.68},{"date":1626048000000,"value":36729.12},{"date":1626134400000,"value":36576.91},{"date":1626220800000,"value":36666.45},{"date":1626307200000,"value":36514.23},{"date":1626393600000,"value":36138.16},{"date":1626480000000,"value":36138.16},{"date":1626566400000,"value":36138.16},{"date":1626652800000,"value":35529.29},{"date":1626739200000,"value":36111.3},{"date":1626825600000,"value":36532.14},{"date":1626912000000,"value":36639.58},{"date":1626998400000,"value":37042.51},{"date":1627084800000,"value":37042.51},{"date":1627171200000,"value":37042.51},{"date":1627257600000,"value":37149.96},{"date":1627344000000,"value":36863.43},{"date":1627430400000,"value":36926.11},{"date":1627516800000,"value":37051.47},{"date":1627603200000,"value":36809.71},{"date":1627689600000,"value":36809.71},{"date":1627776000000,"value":36809.71},{"date":1627862400000,"value":36639.58},{"date":1627948800000,"value":36890.29},{"date":1628035200000,"value":36675.4},{"date":1628121600000,"value":36926.11},{"date":1628208000000,"value":37060.42},{"date":1628294400000,"value":37060.42},{"date":1628380800000,"value":37060.42},{"date":1628467200000,"value":36800.75},{"date":1628553600000,"value":36908.2},{"date":1628640000000,"value":37051.47},{"date":1628726400000,"value":37141},{"date":1628812800000,"value":37158.91},{"date":1628899200000,"value":37158.91},{"date":1628985600000,"value":37158.91},{"date":1629072000000,"value":37221.59},{"date":1629158400000,"value":36827.62},{"date":1629244800000,"value":36397.83},{"date":1629331200000,"value":36424.69},{"date":1629417600000,"value":36702.26},{"date":1629504000000,"value":36702.26},{"date":1629590400000,"value":36702.26},{"date":1629676800000,"value":37123.1},{"date":1629763200000,"value":37293.22},{"date":1629849600000,"value":37418.58},{"date":1629936000000,"value":37266.36},{"date":1630022400000,"value":37633.47},{"date":1630108800000,"value":37633.47},{"date":1630195200000,"value":37633.47},{"date":1630281600000,"value":37740.92},{"date":1630368000000,"value":37552.89},{"date":1630454400000,"value":37472.3},{"date":1630540800000,"value":37526.02},{"date":1630627200000,"value":37517.07},{"date":1630713600000,"value":37517.07},{"date":1630800000000,"value":37517.07},{"date":1630886400000,"value":37517.07},{"date":1630972800000,"value":37418.58},{"date":1631059200000,"value":37266.36},{"date":1631145600000,"value":37158.91},{"date":1631232000000,"value":36935.06},{"date":1631318400000,"value":36935.06},{"date":1631404800000,"value":36935.06},{"date":1631491200000,"value":37087.28},{"date":1631577600000,"value":36908.2},{"date":1631664000000,"value":37132.05},{"date":1631750400000,"value":37051.47},{"date":1631836800000,"value":36675.31},{"date":1631923200000,"value":36675.31},{"date":1632009600000,"value":36675.31},{"date":1632096000000,"value":36057.34},{"date":1632182400000,"value":35967.77},{"date":1632268800000,"value":36370.8},{"date":1632355200000,"value":36917.12},{"date":1632441600000,"value":37024.6},{"date":1632528000000,"value":37024.6},{"date":1632614400000,"value":37024.6},{"date":1632700800000,"value":36890.26},{"date":1632787200000,"value":36173.77},{"date":1632873600000,"value":36128.98},{"date":1632960000000,"value":35770.74},{"date":1633046400000,"value":36352.89},{"date":1633132800000,"value":36352.89},{"date":1633219200000,"value":36352.89},{"date":1633305600000,"value":35878.21},{"date":1633392000000,"value":36218.55},{"date":1633478400000,"value":36343.93},{"date":1633564800000,"value":36648.44},{"date":1633651200000,"value":36675.31},{"date":1633737600000,"value":36675.31},{"date":1633824000000,"value":36675.31},{"date":1633910400000,"value":36487.23},{"date":1633996800000,"value":36343.93},{"date":1634083200000,"value":36406.62},{"date":1634169600000,"value":37087.29},{"date":1634256000000,"value":37472.4},{"date":1634342400000,"value":37472.4},{"date":1634428800000,"value":37472.4},{"date":1634515200000,"value":37624.66},{"date":1634601600000,"value":37812.74},{"date":1634688000000,"value":37857.52},{"date":1634774400000,"value":37911.25},{"date":1634860800000,"value":37920.21},{"date":1634947200000,"value":37920.21},{"date":1635033600000,"value":37920.21},{"date":1635120000000,"value":38072.46},{"date":1635206400000,"value":38260.54},{"date":1635292800000,"value":38036.64},{"date":1635379200000,"value":38359.06},{"date":1635465600000,"value":38394.88},{"date":1635552000000,"value":38394.88},{"date":1635638400000,"value":38394.88},{"date":1635724800000,"value":38403.84},{"date":1635811200000,"value":38520.27},{"date":1635897600000,"value":38771.04},{"date":1635984000000,"value":39111.37},{"date":1636070400000,"value":39442.75},{"date":1636156800000,"value":39442.75},{"date":1636243200000,"value":39442.75},{"date":1636329600000,"value":39550.22},{"date":1636416000000,"value":39532.31},{"date":1636502400000,"value":39084.5},{"date":1636588800000,"value":39156.15},{"date":1636675200000,"value":39478.57},{"date":1636761600000,"value":39478.57},{"date":1636848000000,"value":39478.57},{"date":1636934400000,"value":39397.97},{"date":1637020800000,"value":39550.22},{"date":1637107200000,"value":39326.32},{"date":1637193600000,"value":39523.35},{"date":1637280000000,"value":39389.01},{"date":1637366400000,"value":39389.01},{"date":1637452800000,"value":39389.01},{"date":1637539200000,"value":39200.93},{"date":1637625600000,"value":39344.23},{"date":1637712000000,"value":39371.1},{"date":1637798400000,"value":39371.1},{"date":1637884800000,"value":38260.54},{"date":1637971200000,"value":38260.54},{"date":1638057600000,"value":38260.54},{"date":1638144000000,"value":38842.69},{"date":1638230400000,"value":38090.2},{"date":1638316800000,"value":37578.29},{"date":1638403200000,"value":38142.43},{"date":1638489600000,"value":37797.68},{"date":1638576000000,"value":37797.68},{"date":1638662400000,"value":37797.68},{"date":1638748800000,"value":38309.59},{"date":1638835200000,"value":39134.91},{"date":1638921600000,"value":39312.51},{"date":1639008000000,"value":39061.78},{"date":1639094400000,"value":39385.64},{"date":1639180800000,"value":39385.64},{"date":1639267200000,"value":39385.64},{"date":1639353600000,"value":38831.94},{"date":1639440000000,"value":38560.32},{"date