{"Id":"mcb6503-en-us","fundFactId":"mksrrh","HasFundFactsPdf":true,"FirstFundServCode":"MCB6553","FundServCodes":["MCB6553","MCB6503"],"PreviousFundCode":"MCB6553","docId":null,"locale":"en-US","hideFromProd":null,"Exclude P&P":null,"NetAssetsValue":12792982.03,"ShowPerformance":true,"CompoundReturns":{"p1mo":0.025161345443552096,"p3mo":0.02169321006454909,"p6mo":0.05554615707344801,"pytd":0.03347831992234991,"p1yr":0.05449364713994544,"p3yr":0.05989149724581,"p5yr":0.02317910957398,"p10yr":0.03105672087597,"psi":0.030736771211594,"effectiveDate":"2026-02-28T00:00:00"},"AnnualReturns":{"1991":0.0,"1992":0.05204460966542751,"1993":0.12897526501766785,"1994":-0.07433489827856025,"1995":0.08392223161453931,"1996":0.11442118726019278,"1997":0.06997900629811056,"1998":-0.0006540222367560497,"1999":0.06344895287958115,"2000":0.01972368380565556,"2001":-0.03573325286662643,"2002":-0.06099049311862009,"2003":0.10268339176453337,"2004":-0.012205029013539651,"2005":0.035296608510055026,"2006":0.06721477164591079,"2007":-0.004563554698966001,"2008":-0.09738673728837134,"2009":0.11630802611059403,"2010":0.06786230963766275,"2011":0.023222263588979896,"2012":0.03142260830895024,"2013":0.05324814675087334,"2014":0.0716382362108025,"2015":0.008955197965003972,"2016":0.04971346458318992,"2017":0.03401410730899597,"2018":-0.028788755618623308,"2019":0.09252600776253658,"2020":0.05982950682495685,"2021":0.027862958654964576,"2022":-0.1140189290674348,"2023":0.04893701504965623,"2024":0.0666583028607906,"2025":0.044255104229366876},"Growth":{"1990-12-31":10000.0,"1991-01-31":8726.765799256505576208178439,"1991-02-28":8726.765799256505576208178439,"1991-03-29":8726.765799256505576208178439,"1991-04-30":8726.765799256505576208178439,"1991-05-31":8726.765799256505576208178439,"1991-06-28":8726.765799256505576208178439,"1991-07-31":8726.765799256505576208178439,"1991-08-30":8726.765799256505576208178439,"1991-09-30":8726.765799256505576208178439,"1991-10-31":8726.765799256505576208178439,"1991-11-29":8726.765799256505576208178439,"1991-12-31":10000.000000000000000000000000,"1992-01-31":10000.000000000000000000000000,"1992-02-28":10000.000000000000000000000000,"1992-03-31":10000.000000000000000000000000,"1992-04-30":10000.000000000000000000000000,"1992-05-29":10000.000000000000000000000000,"1992-06-30":10000.000000000000000000000000,"1992-07-31":10000.000000000000000000000000,"1992-08-31":10000.000000000000000000000000,"1992-09-30":10557.620817843866171003717472,"1992-10-30":10622.676579925650557620817844,"1992-11-30":10501.858736059479553903345725,"1992-12-31":10520.446096654275092936802974,"1993-01-29":10353.159851301115241635687733,"1993-02-26":10678.438661710037174721189592,"1993-03-31":10975.836431226765799256505578,"1993-04-30":11152.416356877323420074349444,"1993-05-31":11254.646840148698884758364314,"1993-06-30":11431.226765799256505576208180,"1993-07-30":11524.163568773234200743494425,"1993-08-31":11933.085501858736059479553904,"1993-09-30":11710.037174721189591078066915,"1993-10-29":12174.721189591078066914498142,"1993-11-30":12174.721189591078066914498142,"1993-12-31":11877.323420074349442379182156,"1994-01-31":12221.189591078066914498141263,"1994-02-28":11905.204460966542750929368029,"1994-03-31":11505.576208178438661710037174,"1994-04-29":11421.933085501858736059479553,"1994-05-31":11328.996282527881040892193307,"1994-06-30":10901.486988847583643122676578,"1994-07-29":11124.535315985130111524163567,"1994-08-31":11486.988847583643122676579923,"1994-09-30":11496.282527881040892193308548,"1994-10-31":11421.933085501858736059479552,"1994-11-30":11133.828996282527881040892191,"1994-12-30":10994.423791821561338289962823,"1995-01-31":10771.375464684014869888475835,"1995-02-28":11133.828996282527881040892192,"1995-03-31":11347.583643122676579925650556,"1995-04-28":11496.282527881040892193308548,"1995-05-31":11905.204460966542750929368028,"1995-06-30":11970.260223048327137546468400,"1995-07-31":12100.371747211895910780669144,"1995-08-31":12184.014869888475836431226765,"1995-09-29":12230.483271375464684014869888,"1995-10-31":12193.308550185873605947955390,"1995-11-30":12527.881040892193308550185873,"1995-12-29":11917.100371747211895910780668,"1996-01-31":12118.959107806691449814126393,"1996-02-29":11905.204460966542750929368028,"1996-03-29":11998.141263940520446096654273,"1996-04-30":12221.189591078066914498141261,"1996-05-31":12425.650557620817843866171001,"1996-06-28":12295.539033457249070631970257,"1996-07-31":12276.951672862453531598513007,"1996-08-30":12704.460966542750929368029736,"1996-09-30":12973.977695167286245353159848,"1996-10-31":13615.241635687732342007434941,"1996-11-29":14237.918215613382899628252785,"1996-12-31":13280.669144981412639405204458,"1997-01-31":13522.304832713754646840148696,"1997-02-28":13726.765799256505576208178436,"1997-03-31":13355.018587360594795539033454,"1997-04-30":13568.773234200743494423791818,"1997-05-30":14070.631970260223048327137543,"1997-06-30":14228.624535315985130111524160,"1997-07-31":15037.174721189591078066914495,"1997-08-29":14711.895910780669144981412636,"1997-09-30":15408.921933085501858736059476,"1997-10-31":15427.509293680297397769516726,"1997-11-28":14972.118959107806691449814124,"1997-12-31":14210.037174721189591078066912,"1998-01-30":14200.743494423791821561338287,"1998-02-27":14581.784386617100371747211893,"1998-03-31":14972.118959107806691449814123,"1998-04-30":15111.524163568773234200743491,"1998-05-29":15157.992565055762081784386614,"1998-06-30":14990.706319702602230483271373,"1998-07-31":14600.371747211895910780669143,"1998-08-31":13336.431226765799256505576207,"1998-09-30":13828.996282527881040892193307,"1998-10-30":14070.631970260223048327137545,"1998-11-30":14340.148698884758364312267656,"1998-12-31":14200.743494423791821561338288,"1999-01-29":14479.553903345724907063197024,"1999-02-26":14014.869888475836431226765797,"1999-03-31":14433.085501858736059479553901,"1999-04-30":14702.602230483271375464684012,"1999-05-31":14479.553903345724907063197024,"1999-06-30":14563.197026022304832713754645,"1999-07-30":14628.252788104089219330855016,"1999-08-31":14553.903345724907063197026019,"1999-09-30":14591.078066914498141263940517,"1999-10-29":14776.951672862453531598513007,"1999-11-30":14916.356877323420074349442375,"1999-12-31":15101.765799256505576208178435,"2000-01-31":14860.594795539033457249070629,"2000-02-29":15511.152416356877323420074347,"2000-03-31":15910.780669144981412639405202,"2000-04-28":15929.368029739776951672862452,"2000-05-31":15985.130111524163568773234199,"2000-06-30":16570.631970260223048327137545,"2000-07-31":16747.211895910780669144981411,"2000-08-31":17472.118959107806691449814125,"2000-09-29":16951.672862453531598513011152,"2000-10-31":16552.044609665427509293680297,"2000-11-30":16226.765799256505576208178437,"2000-12-29":15399.628252788104089219330853,"2001-01-31":15604.089219330855018587360592,"2001-02-28":14925.650557620817843866171001,"2001-03-30":14758.364312267657992565055760,"2001-04-30":14925.650557620817843866171002,"2001-05-31":15148.698884758364312267657990,"2001-06-29":14758.364312267657992565055759,"2001-07-31":14962.825278810408921933085499,"2001-08-31":15027.881040892193308550185871,"2001-09-28":14600.371747211895910780669142,"2001-10-31":14804.832713754646840148698881,"2001-11-30":15111.524163568773234200743491,"2001-12-31":14849.349442379182156133828993,"2002-01-31":14767.657992565055762081784384,"2002-02-28":14776.951672862453531598513008,"2002-03-29":14823.420074349442379182156130,"2002-04-30":14656.133828996282527881040888,"2002-05-31":14618.959107806691449814126390,"2002-06-28":14182.156133828996282527881036,"2002-07-31":13754.646840148698884758364307,"2002-08-30":13894.052044609665427509293674,"2002-09-30":13475.836431226765799256505570,"2002-10-31":13661.710037174721189591078060,"2002-11-29":13912.639405204460966542750923,"2002-12-31":13943.680297397769516728624529,"2003-01-31":13810.408921933085501858736053,"2003-02-28":13884.758364312267657992565050,"2003-03-31":13713.382899628252788104089214,"2003-04-30":13887.639405204460966542750923,"2003-05-30":14334.386617100371747211895904,"2003-06-30":14496.933085501858736059479546,"2003-07-31":14567.750929368029739776951665,"2003-08-29":14845.167286245353159851301108,"2003-09-30":14838.289962825278810408921926,"2003-10-31":15209.107806691449814126394045,"2003-11-28":15332.156133828996282527881034,"2003-12-31":15375.464684014869888475836424,"2004-01-30":15410.315985130111524163568766,"2004-02-27":15726.301115241635687732342000,"2004-03-31":15778.624535315985130111524157,"2004-04-30":15501.394052044609665427509287,"2004-05-31":15553.094795539033457249070625,"2004-06-30":15556.412639405204460966542743,"2004-07-30":15656.589219330855018587360587,"2004-08-31":15666.459107806691449814126387,"2004-09-30":15909.200743494423791821561331,"2004-10-29":16176.468401486988847583643115,"2004-11-30":16345.873605947955390334572483,"2004-12-31":15187.806691449814126394052037,"2005-01-31":14997.332713754646840148698877,"2005-02-28":15098.485130111524163568773227,"2005-03-31":14974.581784386617100371747205,"2005-04-29":15018.745353159851301115241629,"2005-05-31":15167.258364312267657992565050,"2005-06-30":15355.120817843866171003717466,"2005-07-29":15532.137546468401486988847578,"2005-08-31":15526.775092936802973977695161,"2005-09-30":15470.204460966542750929368023,"2005-10-31":15176.496282527881040892193301,"2005-11-30":15492.369888475836431226765792,"2005-12-30":15723.884758364312267657992557,"2006-01-31":15791.914498141263940520446089,"2006-02-28":15834.665427509293680297397761,"2006-03-31":15953.252788104089219330855010,"2006-04-28":15711.617100371747211895910772,"2006-05-31":15592.100371747211895910780661,"2006-06-30":15438.661710037174721189591070,"2006-07-31":15806.877323420074349442379174,"2006-08-31":16123.327137546468401486988839,"2006-09-29":16234.572490706319702602230475,"2006-10-31":16466.263940520446096654275085,"2006-11-30":16650.929368029739776951672854,"2006-12-29":16780.762081784386617100371738,"2007-01-31":16846.840148698884758364312259,"2007-02-28":16953.810408921933085501858727,"2007-03-30":16996.654275092936802973977686,"2007-04-30":17138.475836431226765799256496,"2007-05-31":17163.104089219330855018587351,"2007-06-29":16903.996282527881040892193299,"2007-07-31":16778.531598513011152416356868,"2007-08-31":16920.539033457249070631970250,"2007-09-28":16910.873605947955390334572481,"2007-10-31":16903.252788104089219330855009,"2007-11-30":16810.223048327137546468401477,"2007-12-31":16704.182156133828996282527871,"2008-01-31":16489.776951672862453531598502,"2008-02-29":16465.055762081784386617100361,"2008-03-31":16652.416356877323420074349431,"2008-04-30":16735.873605947955390334572480,"2008-05-30":16802.695167286245353159851290,"2008-06-30":16382.992565055762081784386605,"2008-07-31":16294.981412639405204460966530,"2008-08-29":16671.282527881040892193308537,"2008-09-30":16030.390334572490706319702590,"2008-10-31":15280.018587360594795539033445,"2008-11-28":15179.182156133828996282527869,"2008-12-31":15077.416356877323420074349430,"2009-01-30":14439.962825278810408921933073,"2009-02-27":14144.516728624535315985130100,"2009-03-31":14666.821561338289962825278798,"2009-04-30":15135.594795539033457249070619,"2009-05-29":15425.743494423791821561338277,"2009-06-30":15837.267657992565055762081771,"2009-07-31":16100.650557620817843866170990,"2009-08-31":16384.200743494423791821561325,"2009-09-30":16721.561338289962825278810395,"2009-10-30":16537.918215613382899628252775,"2009-11-30":16779.739776951672862453531585,"2009-12-31":16831.040892193308550185873592,"2010-01-29":16861.895910780669144981412625,"2010-02-26":17029.089219330855018587360581,"2010-03-31":17281.505576208178438661710023,"2010-04-30":17314.684014869888475836431212,"2010-05-31":17110.873605947955390334572476,"2010-06-30":16949.814126394052044609665414,"2010-07-30":17151.672862453531598513011139,"2010-08-31":17251.022304832713754646840135,"2010-09-30":17617.750929368029739776951660,"2010-10-29":17789.033457249070631970260210,"2010-11-30":17701.022304832713754646840136,"2010-12-31":17973.234200743494423791821548,"2011-01-31":17981.040892193308550185873593,"2011-02-28":18313.661710037174721189591064,"2011-03-31":18278.531598513011152416356863,"2011-04-29":18290.985130111524163568773220,"2011-05-31":18354.832713754646840148698871,"2011-06-30":18207.899628252788104089219317,"2011-07-29":18167.100371747211895910780655,"2011-08-31":18123.513011152416356877323406,"2011-09-30":17860.037174721189591078066901,"2011-10-31":18110.501858736059479553903332,"2011-11-30":18203.717472118959107806691437,"2011-12-30":18390.613382899628252788104077,"2012-01-31":18598.234200743494423791821550,"2012-02-29":18674.999999999999999999999988,"2012-03-30":18678.903345724907063197026011,"2012-04-30":18609.200743494423791821561327,"2012-05-31":18462.081784386617100371747200,"2012-06-29":18575.929368029739776951672850,"2012-07-31":18619.144981412639405204460953,"