[{"date":1453161600000,"value":50},{"date":1453248000000,"value":48.46},{"date":1453334400000,"value":49.25},{"date":1453420800000,"value":50.54},{"date":1453680000000,"value":50.46},{"date":1453766400000,"value":50.78},{"date":1453852800000,"value":51.09},{"date":1453939200000,"value":50.31},{"date":1454025600000,"value":51.25},{"date":1454284800000,"value":51.27},{"date":1454371200000,"value":50.25},{"date":1454457600000,"value":49.34},{"date":1454544000000,"value":49.3},{"date":1454630400000,"value":48.92},{"date":1454889600000,"value":47.09},{"date":1454976000000,"value":46.4},{"date":1455062400000,"value":47.51},{"date":1455148800000,"value":45.91},{"date":1455235200000,"value":46.9},{"date":1455494400000,"value":48.44},{"date":1455580800000,"value":48.26},{"date":1455667200000,"value":49.45},{"date":1455753600000,"value":49.62},{"date":1455840000000,"value":49.36},{"date":1456099200000,"value":50.16},{"date":1456185600000,"value":49.6},{"date":1456272000000,"value":48.7},{"date":1456358400000,"value":49.48},{"date":1456444800000,"value":50.09},{"date":1456704000000,"value":50.55},{"date":1456790400000,"value":51.31},{"date":1456876800000,"value":51.42},{"date":1456963200000,"value":51.29},{"date":1457049600000,"value":51.75},{"date":1457308800000,"value":51.52},{"date":1457395200000,"value":50.98},{"date":1457481600000,"value":51.19},{"date":1457568000000,"value":50.48},{"date":1457654400000,"value":51.62},{"date":1457913600000,"value":51.96},{"date":1458000000000,"value":51.49},{"date":1458086400000,"value":51.59},{"date":1458172800000,"value":51.39},{"date":1458259200000,"value":51.73},{"date":1458518400000,"value":51.61},{"date":1458604800000,"value":51.69},{"date":1458691200000,"value":51.68},{"date":1458777600000,"value":51.03},{"date":1459209600000,"value":51.32},{"date":1459296000000,"value":51.94},{"date":1459382400000,"value":51.55},{"date":1459468800000,"value":50.97},{"date":1459728000000,"value":51.12},{"date":1459814400000,"value":50.26},{"date":1459900800000,"value":50.61},{"date":1459987200000,"value":50.28},{"date":1460073600000,"value":50.8},{"date":1460332800000,"value":50.92},{"date":1460419200000,"value":51.12},{"date":1460505600000,"value":52.15},{"date":1460592000000,"value":52.3},{"date":1460678400000,"value":52.07},{"date":1460937600000,"value":52.31},{"date":1461024000000,"value":53.04},{"date":1461110400000,"value":53.24},{"date":1461196800000,"value":53.22},{"date":1461283200000,"value":53.23},{"date":1461542400000,"value":52.85},{"date":1461628800000,"value":52.96},{"date":1461715200000,"value":53.19},{"date":1461801600000,"value":53.25},{"date":1461888000000,"value":52.23},{"date":1462147200000,"value":52.34},{"date":1462233600000,"value":51.66},{"date":1462320000000,"value":51.22},{"date":1462492800000,"value":51.33},{"date":1462752000000,"value":51.52},{"date":1462838400000,"value":51.86},{"date":1462924800000,"value":51.76},{"date":1463011200000,"value":51.69},{"date":1463097600000,"value":51.99},{"date":1463443200000,"value":51.97},{"date":1463529600000,"value":52.23},{"date":1463616000000,"value":51.95},{"date":1463702400000,"value":52.51},{"date":1463961600000,"value":52.52},{"date":1464048000000,"value":53.49},{"date":1464134400000,"value":54.07},{"date":1464220800000,"value":54.21},{"date":1464307200000,"value":54.31},{"date":1464566400000,"value":54.41},{"date":1464652800000,"value":54.25},{"date":1464739200000,"value":53.92},{"date":1464825600000,"value":53.97},{"date":1464912000000,"value":53.48},{"date":1465171200000,"value":53.54},{"date":1465257600000,"value":54.07},{"date":1465344000000,"value":53.74},{"date":1465430400000,"value":53.35},{"date":1465516800000,"value":52.18},{"date":1465776000000,"value":51.17},{"date":1465862400000,"value":50.31},{"date":1465948800000,"value":50.71},{"date":1466035200000,"value":50.21},{"date":1466121600000,"value":51.02},{"date":1466380800000,"value":52.64},{"date":1466467200000,"value":52.9},{"date":1466553600000,"value":53.09},{"date":1466726400000,"value":50.21},{"date":1466985600000,"value":47.97},{"date":1467072000000,"value":49.11},{"date":1467158400000,"value":50.35},{"date":1467244800000,"value":50.87},{"date":1467331200000,"value":51.36},{"date":1467590400000,"value":50.93},{"date":1467676800000,"value":50.03},{"date":1467763200000,"value":49.26},{"date":1467849600000,"value":49.78},{"date":1467936000000,"value":50.67},{"date":1468195200000,"value":51.52},{"date":1468281600000,"value":52.04},{"date":1468368000000,"value":52.08},{"date":1468454400000,"value":52.51},{"date":1468540800000,"value":52.38},{"date":1468800000000,"value":52.54},{"date":1468886400000,"value":52.39},{"date":1468972800000,"value":53.01},{"date":1469059200000,"value":52.94},{"date":1469145600000,"value":52.94},{"date":1469404800000,"value":53.08},{"date":1469491200000,"value":53.1},{"date":1469577600000,"value":53.29},{"date":1469664000000,"value":52.97},{"date":1469750400000,"value":53.14},{"date":1470009600000,"value":52.81},{"date":1470096000000,"value":52.17},{"date":1470182400000,"value":52.11},{"date":1470268800000,"value":52.56},{"date":1470355200000,"value":53.1},{"date":1470614400000,"value":53.2},{"date":1470700800000,"value":53.8},{"date":1470787200000,"value":53.67},{"date":1470873600000,"value":54.12},{"date":1470960000000,"value":54.07},{"date":1471305600000,"value":53.85},{"date":1471392000000,"value":53.45},{"date":1471478400000,"value":53.77},{"date":1471564800000,"value":53.38},{"date":1471824000000,"value":53.52},{"date":1471910400000,"value":53.94},{"date":1471996800000,"value":54.17},{"date":1472083200000,"value":53.83},{"date":1472169600000,"value":54.03},{"date":1472428800000,"value":53.93},{"date":1472515200000,"value":54.16},{"date":1472601600000,"value":54.07},{"date":1472688000000,"value":54.21},{"date":1472774400000,"value":55.12},{"date":1473033600000,"value":55.15},{"date":1473120000000,"value":55.02},{"date":1473206400000,"value":55.29},{"date":1473292800000,"value":55.14},{"date":1473379200000,"value":54.52},{"date":1473638400000,"value":53.98},{"date":1473724800000,"value":53.56},{"date":1473811200000,"value":53.51},{"date":1473897600000,"value":53.77},{"date":1473984000000,"value":53.39},{"date":1474243200000,"value":53.86},{"date":1474329600000,"value":53.82},{"date":1474416000000,"value":54.06},{"date":1474502400000,"value":54.88},{"date":1474588800000,"value":54.52},{"date":1474848000000,"value":53.78},{"date":1474934400000,"value":53.66},{"date":1475020800000,"value":54.05},{"date":1475107200000,"value":54.01},{"date":1475193600000,"value":54.04},{"date":1475452800000,"value":54.12},{"date":1475539200000,"value":54.47},{"date":1475625600000,"value":54.36},{"date":1475712000000,"value":54.15},{"date":1475798400000,"value":53.58},{"date":1476057600000,"value":53.91},{"date":1476144000000,"value":53.67},{"date":1476230400000,"value":53.53},{"date":1476316800000,"value":53.11},{"date":1476403200000,"value":53.75},{"date":1476662400000,"value":53.44},{"date":1476748800000,"value":54.11},{"date":1476835200000,"value":54.17},{"date":1476921600000,"value":54.26},{"date":1477008000000,"value":54.2},{"date":1477267200000,"value":54.28},{"date":1477353600000,"value":53.98},{"date":1477440000000,"value":53.57},{"date":1477526400000,"value":53.41},{"date":1477612800000,"value":53.32},{"date":1477872000000,"value":53.04},{"date":1478044800000,"value":51.98},{"date":1478131200000,"value":51.97},{"date":1478217600000,"value":51.55},{"date":1478476800000,"value":52.32},{"date":1478563200000,"value":52.44},{"date":1478649600000,"value":52.96},{"date":1478736000000,"value":52.87},{"date":1478822400000,"value":52.46},{"date":1479081600000,"value":52.46},{"date":1479168000000,"value":52.7},{"date":1479254400000,"value":52.58},{"date":1479340800000,"value":53.01},{"date":1479427200000,"value":53.04},{"date":1479686400000,"value":53.05},{"date":1479772800000,"value":53.17},{"date":1479859200000,"value":53.08},{"date":1479945600000,"value":53.26},{"date":1480032000000,"value":53.3},{"date":1480291200000,"value":52.9},{"date":1480377600000,"value":53.08},{"date":1480464000000,"value":53.25},{"date":1480550400000,"value":53.09},{"date":1480636800000,"value":52.73},{"date":1480896000000,"value":53.06},{"date":1480982400000,"value":53.59},{"date":1481068800000,"value":54},{"date":1481155200000,"value":54.56},{"date":1481241600000,"value":55.12},{"date":1481500800000,"value":54.83},{"date":1481587200000,"value":55.27},{"date":1481673600000,"value":54.96},{"date":1481760000000,"value":55.42},{"date":1481846400000,"value":55.57},{"date":1482105600000,"value":55.52},{"date":1482192000000,"value":55.73},{"date":1482278400000,"value":55.69},{"date":1482364800000,"value":55.63},{"date":1482451200000,"value":55.72},{"date":1482796800000,"value":55.85},{"date":1482883200000,"value":55.98},{"date":1482969600000,"value":55.81},{"date":1483056000000,"value":55.99},{"date":1483315200000,"value":56.3},{"date":1483401600000,"value":56.57},{"date":1483488000000,"value":56.45},{"date":1483574400000,"value":56.44},{"date":1483660800000,"value":56.47},{"date":1483920000000,"value":56.25},{"date":1484006400000,"value":56.21},{"date":1484092800000,"value":56.4},{"date":1484179200000,"value":55.95},{"date":1484265600000,"value":56.44},{"date":1484524800000,"value":56.26},{"date":1484611200000,"value":56.13},{"date":1484697600000,"value":56.12},{"date":1484784000000,"value":56.11},{"date":1484870400000,"value":56.08},{"date":1485129600000,"value":55.79},{"date":1485216000000,"value":55.9},{"date":1485302400000,"value":56.54},{"date":1485388