":1639526400000,"value":39061.78},{"date":1639612800000,"value":38602.1},{"date":1639699200000,"value":38163.33},{"date":1639785600000,"value":38163.33},{"date":1639872000000,"value":38163.33},{"date":1639958400000,"value":37808.12},{"date":1640044800000,"value":38591.66},{"date":1640131200000,"value":38946.86},{"date":1640217600000,"value":39176.7},{"date":1640304000000,"value":39176.7},{"date":1640390400000,"value":39176.7},{"date":1640476800000,"value":39176.7},{"date":1640563200000,"value":39688.61},{"date":1640649600000,"value":39621.01},{"date":1640736000000,"value":39683.72},{"date":1640822400000,"value":39568.76},{"date":1640908800000,"value":39506.05},{"date":1640995200000,"value":39506.05},{"date":1641081600000,"value":39506.05},{"date":1641168000000,"value":39777.78},{"date":1641254400000,"value":39871.84},{"date":1641340800000,"value":39067.09},{"date":1641427200000,"value":39140.25},{"date":1641513600000,"value":38920.77},{"date":1641600000000,"value":38920.77},{"date":1641686400000,"value":38920.77},{"date":1641772800000,"value":38826.71},{"date":1641859200000,"value":39244.76},{"date":1641945600000,"value":39391.08},{"date":1642032000000,"value":38837.16},{"date":1642118400000,"value":39014.83},{"date":1642204800000,"value":39014.83},{"date":1642291200000,"value":39014.83},{"date":1642377600000,"value":39014.83},{"date":1642464000000,"value":38356.4},{"date":1642550400000,"value":37980.15},{"date":1642636800000,"value":37645.71},{"date":1642723200000,"value":37081.34},{"date":1642809600000,"value":37081.34},{"date":1642896000000,"value":37081.34},{"date":1642982400000,"value":37175.4},{"date":1643068800000,"value":36652.83},{"date":1643155200000,"value":36778.25},{"date":1643241600000,"value":36496.06},{"date":1643328000000,"value":37457.59},{"date":1643414400000,"value":37457.59},{"date":1643500800000,"value":37457.59},{"date":1643587200000,"value":38042.86},{"date":1643673600000,"value":38502.72},{"date":1643760000000,"value":39004.38},{"date":1643846400000,"value":38095.12},{"date":1643932800000,"value":38272.79},{"date":1644019200000,"value":38272.79},{"date":1644105600000,"value":38272.79},{"date":1644192000000,"value":38241.44},{"date":1644278400000,"value":38544.52},{"date":1644364800000,"value":39140.25},{"date":1644451200000,"value":38586.33},{"date":1644537600000,"value":37812.93},{"date":1644624000000,"value":37812.93},{"date":1644710400000,"value":37812.93},{"date":1644796800000,"value":37697.97},{"date":1644883200000,"value":38492.27},{"date":1644969600000,"value":38649.04},{"date":1645056000000,"value":37771.13},{"date":1645142400000,"value":37457.59},{"date":1645228800000,"value":37457.59},{"date":1645315200000,"value":37457.59},{"date":1645401600000,"value":37457.59},{"date":1645488000000,"value":37091.79},{"date":1645574400000,"value":36412.45},{"date":1645660800000,"value":37049.98},{"date":1645747200000,"value":37687.52},{"date":1645833600000,"value":37687.52},{"date":1645920000000,"value":37687.52},{"date":1646006400000,"value":37488.94},{"date":1646092800000,"value":36715.54},{"date":1646179200000,"value":37426.23},{"date":1646265600000,"value":37112.69},{"date":1646352000000,"value":36611.03},{"date":1646438400000,"value":36611.03},{"date":1646524800000,"value":36611.03},{"date":1646611200000,"value":35241.9},{"date":1646697600000,"value":35283.71},{"date":1646784000000,"value":36287.04},{"date":1646870400000,"value":36182.52},{"date":1646956800000,"value":35701.76},{"date":1647043200000,"value":35701.76},{"date":1647129600000,"value":35701.76},{"date":1647216000000,"value":35356.87},{"date":1647302400000,"value":36119.81},{"date":1647388800000,"value":37091.79},{"date":1647475200000,"value":37447.13},{"date":1647561600000,"value":37980.3},{"date":1647648000000,"value":37980.3},{"date":1647734400000,"value":37980.3},{"date":1647820800000,"value":37948.94},{"date":1647907200000,"value":38367.11},{"date":1647993600000,"value":37781.67},{"date":1648080000000,"value":38398.47},{"date":1648166400000,"value":38513.47},{"date":1648252800000,"value":38513.47},{"date":1648339200000,"value":38513.47},{"date":1648425600000,"value":38722.55},{"date":1648512000000,"value":39297.54},{"date":1648598400000,"value":38827.1},{"date":1648684800000,"value":38231.2},{"date":1648771200000,"value":38147.57},{"date":1648857600000,"value":38147.57},{"date":1648944000000,"value":38147.57},{"date":1649030400000,"value":38367.11},{"date":1649116800000,"value":37708.49},{"date":1649203200000,"value":37164.87},{"date":1649289600000,"value":37248.5},{"date":1649376000000,"value":37039.42},{"date":1649462400000,"value":37039.42},{"date":1649548800000,"value":37039.42},{"date":1649635200000,"value":36412.16},{"date":1649721600000,"value":36223.99},{"date":1649808000000,"value":36725.79},{"date":1649894400000,"value":36338.98},{"date":1649980800000,"value":36338.98},{"date":1650067200000,"value":36338.98},{"date":1650153600000,"value":36338.98},{"date":1650240000000,"value":36328.53},{"date":1650326400000,"value":36882.6},{"date":1650412800000,"value":36893.06},{"date":1650499200000,"value":36223.99},{"date":1650585600000,"value":35335.38},{"date":1650672000000,"value":35335.38},{"date":1650758400000,"value":35335.38},{"date":1650844800000,"value":35565.37},{"date":1650931200000,"value":34530.4},{"date":1651017600000,"value":34729.03},{"date":1651104000000,"value":35680.37},{"date":1651190400000,"value":34446.76},{"date":1651276800000,"value":34446.76},{"date":1651363200000,"value":34446.76},{"date":1651449600000,"value":34624.49},{"date":1651536000000,"value":34708.12},{"date":1651622400000,"value":35628.09},{"date":1651708800000,"value":34363.13},{"date":1651795200000,"value":34143.59},{"date":1651881600000,"value":34143.59},{"date":1651968000000,"value":34143.59},{"date":1652054400000,"value":32721.81},{"date":1652140800000,"value":32951.81},{"date":1652227200000,"value":32585.91},{"date":1652313600000,"value":32638.18},{"date":1652400000000,"value":33579.06},{"date":1652486400000,"value":33579.06},{"date":1652572800000,"value":33579.06},{"date":1652659200000,"value":33464.06},{"date":1652745600000,"value":34258.59},{"date":1652832000000,"value":32951.81},{"date":1652918400000,"value":32878.63},{"date":