2012-08-31":18660.501858736059479553903332,"2012-09-28":18890.334572490706319702602217,"2012-10-31":18902.230483271375464684014856,"2012-11-02":18881.598513011152416356877309,"2012-11-05":18882.063197026022304832713741,"2012-11-06":18850.557620817843866171003704,"2012-11-07":18820.539033457249070631970246,"2012-11-08":18794.888475836431226765799242,"2012-11-09":18797.304832713754646840148685,"2012-11-12":18785.594795539033457249070619,"2012-11-13":18778.438661710037174721189578,"2012-11-14":18684.851301115241635687732329,"2012-11-15":18635.501858736059479553903332,"2012-11-16":18676.579925650557620817843853,"2012-11-19":18729.553903345724907063197012,"2012-11-20":18730.762081784386617100371733,"2012-11-21":18740.334572490706319702602217,"2012-11-22":18766.078066914498141263940507,"2012-11-23":18797.769516728624535315985116,"2012-11-26":18806.412639405204460966542736,"2012-11-27":18797.397769516728624535315971,"2012-11-28":18843.494423791821561338289948,"2012-11-29":18876.115241635687732342007421,"2012-11-30":18897.862453531598513011152403,"2012-12-03":18856.040892193308550185873592,"2012-12-04":18852.230483271375464684014857,"2012-12-05":18886.617100371747211895910768,"2012-12-06":18881.970260223048327137546455,"2012-12-07":18878.624535315985130111524151,"2012-12-10":18901.765799256505576208178427,"2012-12-11":18916.078066914498141263940509,"2012-12-12":18913.104089219330855018587348,"2012-12-13":18874.070631970260223048327125,"2012-12-14":18882.899628252788104089219318,"2012-12-17":18879.553903345724907063197013,"2012-12-18":18930.483271375464684014869876,"2012-12-19":18961.338289962825278810408909,"2012-12-20":18966.914498141263940520446084,"2012-12-21":18973.884758364312267657992552,"2012-12-24":18956.970260223048327137546455,"2012-12-27":18962.546468401486988847583630,"2012-12-28":18928.252788104089219330855006,"2012-12-31":18968.494423791821561338289949,"2013-01-02":18994.609665427509293680297383,"2013-01-03":18941.449814126394052044609651,"2013-01-04":18973.605947955390334572490691,"2013-01-07":18959.479553903345724907063182,"2013-01-08":18977.323420074349442379182141,"2013-01-09":19001.765799256505576208178424,"2013-01-10":19020.074349442379182156133815,"2013-01-11":19015.706319702602230483271362,"2013-01-14":19021.561338289962825278810396,"2013-01-15":19068.029739776951672862453520,"2013-01-16":19065.055762081784386617100359,"2013-01-17":19073.884758364312267657992552,"2013-01-18":19141.078066914498141263940508,"2013-01-21":19152.509293680297397769516716,"2013-01-22":19205.297397769516728624535304,"2013-01-23":19243.029739776951672862453519,"2013-01-24":19267.100371747211895910780657,"2013-01-25":19267.565055762081784386617089,"2013-01-28":19272.118959107806691449814115,"2013-01-29":19277.973977695167286245353148,"2013-01-30":19241.821561338289962825278799,"2013-01-31":19189.312267657992565055762071,"2013-02-01":19196.654275092936802973977684,"2013-02-04":19164.869888475836431226765787,"2013-02-05":19174.442379182156133828996271,"2013-02-06":19205.297397769516728624535305,"2013-02-07":19185.037174721189591078066904,"2013-02-08":19236.802973977695167286245344,"2013-02-11":19223.605947955390334572490696,"2013-02-12":19217.843866171003717472118948,"2013-02-13":19196.468401486988847583643111,"2013-02-14":19196.840148698884758364312256,"2013-02-15":19206.877323420074349442379170,"2013-02-19":19281.040892193308550185873594,"2013-02-20":19272.211895910780669144981401,"2013-02-21":19240.706319702602230483271365,"2013-02-22":19325.278810408921933085501848,"2013-02-25":19317.843866171003717472118949,"2013-02-26":19351.672862453531598513011142,"2013-02-27":19401.951672862453531598513001,"2013-02-28":19451.858736059479553903345715,"2013-03-01":19462.825278810408921933085491,"2013-03-04":19458.643122676579925650557610,"2013-03-05":19496.840148698884758364312256,"2013-03-06":19498.513011152416356877323409,"2013-03-07":19476.672862453531598513011141,"2013-03-08":19438.197026022304832713754635,"2013-03-11":19459.572490706319702602230471,"2013-03-12":19485.223048327137546468401475,"2013-03-13":19447.490706319702602230483259,"2013-03-14":19462.639405204460966542750917,"2013-03-15":19487.639405204460966542750917,"2013-03-18":19484.386617100371747211895899,"2013-03-19":19503.438661710037174721189579,"2013-03-20":19505.576208178438661710037162,"2013-03-21":19456.319702602230483271375452,"2013-03-22":19482.342007434944237918215600,"2013-03-25":19453.996282527881040892193295,"2013-03-26":19484.293680297397769516728612,"2013-03-27":19508.921933085501858736059466,"2013-03-28":19518.587360594795539033457236,"2013-03-29":19518.587360594795539033457236,"2013-04-01":19510.594795539033457249070618,"2013-04-02":19533.271375464684014869888462,"2013-04-03":19461.895910780669144981412625,"2013-04-04":19459.386617100371747211895896,"2013-04-05":19476.208178438661710037174706,"2013-04-08":19475.650557620817843866170989,"2013-04-09":19507.806691449814126394052030,"2013-04-10":19546.375464684014869888475822,"2013-04-11":19525.557620817843866171003702,"2013-04-12":19525.743494423791821561338275,"2013-04-15":19407.063197026022304832713739,"2013-04-16":19466.728624535315985130111508,"2013-04-17":19411.710037174721189591078051,"2013-04-18":19405.669144981412639405204444,"2013-04-19":19430.669144981412639405204444,"2013-04-22":19453.438661710037174721189574,"2013-04-23":19458.550185873605947955390318,"2013-04-24":19516.635687732342007434944221,"2013-04-25":19516.263940520446096654275076,"2013-04-26":19511.431226765799256505576191,"2013-04-29":19564.498141263940520446096637,"2013-04-30":19620.539033457249070631970243,"2013-05-01":19568.587360594795539033457231,"2013-05-02":19615.148698884758364312267640,"2013-05-03":19606.226765799256505576208161,"2013-05-06":19582.713754646840148698884741,"2013-05-07":19595.817843866171003717472101,"2013-05-08":19637.825278810408921933085484,"2013-05-09":19601.672862453531598513011135,"2013-05-10":19598.234200743494423791821543,"2013-05-13":19554.739776951672862453531580,"2013-05-14":19560.594795539033457249070613,"2013-05-15":19562.546468401486988847583624,"2013-05-16":19598.048327137546468401486969,"2013-05-17":19668.308550185873605947955370,"2013-05-21":19751.115241635687732342007414,"2013-05-22":19713.382899628252788104089198,"2013-05-23":19668.401486988847583643122655,"2013-05-24":19666.635687732342007434944217,"2013-05-27":19645.817843866171003717472098,"2013-05-28":19638.104089219330855018587339,"2013-05-29":19603.903345724907063197026001,"2013-05-30":19571.096654275092936802973956,"2013-05-31":19508.643122676579925650557598,"2013-06-03":19520.074349442379182156133807,"2013-06-04":19499.628252788104089219330832,"2013-06-05":19409.572490706319702602230460,"2013-06-06":19380.855018587360594795539010,"2013-06-07":19320.817843866171003717472096,"2013-06-10":19285.594795539033457249070609,"2013-06-11":19213.568773234200743494423769,"2013-06-12":19122.769516728624535315985108,"2013-06-13":19258.921933085501858736059457,"2013-06-14":19239.591078066914498141263918,"2013-06-17":19287.267657992565055762081762,"2013-06-18":19335.223048327137546468401464,"2013-06-19":19213.754646840148698884758342,"2013-06-20":19018.680297397769516728624512,"2013-06-21":18968.680297397769516728624512,"2013-06-24":18858.643122676579925650557597,"2013-06-25":18923.234200743494423791821537,"2013-06-26":18924.442379182156133828996258,"2013-06-27":18997.118959107806691449814101,"2013-06-28":19029.739776951672862453531574,"2013-07-02":19079.368029739776951672862429,"2013-07-03":19049.721189591078066914498117,"2013-07-04":19073.884758364312267657992540,"2013-07-05":19021.096654275092936802973952,"2013-07-08":19104.925650557620817843866145,"2013-07-09":19160.130111524163568773234174,"2013-07-10":19140.706319702602230483271348,"2013-07-11":19274.907063197026022304832687,"2013-07-12":19265.148698884758364312267631,"2013-07-15":19310.315985130111524163568745,"2013-07-16":19303.252788104089219330854990,"2013-07-17":19345.910780669144981412639376,"2013-07-18":19365.055762081784386617100343,"2013-07-19":19397.862453531598513011152387,"2013-07-22":19408.550185873605947955390305,"2013-07-23":19370.539033457249070631970230,"2013-07-24":19295.446096654275092936802944,"2013-07-25":19299.349442379182156133828966,"2013-07-26":19315.427509293680297397769486,"2013-07-29":19312.174721189591078066914467,"2013-07-30":19251.858736059479553903345694,"2013-07-31":19230.947955390334572490706289,"2013-08-01":19236.431226765799256505576178,"2013-08-02":19295.724907063197026022304802,"2013-08-06":19223.698884758364312267657963,"2013-08-07":19211.338289962825278810408893,"2013-08-08":19261.431226765799256505576179,"2013-08-09":19265.520446096654275092936773,"2013-08-12":19241.263940520446096654275062,"2013-08-13":19212.918215613382899628252758,"2013-08-14":19190.520446096654275092936773,"2013-08-15":19140.055762081784386617100342,"2013-08-16":19120.353159851301115241635658,"2013-08-19":19044.609665427509293680297367,"2013-08-20":19112.639405204460966542750899,"2013-08-21":19038.475836431226765799256475,"2013-08-22":19095.631970260223048327137516,"2013-08-23":19178.531598513011152416356846,"2013-08-26":19194.516728624535315985130080,"2013-08-27":19155.576208178438661710037143,"2013-08-28":19130.762081784386617100371716,"2013-08-29":19202.788104089219330855018556,"2013-08-30":19179.368029739776951672862423,"2013-09-03":19153.252788104089219330854989,"2013-09-04":19136.802973977695167286245323,"2013-09-05":19137.546468401486988847583613,"2013-09-06":19121.468401486988847583643092,"2013-09-09":19169.516728624535315985130081,"2013-09-10":19149.163568773234200743494394,"2013-09-11":19177.881040892193308550185843,"2013-09-12":19119.981412639405204460966512,"2013-09-13":19139.962825278810408921933054,"2013-09-16":19180.483271375464684014869858,"2013-09-17":19202.788104089219330855018557,"2013-09-18":19298.234200743494423791821531,"2013-09-19":19280.018587360594795539033427,"2013-09-20":19265.892193308550185873605917,"2013-09-23":19303.345724907063197026022274,"2013-09-24":19349.535315985130111524163537,"2013-09-25":19355.204460966542750929367997,"2013-09-26":19374.163568773234200743494391,"2013-09-27":19375.743494423791821561338257,"2013-09-30":19347.118959107806691449814093,"2013-10-01":19388.661710037174721189591044,"2013-10-02":19372.397769516728624535315950,"2013-10-03":19319.981412639405204460966507,"2013-10-04":19325.557620817843866171003682,"2013-10-07":19322.862453531598513011152381,"2013-10-08":19267.193308550185873605947921,"2013-10-09":19283.828996282527881040892158,"2013-10-10":19372.769516728624535315985094,"2013-10-11":19410.873605947955390334572455,"2013-10-15":19372.676579925650557620817809,"2013-10-16":19428.066914498141263940520411,"2013-10-17":19478.252788104089219330854983,"2013-10-18":19560.873605947955390334572455,"2013-10-21":19573.048327137546468401486954,"2013-10-22":19649.999999999999999999999964,"2013-10-23":19691.263940520446096654275056,"2013-10-24":19723.048327137546468401486953,"2013-10-25":19776.115241635687732342007400,"2013-10-28":19786.802973977695167286245319,"2013-10-29":19852.788104089219330855018553,"2013-10-30":19831.133828996282527881040858,"2013-10-31":19803.717472118959107806691415,"2013-11-01":19764.684014869888475836431192,"2013-11-04":19770.446096654275092936802940,"2013-11-05":19757.527881040892193308550152,"2013-11-06":19795.353159851301115241635654,"2013-11-07":19766.821561338289962825278776,"2013-11-08":19781.319702602230483271375430,"2013-11-11":19767.193308550185873605947920,"2013-11-12":19739.776951672862453531598477,"2013-11-13":19790.985130111524163568773198,"2013-11-14":19843.122676579925650557620781,"2013-11-15":19878.810408921933085501858699,"2013-11-18":19901.301115241635687732341970,"2013-11-19":19880.669144981412639405204423,"2013-11-20":19833.457249070631970260223011,"2013-11-21":19870.539033457249070631970222,"2013-11-22":19903.903345724907063197025984,"2013-11-25":19907.156133828996282527881004,"2013-11-26":19871.561338289962825278810372,"2013-11-27":19871.840148698884758364312232,"2013-11-28":19873.420074349442379182156098,"2013-11-29":19878.810408921933085501858701,"2013-12-02":19864.962825278810408921933051,"2013-12-03":19817.100371747211895910780634,"2013-12-04":19772.211895910780669144981378,"2013-12-05":19703.624535315985130111524129,"2013-12-06":19781.226765799256505576208144,"2013-12-09":19810.594795539033457249070597,"2013-12-10":19835.501858736059479553903312,"2013-12-11":19721.654275092936802973977662,"2013-12-12":19690.055762081784386617100339,"2013-12-13":19680.018587360594795539033425,"2013-12-16":19718.494423791821561338289930,"2013-12-17":19729.460966542750929368029707,"2013-12-18":19821.375464684014869888475803,"2013-12-19":19853.996282527881040892193275,"2013-12-20":19899.349442379182156133828962,"2013-12-23":19910.037174721189591078066880,"2013-12-24":19918.773234200743494423791787,"2013-12-27":19947.304832713754646840148664,"2013-12-30":19973.791821561338289962825245,"2013-12-31":19978.531