800000,"value":56.56},{"date":1485475200000,"value":56.45},{"date":1485734400000,"value":55.96},{"date":1485820800000,"value":55.65},{"date":1485907200000,"value":56.1},{"date":1485993600000,"value":56.04},{"date":1486080000000,"value":56.33},{"date":1486339200000,"value":55.86},{"date":1486425600000,"value":56},{"date":1486512000000,"value":56.11},{"date":1486598400000,"value":56.26},{"date":1486684800000,"value":56.35},{"date":1486944000000,"value":56.8},{"date":1487030400000,"value":56.82},{"date":1487116800000,"value":57.01},{"date":1487203200000,"value":56.73},{"date":1487289600000,"value":56.72},{"date":1487548800000,"value":56.74},{"date":1487635200000,"value":57.06},{"date":1487721600000,"value":57.07},{"date":1487808000000,"value":56.96},{"date":1487894400000,"value":56.5},{"date":1488153600000,"value":56.61},{"date":1488240000000,"value":56.79},{"date":1488326400000,"value":57.68},{"date":1488412800000,"value":57.65},{"date":1488499200000,"value":57.62},{"date":1488758400000,"value":57.45},{"date":1488844800000,"value":57.45},{"date":1488931200000,"value":57.44},{"date":1489017600000,"value":57.71},{"date":1489104000000,"value":57.85},{"date":1489363200000,"value":57.97},{"date":1489449600000,"value":57.87},{"date":1489536000000,"value":58.02},{"date":1489622400000,"value":58.38},{"date":1489708800000,"value":58.55},{"date":1489968000000,"value":58.45},{"date":1490054400000,"value":58.15},{"date":1490140800000,"value":57.92},{"date":1490227200000,"value":58.45},{"date":1490313600000,"value":58.4},{"date":1490572800000,"value":58.13},{"date":1490659200000,"value":58.39},{"date":1490745600000,"value":58.26},{"date":1490832000000,"value":58.68},{"date":1490918400000,"value":58.88},{"date":1491177600000,"value":58.61},{"date":1491264000000,"value":58.71},{"date":1491350400000,"value":58.7},{"date":1491436800000,"value":58.84},{"date":1491523200000,"value":58.96},{"date":1491782400000,"value":58.99},{"date":1491868800000,"value":58.91},{"date":1491955200000,"value":59.16},{"date":1492041600000,"value":58.91},{"date":1492473600000,"value":58.46},{"date":1492560000000,"value":58.73},{"date":1492646400000,"value":59},{"date":1492732800000,"value":58.96},{"date":1492992000000,"value":60.46},{"date":1493078400000,"value":60.73},{"date":1493164800000,"value":60.94},{"date":1493251200000,"value":60.91},{"date":1493337600000,"value":60.96},{"date":1493683200000,"value":61.46},{"date":1493769600000,"value":61.32},{"date":1493856000000,"value":61.81},{"date":1493942400000,"value":62.16},{"date":1494201600000,"value":61.94},{"date":1494288000000,"value":62.24},{"date":1494374400000,"value":62.24},{"date":1494460800000,"value":61.89},{"date":1494547200000,"value":61.92},{"date":1494806400000,"value":62.07},{"date":1494892800000,"value":62.14},{"date":1494979200000,"value":61.1},{"date":1495065600000,"value":60.77},{"date":1495152000000,"value":61.23},{"date":1495411200000,"value":61.21},{"date":1495497600000,"value":61.5},{"date":1495584000000,"value":61.6},{"date":1495756800000,"value":61.58},{"date":1496016000000,"value":61.67},{"date":1496102400000,"value":61.62},{"date":1496188800000,"value":61.57},{"date":1496275200000,"value":61.99},{"date":1496361600000,"value":62.29},{"date":1496707200000,"value":61.74},{"date":1496793600000,"value":61.71},{"date":1496880000000,"value":61.74},{"date":1496966400000,"value":61.96},{"date":1497225600000,"value":61.21},{"date":1497312000000,"value":61.7},{"date":1497398400000,"value":61.7},{"date":1497484800000,"value":61.22},{"date":1497571200000,"value":61.86},{"date":1497830400000,"value":62.3},{"date":1497916800000,"value":62.05},{"date":1498003200000,"value":61.85},{"date":1498089600000,"value":61.92},{"date":1498435200000,"value":61.93},{"date":1498521600000,"value":61.32},{"date":1498608000000,"value":61.27},{"date":1498694400000,"value":60.51},{"date":1498780800000,"value":60.46},{"date":1499040000000,"value":60.87},{"date":1499126400000,"value":60.53},{"date":1499212800000,"value":60.71},{"date":1499299200000,"value":60.21},{"date":1499385600000,"value":60.3},{"date":1499644800000,"value":60.41},{"date":1499731200000,"value":59.95},{"date":1499817600000,"value":60.82},{"date":1499904000000,"value":61.01},{"date":1499990400000,"value":61.08},{"date":1500249600000,"value":61.15},{"date":1500336000000,"value":60.62},{"date":1500422400000,"value":61.01},{"date":1500508800000,"value":60.83},{"date":1500595200000,"value":60.09},{"date":1500854400000,"value":59.95},{"date":1500940800000,"value":60.17},{"date":1501027200000,"value":60.44},{"date":1501113600000,"value":60.64},{"date":1501200000000,"value":60.14},{"date":1501459200000,"value":60.01},{"date":1501545600000,"value":60.44},{"date":1501632000000,"value":60.25},{"date":1501718400000,"value":60.17},{"date":1501804800000,"value":60.75},{"date":1502064000000,"value":60.7},{"date":1502150400000,"value":60.73},{"date":1502236800000,"value":60.27},{"date":1502323200000,"value":59.8},{"date":1502409600000,"value":59.26},{"date":1502668800000,"value":59.96},{"date":1502841600000,"value":60.28},{"date":1502928000000,"value":60.07},{"date":1503014400000,"value":59.71},{"date":1503273600000,"value":59.48},{"date":1503360000000,"value":60.01},{"date":1503446400000,"value":59.68},{"date":1503532800000,"value":59.41},{"date":1503619200000,"value":59.41},{"date":1503878400000,"value":59.03},{"date":1503964800000,"value":58.44},{"date":1504051200000,"value":58.75},{"date":1504137600000,"value":59.11},{"date":1504224000000,"value":59.6},{"date":1504483200000,"value":59.27},{"date":1504569600000,"value":59.3},{"date":1504656000000,"value":59.31},{"date":1504742400000,"value":59.54},{"date":1504828800000,"value":59.59},{"date":1505088000000,"value":60.28},{"date":1505174400000,"value":60.57},{"date":1505260800000,"value":60.67},{"date":1505347200000,"value":60.81},{"date":1505433600000,"value":60.66},{"date":1505692800000,"value":60.89},{"date":1505779200000,"value":60.92},{"date":1505865600000,"value":60.88},{"date":1505952000000,"value":60.91},{"date":1506038400000,"value":60.95},{"date":1506297600000,"value":60.99},{"date":1506384000000,"value":61.01},{"date":1506470400000,"value":61.28},{"date":1506556800000,"value":61.6},{"date":1506643200000,"value":61.9},{"date":1506902400000,"value":62.25},{"date":1506988800000,"value":62.36},{"date":1507075200000,"value":62.4},{"date":1507161600000,"value":62.37},{"date":1507248000000,"value":62.15},{"date":1507507200000,"value":62.26},{"date":1507593600000,"value":62.12},{"date":1507680000000,"value":62.12},{"date":1507766400000,"value":62.11},{"date":1507852800000,"value":62.19},{"date":1508112000000,"value":62.19},{"date":1508198400000,"value":62.07},{"date":1508284800000,"value":62.24},{"date":1508371200000,"value":61.82},{"date":1508457600000,"value":61.93},{"date":1508716800000,"value":61.99},{"date":1508803200000,"value":61.85},{"date":1508889600000,"value":61.65},{"date":1508976000000,"value":62.38},{"date":1509062400000,"value":62.75},{"date":1509321600000,"value":62.83},{"date":1509408000000,"value":63.01},{"date":1509580800000,"value":62.71},{"date":1509667200000,"value":62.86},{"date":1509926400000,"value":62.81},{"date":1510012800000,"value":62.61},{"date":1510099200000,"value":62.42},{"date":1510185600000,"value":61.75},{"date":1510272000000,"value":61.52},{"date":1510531200000,"value":60.98},{"date":1510617600000,"value":60.83},{"date":1510704000000,"value":60.45},{"date":1510790400000,"value":60.87},{"date":1510876800000,"value":60.73},{"date":1511136000000,"value":61.06},{"date":1511222400000,"value":61.33},{"date":1511308800000,"value":61.2},{"date":1511395200000,"value":61.19},{"date":1511481600000,"value":61.24},{"date":1511740800000,"value":60.97},{"date":1511827200000,"value":61.25},{"date":1511913600000,"value":61.31},{"date":1512000000000,"value":61.14},{"date":1512086400000,"value":60.5},{"date":1512345600000,"value":61.16},{"date":1512432000000,"value":61.14},{"date":1512518400000,"value":61.05},{"date":1512604800000,"value":61.17},{"date":1512691200000,"value":61.55},{"date":1512950400000,"value":61.45},{"date":1513036800000,"value":61.7},{"date":1513123200000,"value":61.59},{"date":1513209600000,"value":61.38},{"date":1513296000000,"value":61.25},{"date":1513555200000,"value":61.98},{"date":1513641600000,"value":61.79},{"date":1513728000000,"value":61.43},{"date":1513814400000,"value":61.64},{"date":1513900800000,"value":61.66},{"date":1514332800000,"value":61.7},{"date":1514419200000,"value":61.57},{"date":1514505600000,"value":61.42},{"date":1514851200000,"value":61.2},{"date":1514937600000,"value":61.5},{"date":1515024000000,"value":62.16},{"date":1515110400000,"value":62.7},{"date":1515369600000,"value":62.82},{"date":1515456000000,"value":63.1},{"date":1515542400000,"value":62.8},{"date":1515628800000,"value":62.59},{"date":1515715200000,"value":62.84},{"date":1515974400000,"value":62.8},{"date":1516060800000,"value":62.9},{"date":1516147200000,"value":62.83},{"date":1516233600000,"value":63.13},{"date":1516320000000,"value":63.16},{"date":1516579200000,"value":63.31},{"date":1516665600000,"value":63.47},{"date":1516752000000,"value":63.09},{"date":1516838400000,"value":62.88},{"date":1516924800000,"value":63.12},{"date":1517184000000,"value":62.95},{"date":1517270400000,"value":62.36},{"date":1517356800000,"value":62.44},{"date":1517443200000,"value":62.32},{"date":1517529600000,"value":61.34},{"date":1517788800000,"value":60.47},{"date":1517875200000,"value":59.17},{"date":1517961600000,"value":60.25},{"date":1518048000000,"value":59.19},