1653004800000,"value":32951.81},{"date":1653091200000,"value":32951.81},{"date":1653177600000,"value":32951.81},{"date":1653264000000,"value":33620.88},{"date":1653350400000,"value":33213.16},{"date":1653436800000,"value":33599.97},{"date":1653523200000,"value":34248.13},{"date":1653609600000,"value":35168.11},{"date":1653696000000,"value":35168.11},{"date":1653782400000,"value":35168.11},{"date":1653868800000,"value":35168.11},{"date":1653955200000,"value":34959.02},{"date":1654041600000,"value":34823.12},{"date":1654128000000,"value":35575.82},{"date":1654214400000,"value":35115.84},{"date":1654300800000,"value":35115.84},{"date":1654387200000,"value":35115.84},{"date":1654473600000,"value":35157.65},{"date":1654560000000,"value":35586.28},{"date":1654646400000,"value":35262.2},{"date":1654732800000,"value":34404.95},{"date":1654819200000,"value":33338.61},{"date":1654905600000,"value":33338.61},{"date":1654992000000,"value":33338.61},{"date":1655078400000,"value":31979.56},{"date":1655164800000,"value":31843.65},{"date":1655251200000,"value":32230.46},{"date":1655337600000,"value":31059.59},{"date":1655424000000,"value":31111.91},{"date":1655510400000,"value":31111.91},{"date":1655596800000,"value":31111.91},{"date":1655683200000,"value":31111.91},{"date":1655769600000,"value":31875.84},{"date":1655856000000,"value":31687.48},{"date":1655942400000,"value":31750.26},{"date":1656028800000,"value":32807.21},{"date":1656115200000,"value":32807.21},{"date":1656201600000,"value":32807.21},{"date":1656288000000,"value":32618.84},{"date":1656374400000,"value":32032.81},{"date":1656460800000,"value":31928.17},{"date":1656547200000,"value":31614.22},{"date":1656633600000,"value":31718.87},{"date":1656720000000,"value":31718.87},{"date":1656806400000,"value":31718.87},{"date":1656892800000,"value":31718.87},{"date":1656979200000,"value":31760.73},{"date":1657065600000,"value":31802.59},{"date":1657152000000,"value":32461.87},{"date":1657238400000,"value":32409.55},{"date":1657324800000,"value":32409.55},{"date":1657411200000,"value":32409.55},{"date":1657497600000,"value":31980.49},{"date":1657584000000,"value":31582.83},{"date":1657670400000,"value":31404.92},{"date":1657756800000,"value":31331.67},{"date":1657843200000,"value":32022.35},{"date":1657929600000,"value":32022.35},{"date":1658016000000,"value":32022.35},{"date":1658102400000,"value":31823.52},{"date":1658188800000,"value":32859.53},{"date":1658275200000,"value":33089.76},{"date":1658361600000,"value":33414.17},{"date":1658448000000,"value":33026.97},{"date":1658534400000,"value":33026.97},{"date":1658620800000,"value":33026.97},{"date":1658707200000,"value":33131.62},{"date":1658793600000,"value":32660.7},{"date":1658880000000,"value":33592.07},{"date":1658966400000,"value":33979.27},{"date":1659052800000,"value":34586.23},{"date":1659139200000,"value":34586.23},{"date":1659225600000,"value":34586.23},{"date":1659312000000,"value":34356},{"date":1659398400000,"value":34073.45},{"date":1659484800000,"value":34565.3},{"date":1659571200000,"value":34523.44},{"date":1659657600000,"value":34659.48},{"date":1659744000000,"value":34659.48},{"date":1659830400000,"value":34659.48},{"date":1659916800000,"value":34554.84},{"date":1660003200000,"value":34125.78},{"date":1660089600000,"value":34900.17},{"date":1660176000000,"value":34921.1},{"date":1660262400000,"value":35517.6},{"date":1660348800000,"value":35517.6},{"date":1660435200000,"value":35517.6},{"date":1660521600000,"value":35569.92},{"date":1660608000000,"value":35664.11},{"date":1660694400000,"value":35276.91},{"date":1660780800000,"value":35412.95},{"date":1660867200000,"value":34868.78},{"date":1660953600000,"value":34868.78},{"date":1661040000000,"value":34868.78},{"date":1661126400000,"value":34083.92},{"date":1661212800000,"value":34136.24},{"date":1661299200000,"value":34136.24},{"date":1661385600000,"value":34711.81},{"date":1661472000000,"value":33487.42},{"date":1661558400000,"value":33487.42},{"date":1661644800000,"value":33487.42},{"date":1661731200000,"value":33246.73},{"date":1661817600000,"value":32786.28},{"date":1661904000000,"value":32545.59},{"date":1661990400000,"value":32493.27},{"date":1662076800000,"value":32189.79},{"date":1662163200000,"value":32189.79},{"date":1662249600000,"value":32189.79},{"date":1662336000000,"value":32189.79},{"date":1662422400000,"value":32032.81},{"date":1662508800000,"value":32524.66},{"date":1662595200000,"value":32932.79},{"date":1662681600000,"value":33560.68},{"date":1662768000000,"value":33560.68},{"date":1662854400000,"value":33560.68},{"date":1662940800000,"value":33947.88},{"date":1663027200000,"value":32409.55},{"date":1663113600000,"value":32493.27},{"date":1663200000000,"value":32053.74},{"date":1663286400000,"value":31655.43},{"date":1663372800000,"value":31655.43},{"date":1663459200000,"value":31655.43},{"date":1663545600000,"value":31854.59},{"date":1663632000000,"value":31466.76},{"date":1663718400000,"value":30837.84},{"date":1663804800000,"value":30533.86},{"date":1663891200000,"value":29925.91},{"date":1663977600000,"value":29925.91},{"date":1664064000000,"value":29925.91},{"date":1664150400000,"value":29600.97},{"date":1664236800000,"value":29569.53},{"date":1664323200000,"value":30240.37},{"date":1664409600000,"value":29758.2},{"date":1664496000000,"value":29328.44},{"date":1664582400000,"value":29328.44},{"date":1664668800000,"value":29328.44},{"date":1664755200000,"value":30250.85},{"date":1664841600000,"value":31215.19},{"date":1664928000000,"value":31183.74},{"date":1665014400000,"value":30942.66},{"date":1665100800000,"value":30083.14},{"date":1665187200000,"value":30083.14},{"date":1665273600000,"value":30083.14},{"date":1665360000000,"value":29737.24},{"date":1665446400000,"value":29433.26},{"date":1665532800000,"value":29328.44},{"date":1665619200000,"value":30062.18},{"date":1665705600000,"value":29286.51},{"date":1665792000000,"value":29286.51},{"date":1665878400000,"value":29286.51},{"date":1665964800000,"value":29988.8},{"date":1666051200000,"value":30313.74},{"date":1666137600000,"value":30177.48},{"date":1666224000000,"value":29936.39},{"date":1666310400000,"value":30785.43},{"date":1666396800000,"value":30785.43},{"date":