598513011152416356843,"2014-01-02":19939.405204460966542750929334,"2014-01-03":19924.535315985130111524163535,"2014-01-06":19925.371747211895910780669111,"2014-01-07":19985.315985130111524163568739,"2014-01-08":19956.133828996282527881040857,"2014-01-09":19972.862453531598513011152382,"2014-01-10":20090.520446096654275092936769,"2014-01-13":20050.185873605947955390334538,"2014-01-14":20053.903345724907063197025989,"2014-01-15":20080.483271375464684014869855,"2014-01-16":20142.007434944237918215613350,"2014-01-17":20165.613382899628252788104057,"2014-01-20":20209.107806691449814126394019,"2014-01-21":20198.698884758364312267657959,"2014-01-22":20233.550185873605947955390302,"2014-01-23":20241.263940520446096654275061,"2014-01-24":20112.174721189591078066914467,"2014-01-27":20029.275092936802973977695136,"2014-01-28":20077.973977695167286245353128,"2014-01-29":20060.687732342007434944237886,"2014-01-30":20098.420074349442379182156102,"2014-01-31":20087.267657992565055762081753,"2014-02-03":20000.092936802973977695167255,"2014-02-04":19977.509293680297397769516698,"2014-02-05":19995.167286245353159851301084,"2014-02-06":20073.884758364312267657992535,"2014-02-07":20118.122676579925650557620787,"2014-02-10":20124.163568773234200743494393,"2014-02-11":20153.717472118959107806691420,"2014-02-12":20154.925650557620817843866140,"2014-02-13":20197.026022304832713754646809,"2014-02-14":20220.631970260223048327137515,"2014-02-18":20235.223048327137546468401456,"2014-02-19":20268.494423791821561338289932,"2014-02-20":20296.003717472118959107806660,"2014-02-21":20319.052044609665427509293649,"2014-02-24":20322.026022304832713754646808,"2014-02-25":20343.959107806691449814126362,"2014-02-26":20361.059479553903345724907032,"2014-02-27":20420.353159851301115241635657,"2014-02-28":20427.788104089219330855018557,"2014-03-03":20391.449814126394052044609635,"2014-03-04":20436.245353159851301115241606,"2014-03-05":20436.617100371747211895910751,"2014-03-06":20393.029739776951672862453502,"2014-03-07":20407.156133828996282527881011,"2014-03-10":20419.888475836431226765799227,"2014-03-11":20410.315985130111524163568744,"2014-03-12":20439.033457249070631970260194,"2014-03-13":20390.055762081784386617100343,"2014-03-14":20384.944237918215613382899599,"2014-03-17":20395.074349442379182156133800,"2014-03-18":20488.289962825278810408921904,"2014-03-19":20436.802973977695167286245324,"2014-03-20":20447.583643122676579925650528,"2014-03-21":20453.903345724907063197025993,"2014-03-24":20476.765799256505576208178410,"2014-03-25":20497.397769516728624535315955,"2014-03-26":20471.096654275092936802973948,"2014-03-27":20479.460966542750929368029710,"2014-03-28":20523.327137546468401486988819,"2014-03-31":20555.018587360594795539033429,"2014-04-01":20552.881040892193308550185846,"2014-04-02":20545.539033457249070631970233,"2014-04-03":20529.460966542750929368029713,"2014-04-04":20518.215613382899628252788078,"2014-04-07":20486.338289962825278810408895,"2014-04-08":20525.650557620817843866170977,"2014-04-09":20562.918215613382899628252761,"2014-04-10":20499.907063197026022304832686,"2014-04-11":20495.539033457249070631970233,"2014-04-14":20543.401486988847583643122650,"2014-04-15":20576.765799256505576208178411,"2014-04-16":20649.442379182156133828996256,"2014-04-17":20630.576208178438661710037147,"2014-04-21":20641.356877323420074349442352,"2014-04-22":20674.535315985130111524163542,"2014-04-23":20681.412639405204460966542724,"2014-04-24":20680.576208178438661710037148,"2014-04-25":20668.122676579925650557620792,"2014-04-28":20665.985130111524163568773207,"2014-04-29":20684.758364312267657992565029,"2014-04-30":20735.594795539033457249070606,"2014-05-01":20753.066914498141263940520420,"2014-05-02":20776.579925650557620817843839,"2014-05-05":20741.356877323420074349442353,"2014-05-06":20695.724907063197026022304807,"2014-05-07":20742.286245353159851301115216,"2014-05-08":20719.237918215613382899628227,"2014-05-09":20742.843866171003717472118933,"2014-05-12":20791.263940520446096654275066,"2014-05-13":20836.524163568773234200743467,"2014-05-14":20877.416356877323420074349416,"2014-05-15":20873.977695167286245353159824,"2014-05-16":20857.527881040892193308550159,"2014-05-20":20834.851301115241635687732315,"2014-05-21":20885.130111524163568773234174,"2014-05-22":20884.014869888475836431226739,"2014-05-23":20901.394052044609665427509268,"2014-05-26":20893.215613382899628252788078,"2014-05-27":20906.505576208178438661710010,"2014-05-28":20940.148698884758364312267630,"2014-05-29":20938.197026022304832713754618,"2014-05-30":20965.055762081784386617100343,"2014-06-02":20973.977695167286245353159822,"2014-06-03":20960.966542750929368029739748,"2014-06-04":20973.048327137546468401486961,"2014-06-05":21000.464684014869888475836404,"2014-06-06":21032.527881040892193308550158,"2014-06-09":21053.531598513011152416356850,"2014-06-10":21060.408921933085501858736033,"2014-06-11":21030.018587360594795539033431,"2014-06-12":21041.728624535315985130111499,"2014-06-13":21075.743494423791821561338264,"2014-06-16":21109.200743494423791821561312,"2014-06-17":21095.167286245353159851301089,"2014-06-18":21150.929368029739776951672836,"2014-06-19":21151.672862453531598513011125,"2014-06-20":21103.345724907063197026022277,"2014-06-23":21062.081784386617100371747184,"2014-06-24":21039.591078066914498141263913,"2014-06-25":21046.096654275092936802973951,"2014-06-26":21086.338289962825278810408894,"2014-06-27":21102.881040892193308550185845,"2014-06-30":21132.249070631970260223048298,"2014-07-02":21121.003717472118959107806663,"2014-07-03":21129.275092936802973977695139,"2014-07-04":21130.111524163568773234200715,"2014-07-07":21134.479553903345724907063168,"2014-07-08":21148.513011152416356877323392,"2014-07-09":21158.736059479553903345724879,"2014-07-10":21118.029739776951672862453504,"2014-07-11":21155.762081784386617100371720,"2014-07-14":21193.587360594795539033457222,"2014-07-15":21162.081784386617100371747185,"2014-07-16":21228.066914498141263940520419,"2014-07-17":21230.855018587360594795539007,"2014-07-18":21241.171003717472118959107779,"2014-07-21":21254.925650557620817843866143,"2014-07-22":21314.776951672862453531598485,"2014-07-23":21330.018587360594795539033430,"2014-07-24":21301.672862453531598513011125,"2014-07-25":21337.360594795539033457249043,"2014-07-28":21324.999999999999999999999972,"2014-07-29":21354.089219330855018587360567,"2014-07-30":21333.643122676579925650557594,"2014-07-31":21210.408921933085501858736032,"2014-08-01":21205.669144981412639405204433,"2014-08-05":21219.702602230483271375464656,"2014-08-06":21201.672862453531598513011125,"2014-08-07":21191.449814126394052044609638,"2014-08-08":21249.349442379182156133828969,"2014-08-11":21257.620817843866171003717444,"2014-08-12":21228.903345724907063197025994,"2014-08-13":21260.408921933085501858736030,"2014-08-14":21290.334572490706319702602201,"2014-08-15":21317.936802973977695167286215,"2014-08-18":21314.591078066914498141263909,"2014-08-19":21360.594795539033457249070601,"2014-08-20":21369.516728624535315985130080,"2014-08-21":21383.921933085501858736059449,"2014-08-22":21372.769516728624535315985099,"2014-08-25":21434.758364312267657992565024,"2014-08-26":21433.736059479553903345724875,"2014-08-27":21447.955390334572490706319670,"2014-08-28":21428.531598513011152416356845,"2014-08-29":21451.115241635687732342007403,"2014-09-02":21394.330855018587360594795506,"2014-09-03":21395.446096654275092936802940,"2014-09-04":21354.646840148698884758364277,"2014-09-05":21371.468401486988847583643087,"2014-09-08":21340.334572490706319702602195,"2014-09-09":21330.390334572490706319702566,"2014-09-10":21274.814126394052044609665392,"2014-09-11":21312.546468401486988847583607,"2014-09-12":21274.907063197026022304832677,"2014-09-15":21265.427509293680297397769480,"2014-09-16":21258.271375464684014869888440,"2014-09-17":21203.903345724907063197025986,"2014-09-18":21199.814126394052044609665391,"2014-09-19":21190.892193308550185873605912,"2014-09-22":21179.646840148698884758364275,"2014-09-23":21183.643122676579925650557583,"2014-09-24":21167.100371747211895910780631,"2014-09-25":21103.066914498141263940520409,"2014-09-26":21155.855018587360594795538996,"2014-09-29":21135.687732342007434944237881,"2014-09-30":21128.252788104089219330854982,"2014-10-01":21113.754646840148698884758327,"2014-10-02":21078.810408921933085501858698,"2014-10-03":21134.851301115241635687732304,"2014-10-06":21143.866171003717472118959069,"2014-10-07":21119.981412639405204460966504,"2014-10-08":21169.423791821561338289962787,"2014-10-09":21052.695167286245353159851263,"2014-10-10":20984.200743494423791821561300,"2014-10-14":20976.858736059479553903345686,"2014-10-15":20955.018587360594795539033418,"2014-10-16":20933.550185873605947955390296,"2014-10-17":21007.527881040892193308550147,"2014-10-20":21065.613382899628252788104051,"2014-10-21":21121.747211895910780669144942,"2014-10-22":21060.780669144981412639405165,"2014-10-23":21106.970260223048327137546429,"2014-10-24":21111.802973977695167286245314,"2014-10-27":21094.423791821561338289962785,"2014-10-28":21132.620817843866171003717431,"2014-10-29":21100.743494423791821561338248,"2014-10-30":21106.133828996282527881040849,"2014-10-31":21198.327137546468401486988804,"2014-11-03":21176.208178438661710037174678,"2014-11-04":21173.048327137546468401486945,"2014-11-05":21210.223048327137546468401443,"2014-11-06":21179.182156133828996282527836,"2014-11-07":21209.479553903345724907063151,"2014-11-10":21206.133828996282527881040847,"2014-11-11":21216.635687732342007434944192,"2014-11-12":21223.977695167286245353159805,"2014-11-13":21239.869888475836431226765752,"2014-11-14":21242.843866171003717472118912,"2014-11-17":21262.360594795539033457249022,"2014-11-18":21317.657992565055762081784339,"2014-11-19":21291.171003717472118959107759,"2014-11-20":21308.550185873605947955390286,"2014-11-21":21333.921933085501858736059430,"2014-11-24":21358.457249070631970260222998,"2014-11-25":21386.988847583643122676579876,"2014-11-26":21404.739776951672862453531548,"2014-11-27":21434.386617100371747211895860,"2014-11-28":21459.293680297397769516728575,"2014-12-01":21339.033457249070631970260173,"2014-12-02":21312.918215613382899628252737,"2014-12-03":21336.802973977695167286245302,"2014-12-04":21305.947955390334572490706268,"2014-12-05":21285.408921933085501858736008,"2014-12-08":21230.018587360594795539033407,"2014-12-09":21210.223048327137546468401437,"2014-12-10":21134.851301115241635687732293,"2014-12-11":21153.252788104089219330854970,"2014-12-12":21100.650557620817843866170955,"2014-12-15":21059.851301115241635687732294,"2014-12-16":21114.126394052044609665427460,"2014-12-17":21187.267657992565055762081735,"2014-12-18":21261.431226765799256505576159,"2014-12-19":21352.416356877323420074349392,"2014-12-22":21381.133828996282527881040842,"2014-12-23":21356.226765799256505576208129,"2014-12-24":21351.858736059479553903345675,"2014-12-29":21434.107806691449814126394001,"2014-12-30":21410.873605947955390334572441,"2014-12-31":21409.758364312267657992565007,"2015-01-02":21488.289962825278810408921884,"2015-01-05":21395.631970260223048327137498,"2015-01-06":21369.609665427509293680297349,"2015-01-07":21414.869888475836431226765751,"2015-01-08":21465.799256505576208178438614,"2015-01-09":21479.553903345724907063196979,"2015-01-12":21501.858736059479553903345677,"2015-01-13":21512.360594795539033457249023,"2015-01-14":21504.275092936802973977695120,"2015-01-15":21562.732342007434944237918168,"2015-01-16":21626.579925650557620817843819,"2015-01-19":21631.133828996282527881040845,"2015-01-20":21682.713754646840148698884711,"2015-01-21":21929.925650557620817843866123,"2015-01-22":22021.747211895910780669144932,"2015-01-23":22100.557620817843866171003668,"2015-01-26":22108.457249070631970260222998,"2015-01-27":22149.163568773234200743494374,"2015-01-28":22135.223048327137546468401437,"2015-01-29":22206.319702602230483271375415,"2015-01-30":22287.081784386617100371747162,"2015-02-02":22370.260223048327137546468352,"2015-02-03":22381.691449814126394052044560,"2015-02-04":22397.026022304832713754646790,"2015-02-05":22356.505576208178438661709988,"2015-02-06":22266.728624535315985130111476,"2015-02-09":22251.301115241635687732341960,"2015-02-10":22288.197026022304832713754600,"2015-02-11":22306.877323420074349442379135,"2015-02-12":22348.698884758364312267657945,"2015-02-13":22337.825278810408921933085454,"2015-02-17":22272.583643122676579925650510,"2015-02-18":22291.263940520446096654275045,"2015-02-19":22319.237918215613382899628204,"2015-02-20":22356.691449814126394052044560,"2015-02-23":22428.531598513011152416356827,"2015-02-24":22477.044609665427509293680246,"2015-02-25":22435.966542750929368029739726,"2015-02-26":22424.256505576208178438661660,"2015-02-27":22486.059479553903345724907014,"2015-03-02":22433.457249070631970260222999,"2015-03-03":22332.434944237918215613382851,"2015-03-04":22214.498141263940520446096605