{"date":1518134400000,"value":58.55},{"date":1518393600000,"value":59.16},{"date":1518480000000,"value":58.9},{"date":1518566400000,"value":59.5},{"date":1518652800000,"value":59.9},{"date":1518739200000,"value":60.49},{"date":1518998400000,"value":60.09},{"date":1519084800000,"value":60.45},{"date":1519171200000,"value":60.41},{"date":1519257600000,"value":60.33},{"date":1519344000000,"value":60.39},{"date":1519603200000,"value":60.69},{"date":1519689600000,"value":60.56},{"date":1519776000000,"value":60.19},{"date":1519862400000,"value":59.59},{"date":1519948800000,"value":58.48},{"date":1520208000000,"value":58.92},{"date":1520294400000,"value":59.05},{"date":1520380800000,"value":59.33},{"date":1520467200000,"value":60.02},{"date":1520553600000,"value":60.39},{"date":1520812800000,"value":60.58},{"date":1520899200000,"value":60.05},{"date":1520985600000,"value":59.98},{"date":1521072000000,"value":60.34},{"date":1521158400000,"value":60.39},{"date":1521417600000,"value":59.87},{"date":1521504000000,"value":60.05},{"date":1521590400000,"value":59.94},{"date":1521676800000,"value":59},{"date":1521763200000,"value":58.43},{"date":1522022400000,"value":57.96},{"date":1522108800000,"value":58.6},{"date":1522195200000,"value":58.79},{"date":1522281600000,"value":59.07},{"date":1522713600000,"value":58.72},{"date":1522800000000,"value":58.37},{"date":1522886400000,"value":59.67},{"date":1522972800000,"value":59.51},{"date":1523232000000,"value":59.61},{"date":1523318400000,"value":59.93},{"date":1523404800000,"value":59.59},{"date":1523491200000,"value":59.97},{"date":1523577600000,"value":60.11},{"date":1523836800000,"value":60.04},{"date":1523923200000,"value":60.48},{"date":1524009600000,"value":60.62},{"date":1524096000000,"value":60.64},{"date":1524182400000,"value":60.69},{"date":1524441600000,"value":60.89},{"date":1524528000000,"value":60.87},{"date":1524614400000,"value":60.46},{"date":1524700800000,"value":60.96},{"date":1524787200000,"value":61.15},{"date":1525046400000,"value":61.31},{"date":1525219200000,"value":61.7},{"date":1525305600000,"value":61.39},{"date":1525392000000,"value":61.73},{"date":1525651200000,"value":62.07},{"date":1525737600000,"value":62.26},{"date":1525824000000,"value":62.42},{"date":1525996800000,"value":62.49},{"date":1526256000000,"value":62.4},{"date":1526342400000,"value":62.44},{"date":1526428800000,"value":62.58},{"date":1526515200000,"value":63.02},{"date":1526601600000,"value":62.96},{"date":1526947200000,"value":63.32},{"date":1527033600000,"value":62.74},{"date":1527120000000,"value":62.65},{"date":1527206400000,"value":62.77},{"date":1527465600000,"value":62.55},{"date":1527552000000,"value":61.67},{"date":1527638400000,"value":61.8},{"date":1527724800000,"value":61.52},{"date":1527811200000,"value":62.18},{"date":1528070400000,"value":62.4},{"date":1528156800000,"value":62.32},{"date":1528243200000,"value":62.3},{"date":1528329600000,"value":62.24},{"date":1528416000000,"value":62.12},{"date":1528675200000,"value":62.62},{"date":1528761600000,"value":62.62},{"date":1528848000000,"value":62.76},{"date":1528934400000,"value":63.41},{"date":1529020800000,"value":62.96},{"date":1529280000000,"value":62.49},{"date":1529366400000,"value":61.99},{"date":1529452800000,"value":62.03},{"date":1529539200000,"value":61.43},{"date":1529625600000,"value":62.03},{"date":1529884800000,"value":60.85},{"date":1529971200000,"value":60.85},{"date":1530057600000,"value":61.19},{"date":1530144000000,"value":60.55},{"date":1530230400000,"value":61.08},{"date":1530489600000,"value":60.63},{"date":1530576000000,"value":61.03},{"date":1530662400000,"value":60.86},{"date":1530748800000,"value":61.21},{"date":1530835200000,"value":61.31},{"date":1531094400000,"value":61.65},{"date":1531180800000,"value":61.96},{"date":1531267200000,"value":61.24},{"date":1531353600000,"value":61.68},{"date":1531440000000,"value":61.82},{"date":1531699200000,"value":61.83},{"date":1531785600000,"value":61.88},{"date":1531872000000,"value":62.17},{"date":1531958400000,"value":62.01},{"date":1532044800000,"value":61.94},{"date":1532304000000,"value":61.75},{"date":1532390400000,"value":62.23},{"date":1532476800000,"value":62.05},{"date":1532563200000,"value":62.52},{"date":1532649600000,"value":62.89},{"date":1532908800000,"value":62.62},{"date":1532995200000,"value":62.65},{"date":1533081600000,"value":62.49},{"date":1533168000000,"value":62.19},{"date":1533254400000,"value":62.54},{"date":1533513600000,"value":62.5},{"date":1533600000000,"value":62.55},{"date":1533686400000,"value":62.41},{"date":1533772800000,"value":62.53},{"date":1533859200000,"value":61.77},{"date":1534118400000,"value":61.67},{"date":1534204800000,"value":61.67},{"date":1534377600000,"value":61.28},{"date":1534464000000,"value":61.17},{"date":1534723200000,"value":61.49},{"date":1534809600000,"value":61.54},{"date":1534896000000,"value":61.5},{"date":1534982400000,"value":61.51},{"date":1535068800000,"value":61.62},{"date":1535328000000,"value":62.03},{"date":1535414400000,"value":62.03},{"date":1535500800000,"value":62.19},{"date":1535587200000,"value":62.04},{"date":1535673600000,"value":61.66},{"date":1535932800000,"value":61.66},{"date":1536019200000,"value":61.19},{"date":1536105600000,"value":60.4},{"date":1536192000000,"value":60.05},{"date":1536278400000,"value":60.09},{"date":1536537600000,"value":60.37},{"date":1536624000000,"value":60.5},{"date":1536710400000,"value":60.84},{"date":1536796800000,"value":60.86},{"date":1536883200000,"value":61.15},{"date":1537142400000,"value":61.16},{"date":1537228800000,"value":61.3},{"date":1537315200000,"value":61.48},{"date":1537401600000,"value":61.88},{"date":1537488000000,"value":61.99},{"date":1537747200000,"value":61.5},{"date":1537833600000,"value":61.65},{"date":1537920000000,"value":61.84},{"date":1538006400000,"value":61.95},{"date":1538092800000,"value":61.43},{"date":1538352000000,"value":61.71},{"date":1538438400000,"value":61.4},{"date":1538524800000,"value":61.63},{"date":1538611200000,"value":60.82},{"date":1538697600000,"value":60.33},{"date":1538956800000,"value":59.54},{"date":1539043200000,"value":59.55},{"date":1539129600000,"value":58.24},{"date":1539216000000,"value":57.25},{"date":1539302400000,"value":57.19},{"date":1539561600000,"value":57},{"date":1539648000000,"value":58.07},{"date":1539734400000,"value":57.74},{"date":1539820800000,"value":57.41},{"date":1539907200000,"value":57.2},{"date":1540166400000,"value":56.91},{"date":1540252800000,"value":55.88},{"date":1540339200000,"value":55.64},{"date":1540425600000,"value":56.17},{"date":1540512000000,"value":55.66},{"date":1540771200000,"value":56.11},{"date":1540857600000,"value":55.94},{"date":1540944000000,"value":56.82},{"date":1541116800000,"value":57.47},{"date":1541376000000,"value":57.06},{"date":1541462400000,"value":57.1},{"date":1541548800000,"value":57.6},{"date":1541635200000,"value":57.51},{"date":1541721600000,"value":57.36},{"date":1541980800000,"value":56.63},{"date":1542067200000,"value":56.93},{"date":1542153600000,"value":56.75},{"date":1542240000000,"value":56.32},{"date":1542326400000,"value":56.22},{"date":1542585600000,"value":55.8},{"date":1542672000000,"value":55.09},{"date":1542758400000,"value":55.73},{"date":1542844800000,"value":55.41},{"date":1542931200000,"value":55.64},{"date":1543190400000,"value":56.25},{"date":1543276800000,"value":56.16},{"date":1543363200000,"value":56.14},{"date":1543449600000,"value":56.33},{"date":1543536000000,"value":56.29},{"date":1543795200000,"value":56.8},{"date":1543881600000,"value":56.32},{"date":1543968000000,"value":55.67},{"date":1544054400000,"value":54.02},{"date":1544140800000,"value":54.26},{"date":1544400000000,"value":53.39},{"date":1544486400000,"value":54.08},{"date":1544572800000,"value":54.91},{"date":1544659200000,"value":54.76},{"date":1544745600000,"value":54.26},{"date":1545004800000,"value":53.63},{"date":1545091200000,"value":53.39},{"date":1545177600000,"value":53.62},{"date":1545264000000,"value":52.8},{"date":1545350400000,"value":52.71},{"date":1545868800000,"value":51.81},{"date":1545955200000,"value":52.75},{"date":1546214400000,"value":53.03},{"date":1546387200000,"value":52.86},{"date":1546473600000,"value":52.11},{"date":1546560000000,"value":53.44},{"date":1546819200000,"value":53.52},{"date":1546905600000,"value":54},{"date":1546992000000,"value":54.45},{"date":1547078400000,"value":54.57},{"date":1547164800000,"value":54.47},{"date":1547424000000,"value":54.11},{"date":1547510400000,"value":54.24},{"date":1547596800000,"value":54.49},{"date":1547683200000,"value":54.57},{"date":1547769600000,"value":55.49},{"date":1548028800000,"value":55.35},{"date":1548115200000,"value":55.2},{"date":1548201600000,"value":55.21},{"date":1548288000000,"value":55.42},{"date":1548374400000,"value":55.8},{"date":1548633600000,"value":55.32},{"date":1548720000000,"value":55.67},{"date":1548806400000,"value":55.78},{"date":1548892800000,"value":55.73},{"date":1548979200000,"value":55.88},{"date":1549238400000,"value":55.91},{"date":1549324800000,"value":56.74},{"date":1549411200000,"value":56.87},{"date":1549497600000,"value":56.14},{"date":1549584000000,"value":55.7},{"date":1549843200000,"value":56.19},{"date":1549929600000,"value":56.49},{"date":1550016000000,"value":56.88},{"date":1550102400000,"value":56.91},{"date":1550188800000,"value":57.61},{"date":1550448000000,"value":57.86},{"date":1550534400000,"value":57.67},{"date":1550620800000,"value":58.14},{"date":1550707200000,"value":58.16},{"date":1550793600000,"