1666483200000,"value":30785.43},{"date":1666569600000,"value":31141.82},{"date":1666656000000,"value":31697.36},{"date":1666742400000,"value":31278.08},{"date":1666828800000,"value":31078.92},{"date":1666915200000,"value":31781.21},{"date":1667001600000,"value":31781.21},{"date":1667088000000,"value":31781.21},{"date":1667174400000,"value":31582.06},{"date":1667260800000,"value":31445.79},{"date":1667347200000,"value":30596.76},{"date":1667433600000,"value":30303.26},{"date":1667520000000,"value":30953.14},{"date":1667606400000,"value":30953.14},{"date":1667692800000,"value":30953.14},{"date":1667779200000,"value":31351.45},{"date":1667865600000,"value":31508.68},{"date":1667952000000,"value":30869.29},{"date":1668038400000,"value":32703.62},{"date":1668124800000,"value":33322.06},{"date":1668211200000,"value":33322.06},{"date":1668297600000,"value":33322.06},{"date":1668384000000,"value":32902.78},{"date":1668470400000,"value":33185.79},{"date":1668556800000,"value":32797.96},{"date":1668643200000,"value":32640.73},{"date":1668729600000,"value":32682.66},{"date":1668816000000,"value":32682.66},{"date":1668902400000,"value":32682.66},{"date":1668988800000,"value":32514.95},{"date":1669075200000,"value":33061.27},{"date":1669161600000,"value":33202.18},{"date":1669248000000,"value":33202.18},{"date":1669334400000,"value":33147.98},{"date":1669420800000,"value":33147.98},{"date":1669507200000,"value":33147.98},{"date":1669593600000,"value":32584.32},{"date":1669680000000,"value":32681.88},{"date":1669766400000,"value":33841.73},{"date":1669852800000,"value":33765.85},{"date":1669939200000,"value":33668.29},{"date":1670025600000,"value":33668.29},{"date":1670112000000,"value":33668.29},{"date":1670198400000,"value":32996.23},{"date":1670284800000,"value":32432.56},{"date":1670371200000,"value":32421.72},{"date":1670457600000,"value":32736.07},{"date":1670544000000,"value":32432.56},{"date":1670630400000,"value":32432.56},{"date":1670716800000,"value":32432.56},{"date":1670803200000,"value":32963.71},{"date":1670889600000,"value":33288.9},{"date":1670976000000,"value":33017.91},{"date":1671062400000,"value":32096.53},{"date":1671148800000,"value":31868.89},{"date":1671235200000,"value":31868.89},{"date":1671321600000,"value":31868.89},{"date":1671408000000,"value":31489.5},{"date":1671494400000,"value":31554.54},{"date":1671580800000,"value":32118.21},{"date":1671667200000,"value":31619.58},{"date":1671753600000,"value":31825.53},{"date":1671840000000,"value":31825.53},{"date":1671926400000,"value":31825.53},{"date":1672012800000,"value":31825.53},{"date":1672099200000,"value":31693.94},{"date":1672185600000,"value":31313.53},{"date":1672272000000,"value":31911.32},{"date":1672358400000,"value":31813.5},{"date":1672444800000,"value":31813.5},{"date":1672531200000,"value":31813.5},{"date":1672617600000,"value":31813.5},{"date":1672704000000,"value":31726.55},{"date":1672790400000,"value":32041.75},{"date":1672876800000,"value":31585.25},{"date":1672963200000,"value":32411.29},{"date":1673049600000,"value":32411.29},{"date":1673136000000,"value":32411.29},{"date":1673222400000,"value":32498.24},{"date":1673308800000,"value":32867.79},{"date":1673395200000,"value":33356.89},{"date":1673481600000,"value":33487.32},{"date":1673568000000,"value":33639.49},{"date":1673654400000,"value":33639.49},{"date":1673740800000,"value":33639.49},{"date":1673827200000,"value":33639.49},{"date":1673913600000,"value":33509.06},{"date":1674000000000,"value":33117.78},{"date":1674086400000,"value":32911.27},{"date":1674172800000,"value":33574.27},{"date":1674259200000,"value":33574.27},{"date":1674345600000,"value":33574.27},{"date":1674432000000,"value":34052.51},{"date":1674518400000,"value":33835.13},{"date":1674604800000,"value":33856.87},{"date":1674691200000,"value":34226.41},{"date":1674777600000,"value":34291.63},{"date":1674864000000,"value":34291.63},{"date":1674950400000,"value":34291.63},{"date":1675036800000,"value":33813.39},{"date":1675123200000,"value":34345.97},{"date":1675209600000,"value":34661.17},{"date":1675296000000,"value":35204.62},{"date":1675382400000,"value":34813.34},{"date":1675468800000,"value":34813.34},{"date":1675555200000,"value":34813.34},{"date":1675641600000,"value":34487.27},{"date":1675728000000,"value":34954.63},{"date":1675814400000,"value":34476.4},{"date":1675900800000,"value":33867.74},{"date":1675987200000,"value":33900.34},{"date":1676073600000,"value":33900.34},{"date":1676160000000,"value":33900.34},{"date":1676246400000,"value":34324.23},{"date":1676332800000,"value":34335.1},{"date":1676419200000,"value":34519.87},{"date":1676505600000,"value":33922.08},{"date":1676592000000,"value":33737.31},{"date":1676678400000,"value":33737.31},{"date":1676764800000,"value":33737.31},{"date":1676851200000,"value":33737.31},{"date":1676937600000,"value":32987.35},{"date":1677024000000,"value":32954.74},{"date":1677110400000,"value":33182.99},{"date":1677196800000,"value":32672.15},{"date":1677283200000,"value":32672.15},{"date":1677369600000,"value":32672.15},{"date":1677456000000,"value":32813.44},{"date":1677542400000,"value":32737.36},{"date":1677628800000,"value":32704.75},{"date":1677715200000,"value":32922.13},{"date":1677801600000,"value":33367.76},{"date":1677888000000,"value":33367.76},{"date":1677974400000,"value":33367.76},{"date":1678060800000,"value":33302.55},{"date":1678147200000,"value":32693.89},{"date":1678233600000,"value":32824.31},{"date":1678320000000,"value":32183.04},{"date":1678406400000,"value":31487.43},{"date":1678492800000,"value":31487.43},{"date":1678579200000,"value":31487.43},{"date":1678665600000,"value":31128.75},{"date":1678752000000,"value":31715.68},{"date":1678838400000,"value":31378.74},{"date":1678924800000,"value":32106.96},{"date":1679011200000,"value":31758.45},{"date":1679097600000,"value":31758.45},{"date":1679184000000,"value":31758.45},{"date":1679270400000,"value":31998.05},{"date":1679356800000,"value":32531.71},{"date":1679443200000,"value":31998.05},{"date":1679529600000,"value":32226.76},{"date":1679616000000,"value":32368.35},{"date":1679702400000,"value":32368.35},{"date":1679788800000,"value":32368.35},{"date":1679875200000,"value":32303},{"date