,"2015-03-05":22208.364312267657992565055713,"2015-03-06":22090.334572490706319702602182,"2015-03-09":22090.148698884758364312267610,"2015-03-10":22018.587360594795539033457200,"2015-03-11":22100.929368029739776951672813,"2015-03-12":22131.877323420074349442379132,"2015-03-13":22133.736059479553903345724857,"2015-03-16":22225.278810408921933085501808,"2015-03-17":22242.286245353159851301115191,"2015-03-18":22379.460966542750929368029690,"2015-03-19":22350.464684014869888475836381,"2015-03-20":22396.840148698884758364312217,"2015-03-23":22379.275092936802973977695116,"2015-03-24":22408.643122676579925650557570,"2015-03-25":22352.788104089219330855018536,"2015-03-26":22220.074349442379182156133777,"2015-03-27":22311.988847583643122676579874,"2015-03-30":22381.970260223048327137546418,"2015-03-31":22350.185873605947955390334523,"2015-04-01":22396.468401486988847583643073,"2015-04-02":22426.208178438661710037174671,"2015-04-06":22400.371747211895910780669095,"2015-04-07":22449.070631970260223048327088,"2015-04-08":22474.256505576208178438661661,"2015-04-09":22516.171003717472118959107758,"2015-04-10":22542.193308550185873605947906,"2015-04-13":22542.657992565055762081784338,"2015-04-14":22574.721189591078066914498092,"2015-04-15":22564.033457249070631970260173,"2015-04-16":22498.234200743494423791821512,"2015-04-17":22429.368029739776951672862404,"2015-04-20":22435.130111524163568773234152,"2015-04-21":22426.394052044609665427509245,"2015-04-22":22370.910780669144981412639358,"2015-04-23":22388.568773234200743494423745,"2015-04-24":22454.553903345724907063196980,"2015-04-27":22428.996282527881040892193261,"2015-04-28":22303.159851301115241635687685,"2015-04-29":22222.955390334572490706319656,"2015-04-30":22221.561338289962825278810362,"2015-05-01":22224.814126394052044609665381,"2015-05-04":22161.988847583643122676579879,"2015-05-05":22042.472118959107806691449767,"2015-05-06":21919.330855018587360594795491,"2015-05-07":22026.394052044609665427509245,"2015-05-08":22137.081784386617100371747164,"2015-05-11":22013.940520446096654275092890,"2015-05-12":21943.029739776951672862453485,"2015-05-13":21908.085501858736059479553856,"2015-05-14":21973.884758364312267657992517,"2015-05-15":22088.475836431226765799256458,"2015-05-19":22036.338289962825278810408874,"2015-05-20":22041.728624535315985130111475,"2015-05-21":22139.219330855018587360594746,"2015-05-22":22132.156133828996282527880991,"2015-05-25":22116.078066914498141263940470,"2015-05-26":22160.130111524163568773234150,"2015-05-27":22244.423791821561338289962774,"2015-05-28":22256.412639405204460966542699,"2015-05-29":22240.148698884758364312267606,"2015-06-01":22250.092936802973977695167235,"2015-06-02":22150.278810408921933085501808,"2015-06-03":22106.319702602230483271375413,"2015-06-04":22100.836431226765799256505524,"2015-06-05":21986.988847583643122676579875,"2015-06-08":21912.081784386617100371747161,"2015-06-09":21837.360594795539033457249020,"2015-06-10":21849.535315985130111524163518,"2015-06-11":21924.628252788104089219330805,"2015-06-12":21895.631970260223048327137497,"2015-06-15":21896.933085501858736059479504,"2015-06-16":21941.914498141263940520446048,"2015-06-17":21910.594795539033457249070583,"2015-06-18":21886.710037174721189591078017,"2015-06-19":21921.933085501858736059479503,"2015-06-22":21918.215613382899628252788053,"2015-06-23":21942.750929368029739776951622,"2015-06-24":21999.907063197026022304832663,"2015-06-25":21925.092936802973977695167236,"2015-06-26":21858.178438661710037174721140,"2015-06-29":21811.895910780669144981412590,"2015-06-30":21893.401486988847583643122627,"2015-07-02":21905.855018587360594795538984,"2015-07-03":21939.219330855018587360594746,"2015-07-06":21948.791821561338289962825229,"2015-07-07":22036.152416356877323420074300,"2015-07-08":21987.267657992565055762081734,"2015-07-09":21911.245353159851301115241586,"2015-07-10":21923.977695167286245353159803,"2015-07-13":21986.245353159851301115241587,"2015-07-14":22031.412639405204460966542702,"2015-07-15":22141.449814126394052044609615,"2015-07-16":22194.423791821561338289962774,"2015-07-17":22200.278810408921933085501807,"2015-07-20":22122.211895910780669144981361,"2015-07-21":22094.981412639405204460966491,"2015-07-22":22074.070631970260223048327085,"2015-07-23":22086.338289962825278810408869,"2015-07-24":22055.018587360594795539033404,"2015-07-27":21979.182156133828996282527827,"2015-07-28":21961.431226765799256505576153,"2015-07-29":22017.936802973977695167286190,"2015-07-30":22110.223048327137546468401432,"2015-07-31":22186.152416356877323420074294,"2015-08-04":22208.271375464684014869888421,"2015-08-05":22195.074349442379182156133775,"2015-08-06":22156.412639405204460966542697,"2015-08-07":22123.884758364312267657992510,"2015-08-10":22144.052044609665427509293625,"2015-08-11":22163.661710037174721189591023,"2015-08-12":22063.568773234200743494423738,"2015-08-13":22060.966542750929368029739723,"2015-08-14":22083.364312267657992565055709,"2015-08-17":22093.773234200743494423791767,"2015-08-18":22031.970260223048327137546413,"2015-08-19":22021.282527881040892193308495,"2015-08-20":21887.267657992565055762081729,"2015-08-21":21763.475836431226765799256451,"2015-08-24":21539.776951672862453531598459,"2015-08-25":21515.706319702602230483271322,"2015-08-26":21551.951672862453531598512957,"2015-08-27":21672.769516728624535315985077,"2015-08-28":21719.423791821561338289962772,"2015-08-31":21669.330855018587360594795486,"2015-09-01":21520.353159851301115241635636,"2015-09-02":21580.855018587360594795538981,"2015-09-03":21577.695167286245353159851248,"2015-09-04":21528.624535315985130111524110,"2015-09-08":21576.672862453531598513011098,"2015-09-09":21541.078066914498141263940466,"2015-09-10":21552.881040892193308550185820,"2015-09-11":21560.223048327137546468401433,"2015-09-14":21532.806691449814126394051990,"2015-09-15":21487.825278810408921933085448,"2015-09-16":21555.669144981412639405204406,"2015-09-17":21580.855018587360594795538978,"2015-09-18":21551.951672862453531598512956,"2015-09-21":21555.762081784386617100371691,"2015-09-22":21483.271375464684014869888420,"2015-09-23":21437.825278810408921933085447,"2015-09-24":21404.553903345724907063196972,"2015-09-25":21384.014869888475836431226711,"2015-09-28":21314.405204460966542750929313,"2015-09-29":21342.936802973977695167286191,"2015-09-30":21404.460966542750929368029685,"2015-10-01":21340.706319702602230483271320,"2015-10-02":21431.691449814126394052044555,"2015-10-05":21490.985130111524163568773179,"2015-10-06":21526.486988847583643122676525,"2015-10-07":21581.226765799256505576208124,"2015-10-08":21585.315985130111524163568720,"2015-10-09":21563.104089219330855018587307,"2015-10-13":21577.602230483271375464683962,"2015-10-14":21595.167286245353159851301062,"2015-10-15":21597.583643122676579925650504,"2015-10-16":21588.754646840148698884758310,"2015-10-19":21599.442379182156133828996228,"2015-10-20":21567.472118959107806691449761,"2015-10-21":21652.695167286245353159851248,"2015-10-22":21759.386617100371747211895857,"2015-10-23":21782.434944237918215613382845,"2015-10-26":21791.449814126394052044609611,"2015-10-27":21797.304832713754646840148645,"2015-10-28":21809.479553903345724907063144,"2015-10-29":21725.464684014869888475836378,"2015-10-30":21662.174721189591078066914445,"2015-11-02":21685.408921933085501858736007,"2015-11-03":21701.858736059479553903345673,"2015-11-04":21670.724907063197026022304780,"2015-11-05":21633.643122676579925650557569,"2015-11-06":21599.814126394052044609665376,"2015-11-09":21522.397769516728624535315933,"2015-11-10":21520.910780669144981412639354,"2015-11-11":21526.486988847583643122676528,"2015-11-12":21448.234200743494423791821509,"2015-11-13":21442.936802973977695167286192,"2015-11-16":21551.394052044609665427509240,"2015-11-17":21550.092936802973977695167233,"2015-11-18":21604.553903345724907063196972,"2015-11-19":21626.858736059479553903345671,"2015-11-20":21623.327137546468401486988794,"2015-11-23":21602.044609665427509293680243,"2015-11-24":21597.955390334572490706319649,"2015-11-25":21609.851301115241635687732289,"2015-11-26":21637.918215613382899628252734,"2015-11-27":21632.527881040892193308550132,"2015-11-30":21630.855018587360594795538979,"2015-12-01":21760.873605947955390334572435,"2015-12-02":21691.449814126394052044609609,"2015-12-03":21532.713754646840148698884703,"2015-12-04":21600.557620817843866171003661,"2015-12-07":21603.066914498141263940520390,"2015-12-08":21541.078066914498141263940464,"2015-12-09":21541.263940520446096654275037,"2015-12-10":21560.037174721189591078066860,"2015-12-11":21526.858736059479553903345670,"2015-12-14":21441.356877323420074349442324,"2015-12-15":21496.468401486988847583643068,"2015-12-16":21595.353159851301115241635633,"2015-12-17":21610.780669144981412639405149,"2015-12-18":21573.141263940520446096654221,"2015-12-21":21603.531598513011152416356823,"2015-12-22":21599.535315985130111524163514,"2015-12-23":21668.122676579925650557620762,"2015-12-24":21697.955390334572490706319647,"2015-12-29":21692.750929368029739776951618,"2015-12-30":21655.111524163568773234200688,"2015-12-31":21601.486988847583643122676525,"2016-01-04":21563.011152416356877323420019,"2016-01-05":21573.234200743494423791821506,"2016-01-06":21555.390334572490706319702547,"2016-01-07":21409.293680297397769516728569,"2016-01-08":21402.137546468401486988847527,"2016-01-11":21349.814126394052044609665371,"2016-01-12":21441.728624535315985130111468,"2016-01-13":21386.431226765799256505576152,"2016-01-14":21442.007434944237918215613328,"2016-01-15":21369.609665427509293680297344,"2016-01-18":21314.962825278810408921933032,"2016-01-19":21339.591078066914498141263887,"2016-01-20":21224.999999999999999999999947,"2016-01-21":21160.315985130111524163568720,"2016-01-22":21252.416356877323420074349389,"2016-01-25":21200.929368029739776951672809,"2016-01-26":21221.933085501858736059479501,"2016-01-27":21259.665427509293680297397717,"2016-01-28":21358.828996282527881040892140,"2016-01-29":21503.531598513011152416356824,"2016-02-01":21422.862453531598513011152364,"2016-02-02":21404.275092936802973977695116,"2016-02-03":21395.260223048327137546468350,"2016-02-04":21408.736059479553903345724856,"2016-02-05":21405.018587360594795539033407,"2016-02-08":21350.836431226765799256505527,"2016-02-09":21258.550185873605947955390286,"2016-02-10":21285.408921933085501858736010,"2016-02-11":21178.066914498141263940520398,"2016-02-12":21185.873605947955390334572442,"2016-02-16":21271.003717472118959107806643,"2016-02-17":21349.999999999999999999999952,"2016-02-18":21420.074349442379182156133781,"2016-02-19":21405.018587360594795539033409,"2016-02-22":21439.033457249070631970260174,"2016-02-23":21385.223048327137546468401437,"2016-02-24":21351.672862453531598513011102,"2016-02-25":21365.427509293680297397769467,"2016-02-26":21350.278810408921933085501809,"2016-02-29":21353.996282527881040892193258,"2016-03-01":21383.736059479553903345724857,"2016-03-02":21422.583643122676579925650507,"2016-03-03":21493.029739776951672862453481,"2016-03-04":21515.613382899628252788104038,"2016-03-07":21530.762081784386617100371697,"2016-03-08":21609.944237918215613382899577,"2016-03-09":21557.899628252788104089219279,"2016-03-10":21576.486988847583643122676528,"2016-03-11":21620.724907063197026022304781,"2016-03-14":21630.576208178438661710037123,"2016-03-15":21653.531598513011152416356826,"2016-03-16":21705.390334572490706319702551,"2016-03-17":21730.855018587360594795538982,"2016-03-18":21721.747211895910780669144930,"2016-03-21":21734.665427509293680297397717,"2016-03-22":21709.479553903345724907063144,"2016-03-23":21759.386617100371747211895857,"2016-03-24":21720.817843866171003717472066,"2016-03-28":21731.133828996282527881040839,"2016-03-29":21814.126394052044609665427456,"2016-03-30":21798.605947955390334572490652,"2016-03-31":21797.769516728624535315985077,"2016-04-01":21793.959107806691449814126340,"2016-04-04":21794.795539033457249070631917,"2016-04-05":21819.702602230483271375464630,"2016-04-06":21809.293680297397769516728570,"2016-04-07":21805.483271375464684014869835,"2016-04-08":21787.081784386617100371747158,"2016-04-11":21756.877323420074349442379129,"2016-04-12":21762.267657992565055762081730,"2016-04-13":21848.791821561338289962825224,"2016-04-14":21841.449814126394052044609610,"2016-04-15":21850.929368029739776951672807,"2016-04-18":21847.676579925650557620817788,"2016-04-19":21887.453531598513011152416301,"2016-04-20":21905.297397769516728624535261,"2016-04-21":21886.431226765799256505576154,"2016-04-22":21833.085501858736059479553849,"2016-04-25":21799.442379182156133828996228,"2016-04-26":21804.182156133828996282527827,"2016-04-27":21868.494423791821561338289909,"2016-04-28":21836.988847583643122676579872,"2016-04-29":21817.936802973977695167286192,"2016-05-02":21799.999999999999999999999946,"2016-05-03":21807.434944237918215613382846,"2016-05-04":21860.037174721189591078066861,"2016-05-05":21885