value":58.25},{"date":1551052800000,"value":58.41},{"date":1551139200000,"value":58.51},{"date":1551225600000,"value":58.23},{"date":1551312000000,"value":58.44},{"date":1551398400000,"value":58.81},{"date":1551657600000,"value":58.97},{"date":1551744000000,"value":59.07},{"date":1551830400000,"value":58.9},{"date":1551916800000,"value":58.71},{"date":1552003200000,"value":58.22},{"date":1552262400000,"value":58.63},{"date":1552348800000,"value":58.65},{"date":1552435200000,"value":59.01},{"date":1552521600000,"value":59.51},{"date":1552608000000,"value":60.07},{"date":1552867200000,"value":59.98},{"date":1552953600000,"value":60.36},{"date":1553040000000,"value":60.05},{"date":1553126400000,"value":59.99},{"date":1553212800000,"value":59.22},{"date":1553472000000,"value":58.95},{"date":1553558400000,"value":59.42},{"date":1553644800000,"value":59.32},{"date":1553731200000,"value":59.34},{"date":1553817600000,"value":59.9},{"date":1554076800000,"value":60.57},{"date":1554163200000,"value":60.7},{"date":1554249600000,"value":61.36},{"date":1554336000000,"value":61.29},{"date":1554422400000,"value":61.42},{"date":1554681600000,"value":61.31},{"date":1554768000000,"value":61.09},{"date":1554854400000,"value":61.26},{"date":1554940800000,"value":61.32},{"date":1555027200000,"value":61.58},{"date":1555286400000,"value":61.7},{"date":1555372800000,"value":61.84},{"date":1555459200000,"value":61.94},{"date":1555545600000,"value":62.23},{"date":1555977600000,"value":62.4},{"date":1556064000000,"value":62.45},{"date":1556150400000,"value":62.34},{"date":1556236800000,"value":62.42},{"date":1556496000000,"value":62.58},{"date":1556582400000,"value":62.82},{"date":1556755200000,"value":62.46},{"date":1556841600000,"value":62.66},{"date":1557100800000,"value":62.1},{"date":1557187200000,"value":61.4},{"date":1557273600000,"value":61.56},{"date":1557446400000,"value":60.91},{"date":1557705600000,"value":60.21},{"date":1557792000000,"value":60.93},{"date":1557878400000,"value":61.09},{"date":1557964800000,"value":61.9},{"date":1558051200000,"value":61.67},{"date":1558310400000,"value":61.02},{"date":1558396800000,"value":61.41},{"date":1558483200000,"value":61.55},{"date":1558569600000,"value":60.63},{"date":1558656000000,"value":60.94},{"date":1558915200000,"value":61.02},{"date":1559001600000,"value":60.92},{"date":1559088000000,"value":60.01},{"date":1559260800000,"value":59.86},{"date":1559520000000,"value":60},{"date":1559606400000,"value":60.22},{"date":1559692800000,"value":60.51},{"date":1559779200000,"value":60.58},{"date":1559865600000,"value":61.12},{"date":1560211200000,"value":61.64},{"date":1560297600000,"value":61.63},{"date":1560384000000,"value":61.72},{"date":1560470400000,"value":61.47},{"date":1560729600000,"value":61.45},{"date":1560816000000,"value":62.47},{"date":1560902400000,"value":62.48},{"date":1560988800000,"value":62.79},{"date":1561075200000,"value":62.54},{"date":1561334400000,"value":62.35},{"date":1561420800000,"value":62.36},{"date":1561507200000,"value":62.15},{"date":1561593600000,"value":61.98},{"date":1561680000000,"value":62.47},{"date":1561939200000,"value":63.03},{"date":1562025600000,"value":63.25},{"date":1562112000000,"value":63.85},{"date":1562198400000,"value":63.87},{"date":1562284800000,"value":63.23},{"date":1562544000000,"value":63.22},{"date":1562630400000,"value":62.82},{"date":1562716800000,"value":62.71},{"date":1562803200000,"value":62.67},{"date":1562889600000,"value":62.75},{"date":1563148800000,"value":62.98},{"date":1563235200000,"value":63.11},{"date":1563321600000,"value":62.86},{"date":1563408000000,"value":62.6},{"date":1563494400000,"value":62.65},{"date":1563753600000,"value":62.78},{"date":1563840000000,"value":63.35},{"date":1563926400000,"value":63.53},{"date":1564012800000,"value":63.36},{"date":1564099200000,"value":63.48},{"date":1564358400000,"value":63.36},{"date":1564444800000,"value":62.47},{"date":1564531200000,"value":62.52},{"date":1564617600000,"value":62.96},{"date":1564704000000,"value":61.3},{"date":1564963200000,"value":59.94},{"date":1565049600000,"value":59.73},{"date":1565136000000,"value":59.94},{"date":1565222400000,"value":60.84},{"date":1565308800000,"value":60.21},{"date":1565568000000,"value":60.03},{"date":1565654400000,"value":60.19},{"date":1565740800000,"value":59.19},{"date":1565913600000,"value":59.86},{"date":1566172800000,"value":60.5},{"date":1566259200000,"value":60.13},{"date":1566345600000,"value":60.9},{"date":1566432000000,"value":60.6},{"date":1566518400000,"value":60.07},{"date":1566777600000,"value":60.08},{"date":1566864000000,"value":60.5},{"date":1566950400000,"value":60.17},{"date":1567036800000,"value":60.83},{"date":1567123200000,"value":61.3},{"date":1567382400000,"value":61.41},{"date":1567468800000,"value":61.22},{"date":1567555200000,"value":61.75},{"date":1567641600000,"value":62.26},{"date":1567728000000,"value":62.39},{"date":1567987200000,"value":62.26},{"date":1568073600000,"value":62.17},{"date":1568160000000,"value":62.68},{"date":1568246400000,"value":62.97},{"date":1568332800000,"value":63.18},{"date":1568592000000,"value":62.75},{"date":1568678400000,"value":62.83},{"date":1568764800000,"value":62.84},{"date":1568851200000,"value":63.06},{"date":1568937600000,"value":63.15},{"date":1569196800000,"value":62.68},{"date":1569283200000,"value":62.69},{"date":1569369600000,"value":62.19},{"date":1569456000000,"value":62.61},{"date":1569542400000,"value":62.88},{"date":1569801600000,"value":63.09},{"date":1569888000000,"value":62.24},{"date":1569974400000,"value":60.62},{"date":1570060800000,"value":60.65},{"date":1570147200000,"value":61.18},{"date":1570406400000,"value":61.52},{"date":1570492800000,"value":60.78},{"date":1570579200000,"value":61.08},{"date":1570665600000,"value":61.17},{"date":1570752000000,"value":62.53},{"date":1571011200000,"value":62.35},{"date":1571097600000,"value":63.02},{"date":1571184000000,"value":62.93},{"date":1571270400000,"value":62.94},{"date":1571356800000,"value":62.63},{"date":1571616000000,"value":62.95},{"date":1571702400000,"value":62.87},{"date":1571788800000,"value":62.93},{"date":1571875200000,"value":63.2},{"date":1571961600000,"value":63.2},{"date":1572220800000,"value":63.42},{"date":1572307200000,"value":63.32},{"date":1572393600000,"value":63.43},{"date":1572480000000,"value":63.2},{"date":1572825600000,"value":64.16},{"date":1572912000000,"value":64.42},{"date":1572998400000,"value":64.55},{"date":1573084800000,"value":64.88},{"date":1573171200000,"value":64.8},{"date":1573430400000,"value":64.85},{"date":1573516800000,"value":64.98},{"date":1573603200000,"value":64.83},{"date":1573689600000,"value":64.65},{"date":1573776000000,"value":65.02},{"date":1574035200000,"value":65.12},{"date":1574121600000,"value":65.03},{"date":1574208000000,"value":64.85},{"date":1574294400000,"value":64.51},{"date":1574380800000,"value":64.76},{"date":1574640000000,"value":65.3},{"date":1574726400000,"value":65.54},{"date":1574812800000,"value":65.68},{"date":1574899200000,"value":65.68},{"date":1574985600000,"value":65.56},{"date":1575244800000,"value":64.61},{"date":1575331200000,"value":64.33},{"date":1575417600000,"value":65.13},{"date":1575504000000,"value":65.14},{"date":1575590400000,"value":65.85},{"date":1575849600000,"value":65.61},{"date":1575936000000,"value":65.46},{"date":1576022400000,"value":65.52},{"date":1576108800000,"value":65.82},{"date":1576195200000,"value":66.46},{"date":1576454400000,"value":67.26},{"date":1576540800000,"value":66.78},{"date":1576627200000,"value":66.74},{"date":1576713600000,"value":66.85},{"date":1576800000000,"value":67.45},{"date":1577059200000,"value":67.53},{"date":1577404800000,"value":67.78},{"date":1577664000000,"value":67.3},{"date":1577750400000,"value":67.24},{"date":1577923200000,"value":67.93},{"date":1578009600000,"value":67.61},{"date":1578268800000,"value":67.2},{"date":1578355200000,"value":67.33},{"date":1578441600000,"value":67.38},{"date":1578528000000,"value":67.63},{"date":1578614400000,"value":67.54},{"date":1578873600000,"value":67.44},{"date":1578960000000,"value":67.49},{"date":1579046400000,"value":67.41},{"date":1579132800000,"value":67.44},{"date":1579219200000,"value":67.93},{"date":1579478400000,"value":68},{"date":1579564800000,"value":67.94},{"date":1579651200000,"value":67.97},{"date":1579737600000,"value":67.42},{"date":1579824000000,"value":68.18},{"date":1580083200000,"value":66.71},{"date":1580169600000,"value":67.14},{"date":1580256000000,"value":67.4},{"date":1580342400000,"value":66.7},{"date":1580428800000,"value":65.98},{"date":1580688000000,"value":66.15},{"date":1580774400000,"value":67.15},{"date":1580860800000,"value":67.92},{"date":1580947200000,"value":68.21},{"date":1581033600000,"value":68.1},{"date":1581292800000,"value":68.02},{"date":1581379200000,"value":68.66},{"date":1581465600000,"value":69.2},{"date":1581552000000,"value":69.39},{"date":1581638400000,"value":69.46},{"date":1581897600000,"value":69.62},{"date":1581984000000,"value":69.39},{"date":1582070400000,"value":70},{"date":1582156800000,"value":69.56},{"date":1582243200000,"value":69.2},{"date":1582502400000,"value":66.63},{"date":1582588800000,"value":65.54},{"date":1582675200000,"value":65.47},{"date":1582761600000,"value":63.22},{"date":1582848000000,"value":61.38},{"date":1583107200000,"value":61.28},{"date":1583193600000,"value":62.21},{"date":1583280000000,"value":62.62},{"date":1583366400000,"value":61.73},{"date":1583452800000,"value":59.74},{"date":1583712000000,"value":55.73},{"date":1583