":1679961600000,"value":32324.78},{"date":1680048000000,"value":32825.77},{"date":1680134400000,"value":33032.7},{"date":1680220800000,"value":33446.57},{"date":1680307200000,"value":33446.57},{"date":1680393600000,"value":33446.57},{"date":1680480000000,"value":33468.35},{"date":1680566400000,"value":33174.29},{"date":1680652800000,"value":32891.12},{"date":1680739200000,"value":32989.14},{"date":1680825600000,"value":32989.14},{"date":1680912000000,"value":32989.14},{"date":1680998400000,"value":32989.14},{"date":1681084800000,"value":33119.83},{"date":1681171200000,"value":33174.29},{"date":1681257600000,"value":33032.7},{"date":1681344000000,"value":33544.59},{"date":1681430400000,"value":33468.35},{"date":1681516800000,"value":33468.35},{"date":1681603200000,"value":33468.35},{"date":1681689600000,"value":33555.48},{"date":1681776000000,"value":33555.48},{"date":1681862400000,"value":33588.15},{"date":1681948800000,"value":33435.67},{"date":1682035200000,"value":33315.87},{"date":1682121600000,"value":33315.87},{"date":1682208000000,"value":33315.87},{"date":1682294400000,"value":33370.33},{"date":1682380800000,"value":32586.17},{"date":1682467200000,"value":32488.15},{"date":1682553600000,"value":33206.96},{"date":1682640000000,"value":33609.93},{"date":1682726400000,"value":33609.93},{"date":1682812800000,"value":33609.93},{"date":1682899200000,"value":33490.13},{"date":1682985600000,"value":32989.14},{"date":1683072000000,"value":32629.73},{"date":1683158400000,"value":32237.65},{"date":1683244800000,"value":33098.05},{"date":1683331200000,"value":33098.05},{"date":1683417600000,"value":33098.05},{"date":1683504000000,"value":33141.62},{"date":1683590400000,"value":32967.36},{"date":1683676800000,"value":33098.05},{"date":1683763200000,"value":32956.47},{"date":1683849600000,"value":32923.79},{"date":1683936000000,"value":32923.79},{"date":1684022400000,"value":32923.79},{"date":1684108800000,"value":33217.85},{"date":1684195200000,"value":33010.92},{"date":1684281600000,"value":33533.69},{"date":1684368000000,"value":33947.56},{"date":1684454400000,"value":33893.1},{"date":1684540800000,"value":33893.1},{"date":1684627200000,"value":33893.1},{"date":1684713600000,"value":33914.88},{"date":1684800000000,"value":33511.91},{"date":1684886400000,"value":33206.96},{"date":1684972800000,"value":33762.41},{"date":1685059200000,"value":34339.64},{"date":1685145600000,"value":34339.64},{"date":1685232000000,"value":34339.64},{"date":1685318400000,"value":34339.64},{"date":1685404800000,"value":34306.96},{"date":1685491200000,"value":33947.56},{"date":1685577600000,"value":34372.31},{"date":1685664000000,"value":35036.67},{"date":1685750400000,"value":35036.67},{"date":1685836800000,"value":35036.67},{"date":1685923200000,"value":34916.86},{"date":1686009600000,"value":35156.47},{"date":1686096000000,"value":34982.21},{"date":1686182400000,"value":35265.38},{"date":1686268800000,"value":35265.38},{"date":1686355200000,"value":35265.38},{"date":1686441600000,"value":35265.38},{"date":1686528000000,"value":35504.98},{"date":1686614400000,"value":35820.83},{"date":1686700800000,"value":35897.06},{"date":1686787200000,"value":36234.69},{"date":1686873600000,"value":35972.99},{"date":1686960000000,"value":35972.99},{"date":1687046400000,"value":35972.99},{"date":1687132800000,"value":35972.99},{"date":1687219200000,"value":35722.19},{"date":1687305600000,"value":35493.2},{"date":1687392000000,"value":35580.43},{"date":1687478400000,"value":35253.31},{"date":1687564800000,"value":35253.31},{"date":1687651200000,"value":35253.31},{"date":1687737600000,"value":35155.17},{"date":1687824000000,"value":35634.96},{"date":1687910400000,"value":35580.43},{"date":1687996800000,"value":35722.19},{"date":1688083200000,"value":36147.45},{"date":1688169600000,"value":36147.45},{"date":1688256000000,"value":36147.45},{"date":1688342400000,"value":36223.78},{"date":1688428800000,"value":36223.78},{"date":1688515200000,"value":35972.99},{"date":1688601600000,"value":35624.05},{"date":1688688000000,"value":35722.19},{"date":1688774400000,"value":35722.19},{"date":1688860800000,"value":35722.19},{"date":1688947200000,"value":35863.94},{"date":1689033600000,"value":36158.36},{"date":1689120000000,"value":36529.1},{"date":1689206400000,"value":37008.89},{"date":1689292800000,"value":36943.46},{"date":1689379200000,"value":36943.46},{"date":1689465600000,"value":36943.46},{"date":1689552000000,"value":37161.55},{"date":1689638400000,"value":37575.91},{"date":1689724800000,"value":37597.71},{"date":1689811200000,"value":37205.16},{"date":1689897600000,"value":37183.35},{"date":1689984000000,"value":37183.35},{"date":1690070400000,"value":37183.35},{"date":1690156800000,"value":37445.05},{"date":1690243200000,"value":37717.66},{"date":1690329600000,"value":37772.18},{"date":1690416000000,"value":37575.91},{"date":1690502400000,"value":38012.07},{"date":1690588800000,"value":38012.07},{"date":1690675200000,"value":38012.07},{"date":1690761600000,"value":38142.92},{"date":1690848000000,"value":38153.83},{"date":1690934400000,"value":37477.77},{"date":1691020800000,"value":37510.48},{"date":1691107200000,"value":37346.92},{"date":1691193600000,"value":37346.92},{"date":1691280000000,"value":37346.92},{"date":1691366400000,"value":37706.76},{"date":1691452800000,"value":37575.91},{"date":1691539200000,"value":37314.2},{"date":1691625600000,"value":37357.82},{"date":1691712000000,"value":37205.16},{"date":1691798400000,"value":37205.16},{"date":1691884800000,"value":37205.16},{"date":1691971200000,"value":37401.44},{"date":1692057600000,"value":36932.56},{"date":1692144000000,"value":36605.43},{"date":1692230400000,"value":36387.35},{"date":1692316800000,"value":36321.92},{"date":1692403200000,"value":36321.92},{"date":1692489600000,"value":36321.92},{"date":1692576000000,"value":36638.14},{"date":1692662400000,"value":36518.2},{"date":1692748800000,"value":36976.17},{"date":1692835200000,"value":36420.06},{"date":1692921600000,"value":36594.53},{"date":1693008000000,"value":36594.53},{"date":1693094400000,"value":36594.53},{"date":1693180800000,"value":36867.13},{"date":1693267200000,"value":37499.58},{"date":1693353600000,"value":37619.52},{"date