.130111524163568773234148,"2016-05-06":21914.033457249070631970260171,"2016-05-09":21947.211895910780669144981361,"2016-05-10":22022.211895910780669144981361,"2016-05-11":21972.769516728624535315985079,"2016-05-12":21986.059479553903345724907012,"2016-05-13":21996.840148698884758364312216,"2016-05-16":22010.501858736059479553903293,"2016-05-17":21984.665427509293680297397717,"2016-05-18":21928.996282527881040892193256,"2016-05-19":21967.100371747211895910780617,"2016-05-20":21999.349442379182156133828943,"2016-05-24":22045.817843866171003717472066,"2016-05-25":22078.252788104089219330854965,"2016-05-26":22096.468401486988847583643068,"2016-05-27":22113.661710037174721189591024,"2016-05-30":22132.992565055762081784386563,"2016-05-31":22153.996282527881040892193254,"2016-06-01":22160.130111524163568773234146,"2016-06-02":22236.524163568773234200743441,"2016-06-03":22287.918215613382899628252735,"2016-06-06":22247.026022304832713754646787,"2016-06-07":22280.947955390334572490706266,"2016-06-08":22269.237918215613382899628198,"2016-06-09":22251.579925650557620817843811,"2016-06-10":22199.442379182156133828996226,"2016-06-13":22160.594795539033457249070576,"2016-06-14":22113.754646840148698884758309,"2016-06-15":22171.282527881040892193308494,"2016-06-16":22182.620817843866171003717415,"2016-06-17":22138.940520446096654275092879,"2016-06-20":22131.319702602230483271375406,"2016-06-21":22119.888475836431226765799198,"2016-06-22":22133.828996282527881040892134,"2016-06-23":22173.141263940520446096654216,"2016-06-24":22077.230483271375464684014811,"2016-06-27":22069.516728624535315985130052,"2016-06-28":22197.026022304832713754646779,"2016-06-29":22261.338289962825278810408861,"2016-06-30":22393.680297397769516728624474,"2016-07-04":22420.817843866171003717472057,"2016-07-05":22474.442379182156133828996220,"2016-07-06":22507.713754646840148698884696,"2016-07-07":22498.513011152416356877323359,"2016-07-08":22595.539033457249070631970198,"2016-07-11":22651.115241635687732342007373,"2016-07-12":22600.557620817843866171003655,"2016-07-13":22626.858736059479553903345663,"2016-07-14":22591.914498141263940520446034,"2016-07-15":22524.349442379182156133828934,"2016-07-18":22563.568773234200743494423729,"2016-07-19":22582.156133828996282527880978,"2016-07-20":22580.947955390334572490706257,"2016-07-21":22603.066914498141263940520383,"2016-07-22":22678.438661710037174721189527,"2016-07-25":22666.635687732342007434944175,"2016-07-26":22667.750929368029739776951610,"2016-07-27":22701.486988847583643122676517,"2016-07-28":22712.639405204460966542750866,"2016-07-29":22740.427509293680297397769452,"2016-08-02":22653.039033457249070631970196,"2016-08-03":22632.205390334572490706319638,"2016-08-04":22677.206319702602230483271311,"2016-08-05":22749.439591078066914498141200,"2016-08-08":22774.909851301115241635687669,"2016-08-09":22838.564126394052044609665365,"2016-08-10":22830.380111524163568773234138,"2016-08-11":22803.890334572490706319702541,"2016-08-12":22793.930297397769516728624474,"2016-08-15":22775.210966542750929368029678,"2016-08-16":22705.712825278810408921933025,"2016-08-17":22700.451672862453531598512951,"2016-08-18":22698.749999999999999999999940,"2016-08-19":22686.854089219330855018587300,"2016-08-22":22773.957249070631970260222988,"2016-08-23":22782.927509293680297397769456,"2016-08-24":22753.067843866171003717472057,"2016-08-25":22713.799256505576208178438600,"2016-08-26":22686.373605947955390334572428,"2016-08-29":22786.940520446096654275092873,"2016-08-30":22809.831784386617100371747149,"2016-08-31":22798.900557620817843866170940,"2016-09-01":22830.855018587360594795538969,"2016-09-02":22810.408921933085501858735995,"2016-09-06":22804.089219330855018587360531,"2016-09-07":22842.843866171003717472118896,"2016-09-08":22748.977695167286245353159788,"2016-09-09":22583.271375464684014869888414,"2016-09-12":22625.371747211895910780669084,"2016-09-13":22485.594795539033457249070571,"2016-09-14":22529.089219330855018587360534,"2016-09-15":22588.940520446096654275092876,"2016-09-16":22577.881040892193308550185812,"2016-09-19":22595.539033457249070631970198,"2016-09-20":22652.602230483271375464683953,"2016-09-21":22716.449814126394052044609603,"2016-09-22":22776.022304832713754646840086,"2016-09-23":22817.565055762081784386617038,"2016-09-26":22813.104089219330855018587298,"2016-09-27":22848.698884758364312267657929,"2016-09-28":22893.587360594795539033457186,"2016-09-29":22848.605947955390334572490643,"2016-09-30":22832.527881040892193308550123,"2016-10-03":22828.717472118959107806691387,"2016-10-04":22756.040892193308550185873544,"2016-10-05":22754.089219330855018587360533,"2016-10-06":22728.066914498141263940520385,"2016-10-07":22713.289962825278810408921871,"2016-10-11":22648.234200743494423791821500,"2016-10-12":22655.204460966542750929367969,"2016-10-13":22665.613382899628252788104028,"2016-10-14":22589.405204460966542750929308,"2016-10-17":22590.520446096654275092936742,"2016-10-18":22647.769516728624535315985068,"2016-10-19":22679.925650557620817843866110,"2016-10-20":22731.970260223048327137546407,"2016-10-21":22831.784386617100371747211833,"2016-10-24":22845.074349442379182156133766,"2016-10-25":22814.405204460966542750929306,"2016-10-26":22798.327137546468401486988785,"2016-10-27":22740.799256505576208178438599,"2016-10-28":22723.884758364312267657992503,"2016-10-31":22745.631970260223048327137485,"2016-11-01":22699.070631970260223048327077,"2016-11-02":22673.513011152416356877323359,"2016-11-03":22625.371747211895910780669085,"2016-11-04":22633.828996282527881040892132,"2016-11-07":22669.888475836431226765799195,"2016-11-08":22638.289962825278810408921871,"2016-11-09":22625.371747211895910780669082,"2016-11-10":22614.033457249070631970260160,"2016-11-11":22581.784386617100371747211832,"2016-11-14":22463.754646840148698884758301,"2016-11-15":22477.323420074349442379182092,"2016-11-16":22497.304832713754646840148635,"2016-11-17":22519.702602230483271375464621,"2016-11-18":22520.724907063197026022304770,"2016-11-21":22556.970260223048327137546405,"2016-11-22":22596.096654275092936802973915,"2016-11-23":22599.070631970260223048327075,"2016-11-24":22581.319702602230483271375402,"2016-11-25":22624.070631970260223048327074,"2016-11-28":22590.427509293680297397769453,"2016-11-29":22626.858736059479553903345661,"2016-11-30":22602.323420074349442379182093,"2016-12-01":22481.319702602230483271375401,"2016-12-02":22495.167286245353159851301050,"2016-12-05":22522.583643122676579925650493,"2016-12-06":22554.275092936802973977695104,"2016-12-07":22646.375464684014869888475772,"2016-12-08":22604.925650557620817843866106,"2016-12-09":22561.152416356877323420074285,"2016-12-12":22510.594795539033457249070568,"2016-12-13":22563.197026022304832713754583,"2016-12-14":22479.460966542750929368029675,"2016-12-15":22497.955390334572490706319638,"2016-12-16":22498.234200743494423791821497,"2016-12-19":22574.256505576208178438661645,"2016-12-20":22553.159851301115241635687668,"2016-12-21":22565.148698884758364312267594,"2016-12-22":22584.014869888475836431226701,"2016-12-23":22625.836431226765799256505511,"2016-12-28":22675.929368029739776951672797,"2016-12-29":22696.189591078066914498141199,"2016-12-30":22675.371747211895910780669080,"2017-01-03":22701.115241635687732342007370,"2017-01-04":22727.788104089219330855018523,"2017-01-05":22759.665427509293680297397705,"2017-01-06":22707.527881040892193308550122,"2017-01-09":22710.130111524163568773234137,"2017-01-10":22720.910780669144981412639342,"2017-01-11":22749.814126394052044609665365,"2017-01-12":22726.672862453531598513011090,"2017-01-13":22704.739776951672862453531536,"2017-01-16":22709.107806691449814126393989,"2017-01-17":22687.453531598513011152416293,"2017-01-18":22704.646840148698884758364248,"2017-01-19":22690.427509293680297397769453,"2017-01-20":22739.312267657992565055762018,"2017-01-23":22753.159851301115241635687668,"2017-01-24":22713.382899628252788104089156,"2017-01-25":22684.851301115241635687732280,"2017-01-26":22692.843866171003717472118898,"2017-01-27":22717.100371747211895910780608,"2017-01-30":22646.840148698884758364312206,"2017-01-31":22649.070631970260223048327077,"2017-02-01":22668.959107806691449814126333,"2017-02-02":22660.408921933085501858735999,"2017-02-03":22694.795539033457249070631909,"2017-02-06":22738.568773234200743494423730,"2017-02-07":22780.297397769516728624535253,"2017-02-08":22851.301115241635687732341945,"2017-02-09":22830.855018587360594795538971,"2017-02-10":22841.356877323420074349442317,"2017-02-13":22825.743494423791821561338227,"2017-02-14":22812.546468401486988847583581,"2017-02-15":22840.799256505576208178438600,"2017-02-16":22876.115241635687732342007372,"2017-02-17":22937.825278810408921933085438,"2017-02-21":22958.828996282527881040892129,"2017-02-22":22953.531598513011152416356813,"2017-02-23":22957.620817843866171003717408,"2017-02-24":22951.765799256505576208178375,"2017-02-27":22909.944237918215613382899566,"2017-02-28":22955.947955390334572490706258,"2017-03-01":23041.635687732342007434944176,"2017-03-02":23023.048327137546468401486928,"2017-03-03":23043.029739776951672862453470,"2017-03-06":23061.895910780669144981412577,"2017-03-07":23018.773234200743494423791760,"2017-03-08":22972.211895910780669144981351,"2017-03-09":22971.096654275092936802973915,"2017-03-10":22970.446096654275092936802912,"2017-03-13":22953.531598513011152416356816,"2017-03-14":22933.736059479553903345724846,"2017-03-15":23032.434944237918215613382837,"2017-03-16":23005.947955390334572490706256,"2017-03-17":23046.375464684014869888475772,"2017-03-20":23049.070631970260223048327072,"2017-03-21":23007.342007434944237918215548,"2017-03-22":23038.382899628252788104089154,"2017-03-23":23067.286245353159851301115176,"2017-03-24":23128.252788104089219330854952,"2017-03-27":23161.895910780669144981412572,"2017-03-28":23168.401486988847583643122610,"2017-03-29":23211.059479553903345724906998,"2017-03-30":23145.910780669144981412639340,"2017-03-31":23145.724907063197026022304767,"2017-04-03":23214.219330855018587360594729,"2017-04-04":23245.631970260223048327137480,"2017-04-05":23255.111524163568773234200678,"2017-04-06":23282.434944237918215613382833,"2017-04-07":23253.438661710037174721189525,"2017-04-10":23246.282527881040892193308483,"2017-04-11":23289.312267657992565055762014,"2017-04-12":23279.832713754646840148698816,"2017-04-13":23243.401486988847583643122607,"2017-04-17":23300.278810408921933085501789,"2017-04-18":23368.587360594795539033457180,"2017-04-19":23357.434944237918215613382830,"2017-04-20":23380.390334572490706319702533,"2017-04-21":23394.052044609665427509293610,"2017-04-24":23461.617100371747211895910709,"2017-04-25":23494.702602230483271375464613,"2017-04-26":23510.966542750929368029739707,"2017-04-27":23494.330855018587360594795469,"2017-04-28":23529.739776951672862453531529,"2017-05-01":23517.286245353159851301115173,"2017-05-02":23627.323420074349442379182087,"2017-05-03":23583.736059479553903345724838,"2017-05-04":23560.594795539033457249070563,"2017-05-05":23596.096654275092936802973910,"2017-05-08":23565.799256505576208178438595,"2017-05-09":23502.230483271375464684014803,"2017-05-10":23471.375464684014869888475769,"2017-05-11":23462.174721189591078066914430,"2017-05-12":23491.728624535315985130111456,"2017-05-15":23497.769516728624535315985062,"2017-05-16":23488.289962825278810408921865,"2017-05-17":23482.063197026022304832713686,"2017-05-18":23492.379182156133828996282460,"2017-05-19":23526.765799256505576208178371,"2017-05-23":23528.531598513011152416356809,"2017-05-24":23505.204460966542750929367962,"2017-05-25":23524.999999999999999999999932,"2017-05-26":23544.144981412639405204460898,"2017-05-29":23570.353159851301115241635619,"2017-05-30":23549.535315985130111524163500,"2017-05-31":23555.018587360594795539033389,"2017-06-01":23612.732342007434944237918147,"2017-06-02":23679.275092936802973977695099,"2017-06-05":23641.914498141263940520446028,"2017-06-06":23647.211895910780669144981345,"2017-06-07":23622.304832713754646840148632,"2017-06-08":23620.074349442379182156133763,"2017-06-09":23608.736059479553903345724842,"2017-06-12":23528.903345724907063197025958,"2017-06-13":23423.605947955390334572490642,"2017-06-14":23460.223048327137546468401422,"2017-06-15":23435.966542750929368029739711,"2017-06-16":23447.490706319702602230483206,"2017-06-19":23474.814126394052044609665362,"2017-06-20":23484.758364312267657992564990,"2017-06-21":23490.334572490706319702602165,"2017-06-22":23491.635687732342007434944172,"2017-06-23":23551.672862453531598513011085,"2017-06-26":23569.144981412639405204460900,"2017-06-27":23436.802973977695167286245288,"2017-06-28":23408.828996282527881040892128,"2017-06-29":23260.687732342007434944237853,"2017-06-30":23227.509293680297397769516663,"2017-07-04":23122.583643122676579925650493,"2017-07-05":23194.052044609665427509293615,"2017-07-06":23098.698884758364312267657929,"2017-07-07":23043.122676579925650557