798400000,"value":55.14},{"date":1583884800000,"value":54.61},{"date":1583971200000,"value":48.94},{"date":1584057600000,"value":49.22},{"date":1584316800000,"value":46.7},{"date":1584403200000,"value":47.12},{"date":1584489600000,"value":45.45},{"date":1584576000000,"value":46.24},{"date":1584662400000,"value":47.43},{"date":1584921600000,"value":45.73},{"date":1585008000000,"value":49.42},{"date":1585094400000,"value":50.64},{"date":1585180800000,"value":51.82},{"date":1585267200000,"value":50.39},{"date":1585526400000,"value":50.88},{"date":1585612800000,"value":51.83},{"date":1585699200000,"value":50.29},{"date":1585785600000,"value":50.29},{"date":1585872000000,"value":49.91},{"date":1586131200000,"value":51.71},{"date":1586217600000,"value":52.96},{"date":1586304000000,"value":53.26},{"date":1586390400000,"value":54.1},{"date":1586822400000,"value":54.65},{"date":1586908800000,"value":52.72},{"date":1586995200000,"value":53.07},{"date":1587081600000,"value":54.48},{"date":1587340800000,"value":54.82},{"date":1587427200000,"value":53.01},{"date":1587513600000,"value":53.73},{"date":1587600000000,"value":54.34},{"date":1587686400000,"value":53.54},{"date":1587945600000,"value":54.5},{"date":1588032000000,"value":55.47},{"date":1588118400000,"value":56.66},{"date":1588204800000,"value":56.05},{"date":1588550400000,"value":54.05},{"date":1588636800000,"value":55.06},{"date":1588723200000,"value":55.06},{"date":1588809600000,"value":55.79},{"date":1588896000000,"value":56.23},{"date":1589155200000,"value":56.05},{"date":1589241600000,"value":55.88},{"date":1589328000000,"value":54.8},{"date":1589414400000,"value":53.51},{"date":1589500800000,"value":53.87},{"date":1589760000000,"value":56},{"date":1589846400000,"value":56.05},{"date":1589932800000,"value":56.75},{"date":1590105600000,"value":56.38},{"date":1590364800000,"value":57.29},{"date":1590451200000,"value":57.88},{"date":1590537600000,"value":58.24},{"date":1590624000000,"value":59.22},{"date":1590710400000,"value":58.7},{"date":1591056000000,"value":59.88},{"date":1591142400000,"value":61.53},{"date":1591228800000,"value":61.4},{"date":1591315200000,"value":62.93},{"date":1591574400000,"value":62.39},{"date":1591660800000,"value":61.66},{"date":1591747200000,"value":61.27},{"date":1591833600000,"value":59.03},{"date":1591920000000,"value":59.21},{"date":1592179200000,"value":59.06},{"date":1592265600000,"value":60.81},{"date":1592352000000,"value":61.19},{"date":1592438400000,"value":60.91},{"date":1592524800000,"value":61.33},{"date":1592784000000,"value":60.9},{"date":1592956800000,"value":60.25},{"date":1593043200000,"value":60.58},{"date":1593129600000,"value":60.61},{"date":1593388800000,"value":60.8},{"date":1593475200000,"value":61.04},{"date":1593561600000,"value":61.24},{"date":1593648000000,"value":62.28},{"date":1593734400000,"value":62.02},{"date":1593993600000,"value":62.92},{"date":1594080000000,"value":62.53},{"date":1594166400000,"value":62.06},{"date":1594252800000,"value":61.72},{"date":1594339200000,"value":62.18},{"date":1594598400000,"value":62.83},{"date":1594684800000,"value":62.21},{"date":1594771200000,"value":63.24},{"date":1594857600000,"value":63.02},{"date":1594944000000,"value":63.08},{"date":1595203200000,"value":63.72},{"date":1595289600000,"value":64.02},{"date":1595376000000,"value":63.72},{"date":1595462400000,"value":63.88},{"date":1595548800000,"value":62.89},{"date":1595808000000,"value":62.84},{"date":1595894400000,"value":62.98},{"date":1595980800000,"value":63.07},{"date":1596067200000,"value":61.91},{"date":1596153600000,"value":61.58},{"date":1596412800000,"value":62.68},{"date":1596499200000,"value":62.62},{"date":1596585600000,"value":63.08},{"date":1596672000000,"value":62.57},{"date":1596758400000,"value":62.99},{"date":1597017600000,"value":62.98},{"date":1597104000000,"value":64.03},{"date":1597190400000,"value":64.56},{"date":1597276800000,"value":64.33},{"date":1597363200000,"value":63.58},{"date":1597622400000,"value":63.76},{"date":1597708800000,"value":63.41},{"date":1597795200000,"value":63.64},{"date":1597881600000,"value":63.08},{"date":1597968000000,"value":63.03},{"date":1598227200000,"value":63.92},{"date":1598313600000,"value":63.79},{"date":1598400000000,"value":64.49},{"date":1598486400000,"value":64.12},{"date":1598572800000,"value":63.93},{"date":1598832000000,"value":63.53},{"date":1598918400000,"value":63.53},{"date":1599004800000,"value":64.48},{"date":1599091200000,"value":63.64},{"date":1599177600000,"value":62.94},{"date":1599436800000,"value":63.88},{"date":1599523200000,"value":63.07},{"date":1599609600000,"value":64.1},{"date":1599696000000,"value":63.83},{"date":1599782400000,"value":63.93},{"date":1600041600000,"value":64.07},{"date":1600128000000,"value":64.38},{"date":1600214400000,"value":64.71},{"date":1600300800000,"value":64.4},{"date":1600387200000,"value":64.11},{"date":1600646400000,"value":62.06},{"date":1600732800000,"value":62.06},{"date":1600819200000,"value":62.3},{"date":1600905600000,"value":61.67},{"date":1600992000000,"value":61.59},{"date":1601251200000,"value":63.09},{"date":1601337600000,"value":63.02},{"date":1601424000000,"value":63.05},{"date":1601510400000,"value":63.32},{"date":1601596800000,"value":63.35},{"date":1601856000000,"value":63.86},{"date":1601942400000,"value":63.91},{"date":1602028800000,"value":63.87},{"date":1602115200000,"value":64.23},{"date":1602201600000,"value":64.67},{"date":1602460800000,"value":65.21},{"date":1602547200000,"value":64.83},{"date":1602633600000,"value":64.87},{"date":1602720000000,"value":63.54},{"date":1602806400000,"value":64.14},{"date":1603065600000,"value":64.01},{"date":1603152000000,"value":63.83},{"date":1603238400000,"value":63.06},{"date":1603324800000,"value":62.84},{"date":1603411200000,"value":63.18},{"date":1603670400000,"value":61.59},{"date":1603756800000,"value":61.24},{"date":1603843200000,"value":59.34},{"date":1603929600000,"value":59.38},{"date":1604016000000,"value":59.44},{"date":1604275200000,"value":60.12},{"date":1604361600000,"value":61.6},{"date":1604448000000,"value":62.69},{"date":1604534400000,"value":63.55},{"date":1604620800000,"value":63.46},{"date":1604880000000,"value":66.22},{"date":1604966400000,"value":66.48},{"date":1605052800000,"value":67.15},{"date":1605139200000,"value":66.77},{"date":1605225600000,"value":66.72},{"date":1605484800000,"value":67.48},{"date":1605571200000,"value":67.34},{"date":1605657600000,"value":67.66},{"date":1605744000000,"value":67.15},{"date":1605830400000,"value":67.53},{"date":1606089600000,"value":67.35},{"date":1606176000000,"value":67.72},{"date":1606262400000,"value":67.81},{"date":1606348800000,"value":67.83},{"date":1606435200000,"value":68.35},{"date":1606694400000,"value":67.87},{"date":1606780800000,"value":68.07},{"date":1606867200000,"value":67.68},{"date":1606953600000,"value":67.63},{"date":1607040000000,"value":68.09},{"date":1607299200000,"value":67.99},{"date":1607385600000,"value":68.18},{"date":1607472000000,"value":68.26},{"date":1607558400000,"value":67.99},{"date":1607644800000,"value":67.54},{"date":1607904000000,"value":67.93},{"date":1607990400000,"value":68.28},{"date":1608076800000,"value":68.68},{"date":1608163200000,"value":69.07},{"date":1608249600000,"value":69.1},{"date":1608508800000,"value":67.71},{"date":1608595200000,"value":68.67},{"date":1608681600000,"value":69.21},{"date":1609113600000,"value":69.94},{"date":1609200000000,"value":70.37},{"date":1609286400000,"value":70.18},{"date":1609372800000,"value":69.9},{"date":1609718400000,"value":70.47},{"date":1609804800000,"value":70.09},{"date":1609891200000,"value":70.73},{"date":1609977600000,"value":71.11},{"date":1610064000000,"value":71.6},{"date":1610323200000,"value":71.03},{"date":1610409600000,"value":70.85},{"date":1610496000000,"value":70.91},{"date":1610582400000,"value":71.22},{"date":1610668800000,"value":70.47},{"date":1610928000000,"value":70.79},{"date":1611014400000,"value":70.79},{"date":1611100800000,"value":71.21},{"date":1611187200000,"value":71.44},{"date":1611273600000,"value":70.85},{"date":1611532800000,"value":70.19},{"date":1611619200000,"value":70.66},{"date":1611705600000,"value":69.69},{"date":1611792000000,"value":69.87},{"date":1611878400000,"value":68.8},{"date":1612137600000,"value":69.87},{"date":1612224000000,"value":70.93},{"date":1612310400000,"value":71.02},{"date":1612396800000,"value":71.36},{"date":1612483200000,"value":71.45},{"date":1612742400000,"value":71.84},{"date":1612828800000,"value":71.93},{"date":1612915200000,"value":71.64},{"date":1613001600000,"value":72.1},{"date":1613088000000,"value":72.63},{"date":1613347200000,"value":73.26},{"date":1613433600000,"value":73.24},{"date":1613520000000,"value":72.49},{"date":1613606400000,"value":71.97},{"date":1613692800000,"value":72.32},{"date":1613952000000,"value":71.82},{"date":1614038400000,"value":71.43},{"date":1614124800000,"value":71.57},{"date":1614211200000,"value":71.59},{"date":1614297600000,"value":70.65},{"date":1614556800000,"value":71.93},{"date":1614643200000,"value":72},{"date":1614729600000,"value":71.85},{"date":1614816000000,"value":71.4},{"date":1614902400000,"value":70.87},{"date":1615161600000,"value":72.11},{"date":1615248000000,"value":72.91},{"date":1615334400000,"value":73.35},{"date":1615420800000,"value":73.91},{"date":1615507200000,"value":73.54},{"date":1615766400000,"value":73.55},{"date":1615852800000,"value":74.14},{"date":1615939200000,"value":73.73},{"date":1616025600000,"value":73.87},{"date":1616112000000,"