":1693440000000,"value":37717.66},{"date":1693526400000,"value":38001.17},{"date":1693612800000,"value":38001.17},{"date":1693699200000,"value":38001.17},{"date":1693785600000,"value":38001.17},{"date":1693872000000,"value":37793.99},{"date":1693958400000,"value":37434.15},{"date":1694044800000,"value":37172.45},{"date":1694131200000,"value":37248.78},{"date":1694217600000,"value":37248.78},{"date":1694304000000,"value":37248.78},{"date":1694390400000,"value":37412.34},{"date":1694476800000,"value":37248.78},{"date":1694563200000,"value":37194.26},{"date":1694649600000,"value":37575.91},{"date":1694736000000,"value":36909.98},{"date":1694822400000,"value":36909.98},{"date":1694908800000,"value":36909.98},{"date":1694995200000,"value":36953.64},{"date":1695081600000,"value":36800.81},{"date":1695168000000,"value":36396.88},{"date":1695254400000,"value":35654.53},{"date":1695340800000,"value":35654.53},{"date":1695427200000,"value":35654.53},{"date":1695513600000,"value":35654.53},{"date":1695600000000,"value":35894.71},{"date":1695686400000,"value":35403.45},{"date":1695772800000,"value":35567.2},{"date":1695859200000,"value":35883.79},{"date":1695945600000,"value":35872.87},{"date":1696032000000,"value":35872.87},{"date":1696118400000,"value":35872.87},{"date":1696204800000,"value":35851.04},{"date":1696291200000,"value":35316.11},{"date":1696377600000,"value":35610.87},{"date":1696464000000,"value":35676.37},{"date":1696550400000,"value":36233.13},{"date":1696636800000,"value":36233.13},{"date":1696723200000,"value":36233.13},{"date":1696809600000,"value":36385.97},{"date":1696896000000,"value":36691.64},{"date":1696982400000,"value":36942.73},{"date":1697068800000,"value":36735.31},{"date":1697155200000,"value":36396.88},{"date":1697241600000,"value":36396.88},{"date":1697328000000,"value":36396.88},{"date":1697414400000,"value":36822.64},{"date":1697500800000,"value":36920.89},{"date":1697587200000,"value":36244.05},{"date":1697673600000,"value":35872.87},{"date":1697760000000,"value":35327.03},{"date":1697846400000,"value":35327.03},{"date":1697932800000,"value":35327.03},{"date":1698019200000,"value":35305.19},{"date":1698105600000,"value":35468.95},{"date":1698192000000,"value":34901.27},{"date":1698278400000,"value":34497.34},{"date":1698364800000,"value":34213.51},{"date":1698451200000,"value":34213.51},{"date":1698537600000,"value":34213.51},{"date":1698624000000,"value":34650.18},{"date":1698710400000,"value":34792.1},{"date":1698796800000,"value":35283.36},{"date":1698883200000,"value":36080.29},{"date":1698969600000,"value":36495.13},{"date":1699056000000,"value":36495.13},{"date":1699142400000,"value":36495.13},{"date":1699228800000,"value":36615.22},{"date":1699315200000,"value":36724.39},{"date":1699401600000,"value":36778.97},{"date":1699488000000,"value":36506.05},{"date":1699574400000,"value":37084.65},{"date":1699660800000,"value":37084.65},{"date":1699747200000,"value":37084.65},{"date":1699833600000,"value":37062.81},{"date":1699920000000,"value":37805.16},{"date":1700006400000,"value":37805.16},{"date":1700092800000,"value":37772.41},{"date":1700179200000,"value":37903.41},{"date":1700265600000,"value":37903.41},{"date":1700352000000,"value":37903.41},{"date":1700438400000,"value":38110.83},{"date":1700524800000,"value":38001.66},{"date":1700611200000,"value":38165.42},{"date":1700697600000,"value":38165.42},{"date":1700784000000,"value":38154.5},{"date":1700870400000,"value":38154.5},{"date":1700956800000,"value":38154.5},{"date":1701043200000,"value":38054.5},{"date":1701129600000,"value":38099.23},{"date":1701216000000,"value":38177.51},{"date":1701302400000,"value":38244.61},{"date":1701388800000,"value":38613.63},{"date":1701475200000,"value":38613.63},{"date":1701561600000,"value":38613.63},{"date":1701648000000,"value":38300.52},{"date":1701734400000,"value":38278.15},{"date":1701820800000,"value":38088.05},{"date":1701907200000,"value":38501.81},{"date":1701993600000,"value":38803.74},{"date":1702080000000,"value":38803.74},{"date":1702166400000,"value":38803.74},{"date":1702252800000,"value":38904.38},{"date":1702339200000,"value":39105.67},{"date":1702425600000,"value":39888.45},{"date":1702512000000,"value":40469.95},{"date":1702598400000,"value":40458.77},{"date":1702684800000,"value":40458.77},{"date":1702771200000,"value":40458.77},{"date":1702857600000,"value":40548.23},{"date":1702944000000,"value":40838.98},{"date":1703030400000,"value":40268.66},{"date":1703116800000,"value":40693.6},{"date":1703203200000,"value":40823.77},{"date":1703289600000,"value":40823.77},{"date":1703376000000,"value":40823.77},{"date":1703462400000,"value":40823.77},{"date":1703548800000,"value":41048.26},{"date":1703635200000,"value":41149.28},{"date":1703721600000,"value":41115.61},{"date":1703808000000,"value":40947.24},{"date":1703894400000,"value":40947.24},{"date":1703980800000,"value":40947.24},{"date":1704067200000,"value":40947.24},{"date":1704153600000,"value":40576.83},{"date":1704240000000,"value":40105.4},{"date":1704326400000,"value":40094.17},{"date":1704412800000,"value":40195.19},{"date":1704499200000,"value":40195.19},{"date":1704585600000,"value":40195.19},{"date":1704672000000,"value":40834.99},{"date":1704758400000,"value":40790.09},{"date":1704844800000,"value":40992.14},{"date":1704931200000,"value":40992.14},{"date":1705017600000,"value":41003.36},{"date":1705104000000,"value":41003.36},{"date":1705190400000,"value":41003.36},{"date":1705276800000,"value":41003.36},{"date":1705363200000,"value":40891.12},{"date":1705449600000,"value":40666.62},{"date":1705536000000,"value":41059.48},{"date":1705622400000,"value":41699.29},{"date":1705708800000,"value":41699.29},{"date":1705795200000,"value":41699.29},{"date":1705881600000,"value":41699.29},{"date":1705968000000,"value":41755.41},{"date":1706054400000,"value":41946.23},{"date":1706140800000,"value":42339.09},{"date":1706227200000,"value":42204.39},{"date":1706313600000,"value":42204.39},{"date":1706400000000,"value":42204.39},{"date":1706486400000,"value":42630.92},{"date":1706572800000,"value":42709.5},{"date":1706659200000,"value":41744.18},{"date":1706745600000,"value":42148.27},{"date":1706832000000,"value":42574.8},{