620754,"2017-07-10":23060.223048327137546468401422,"2017-07-11":23091.356877323420074349442313,"2017-07-12":23091.171003717472118959107741,"2017-07-13":23033.085501858736059479553838,"2017-07-14":23060.966542750929368029739712,"2017-07-17":23039.219330855018587360594731,"2017-07-18":23058.828996282527881040892129,"2017-07-19":23066.914498141263940520446032,"2017-07-20":23082.249070631970260223048264,"2017-07-21":23058.550185873605947955390271,"2017-07-24":23006.598513011152416356877261,"2017-07-25":22933.550185873605947955390272,"2017-07-26":22966.078066914498141263940457,"2017-07-27":22906.226765799256505576208116,"2017-07-28":22827.881040892193308550185812,"2017-07-31":22835.130111524163568773234140,"2017-08-01":22934.479553903345724907063135,"2017-08-02":23001.022304832713754646840086,"2017-08-03":23019.423791821561338289962763,"2017-08-04":23028.531598513011152416356816,"2017-08-08":22998.048327137546468401486928,"2017-08-09":23024.349442379182156133828934,"2017-08-10":22996.096654275092936802973915,"2017-08-11":22980.111524163568773234200681,"2017-08-14":23008.736059479553903345724845,"2017-08-15":22987.267657992565055762081723,"2017-08-16":22998.234200743494423791821500,"2017-08-17":22959.944237918215613382899567,"2017-08-18":22906.970260223048327137546407,"2017-08-21":22904.368029739776951672862393,"2017-08-22":22893.494423791821561338289902,"2017-08-23":22927.973977695167286245353099,"2017-08-24":22912.267657992565055762081723,"2017-08-25":22928.624535315985130111524103,"2017-08-28":22909.293680297397769516728565,"2017-08-29":22946.654275092936802973977635,"2017-08-30":22981.505576208178438661709978,"2017-08-31":23001.765799256505576208178380,"2017-09-01":22909.758364312267657992564997,"2017-09-05":22884.200743494423791821561279,"2017-09-06":22792.843866171003717472118899,"2017-09-07":22770.260223048327137546468341,"2017-09-08":22731.598513011152416356877263,"2017-09-11":22738.940520446096654275092875,"2017-09-12":22748.420074349442379182156072,"2017-09-13":22730.576208178438661710037114,"2017-09-14":22739.962825278810408921933024,"2017-09-15":22723.791821561338289962825217,"2017-09-18":22764.405204460966542750929306,"2017-09-19":22798.327137546468401486988787,"2017-09-20":22796.561338289962825278810349,"2017-09-21":22813.568773234200743494423731,"2017-09-22":22820.446096654275092936802913,"2017-09-25":22869.888475836431226765799196,"2017-09-26":22841.171003717472118959107746,"2017-09-27":22846.282527881040892193308489,"2017-09-28":22892.472118959107806691449753,"2017-09-29":22951.672862453531598513011091,"2017-10-02":22948.141263940520446096654214,"2017-10-03":22974.256505576208178438661648,"2017-10-04":22966.728624535315985130111462,"2017-10-05":23021.654275092936802973977632,"2017-10-06":22990.985130111524163568773171,"2017-10-10":23009.665427509293680297397707,"2017-10-11":23048.513011152416356877323356,"2017-10-12":23045.074349442379182156133766,"2017-10-13":23103.438661710037174721189528,"2017-10-16":23137.825278810408921933085438,"2017-10-17":23150.929368029739776951672799,"2017-10-18":23126.672862453531598513011090,"2017-10-19":23141.356877323420074349442317,"2017-10-20":23189.033457249070631970260160,"2017-10-23":23200.743494423791821561338228,"2017-10-24":23191.728624535315985130111461,"2017-10-25":23230.576208178438661710037111,"2017-10-26":23262.639405204460966542750866,"2017-10-27":23340.148698884758364312267594,"2017-10-30":23356.598513011152416356877259,"2017-10-31":23415.892193308550185873605884,"2017-11-01":23427.323420074349442379182092,"2017-11-02":23416.449814126394052044609601,"2017-11-03":23429.275092936802973977695104,"2017-11-07":23508.364312267657992565055698,"2017-11-08":23484.479553903345724907063134,"2017-11-09":23404.925650557620817843866108,"2017-11-10":23346.468401486988847583643061,"2017-11-13":23348.977695167286245353159790,"2017-11-14":23343.680297397769516728624475,"2017-11-15":23349.163568773234200743494363,"2017-11-16":23342.472118959107806691449753,"2017-11-17":23396.933085501858736059479494,"2017-11-20":23389.405204460966542750929308,"2017-11-21":23451.672862453531598513011092,"2017-11-22":23459.293680297397769516728564,"2017-11-23":23484.107806691449814126393992,"2017-11-24":23492.007434944237918215613324,"2017-11-27":23485.687732342007434944237860,"2017-11-28":23559.386617100371747211895852,"2017-11-29":23540.055762081784386617100314,"2017-11-30":23586.152416356877323420074292,"2017-12-01":23514.869888475836431226765743,"2017-12-04":23471.840148698884758364312212,"2017-12-05":23471.282527881040892193308495,"2017-12-06":23541.542750929368029739776896,"2017-12-07":23583.736059479553903345724852,"2017-12-08":23622.676579925650557620817788,"2017-12-11":23632.713754646840148698884702,"2017-12-12":23643.215613382899628252788048,"2017-12-13":23649.721189591078066914498086,"2017-12-14":23588.661710037174721189591022,"2017-12-15":23654.275092936802973977695111,"2017-12-18":23672.304832713754646840148643,"2017-12-19":23614.869888475836431226765743,"2017-12-20":23556.691449814126394052044553,"2017-12-21":23515.055762081784386617100315,"2017-12-22":23521.003717472118959107806635,"2017-12-27":23541.635687732342007434944181,"2017-12-28":23491.728624535315985130111466,"2017-12-29":23446.654275092936802973977637,"2018-01-02":23433.550185873605947955390277,"2018-01-03":23526.301115241635687732341950,"2018-01-04":23550.464684014869888475836374,"2018-01-05":23477.602230483271375464683959,"2018-01-08":23474.070631970260223048327081,"2018-01-09":23475.743494423791821561338234,"2018-01-10":23480.018587360594795539033402,"2018-01-11":23510.223048327137546468401432,"2018-01-12":23527.509293680297397769516673,"2018-01-15":23494.609665427509293680297343,"2018-01-16":23497.118959107806691449814071,"2018-01-17":23548.605947955390334572490651,"2018-01-18":23532.899628252788104089219275,"2018-01-19":23553.066914498141263940520391,"2018-01-22":23589.312267657992565055762026,"2018-01-23":23590.799256505576208178438605,"2018-01-24":23523.141263940520446096654219,"2018-01-25":23517.657992565055762081784331,"2018-01-26":23572.676579925650557620817788,"2018-01-29":23493.215613382899628252788048,"2018-01-30":23412.732342007434944237918161,"2018-01-31":23401.394052044609665427509240,"2018-02-01":23316.914498141263940520446044,"2018-02-02":23237.174721189591078066914446,"2018-02-05":23059.851301115241635687732291,"2018-02-06":23066.171003717472118959107756,"2018-02-07":23049.070631970260223048327087,"2018-02-08":22885.873605947955390334572440,"2018-02-09":22901.486988847583643122676529,"2018-02-12":23013.289962825278810408921882,"2018-02-13":23009.665427509293680297397719,"2018-02-14":23030.669144981412639405204410,"2018-02-15":23091.635687732342007434944188,"2018-02-16":23173.513011152416356877323371,"2018-02-20":23149.163568773234200743494375,"2018-02-21":23164.591078066914498141263892,"2018-02-22":23209.758364312267657992565008,"2018-02-23":23336.245353159851301115241587,"2018-02-26":23393.587360594795539033457200,"2018-02-27":23316.171003717472118959107758,"2018-02-28":23297.769516728624535315985082,"2018-03-01":23272.026022304832713754646792,"2018-03-02":23266.171003717472118959107760,"2018-03-05":23352.602230483271375464683968,"2018-03-06":23306.505576208178438661709991,"2018-03-07":23295.074349442379182156133782,"2018-03-08":23347.490706319702602230483224,"2018-03-09":23327.602230483271375464683967,"2018-03-12":23361.431226765799256505576159,"2018-03-13":23410.130111524163568773234151,"2018-03-14":23444.052044609665427509293630,"2018-03-15":23519.702602230483271375464633,"2018-03-16":23523.977695167286245353159801,"2018-03-19":23408.921933085501858736059429,"2018-03-20":23372.026022304832713754646790,"2018-03-21":23265.148698884758364312267608,"2018-03-22":23205.390334572490706319702553,"2018-03-23":23080.204460966542750929367981,"2018-03-26":23112.918215613382899628252739,"2018-03-27":23133.828996282527881040892143,"2018-03-28":23177.602230483271375464683964,"2018-03-29":23270.167286245353159851301065,"2018-04-02":23151.486988847583643122676530,"2018-04-03":23113.382899628252788104089169,"2018-04-04":23098.698884758364312267657943,"2018-04-05":23156.226765799256505576208130,"2018-04-06":23103.996282527881040892193260,"2018-04-09":23140.148698884758364312267609,"2018-04-10":23132.342007434944237918215564,"2018-04-11":23084.572490706319702602230435,"2018-04-12":23068.029739776951672862453483,"2018-04-13":23113.104089219330855018587313,"2018-04-16":23086.617100371747211895910733,"2018-04-17":23158.085501858736059479553855,"2018-04-18":23176.022304832713754646840101,"2018-04-19":23097.676579925650557620817797,"2018-04-23":23146.189591078066914498141217,"2018-04-24":23091.078066914498141263940474,"2018-04-25":23080.855018587360594795538986,"2018-04-26":23170.539033457249070631970212,"2018-04-27":23216.263940520446096654275045,"2018-04-30":23186.338289962825278810408875,"2018-05-01":23170.817843866171003717472073,"2018-05-02":23131.691449814126394052044564,"2018-05-03":23152.788104089219330855018543,"2018-05-04":23190.706319702602230483271332,"2018-05-07":23214.869888475836431226765756,"2018-05-08":23218.122676579925650557620773,"2018-05-09":23210.594795539033457249070587,"2018-05-10":23231.040892193308550185873560,"2018-05-11":23249.628252788104089219330810,"2018-05-14":23230.390334572490706319702557,"2018-05-15":23172.026022304832713754646795,"2018-05-16":23153.717472118959107806691405,"2018-05-17":23140.985130111524163568773189,"2018-05-18":23189.126394052044609665427464,"2018-05-22":23167.379182156133828996282483,"2018-05-23":23223.327137546468401486988803,"2018-05-24":23250.557620817843866171003673,"2018-05-25":23308.271375464684014869888430,"2018-05-28":23337.918215613382899628252743,"2018-05-29":23358.921933085501858736059435,"2018-05-30":23328.066914498141263940520403,"2018-05-31":23366.635687732342007434944195,"2018-06-01":23388.661710037174721189591034,"2018-06-04":23369.052044609665427509293636,"2018-06-05":23402.416356877323420074349398,"2018-06-06":23357.713754646840148698884715,"2018-06-07":23406.319702602230483271375420,"2018-06-08":23373.791821561338289962825234,"2018-06-11":23414.033457249070631970260177,"2018-06-12":23437.546468401486988847583597,"2018-06-13":23417.750929368029739776951627,"2018-06-14":23510.130111524163568773234154,"2018-06-15":23595.167286245353159851301068,"2018-06-18":23599.814126394052044609665381,"2018-06-19":23614.869888475836431226765752,"2018-06-20":23626.765799256505576208178392,"2018-06-21":23619.052044609665427509293633,"2018-06-22":23682.806691449814126394051998,"2018-06-25":23589.962825278810408921933039,"2018-06-26":23610.223048327137546468401441,"2018-06-27":23593.401486988847583643122630,"2018-06-28":23510.037174721189591078066869,"2018-06-29":23512.546468401486988847583598,"2018-07-03":23514.033457249070631970260179,"2018-07-04":23505.111524163568773234200700,"2018-07-05":23534.758364312267657992565012,"2018-07-06":23604.646840148698884758364268,"2018-07-09":23610.130111524163568773234157,"2018-07-10":23660.315985130111524163568729,"2018-07-11":23613.011152416356877323420030,"2018-07-12":23664.591078066914498141263896,"2018-07-13":23686.710037174721189591078021,"2018-07-16":23670.817843866171003717472073,"2018-07-17":23722.583643122676579925650512,"2018-07-18":23698.698884758364312267657947,"2018-07-19":23745.074349442379182156133783,"2018-07-20":23648.234200743494423791821515,"2018-07-23":23599.999999999999999999999953,"2018-07-24":23625.278810408921933085501812,"2018-07-25":23599.628252788104089219330808,"2018-07-26":23569.609665427509293680297350,"2018-07-27":23536.895910780669144981412592,"2018-07-30":23521.468401486988847583643074,"2018-07-31":23534.479553903345724907063149,"2018-08-01":23469.795539033457249070631922,"2018-08-02":23473.791821561338289962825231,"2018-08-03":23501.022304832713754646840100,"2018-08-07":23461.617100371747211895910732,"2018-08-08":23491.356877323420074349442331,"2018-08-09":23524.256505576208178438661662,"2018-08-10":23492.843866171003717472118912,"2018-08-13":23463.011152416356877323420027,"2018-08-14":23475.464684014869888475836383,"2018-08-15":23478.996282527881040892193260,"2018-08-16":23529.739776951672862453531549,"2018-08-17":23550.278810408921933085501810,"2018-08-20":23567.750929368029739776951623,"2018-08-21":23550.371747211895910780669095,"2018-08-22":23569.888475836431226765799207,"2018-08-23":23564.126394052044609665427460,"2018-08-27":23561.338289962825278810408872,"2018-08-28":23516.078066914498141263940471,"2018-08-29":23543.122676579925650557620769,"2018-08-30":23564.591078066914498141263892,"2018-08-31":23597.583643122676579925650510,"2018-09-04":23593.215613382899628252788057,"2018-09-05":23572.026022304832713754646792,"2018-09-06":23559.758364312267657992565009,"2018-09-07":23495.539033457249070631970213,"2018-09-10":23500.464684014869888475836383,"2018-09-11":23470.167286245353159851301067,"2018-09-12":23422.676579925650557620817795,"2018-09-13":23447.862453531598513011152367,"2018-09-14":