value":73.5},{"date":1616371200000,"value":73.9},{"date":1616457600000,"value":73.96},{"date":1616544000000,"value":74},{"date":1616630400000,"value":73.99},{"date":1616716800000,"value":74.7},{"date":1616976000000,"value":74.93},{"date":1617062400000,"value":75.32},{"date":1617148800000,"value":75.32},{"date":1617235200000,"value":75.94},{"date":1617667200000,"value":76.56},{"date":1617753600000,"value":76.32},{"date":1617840000000,"value":76.93},{"date":1617926400000,"value":77.14},{"date":1618185600000,"value":76.78},{"date":1618272000000,"value":76.99},{"date":1618358400000,"value":76.89},{"date":1618444800000,"value":77.4},{"date":1618531200000,"value":77.97},{"date":1618790400000,"value":77.84},{"date":1618876800000,"value":76.7},{"date":1618963200000,"value":77.14},{"date":1619049600000,"value":77.88},{"date":1619136000000,"value":77.88},{"date":1619395200000,"value":78.02},{"date":1619481600000,"value":77.74},{"date":1619568000000,"value":77.6},{"date":1619654400000,"value":77.5},{"date":1619740800000,"value":77.17},{"date":1620000000000,"value":77.66},{"date":1620086400000,"value":76.52},{"date":1620172800000,"value":77.88},{"date":1620259200000,"value":77.82},{"date":1620345600000,"value":78.66},{"date":1620604800000,"value":78.52},{"date":1620691200000,"value":77.07},{"date":1620777600000,"value":76.84},{"date":1620950400000,"value":77.94},{"date":1621209600000,"value":77.94},{"date":1621296000000,"value":78.19},{"date":1621382400000,"value":77.24},{"date":1621468800000,"value":78.32},{"date":1621555200000,"value":78.76},{"date":1621900800000,"value":79.09},{"date":1621987200000,"value":79.11},{"date":1622073600000,"value":79},{"date":1622160000000,"value":79.58},{"date":1622419200000,"value":79.29},{"date":1622505600000,"value":79.83},{"date":1622592000000,"value":79.91},{"date":1622678400000,"value":79.84},{"date":1622764800000,"value":80.26},{"date":1623024000000,"value":80.33},{"date":1623110400000,"value":80.29},{"date":1623196800000,"value":80.1},{"date":1623283200000,"value":80.08},{"date":1623369600000,"value":80.66},{"date":1623628800000,"value":80.85},{"date":1623715200000,"value":80.95},{"date":1623801600000,"value":81.1},{"date":1623888000000,"value":80.99},{"date":1623974400000,"value":79.87},{"date":1624233600000,"value":80.32},{"date":1624320000000,"value":80.78},{"date":1624492800000,"value":80.96},{"date":1624579200000,"value":81.28},{"date":1624838400000,"value":81.06},{"date":1624924800000,"value":81.34},{"date":1625011200000,"value":80.66},{"date":1625097600000,"value":81.12},{"date":1625184000000,"value":81.44},{"date":1625443200000,"value":81.66},{"date":1625529600000,"value":81.53},{"date":1625616000000,"value":82.34},{"date":1625702400000,"value":81.03},{"date":1625788800000,"value":81.95},{"date":1626048000000,"value":82.55},{"date":1626134400000,"value":82.73},{"date":1626220800000,"value":82.63},{"date":1626307200000,"value":81.93},{"date":1626393600000,"value":81.79},{"date":1626652800000,"value":80.31},{"date":1626739200000,"value":80.68},{"date":1626825600000,"value":81.7},{"date":1626912000000,"value":82.53},{"date":1626998400000,"value":83.39},{"date":1627257600000,"value":83.28},{"date":1627344000000,"value":82.84},{"date":1627430400000,"value":83.43},{"date":1627516800000,"value":83.86},{"date":1627603200000,"value":83.8},{"date":1627862400000,"value":84.34},{"date":1627948800000,"value":84.56},{"date":1628035200000,"value":85.11},{"date":1628121600000,"value":85.5},{"date":1628208000000,"value":85.24},{"date":1628467200000,"value":85.33},{"date":1628553600000,"value":85.52},{"date":1628640000000,"value":85.79},{"date":1628726400000,"value":85.98},{"date":1628812800000,"value":86.14},{"date":1629072000000,"value":85.93},{"date":1629158400000,"value":86.03},{"date":1629244800000,"value":86.25},{"date":1629331200000,"value":85.4},{"date":1629417600000,"value":85.82},{"date":1629676800000,"value":86.28},{"date":1629763200000,"value":86.21},{"date":1629849600000,"value":86.21},{"date":1629936000000,"value":86.13},{"date":1630022400000,"value":86.53},{"date":1630281600000,"value":86.77},{"date":1630368000000,"value":86.45},{"date":1630454400000,"value":86.81},{"date":1630540800000,"value":87.15},{"date":1630627200000,"value":86.74},{"date":1630886400000,"value":87.19},{"date":1630972800000,"value":86.86},{"date":1631059200000,"value":85.77},{"date":1631145600000,"value":86.01},{"date":1631232000000,"value":85.88},{"date":1631491200000,"value":85.98},{"date":1631577600000,"value":86.22},{"date":1631664000000,"value":85.33},{"date":1631750400000,"value":85.89},{"date":1631836800000,"value":85.09},{"date":1632096000000,"value":83.77},{"date":1632182400000,"value":84.66},{"date":1632268800000,"value":85.27},{"date":1632355200000,"value":85.97},{"date":1632441600000,"value":84.85},{"date":1632700800000,"value":84.14},{"date":1632787200000,"value":81.97},{"date":1632873600000,"value":82.1},{"date":1632960000000,"value":81.98},{"date":1633046400000,"value":81.57},{"date":1633305600000,"value":80.75},{"date":1633392000000,"value":81.47},{"date":1633478400000,"value":80.66},{"date":1633564800000,"value":81.68},{"date":1633651200000,"value":81.23},{"date":1633910400000,"value":81.06},{"date":1633996800000,"value":81.2},{"date":1634083200000,"value":82.11},{"date":1634169600000,"value":83.22},{"date":1634256000000,"value":83.73},{"date":1634515200000,"value":83.56},{"date":1634601600000,"value":83.83},{"date":1634688000000,"value":84.07},{"date":1634774400000,"value":83.99},{"date":1634860800000,"value":84.51},{"date":1635120000000,"value":84.46},{"date":1635206400000,"value":85.02},{"date":1635292800000,"value":84.84},{"date":1635379200000,"value":85.34},{"date":1635465600000,"value":85.23},{"date":1635811200000,"value":85.9},{"date":1635897600000,"value":86.25},{"date":1635984000000,"value":86.88},{"date":1636070400000,"value":86.78},{"date":1636329600000,"value":86.87},{"date":1636416000000,"value":86.59},{"date":1636502400000,"value":86.57},{"date":1636588800000,"value":86.96},{"date":1636675200000,"value":87.26},{"date":1636934400000,"value":87.43},{"date":1637020800000,"value":87.42},{"date":1637107200000,"value":87.47},{"date":1637193600000,"value":87.27},{"date":1637280000000,"value":87.1},{"date":1637539200000,"value":86.71},{"date":1637625600000,"value":85.33},{"date":1637712000000,"value":85.12},{"date":1637798400000,"value":85.58},{"date":1637884800000,"value":83.06},{"date":1638144000000,"value":83.48},{"date":1638230400000,"value":82.97},{"date":1638316800000,"value":84.34},{"date":1638403200000,"value":83.11},{"date":1638489600000,"value":82.78},{"date":1638748800000,"value":83.59},{"date":1638835200000,"value":85.8},{"date":1638921600000,"value":85.14},{"date":1639008000000,"value":85.09},{"date":1639094400000,"value":84.8},{"date":1639353600000,"value":84.54},{"date":1639440000000,"value":83.53},{"date":1639526400000,"value":84.02},{"date":1639612800000,"value":84.71},{"date":1639699200000,"value":84.17},{"date":1639958400000,"value":83.23},{"date":1640044800000,"value":84.22},{"date":1640131200000,"value":85.19},{"date":1640217600000,"value":85.92},{"date":1640563200000,"value":86.37},{"date":1640649600000,"value":86.84},{"date":1640736000000,"value":86.85},{"date":1640822400000,"value":87.01},{"date":1640908800000,"value":86.87},{"date":1641168000000,"value":87.32},{"date":1641254400000,"value":87.78},{"date":1641340800000,"value":87.78},{"date":1641427200000,"value":86.32},{"date":1641513600000,"value":85.8},{"date":1641772800000,"value":84.05},{"date":1641859200000,"value":84.83},{"date":1641945600000,"value":85.33},{"date":1642032000000,"value":85.23},{"date":1642118400000,"value":84.13},{"date":1642377600000,"value":84.69},{"date":1642464000000,"value":83.65},{"date":1642550400000,"value":83.86},{"date":1642636800000,"value":84.35},{"date":1642723200000,"value":82.85},{"date":1642982400000,"value":79.78},{"date":1643068800000,"value":79.85},{"date":1643155200000,"value":80.96},{"date":1643241600000,"value":80.99},{"date":1643328000000,"value":80.27},{"date":1643587200000,"value":81.16},{"date":1643673600000,"value":81.91},{"date":1643760000000,"value":82.45},{"date":1643846400000,"value":80.76},{"date":1643932800000,"value":79.78},{"date":1644192000000,"value":80.03},{"date":1644278400000,"value":79.7},{"date":1644364800000,"value":81.13},{"date":1644451200000,"value":80.8},{"date":1644537600000,"value":80.18},{"date":1644796800000,"value":78.75},{"date":1644883200000,"value":80.02},{"date":1644969600000,"value":79.98},{"date":1645056000000,"value":79.65},{"date":1645142400000,"value":78.95},{"date":1645401600000,"value":77.66},{"date":1645488000000,"value":77.65},{"date":1645574400000,"value":77.48},{"date":1645660800000,"value":75.65},{"date":1645747200000,"value":77.86},{"date":1646006400000,"value":78.26},{"date":1646092800000,"value":76.2},{"date":1646179200000,"value":76.64},{"date":1646265600000,"value":75.39},{"date":1646352000000,"value":72.59},{"date":1646611200000,"value":71.67},{"date":1646697600000,"value":70.95},{"date":1646784000000,"value":74.65},{"date":1646870400000,"value":73.22},{"date":1646956800000,"value":73.97},{"date":1647216000000,"value":75.13},{"date":1647302400000,"value":74.81},{"date":1647388800000,"value":77.47},{"date":1647475200000,"value":77.85},{"date":1647561600000,"value":78.62},{"date":1647820800000,"value":78.25},{"date":1647907200000,"value":78.83},{"date":1647993600000,"value":77.81},{"date":1648080000000,"value":77.39},{"date":1648166400000,"value":77.5},{"date":1648425600000,"value":77.8},{"date