"date":1706918400000,"value":42574.8},{"date":1707004800000,"value":42574.8},{"date":1707091200000,"value":42462.56},{"date":1707177600000,"value":42462.56},{"date":1707264000000,"value":42776.84},{"date":1707350400000,"value":42877.87},{"date":1707436800000,"value":43192.15},{"date":1707523200000,"value":43192.15},{"date":1707609600000,"value":43192.15},{"date":1707696000000,"value":43192.15},{"date":1707782400000,"value":42496.23},{"date":1707868800000,"value":43057.46},{"date":1707955200000,"value":43270.73},{"date":1708041600000,"value":43147.25},{"date":1708128000000,"value":43147.25},{"date":1708214400000,"value":43147.25},{"date":1708300800000,"value":43147.25},{"date":1708387200000,"value":42642.15},{"date":1708473600000,"value":42687.05},{"date":1708560000000,"value":43629.91},{"date":1708646400000,"value":43730.93},{"date":1708732800000,"value":43730.93},{"date":1708819200000,"value":43730.93},{"date":1708905600000,"value":43528.89},{"date":1708992000000,"value":43618.69},{"date":1709078400000,"value":43506.44},{"date":1709164800000,"value":43831.95},{"date":1709251200000,"value":44325.84},{"date":1709337600000,"value":44325.84},{"date":1709424000000,"value":44325.84},{"date":1709510400000,"value":44449.31},{"date":1709596800000,"value":44179.92},{"date":1709683200000,"value":44404.41},{"date":1709769600000,"value":45089.11},{"date":1709856000000,"value":44595.22},{"date":1709942400000,"value":44595.22},{"date":1710028800000,"value":44595.22},{"date":1710115200000,"value":44393.18},{"date":1710201600000,"value":44943.19},{"date":1710288000000,"value":45178.9},{"date":1710374400000,"value":44999.31},{"date":1710460800000,"value":44707.47},{"date":1710547200000,"value":44707.47},{"date":1710633600000,"value":44707.47},{"date":1710720000000,"value":44954.41},{"date":1710806400000,"value":45066.66},{"date":1710892800000,"value":45560.54},{"date":1710979200000,"value":45852.38},{"date":1711065600000,"value":45695.04},{"date":1711152000000,"value":45695.04},{"date":1711238400000,"value":45695.04},{"date":1711324800000,"value":45481.51},{"date":1711411200000,"value":45290.46},{"date":1711497600000,"value":45661.33},{"date":1711584000000,"value":45841.14},{"date":1711670400000,"value":45841.14},{"date":1711756800000,"value":45841.14},{"date":1711843200000,"value":45841.14},{"date":1711929600000,"value":45796.19},{"date":1712016000000,"value":45481.51},{"date":1712102400000,"value":45695.04},{"date":1712188800000,"value":45054.46},{"date":1712275200000,"value":45560.18},{"date":1712361600000,"value":45560.18},{"date":1712448000000,"value":45560.18},{"date":1712534400000,"value":45683.8},{"date":1712620800000,"value":45818.66},{"date":1712707200000,"value":45425.32},{"date":1712793600000,"value":45728.76},{"date":1712880000000,"value":45009.5},{"date":1712966400000,"value":45009.5},{"date":1713052800000,"value":45009.5},{"date":1713139200000,"value":44627.4},{"date":1713225600000,"value":44425.11},{"date":1713312000000,"value":44132.91},{"date":1713398400000,"value":43941.86},{"date":1713484800000,"value":43548.52},{"date":1713571200000,"value":43548.52},{"date":1713657600000,"value":43548.52},{"date":1713744000000,"value":43964.34},{"date":1713830400000,"value":44526.25},{"date":1713916800000,"value":44470.06},{"date":1714003200000,"value":44425.11},{"date":1714089600000,"value":45178.08},{"date":1714176000000,"value":45178.08},{"date":1714262400000,"value":45178.08},{"date":1714348800000,"value":45234.27},{"date":1714435200000,"value":44380.16},{"date":1714521600000,"value":44312.73},{"date":1714608000000,"value":44694.83},{"date":1714694400000,"value":45335.41},{"date":1714780800000,"value":45335.41},{"date":1714867200000,"value":45335.41},{"date":1714953600000,"value":45919.81},{"date":1715040000000,"value":45998.48},{"date":1715126400000,"value":45953.52},{"date":1715212800000,"value":46313.15},{"date":1715299200000,"value":46448.01},{"date":1715385600000,"value":46448.01},{"date":1715472000000,"value":46448.01},{"date":1715558400000,"value":46470.48},{"date":1715644800000,"value":46740.2},{"date":1715731200000,"value":47313.36},{"date":1715817600000,"value":47043.64},{"date":1715904000000,"value":47144.78},{"date":1715990400000,"value":47144.78},{"date":1716076800000,"value":47144.78},{"date":1716163200000,"value":47313.36},{"date":1716249600000,"value":47380.79},{"date":1716336000000,"value":47054.88},{"date":1716422400000,"value":46863.83},{"date":1716508800000,"value":47392.03},{"date":1716595200000,"value":47392.03},{"date":1716681600000,"value":47392.03},{"date":1716768000000,"value":47392.03},{"date":1716854400000,"value":47392.03},{"date":1716940800000,"value":46976.21},{"date":1717027200000,"value":46706.49},{"date":1717113600000,"value":47043.64},{"date":1717200000000,"value":47043.64},{"date":1717286400000,"value":47043.64},{"date":1717372800000,"value":47043.64},{"date":1717459200000,"value":46931.26},{"date":1717545600000,"value":47583.08},{"date":1717632000000,"value":47639.27},{"date":1717718400000,"value":47538.13},{"date":1717804800000,"value":47538.13},{"date":1717891200000,"value":47538.13},{"date":1717977600000,"value":47695.46},{"date":1718064000000,"value":47785.37},{"date":1718150400000,"value":48392.24},{"date":1718236800000,"value":48381},{"date":1718323200000,"value":48291.09},{"date":1718409600000,"value":48291.09},{"date":1718496000000,"value":48291.09},{"date":1718582400000,"value":48673.2},{"date":1718668800000,"value":48796.82},{"date":1718755200000,"value":48796.82},{"date":1718841600000,"value":48673.2},{"date":1718928000000,"value":48538.18},{"date":1719014400000,"value":48538.18},{"date":1719100800000,"value":48538.18},{"date":1719187200000,"value":48481.92},{"date":1719273600000,"value":48740.71},{"date":1719360000000,"value":48785.71},{"date":1719446400000,"value":48751.96},{"date":1719532800000,"value":48763.21},{"date":1719619200000,"value":48763.21},{"date":1719705600000,"value":48763.21},{"date":1719792000000,"value":48920.73},{"date":1719878400000,"value":49179.51},{"date":1719964800000,"value":49382.03},{"date":1720051200000,"value":49382.03},{"date":1720137600000,"value":49562.05},{"date":1720224000000,"value":49562.05},{"date":1720310400000,"value":49562.05},{"date