23459.944237918215613382899578,"2018-09-17":23463.382899628252788104089169,"2018-09-18":23448.605947955390334572490657,"2018-09-19":23403.717472118959107806691401,"2018-09-20":23426.208178438661710037174673,"2018-09-21":23439.591078066914498141263893,"2018-09-24":23401.301115241635687732341959,"2018-09-25":23386.802973977695167286245304,"2018-09-26":23429.553903345724907063196977,"2018-09-27":23487.360594795539033457249021,"2018-09-28":23394.237918215613382899628203,"2018-10-01":23306.505576208178438661709988,"2018-10-02":23319.423791821561338289962777,"2018-10-03":23272.490706319702602230483223,"2018-10-04":23217.750929368029739776951625,"2018-10-05":23159.386617100371747211895862,"2018-10-09":23160.780669144981412639405155,"2018-10-10":22994.144981412639405204460918,"2018-10-11":22934.758364312267657992565006,"2018-10-12":22989.962825278810408921933034,"2018-10-15":22950.371747211895910780669094,"2018-10-16":23048.141263940520446096654225,"2018-10-17":23043.308550185873605947955341,"2018-10-18":22977.044609665427509293680249,"2018-10-19":23018.680297397769516728624486,"2018-10-22":22999.349442379182156133828947,"2018-10-23":22966.635687732342007434944189,"2018-10-24":22806.970260223048327137546421,"2018-10-25":22835.780669144981412639405156,"2018-10-26":22844.237918215613382899628204,"2018-10-29":22802.509293680297397769516679,"2018-10-30":22816.728624535315985130111474,"2018-10-31":22832.806691449814126394051994,"2018-11-01":22877.044609665427509293680247,"2018-11-02":22817.750929368029739776951623,"2018-11-05":22872.769516728624535315985080,"2018-11-06":22908.828996282527881040892144,"2018-11-07":22985.780669144981412639405156,"2018-11-08":22964.776951672862453531598465,"2018-11-09":22981.133828996282527881040845,"2018-11-12":22906.226765799256505576208132,"2018-11-13":22941.078066914498141263940474,"2018-11-14":22941.542750929368029739776905,"2018-11-15":22992.843866171003717472118912,"2018-11-16":22992.472118959107806691449766,"2018-11-19":22951.951672862453531598512963,"2018-11-20":22852.509293680297397769516680,"2018-11-21":22924.535315985130111524163520,"2018-11-22":22882.342007434944237918215566,"2018-11-23":22896.282527881040892193308502,"2018-11-26":22907.342007434944237918215566,"2018-11-27":22914.684014869888475836431179,"2018-11-28":22995.631970260223048327137500,"2018-11-29":23002.881040892193308550185828,"2018-11-30":23022.118959107806691449814080,"2018-12-03":23088.104089219330855018587315,"2018-12-04":23015.334572490706319702602186,"2018-12-05":23094.609665427509293680297354,"2018-12-06":23001.022304832713754646840105,"2018-12-07":22926.301115241635687732341965,"2018-12-10":22918.866171003717472118959066,"2018-12-11":22896.840148698884758364312225,"2018-12-12":22888.940520446096654275092893,"2018-12-13":22854.368029739776951672862411,"2018-12-14":22807.342007434944237918215570,"2018-12-17":22759.665427509293680297397726,"2018-12-18":22801.672862453531598513011109,"2018-12-19":22804.553903345724907063196982,"2018-12-20":22697.676579925650557620817799,"2018-12-21":22592.379182156133828996282483,"2018-12-24":22514.869888475836431226765754,"2018-12-27":22689.962825278810408921933039,"2018-12-28":22747.676579925650557620817797,"2018-12-31":22771.654275092936802973977647,"2019-01-02":22812.267657992565055762081736,"2019-01-03":22799.256505576208178438661662,"2019-01-04":22844.888475836431226765799209,"2019-01-07":22841.449814126394052044609619,"2019-01-08":22875.743494423791821561338243,"2019-01-09":22926.858736059479553903345677,"2019-01-10":22965.427509293680297397769469,"2019-01-11":23001.486988847583643122676532,"2019-01-14":22986.895910780669144981412591,"2019-01-15":23007.249070631970260223048278,"2019-01-16":23021.282527881040892193308502,"2019-01-17":23080.855018587360594795538985,"2019-01-18":23134.572490706319702602230434,"2019-01-21":23159.293680297397769516728576,"2019-01-22":23166.542750929368029739776902,"2019-01-23":23174.442379182156133828996233,"2019-01-24":23218.866171003717472118959057,"2019-01-25":23213.661710037174721189591028,"2019-01-28":23209.479553903345724907063147,"2019-01-29":23256.133828996282527881040843,"2019-01-30":23297.862453531598513011152367,"2019-01-31":23376.394052044609665427509243,"2019-02-01":23318.866171003717472118959057,"2019-02-04":23354.089219330855018587360545,"2019-02-05":23431.691449814126394052044559,"2019-02-06":23438.382899628252788104089168,"2019-02-07":23457.156133828996282527880990,"2019-02-08":23446.747211895910780669144931,"2019-02-11":23415.148698884758364312267606,"2019-02-12":23438.011152416356877323420022,"2019-02-13":23446.096654275092936802973924,"2019-02-14":23531.598513011152416356877269,"2019-02-15":23588.847583643122676579925596,"2019-02-19":23625.278810408921933085501803,"2019-02-20":23637.546468401486988847583587,"2019-02-21":23605.018587360594795539033400,"2019-02-22":23647.676579925650557620817786,"2019-02-25":23668.866171003717472118959051,"2019-02-26":23709.665427509293680297397713,"2019-02-27":23661.524163568773234200743438,"2019-02-28":23631.319702602230483271375408,"2019-03-01":23682.063197026022304832713699,"2019-03-04":23723.977695167286245353159795,"2019-03-05":23752.602230483271375464683958,"2019-03-06":23814.591078066914498141263884,"2019-03-07":23835.594795539033457249070577,"2019-03-08":23805.762081784386617100371692,"2019-03-11":23854.739776951672862453531544,"2019-03-12":23900.929368029739776951672807,"2019-03-13":23898.048327137546468401486934,"2019-03-14":23891.542750929368029739776897,"2019-03-15":23985.223048327137546468401432,"2019-03-18":24042.286245353159851301115186,"2019-03-19":24017.100371747211895910780613,"2019-03-20":24046.654275092936802973977638,"2019-03-21":24106.970260223048327137546410,"2019-03-22":24102.788104089219330855018528,"2019-03-25":24117.936802973977695167286187,"2019-03-26":24146.933085501858736059479495,"2019-03-27":24170.724907063197026022304774,"2019-03-28":24181.505576208178438661709979,"2019-03-29":24117.936802973977695167286188,"2019-04-01":24100.743494423791821561338233,"2019-04-02":24128.717472118959107806691393,"2019-04-03":24112.174721189591078066914441,"2019-04-04":24139.962825278810408921933029,"2019-04-05":24180.947955390334572490706263,"2019-04-08":24136.802973977695167286245296,"2019-04-09":24091.635687732342007434944181,"2019-04-10":24141.821561338289962825278753,"2019-04-11":24122.955390334572490706319644,"2019-04-12":24111.524163568773234200743437,"2019-04-15":24156.784386617100371747211838,"2019-04-16":24137.825278810408921933085445,"2019-04-17":24119.052044609665427509293623,"2019-04-18":24198.884758364312267657992506,"2019-04-22":24163.475836431226765799256448,"2019-04-23":24259.944237918215613382899571,"2019-04-24":24340.892193308550185873605891,"2019-04-25":24318.587360594795539033457191,"2019-04-26":24353.810408921933085501858677,"2019-04-29":24333.921933085501858736059420,"2019-04-30":24369.888475836431226765799197,"2019-05-01":24345.724907063197026022304772,"2019-05-02":24257.992565055762081784386557,"2019-05-03":24291.821561338289962825278750,"2019-05-06":24319.888475836431226765799197,"2019-05-07":24293.866171003717472118959049,"2019-05-08":24289.405204460966542750929309,"2019-05-09":24271.654275092936802973977636,"2019-05-10":24233.550185873605947955390275,"2019-05-13":24199.442379182156133828996224,"2019-05-14":24225.185873605947955390334514,"2019-05-15":24277.788104089219330855018529,"2019-05-16":24313.289962825278810408921874,"2019-05-17":24289.869888475836431226765739,"2019-05-21":24226.301115241635687732341949,"2019-05-22":24221.189591078066914498141207,"2019-05-23":24240.148698884758364312267601,"2019-05-24":24297.118959107806691449814069,"2019-05-27":24346.840148698884758364312211,"2019-05-28":24338.197026022304832713754591,"2019-05-29":24280.111524163568773234200687,"2019-05-30":24288.940520446096654275092879,"2019-05-31":24278.345724907063197026022247,"2019-06-03":24355.762081784386617100371690,"2019-06-04":24368.587360594795539033457193,"2019-06-05":24415.055762081784386617100316,"2019-06-06":24415.706319702602230483271321,"2019-06-07":24462.546468401486988847583588,"2019-06-10":24408.828996282527881040892139,"2019-06-11":24412.732342007434944237918160,"2019-06-12":24421.375464684014869888475781,"2019-06-13":24474.163568773234200743494369,"2019-06-14":24484.200743494423791821561283,"2019-06-17":24497.304832713754646840148643,"2019-06-18":24609.851301115241635687732286,"2019-06-19":24624.999999999999999999999943,"2019-06-20":24645.074349442379182156133771,"2019-06-21":24585.223048327137546468401428,"2019-06-24":24612.918215613382899628252728,"2019-06-25":24597.862453531598513011152356,"2019-06-26":24527.230483271375464684014809,"2019-06-27":24542.286245353159851301115181,"2019-06-28":24595.446096654275092936802914,"2019-07-02":24674.349442379182156133828936,"2019-07-03":24744.516728624535315985130052,"2019-07-04":24725.371747211895910780669086,"2019-07-05":24606.970260223048327137546409,"2019-07-08":24544.795539033457249070631911,"2019-07-09":24578.066914498141263940520386,"2019-07-10":24575.278810408921933085501797,"2019-07-11":24515.334572490706319702602169,"2019-07-12":24514.684014869888475836431166,"2019-07-15":24531.226765799256505576208117,"2019-07-16":24502.416356877323420074349381,"2019-07-17":24545.074349442379182156133768,"2019-07-18":24583.828996282527881040892131,"2019-07-19":24583.271375464684014869888413,"2019-07-22":24619.702602230483271375464621,"2019-07-23":24665.427509293680297397769454,"2019-07-24":24728.717472118959107806691386,"2019-07-25":24657.899628252788104089219268,"2019-07-26":24688.382899628252788104089158,"2019-07-29":24663.011152416356877323420014,"2019-07-30":24634.944237918215613382899568,"2019-07-31":24632.527881040892193308550125,"2019-08-01":24729.368029739776951672862393,"2019-08-02":24671.933085501858736059479492,"2019-08-06":24684.479553903345724907063136,"2019-08-07":24758.828996282527881040892133,"2019-08-08":24822.026022304832713754646779,"2019-08-09":24728.066914498141263940520385,"2019-08-12":24755.855018587360594795538972,"2019-08-13":24790.706319702602230483271315,"2019-08-14":24742.843866171003717472118898,"2019-08-15":24829.368029739776951672862392,"2019-08-16":24842.750929368029739776951612,"2019-08-19":24837.639405204460966542750868,"2019-08-20":24802.323420074349442379182095,"2019-08-21":24776.022304832713754646840087,"2019-08-22":24677.695167286245353159851240,"2019-08-23":24659.479553903345724907063135,"2019-08-26":24650.464684014869888475836369,"2019-08-27":24743.866171003717472118959044,"2019-08-28":24808.085501858736059479553839,"2019-08-29":24848.327137546468401486988783,"2019-08-30":24832.620817843866171003717408,"2019-09-03":24852.044609665427509293680233,"2019-09-04":24888.011152416356877323420009,"2019-09-05":24795.631970260223048327137481,"2019-09-06":24797.211895910780669144981348,"2019-09-09":24709.665427509293680297397705,"2019-09-10":24616.542750929368029739776887,"2019-09-11":24648.420074349442379182156070,"2019-09-12":24643.122676579925650557620754,"2019-09-13":24618.773234200743494423791758,"2019-09-16":24661.152416356877323420074285,"2019-09-17":24755.762081784386617100371682,"2019-09-18":24788.940520446096654275092872,"2019-09-19":24815.148698884758364312267592,"2019-09-20":24871.840148698884758364312201,"2019-09-23":24887.174721189591078066914431,"2019-09-24":24930.111524163568773234200676,"2019-09-25":24828.066914498141263940520378,"2019-09-26":24861.524163568773234200743425,"2019-09-27":24827.881040892193308550185805,"2019-09-30":24852.323420074349442379182087,"2019-10-01":24801.858736059479553903345655,"2019-10-02":24733.457249070631970260222978,"2019-10-03":24859.200743494423791821561268,"2019-10-04":24930.947955390334572490706248,"2019-10-07":24844.423791821561338289962755,"2019-10-08":24769.702602230483271375464614,"2019-10-09":24773.048327137546468401486918,"2019-10-10":24687.453531598513011152416286,"2019-10-11":24610.037174721189591078066844,"2019-10-15":24608.828996282527881040892122,"2019-10-16":24607.527881040892193308550116,"2019-10-17":24598.605947955390334572490637,"2019-10-18":24602.788104089219330855018519,"2019-10-21":24599.999999999999999999999931,"2019-10-22":24634.386617100371747211895842,"2019-10-23":24619.516728624535315985130042,"2019-10-24":24599.721189591078066914498072,"2019-10-25":24580.297397769516728624535247,"2019-10-28":24501.579925650557620817843797,"2019-10-29":24524.070631970260223048327068,"2019-10-30":24734.572490706319702602230413,"2019-10-31":24771.840148698884758364312197,"2019-11-01":24811.988847583643122676579854,"2019-11-04":24753.159851301115241635687660,"2019-11-05":24663.661710037174721189591007,"2019-11-06":24771.561338289962825278810338,"2019-11-07":24724.070631970260223048327068,"2019-11-08":24784.758364312267657992564986,"2019-11-11":24778.438661710037174721189522,"2019-11-12":24781.598513011152416356877255,"2019-11-13":24859.200743494423791821561270,"2019-11-14":24940.985130111524163568773167,"2019-11-15":24972.676579925650557