":1648512000000,"value":79.64},{"date":1648598400000,"value":78.91},{"date":1648684800000,"value":78.23},{"date":1648771200000,"value":78.38},{"date":1649030400000,"value":78.95},{"date":1649116800000,"value":78.8},{"date":1649203200000,"value":77.09},{"date":1649289600000,"value":77},{"date":1649376000000,"value":77.68},{"date":1649635200000,"value":77.05},{"date":1649721600000,"value":76.95},{"date":1649808000000,"value":76.74},{"date":1649894400000,"value":77.32},{"date":1650326400000,"value":76.88},{"date":1650412800000,"value":77.87},{"date":1650499200000,"value":78.44},{"date":1650585600000,"value":77.11},{"date":1650844800000,"value":75.9},{"date":1650931200000,"value":74.97},{"date":1651017600000,"value":75.14},{"date":1651104000000,"value":75.9},{"date":1651190400000,"value":76.39},{"date":1651449600000,"value":75.18},{"date":1651536000000,"value":75.4},{"date":1651622400000,"value":74.6},{"date":1651708800000,"value":74.03},{"date":1651795200000,"value":72.59},{"date":1652140800000,"value":70.8},{"date":1652227200000,"value":72.05},{"date":1652313600000,"value":71.76},{"date":1652400000000,"value":73.38},{"date":1652659200000,"value":73.22},{"date":1652745600000,"value":74.21},{"date":1652832000000,"value":73.19},{"date":1652918400000,"value":72.48},{"date":1653004800000,"value":73.02},{"date":1653264000000,"value":73.91},{"date":1653350400000,"value":72.83},{"date":1653436800000,"value":73.15},{"date":1653609600000,"value":75.26},{"date":1653868800000,"value":76.1},{"date":1653955200000,"value":75.2},{"date":1654041600000,"value":74.49},{"date":1654128000000,"value":75.22},{"date":1654214400000,"value":74.94},{"date":1654560000000,"value":75.25},{"date":1654646400000,"value":74.79},{"date":1654732800000,"value":73.81},{"date":1654819200000,"value":71.93},{"date":1655078400000,"value":69.81},{"date":1655164800000,"value":68.69},{"date":1655251200000,"value":69.76},{"date":1655337600000,"value":67.94},{"date":1655424000000,"value":68.56},{"date":1655683200000,"value":68.89},{"date":1655769600000,"value":69.25},{"date":1655856000000,"value":68.86},{"date":1656028800000,"value":70.09},{"date":1656288000000,"value":70.45},{"date":1656374400000,"value":70.33},{"date":1656460800000,"value":69.56},{"date":1656547200000,"value":68.59},{"date":1656633600000,"value":68.55},{"date":1656892800000,"value":68.56},{"date":1656979200000,"value":67.5},{"date":1657065600000,"value":68.87},{"date":1657152000000,"value":69.98},{"date":1657238400000,"value":70.38},{"date":1657497600000,"value":69.88},{"date":1657584000000,"value":70.09},{"date":1657670400000,"value":69.47},{"date":1657756800000,"value":68.66},{"date":1657843200000,"value":69.97},{"date":1658102400000,"value":70.52},{"date":1658188800000,"value":71.58},{"date":1658275200000,"value":71.62},{"date":1658361600000,"value":72.36},{"date":1658448000000,"value":72.71},{"date":1658707200000,"value":72.48},{"date":1658793600000,"value":71.97},{"date":1658880000000,"value":72.36},{"date":1658966400000,"value":73.45},{"date":1659052800000,"value":74.68},{"date":1659312000000,"value":74.58},{"date":1659398400000,"value":73.89},{"date":1659484800000,"value":74.78},{"date":1659571200000,"value":75.17},{"date":1659657600000,"value":74.25},{"date":1659916800000,"value":74.81},{"date":1660003200000,"value":73.86},{"date":1660089600000,"value":75.04},{"date":1660176000000,"value":75.15},{"date":1660262400000,"value":75.2},{"date":1660608000000,"value":75.28},{"date":1660694400000,"value":74.42},{"date":1660780800000,"value":74.63},{"date":1660867200000,"value":73.78},{"date":1661126400000,"value":72.36},{"date":1661212800000,"value":72.02},{"date":1661299200000,"value":72.32},{"date":1661385600000,"value":72.42},{"date":1661472000000,"value":71},{"date":1661731200000,"value":70.23},{"date":1661817600000,"value":70},{"date":1661904000000,"value":69.31},{"date":1661990400000,"value":67.87},{"date":1662076800000,"value":69.29},{"date":1662336000000,"value":68.41},{"date":1662422400000,"value":68.65},{"date":1662508800000,"value":68.65},{"date":1662595200000,"value":69.04},{"date":1662681600000,"value":70.12},{"date":1662940800000,"value":71.37},{"date":1663027200000,"value":69.84},{"date":1663113600000,"value":69.18},{"date":1663200000000,"value":68.55},{"date":1663286400000,"value":67.49},{"date":1663545600000,"value":67.47},{"date":1663632000000,"value":66.48},{"date":1663718400000,"value":67.25},{"date":1663804800000,"value":65.65},{"date":1663891200000,"value":64.35},{"date":1664150400000,"value":64.16},{"date":1664236800000,"value":63.9},{"date":1664323200000,"value":64.25},{"date":1664409600000,"value":63.02},{"date":1664496000000,"value":64.16},{"date":1664755200000,"value":64.62},{"date":1664841600000,"value":66.9},{"date":1664928000000,"value":66.11},{"date":1665014400000,"value":65.89},{"date":1665100800000,"value":64.44},{"date":1665360000000,"value":64.1},{"date":1665446400000,"value":63.74},{"date":1665532800000,"value":63.37},{"date":1665619200000,"value":63.86},{"date":1665705600000,"value":64.37},{"date":1665964800000,"value":65.52},{"date":1666051200000,"value":66.04},{"date":1666137600000,"value":65.57},{"date":1666224000000,"value":65.97},{"date":1666310400000,"value":65.32},{"date":1666569600000,"value":66.37},{"date":1666656000000,"value":67.74},{"date":1666742400000,"value":68.31},{"date":1666828800000,"value":67.93},{"date":1666915200000,"value":67.91},{"date":1667174400000,"value":67.89},{"date":1667347200000,"value":67.71},{"date":1667433600000,"value":66.8},{"date":1667520000000,"value":68.2},{"date":1667779200000,"value":68.76},{"date":1667865600000,"value":69.86},{"date":1667952000000,"value":69.71},{"date":1668038400000,"value":72.46},{"date":1668124800000,"value":73.17},{"date":1668384000000,"value":73.2},{"date":1668470400000,"value":73.31},{"date":1668556800000,"value":72.18},{"date":1668643200000,"value":72.02},{"date":1668729600000,"value":72.7},{"date":1668988800000,"value":72.59},{"date":1669075200000,"value":72.8},{"date":1669161600000,"value":73.07},{"date":1669248000000,"value":73.59},{"date":1669334400000,"value":73.52},{"date":1669593600000,"value":72.79},{"date":1669680000000,"value":72.28},{"date":1669766400000,"value":72.72},{"date":1669852800000,"value":73.73},{"date":1669939200000,"value":73.74},{"date":1670198400000,"value":73.21},{"date":1670284800000,"value":72.63},{"date":1670371200000,"value":72.16},{"date":1670457600000,"value":71.92},{"date":1670544000000,"value":72.57},{"date":1670803200000,"value":72.15},{"date":1670889600000,"value":73.33},{"date":1670976000000,"value":73.32},{"date":1671062400000,"value":71.03},{"date":1671148800000,"value":70.22},{"date":1671408000000,"value":70.33},{"date":1671494400000,"value":69.91},{"date":1671580800000,"value":71.14},{"date":1671667200000,"value":70.38},{"date":1671753600000,"value":70.45},{"date":1672099200000,"value":70.6},{"date":1672185600000,"value":70.41},{"date":1672272000000,"value":71.09},{"date":1672358400000,"value":70.22},{"date":1672617600000,"value":70.95},{"date":1672704000000,"value":71.74},{"date":1672790400000,"value":73.12},{"date":1672876800000,"value":73},{"date":1672963200000,"value":73.75},{"date":1673222400000,"value":74.7},{"date":1673308800000,"value":74.15},{"date":1673395200000,"value":74.7},{"date":1673481600000,"value":75.08},{"date":1673568000000,"value":75.53},{"date":1673827200000,"value":75.89},{"date":1673913600000,"value":76.15},{"date":1674000000000,"value":76.31},{"date":1674086400000,"value":74.82},{"date":1674172800000,"value":75.14},{"date":1674432000000,"value":75.82},{"date":1674518400000,"value":75.65},{"date":1674604800000,"value":75.3},{"date":1674691200000,"value":75.85},{"date":1674777600000,"value":76},{"date":1675036800000,"value":75.82},{"date":1675123200000,"value":75.75},{"date":1675209600000,"value":75.88},{"date":1675296000000,"value":77.77},{"date":1675382400000,"value":78.03},{"date":1675641600000,"value":77.19},{"date":1675728000000,"value":76.89},{"date":1675814400000,"value":76.96},{"date":1675900800000,"value":77.44},{"date":1675987200000,"value":76.37},{"date":1676246400000,"value":76.92},{"date":1676332800000,"value":76.94},{"date":1676419200000,"value":77.56},{"date":1676505600000,"value":77.73},{"date":1676592000000,"value":77.44},{"date":1676851200000,"value":77.44},{"date":1676937600000,"value":76.95},{"date":1677024000000,"value":76.71},{"date":1677110400000,"value":76.87},{"date":1677196800000,"value":75.96},{"date":1677456000000,"value":76.96},{"date":1677542400000,"value":76.67},{"date":1677628800000,"value":76.2},{"date":1677715200000,"value":76.64},{"date":1677801600000,"value":77.36},{"date":1678060800000,"value":77.47},{"date":1678147200000,"value":76.83},{"date":1678233600000,"value":76.94},{"date":1678320000000,"value":77.06},{"date":1678406400000,"value":75.94},{"date":1678665600000,"value":74.21},{"date":1678752000000,"value":75.39},{"date":1678838400000,"value":73.39},{"date":1678924800000,"value":74.68},{"date":1679011200000,"value":73.78},{"date":1679270400000,"value":74.3},{"date":1679356800000,"value":75.19},{"date":1679443200000,"value":75.25},{"date":1679529600000,"value":75.45},{"date":1679616000000,"value":74.19},{"date":1679875200000,"value":74.85},{"date":1679961600000,"value":74.47},{"date":1680048000000,"value":75.57},{"date":1680134400000,"value":76.74},{"date":1680220800000,"value":77.13},{"date":1680480000000,"value":76.84},{"date":1680566400000,"value":76.75},{"date":1680652800000,"value":76.16},{"date":1680739200000,"value":76.32},{"date":1681171200000,"value":76.