":1720396800000,"value":49674.56},{"date":1720483200000,"value":49753.32},{"date":1720569600000,"value":50405.9},{"date":1720656000000,"value":50135.87},{"date":1720742400000,"value":50462.16},{"date":1720828800000,"value":50462.16},{"date":1720915200000,"value":50462.16},{"date":1721001600000,"value":50619.67},{"date":1721088000000,"value":50968.47},{"date":1721174400000,"value":50192.12},{"date":1721260800000,"value":49539.55},{"date":1721347200000,"value":49269.52},{"date":1721433600000,"value":49269.52},{"date":1721520000000,"value":49269.52},{"date":1721606400000,"value":49888.34},{"date":1721692800000,"value":49832.08},{"date":1721779200000,"value":48616.94},{"date":1721865600000,"value":48594.44},{"date":1721952000000,"value":49066.99},{"date":1722038400000,"value":49066.99},{"date":1722124800000,"value":49066.99},{"date":1722211200000,"value":49021.99},{"date":1722297600000,"value":48875.72},{"date":1722384000000,"value":49753.32},{"date":1722470400000,"value":48673.2},{"date":1722556800000,"value":47458.05},{"date":1722643200000,"value":47458.05},{"date":1722729600000,"value":47458.05},{"date":1722816000000,"value":46141.65},{"date":1722902400000,"value":46670.46},{"date":1722988800000,"value":46130.4},{"date":1723075200000,"value":47323.04},{"date":1723161600000,"value":47604.32},{"date":1723248000000,"value":47604.32},{"date":1723334400000,"value":47604.32},{"date":1723420800000,"value":47649.33},{"date":1723507200000,"value":48470.67},{"date":1723593600000,"value":48628.19},{"date":1723680000000,"value":49517.05},{"date":1723766400000,"value":49584.55},{"date":1723852800000,"value":49584.55},{"date":1723939200000,"value":49584.55},{"date":1724025600000,"value":50135.87},{"date":1724112000000,"value":49955.85},{"date":1724198400000,"value":50090.86},{"date":1724284800000,"value":49505.79},{"date":1724371200000,"value":50315.89},{"date":1724457600000,"value":50315.89},{"date":1724544000000,"value":50315.89},{"date":1724630400000,"value":50147.12},{"date":1724716800000,"value":50068.36},{"date":1724803200000,"value":49753.32},{"date":1724889600000,"value":49708.32},{"date":1724976000000,"value":50225.88},{"date":1725062400000,"value":50225.88},{"date":1725148800000,"value":50225.88},{"date":1725235200000,"value":50225.88},{"date":1725321600000,"value":48673.2},{"date":1725408000000,"value":48470.67},{"date":1725494400000,"value":48245.65},{"date":1725580800000,"value":47379.3},{"date":1725667200000,"value":47379.3},{"date":1725753600000,"value":47379.3},{"date":1725840000000,"value":47908.11},{"date":1725926400000,"value":47908.11},{"date":1726012800000,"value":48605.69},{"date":1726099200000,"value":48976.98},{"date":1726185600000,"value":49348.28},{"date":1726272000000,"value":49348.28},{"date":1726358400000,"value":49348.28},{"date":1726444800000,"value":49348.28},{"date":1726531200000,"value":49235.76},{"date":1726617600000,"value":49168.26},{"date":1726704000000,"value":50270.88},{"date":1726790400000,"value":49910.44},{"date":1726876800000,"value":49910.44},{"date":1726963200000,"value":49910.44},{"date":1727049600000,"value":49876.65},{"date":1727136000000,"value":50192.04},{"date":1727222400000,"value":50090.66},{"date":1727308800000,"value":50676.39},{"date":1727395200000,"value":50417.32},{"date":1727481600000,"value":50417.32},{"date":1727568000000,"value":50417.32},{"date":1727654400000,"value":50575.01},{"date":1727740800000,"value":49955.49},{"date":1727827200000,"value":50045.61},{"date":1727913600000,"value":49955.49},{"date":1728000000000,"value":50462.37},{"date":1728086400000,"value":50462.37},{"date":1728172800000,"value":50462.37},{"date":1728259200000,"value":50158.24},{"date":1728345600000,"value":50484.9},{"date":1728432000000,"value":50969.25},{"date":1728518400000,"value":50991.78},{"date":1728604800000,"value":51543.71},{"date":1728691200000,"value":51543.71},{"date":1728777600000,"value":51543.71},{"date":1728864000000,"value":51881.62},{"date":1728950400000,"value":51194.53},{"date":1729036800000,"value":51453.6},{"date":1729123200000,"value":51464.86},{"date":1729209600000,"value":51611.29},{"date":1729296000000,"value":51611.29},{"date":1729382400000,"value":51611.29},{"date":1729468800000,"value":51352.22},{"date":1729555200000,"value":51340.96},{"date":1729641600000,"value":50822.82},{"date":1729728000000,"value":50777.76},{"date":1729814400000,"value":50811.55},{"date":1729900800000,"value":50811.55},{"date":1729987200000,"value":50811.55},{"date":1730073600000,"value":51003.04},{"date":1730160000000,"value":51093.15},{"date":1730246400000,"value":51059.36},{"date":1730332800000,"value":50023.08},{"date":1730419200000,"value":50124.45},{"date":1730505600000,"value":50124.45},{"date":1730592000000,"value":50124.45},{"date":1730678400000,"value":49944.23},{"date":1730764800000,"value":50698.91},{"date":1730851200000,"value":52275.86},{"date":1730937600000,"value":52760.21},{"date":1731024000000,"value":52501.14},{"date":1731110400000,"value":52501.14},{"date":1731196800000,"value":52501.14},{"date":1731283200000,"value":52411.03},{"date":1731369600000,"value":52140.7},{"date":1731456000000,"value":52095.64},{"date":1731542400000,"value":51667.61}],"legalType":"FO","investmentVehicleId":"FOUSA00EHN","tradingSymbol":"PIODX","name":"Pioneer A","_links":{"self":{"href":"\/api\/funds\/performance\/FOUSA00EHN"}}}

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 09/30/2024

Stock

89.72%

Non-U.S. Stock

9.01%

Bond

0.00%

Non-U.S. Bond

0.00%

Preferred

0.00%

Convertible

0.00%

Cash

1.27%

Other

0.00%

Due to rounding, percentages may not equal 100%.

Sectors

As of 09/30/2024

Basic materials

8.80%

Consumer cyclical

8.34%

Financial services

16.33%

Real estate

0.00%

Consumer defensive

3.20%

Health care

10.38%

Utilities

0.00%

Communication services

5.15%

Energy

1.21%

Industrials

10.39%

Technology

34.94%

Top 10 holdings

As of 09/30/2024

NVIDIA Corp

7.37%

Apple Inc

6.35%

Microsoft Corp

5.63%

Alphabet Inc Class A

3.89%

Martin Marietta Materials Inc

3.70%

U.S. Bancorp

3.70%

Truist Financial Corp

3.52%

Amazon.com Inc

3.38%

Citizens Financial Group Inc

3.32%

United Parcel Service Inc Class B

3.31%

44.18^%

See top 50 holdings