89},{"date":1681257600000,"value":76.83},{"date":1681344000000,"value":77.27},{"date":1681430400000,"value":77.71},{"date":1681689600000,"value":77.59},{"date":1681776000000,"value":78.05},{"date":1681862400000,"value":77.91},{"date":1681948800000,"value":77.69},{"date":1682035200000,"value":78.03},{"date":1682294400000,"value":78.37},{"date":1682380800000,"value":77.96},{"date":1682467200000,"value":77.45},{"date":1682553600000,"value":77.75},{"date":1682640000000,"value":78.36},{"date":1682985600000,"value":77.76},{"date":1683072000000,"value":77.93},{"date":1683158400000,"value":77.67},{"date":1683244800000,"value":78.56},{"date":1683504000000,"value":78.72},{"date":1683676800000,"value":78.06},{"date":1683763200000,"value":78.2},{"date":1683849600000,"value":78.49},{"date":1684108800000,"value":78.57},{"date":1684195200000,"value":78.32},{"date":1684281600000,"value":78.15},{"date":1684454400000,"value":79.25},{"date":1684713600000,"value":79.32},{"date":1684800000000,"value":78.7},{"date":1684886400000,"value":77.22},{"date":1684972800000,"value":77.19},{"date":1685059200000,"value":78.06},{"date":1685404800000,"value":77.54},{"date":1685491200000,"value":76.84},{"date":1685577600000,"value":77.49},{"date":1685664000000,"value":78.74},{"date":1685923200000,"value":78.26},{"date":1686009600000,"value":78.45},{"date":1686096000000,"value":78.32},{"date":1686182400000,"value":78.29},{"date":1686268800000,"value":78.1},{"date":1686528000000,"value":78.58},{"date":1686614400000,"value":79.19},{"date":1686700800000,"value":79.52},{"date":1686787200000,"value":79.16},{"date":1686873600000,"value":79.46},{"date":1687132800000,"value":78.65},{"date":1687219200000,"value":77.96},{"date":1687305600000,"value":77.38},{"date":1687392000000,"value":77.19},{"date":1687737600000,"value":76.63},{"date":1687824000000,"value":76.66},{"date":1687910400000,"value":77.55},{"date":1687996800000,"value":77.52},{"date":1688083200000,"value":78.48},{"date":1688342400000,"value":78.21},{"date":1688428800000,"value":78.39},{"date":1688515200000,"value":77.76},{"date":1688601600000,"value":75.93},{"date":1688688000000,"value":76.22},{"date":1688947200000,"value":76.34},{"date":1689033600000,"value":76.89},{"date":1689120000000,"value":78.05},{"date":1689206400000,"value":78.44},{"date":1689292800000,"value":78.29},{"date":1689552000000,"value":77.65},{"date":1689638400000,"value":78.11},{"date":1689724800000,"value":78.36},{"date":1689811200000,"value":78.21},{"date":1689897600000,"value":78.29},{"date":1690156800000,"value":78.27},{"date":1690243200000,"value":78.78},{"date":1690329600000,"value":78.24},{"date":1690416000000,"value":79.51},{"date":1690502400000,"value":79.46},{"date":1690761600000,"value":79.43},{"date":1690848000000,"value":78.76},{"date":1690934400000,"value":77.81},{"date":1691020800000,"value":77.15},{"date":1691107200000,"value":77.42},{"date":1691366400000,"value":77.43},{"date":1691452800000,"value":76.86},{"date":1691539200000,"value":77.1},{"date":1691625600000,"value":77.86},{"date":1691712000000,"value":76.89},{"date":1691971200000,"value":77.06},{"date":1692144000000,"value":76.32},{"date":1692230400000,"value":75.26},{"date":1692316800000,"value":74.81},{"date":1692576000000,"value":74.73},{"date":1692662400000,"value":75.29},{"date":1692748800000,"value":75.49},{"date":1692835200000,"value":75.17},{"date":1692921600000,"value":75.15},{"date":1693180800000,"value":75.87},{"date":1693267200000,"value":76.6},{"date":1693353600000,"value":76.52},{"date":1693440000000,"value":76.48},{"date":1693526400000,"value":76.38},{"date":1693785600000,"value":76.43},{"date":1693872000000,"value":76.05},{"date":1693958400000,"value":75.65},{"date":1694044800000,"value":75.19},{"date":1694131200000,"value":75.26},{"date":1694390400000,"value":75.48},{"date":1694476800000,"value":75.07},{"date":1694563200000,"value":74.68},{"date":1694649600000,"value":75.55},{"date":1694736000000,"value":75.63},{"date":1694995200000,"value":74.73},{"date":1695081600000,"value":74.51},{"date":1695168000000,"value":75.25},{"date":1695254400000,"value":74.25},{"date":1695340800000,"value":74.03},{"date":1695600000000,"value":73.51},{"date":1695686400000,"value":72.78},{"date":1695772800000,"value":72.5},{"date":1695859200000,"value":72.79},{"date":1695945600000,"value":73.52},{"date":1696204800000,"value":72.76},{"date":1696291200000,"value":71.94},{"date":1696377600000,"value":71.98},{"date":1696464000000,"value":72.05},{"date":1696550400000,"value":72.67},{"date":1696809600000,"value":72.18},{"date":1696896000000,"value":73.59},{"date":1696982400000,"value":73.49},{"date":1697068800000,"value":73.53},{"date":1697155200000,"value":72.39},{"date":1697414400000,"value":72.48},{"date":1697500800000,"value":72.18},{"date":1697587200000,"value":71.39},{"date":1697673600000,"value":70.86},{"date":1697760000000,"value":69.92},{"date":1698019200000,"value":69.98},{"date":1698105600000,"value":70.29},{"date":1698192000000,"value":69.97},{"date":1698278400000,"value":69.94},{"date":1698364800000,"value":69.75},{"date":1698624000000,"value":69.91},{"date":1698710400000,"value":70.49},{"date":1698883200000,"value":72.18},{"date":1698969600000,"value":72.64},{"date":1699228800000,"value":72.27},{"date":1699315200000,"value":72.25},{"date":1699401600000,"value":72.67},{"date":1699488000000,"value":73.8},{"date":1699574400000,"value":73.11},{"date":1699833600000,"value":73.46},{"date":1699920000000,"value":74.97},{"date":1700006400000,"value":75.42},{"date":1700092800000,"value":74.98},{"date":1700179200000,"value":75.53},{"date":1700438400000,"value":75.67},{"date":1700524800000,"value":75.51},{"date":1700611200000,"value":75.91},{"date":1700697600000,"value":76.04},{"date":1700784000000,"value":76.23},{"date":1701043200000,"value":76.15},{"date":1701129600000,"value":76.06},{"date":1701216000000,"value":76.63},{"date":1701302400000,"value":76.9},{"date":1701388800000,"value":77.54},{"date":1701648000000,"value":77.38},{"date":1701734400000,"value":77.87},{"date":1701820800000,"value":78.34},{"date":1701907200000,"value":78.27},{"date":1701993600000,"value":78.83},{"date":1702252800000,"value":79.03},{"date":1702339200000,"value":78.84},{"date":1702425600000,"value":78.75},{"date":1702512000000,"value":79.88},{"date":1702598400000,"value":80.04},{"date":1702857600000,"value":79.61},{"date":1702944000000,"value":79.95},{"date":1703030400000,"value":80.27},{"date":1703116800000,"value":80.14},{"date":1703203200000,"value":80.13},{"date":1703635200000,"value":80.38},{"date":1703721600000,"value":80.27},{"date":1703808000000,"value":80.33},{"date":1704153600000,"value":79.97},{"date":1704240000000,"value":78.81},{"date":1704326400000,"value":79.03},{"date":1704412800000,"value":78.75},{"date":1704672000000,"value":79.24},{"date":1704758400000,"value":79.01},{"date":1704844800000,"value":78.9},{"date":1704931200000,"value":78.54},{"date":1705017600000,"value":79.33},{"date":1705276800000,"value":78.86},{"date":1705363200000,"value":78.6},{"date":1705449600000,"value":77.72},{"date":1705536000000,"value":78.33},{"date":1705622400000,"value":78.12},{"date":1705881600000,"value":78.91},{"date":1705968000000,"value":78.86},{"date":1706054400000,"value":79.87},{"date":1706140800000,"value":80.15},{"date":1706227200000,"value":80.8},{"date":1706486400000,"value":80.84},{"date":1706572800000,"value":80.99},{"date":1706659200000,"value":80.99},{"date":1706745600000,"value":80.69},{"date":1706832000000,"value":80.58},{"date":1707091200000,"value":80.57},{"date":1707177600000,"value":81.09},{"date":1707264000000,"value":80.93},{"date":1707350400000,"value":81.26},{"date":1707436800000,"value":81.15},{"date":1707696000000,"value":81.72},{"date":1707782400000,"value":80.73},{"date":1707868800000,"value":81.22},{"date":1707955200000,"value":81.73},{"date":1708041600000,"value":82.25},{"date":1708300800000,"value":82.15},{"date":1708387200000,"value":82.04},{"date":1708473600000,"value":82.11},{"date":1708560000000,"value":83.1},{"date":1708646400000,"value":83.28},{"date":1708905600000,"value":83.08},{"date":1708992000000,"value":83.13},{"date":1709078400000,"value":82.65},{"date":1709164800000,"value":82.67},{"date":1709251200000,"value":83.17},{"date":1709510400000,"value":83.17},{"date":1709596800000,"value":82.82},{"date":1709683200000,"value":83.4},{"date":1709769600000,"value":84.32},{"date":1709856000000,"value":84.24},{"date":1710115200000,"value":83.76},{"date":1710201600000,"value":84.54},{"date":1710288000000,"value":84.63},{"date":1710374400000,"value":84.41},{"date":1710460800000,"value":84.11},{"date":1710720000000,"value":84.03},{"date":1710806400000,"value":84.29},{"date":1710892800000,"value":84.26},{"date":1710979200000,"value":85.03},{"date":1711065600000,"value":84.96},{"date":1711324800000,"value":84.91},{"date":1711411200000,"value":85.26},{"date":1711497600000,"value":85.38},{"date":1711584000000,"value":85.59},{"date":1712016000000,"value":84.6},{"date":1712102400000,"value":84.9},{"date":1712188800000,"value":84.99},{"date":1712275200000,"value":84.26},{"date":1712534400000,"value":84.71},{"date":1712620800000,"value":84.27},{"date":1712707200000,"value":84.26},{"date":1712793600000,"value":84.16},{"date":1712880000000,"value":83.85},{"date":1713139200000,"value":84.11},{"date":1713225600000,"value":83.13},{"date":1713312000000,"value":83.15},{"date":1713398400000,"value":83.51},{"date":1713484800000,"value":83.25},{"date":1713744000000,"value":83.77},{"date":1713830400000,"value":84.73},{"date":1713916800000,"value":84.38}]