620817777,"2019-11-18":24972.862453531598513011152350,"2019-11-19":25031.598513011152416356877258,"2019-11-20":25068.029739776951672862453467,"2019-11-21":24997.676579925650557620817781,"2019-11-22":25000.650557620817843866170941,"2019-11-25":25058.085501858736059479553839,"2019-11-26":25093.215613382899628252788041,"2019-11-27":25071.375464684014869888475773,"2019-11-28":25069.330855018587360594795476,"2019-11-29":25065.706319702602230483271313,"2019-12-02":24958.828996282527881040892132,"2019-12-03":24992.286245353159851301115181,"2019-12-04":24911.059479553903345724907003,"2019-12-05":24822.490706319702602230483211,"2019-12-06":24935.501858736059479553903285,"2019-12-09":24874.349442379182156133828935,"2019-12-10":24872.026022304832713754646779,"2019-12-11":24904.368029739776951672862392,"2019-12-12":24848.605947955390334572490645,"2019-12-13":24988.568773234200743494423730,"2019-12-16":24969.702602230483271375464623,"2019-12-17":24986.617100371747211895910719,"2019-12-18":24916.171003717472118959107744,"2019-12-19":24971.096654275092936802973914,"2019-12-20":25073.605947955390334572490641,"2019-12-23":25063.011152416356877323420008,"2019-12-24":25066.821561338289962825278744,"2019-12-27":25076.394052044609665427509226,"2019-12-30":24960.501858736059479553903277,"2019-12-31":24878.624535315985130111524094,"2020-01-02":25007.434944237918215613382831,"2020-01-03":25087.267657992565055762081714,"2020-01-06":25028.810408921933085501858666,"2020-01-07":25035.501858736059479553903276,"2020-01-08":25025.743494423791821561338220,"2020-01-09":25117.750929368029739776951603,"2020-01-10":25090.892193308550185873605877,"2020-01-13":25134.293680297397769516728554,"2020-01-14":25163.754646840148698884758294,"2020-01-15":25240.520446096654275092936733,"2020-01-16":25252.788104089219330855018518,"2020-01-17":25288.382899628252788104089150,"2020-01-20":25292.565055762081784386617031,"2020-01-21":25333.085501858736059479553835,"2020-01-22":25430.855018587360594795538966,"2020-01-23":25461.617100371747211895910713,"2020-01-24":25492.750929368029739776951605,"2020-01-27":25484.665427509293680297397702,"2020-01-28":25448.234200743494423791821495,"2020-01-29":25508.643122676579925650557555,"2020-01-30":25484.665427509293680297397704,"2020-01-31":25434.014869888475836431226700,"2020-02-03":25503.252788104089219330854951,"2020-02-04":25536.524163568773234200743427,"2020-02-05":25556.691449814126394052044542,"2020-02-06":25607.249070631970260223048259,"2020-02-07":25636.988847583643122676579857,"2020-02-10":25692.843866171003717472118889,"2020-02-11":25641.078066914498141263940450,"2020-02-12":25597.304832713754646840148629,"2020-02-13":25583.921933085501858736059409,"2020-02-14":25619.423791821561338289962753,"2020-02-18":25631.319702602230483271375393,"2020-02-19":25638.661710037174721189591005,"2020-02-20":25675.557620817843866171003645,"2020-02-21":25668.587360594795539033457176,"2020-02-24":25565.148698884758364312267586,"2020-02-25":25373.327137546468401486988776,"2020-02-26":25260.130111524163568773234131,"2020-02-27":25082.527881040892193308550116,"2020-02-28":25010.130111524163568773234131,"2020-03-02":25116.078066914498141263940451,"2020-03-03":25231.877323420074349442379112,"2020-03-04":25416.263940520446096654275023,"2020-03-05":25377.788104089219330855018518,"2020-03-06":25378.345724907063197026022236,"2020-03-09":24891.078066914498141263940453,"2020-03-10":24974.535315985130111524163501,"2020-03-11":24470.446096654275092936802908,"2020-03-12":23583.736059479553903345724843,"2020-03-13":23955.297397769516728624535251,"2020-03-16":23205.390334572490706319702540,"2020-03-17":23256.598513011152416356877261,"2020-03-18":22776.951672862453531598512950,"2020-03-19":22856.598513011152416356877262,"2020-03-20":22786.895910780669144981412577,"2020-03-23":22444.423791821561338289962764,"2020-03-24":22895.353159851301115241635625,"2020-03-25":23022.583643122676579925650495,"2020-03-26":23237.453531598513011152416293,"2020-03-27":23064.312267657992565055762017,"2020-03-30":23268.122676579925650557620752,"2020-03-31":23458.085501858736059479553836,"2020-04-01":23314.033457249070631970260157,"2020-04-02":23379.646840148698884758364247,"2020-04-03":23317.007434944237918215613317,"2020-04-06":23618.029739776951672862453465,"2020-04-07":23518.029739776951672862453464,"2020-04-08":23672.490706319702602230483203,"2020-04-09":23845.167286245353159851301046,"2020-04-13":23830.018587360594795539033388,"2020-04-14":23951.394052044609665427509223,"2020-04-15":24098.605947955390334572490636,"2020-04-16":24171.003717472118959107806622,"2020-04-17":24325.185873605947955390334502,"2020-04-20":24270.167286245353159851301046,"2020-04-21":24124.999999999999999999999931,"2020-04-22":24214.962825278810408921933016,"2020-04-23":24172.769516728624535315985061,"2020-04-24":24283.736059479553903345724837,"2020-04-27":24368.122676579925650557620747,"2020-04-28":24476.115241635687732342007365,"2020-04-29":24648.234200743494423791821491,"2020-04-30":24531.412639405204460966542680,"2020-05-01":24527.973977695167286245353089,"2020-05-04":24465.334572490706319702602159,"2020-05-05":24510.594795539033457249070561,"2020-05-06":24448.513011152416356877323351,"2020-05-07":24507.063197026022304832713685,"2020-05-08":24530.204460966542750929367959,"2020-05-11":24555.576208178438661710037103,"2020-05-12":24461.338289962825278810408852,"2020-05-13":24286.895910780669144981412570,"2020-05-14":24308.178438661710037174721119,"2020-05-15":24305.483271375464684014869818,"2020-05-19":24361.152416356877323420074278,"2020-05-20":24479.646840148698884758364239,"2020-05-21":24472.676579925650557620817769,"2020-05-22":24536.059479553903345724906987,"2020-05-25":24678.996282527881040892193233,"2020-05-26":24647.304832713754646840148622,"2020-05-27":24741.821561338289962825278734,"2020-05-28":24738.382899628252788104089142,"2020-05-29":24782.806691449814126394051967,"2020-06-01":24786.245353159851301115241558,"2020-06-02":24867.286245353159851301115163,"2020-06-03":24986.617100371747211895910702,"2020-06-04":24907.156133828996282527880963,"2020-06-05":25032.620817843866171003717395,"2020-06-08":25146.282527881040892193308472,"2020-06-09":25147.676579925650557620817765,"2020-06-10":25223.048327137546468401486910,"2020-06-11":24927.323420074349442379182078,"2020-06-12":25022.490706319702602230483192,"2020-06-15":25100.557620817843866171003638,"2020-06-16":25195.167286245353159851301035,"2020-06-17":25206.319702602230483271375385,"2020-06-18":25246.747211895910780669144901,"2020-06-19":25216.821561338289962825278730,"2020-06-22":25243.215613382899628252788023,"2020-06-23":25251.022304832713754646840068,"2020-06-24":25078.810408921933085501858655,"2020-06-25":25187.453531598513011152416276,"2020-06-26":25095.446096654275092936802893,"2020-06-29":25184.665427509293680297397689,"2020-06-30":25210.687732342007434944237837,"2020-07-02":25283.828996282527881040892113,"2020-07-03":25280.855018587360594795538953,"2020-07-06":25356.133828996282527881040812,"2020-07-07":25325.185873605947955390334493,"2020-07-08":25247.397769516728624535315905,"2020-07-09":25241.263940520446096654275013,"2020-07-10":25306.970260223048327137546388,"2020-07-13":25340.706319702602230483271296,"2020-07-14":25461.524163568773234200743415,"2020-07-15":25572.026022304832713754646759,"2020-07-16":25617.936802973977695167286164,"2020-07-17":25650.650557620817843866170921,"2020-07-20":25670.260223048327137546468319,"2020-07-21":25690.799256505576208178438579,"2020-07-22":25708.457249070631970260222966,"2020-07-23":25645.910780669144981412639322,"2020-07-24":25627.509293680297397769516647,"2020-07-27":25654.646840148698884758364231,"2020-07-28":25686.245353159851301115241554,"2020-07-29":25751.208178438661710037174641,"2020-07-30":25783.921933085501858736059399,"2020-07-31":25726.858736059479553903345645,"2020-08-04":25837.174721189591078066914418,"2020-08-05":25819.795539033457249070631891,"2020-08-06":25896.654275092936802973977615,"2020-08-07":25902.416356877323420074349363,"2020-08-10":25915.241635687732342007434864,"2020-08-11":25846.189591078066914498141183,"2020-08-12":25861.338289962825278810408841,"2020-08-13":25760.687732342007434944237839,"2020-08-14":25751.579925650557620817843787,"2020-08-17":25801.301115241635687732341927,"2020-08-18":25832.713754646840148698884679,"2020-08-19":25785.780669144981412639405126,"2020-08-20":25785.780669144981412639405126,"2020-08-21":25796.282527881040892193308473,"2020-08-24":25896.840148698884758364312191,"2020-08-25":25846.282527881040892193308473,"2020-08-26":25856.691449814126394052044532,"2020-08-27":25782.527881040892193308550108,"2020-08-28":25783.271375464684014869888399,"2020-08-31":25720.167286245353159851301040,"2020-09-01":25851.208178438661710037174645,"2020-09-02":26026.394052044609665427509218,"2020-09-03":25870.631970260223048327137472,"2020-09-04":25705.297397769516728624535241,"2020-09-08":25681.412639405204460966542675,"2020-09-09":25797.397769516728624535315909,"2020-09-10":25735.037174721189591078066837,"2020-09-11":25805.669144981412639405204383,"2020-09-14":25854.739776951672862453531519,"2020-09-15":25883.085501858736059479553823,"2020-09-16":25827.881040892193308550185794,"2020-09-17":25828.717472118959107806691369,"2020-09-18":25762.639405204460966542750850,"2020-09-21":25664.591078066914498141263861,"2020-09-22":25717.286245353159851301115162,"2020-09-23":25615.706319702602230483271297,"2020-09-24":25618.029739776951672862453453,"2020-09-25":25681.970260223048327137546391,"2020-09-28":25773.791821561338289962825201,"2020-09-29":25735.501858736059479553903268,"2020-09-30":25668.587360594795539033457172,"2020-10-01":25685.873605947955390334572414,"2020-10-02":25687.267657992565055762081707,"2020-10-05":25705.669144981412639405204385,"2020-10-06":25692.193308550185873605947880,"2020-10-07":25718.587360594795539033457174,"2020-10-08":25776.394052044609665427509217,"2020-10-09":25738.475836431226765799256428,"2020-10-13":25775.371747211895910780669068,"2020-10-14":25742.843866171003717472118883,"2020-10-15":25766.914498141263940520446021,"2020-10-16":25761.988847583643122676579851,"2020-10-19":25637.918215613382899628252714,"2020-10-20":25588.475836431226765799256432,"2020-10-21":25547.026022304832713754646767,"2020-10-22":25560.037174721189591078066842,"2020-10-23":25604.460966542750929368029667,"2020-10-26":25493.959107806691449814126321,"2020-10-27":25435.037174721189591078066842,"2020-10-28":25286.802973977695167286245280,"2020-10-29":25303.810408921933085501858663,"2020-10-30":25171.933085501858736059479480,"2020-11-02":25245.539033457249070631970185,"2020-11-03":25274.628252788104089219330779,"2020-11-04":25480.018587360594795539033379,"2020-11-05":25584.107806691449814126393974,"2020-11-06":25543.959107806691449814126315,"2020-11-09":25641.449814126394052044609585,"2020-11-10":25741.356877323420074349442298,"2020-11-11":25817.100371747211895910780587,"2020-11-12":25805.947955390334572490706238,"2020-11-13":25872.304832713754646840148617,"2020-11-16":25941.542750929368029739776869,"2020-11-17":25993.773234200743494423791740,"2020-11-18":25971.282527881040892193308469,"2020-11-19":26013.754646840148698884758282,"2020-11-20":26065.334572490706319702602149,"2020-11-23":26071.003717472118959107806610,"2020-11-24":26140.148698884758364312267575,"2020-11-25":26126.394052044609665427509211,"2020-11-26":26147.769516728624535315985047,"2020-11-27":26206.226765799256505576208094,"2020-11-30":26127.602230483271375464683932,"2020-12-01":26122.211895910780669144981330,"2020-12-02":26108.178438661710037174721106,"2020-12-03":26146.282527881040892193308465,"2020-12-04":26130.297397769516728624535230,"2020-12-07":26152.602230483271375464683929,"2020-12-08":26201.394052044609665427509208,"2020-12-09":26201.115241635687732342007351,"2020-12-10":26205.947955390334572490706236,"2020-12-11":26228.810408921933085501858651,"2020-12-14":26177.509293680297397769516644,"2020-12-15":26206.319702602230483271375379,"2020-12-16":26220.724907063197026022304748,"2020-12-17":26243.215613382899628252788019,"2020-12-18":26249.628252788104089219330770,"2020-12-21":26214.312267657992565055761997,"2020-12-22":26258.271375464684014869888391,"2020-12-23":26232.620817843866171003717386,"2020-12-24":26271.933085501858736059479467,"2020-12-29":26325.929368029739776951672775,"2020-12-30":26330.204460966542750929367943,"2020-12-31":26367.100371747211895910780583,"2021-01-04":26328.066914498141263940520359,"2021-01-05":26326.115241635687732342007348,"2021-01-06":26279.460966542750929368029652,"2021-01-07":26320.539033457249070631970173,"2021-01-08":26355.947955390334572490706232,"2021-01-11":26318.215613382899628252788018,"2021-01-12":26307.156133828996282527880956,"2021-01-13":26323.327137546468401486988763,"2021-01-14":26269.981412639405204460966458,"2021-01-15":26356.598513011152416356877237,"2021-01-18":26365.613382899628252788104003,"2021-01-19":26382.249070631970260223048240,"2021-01-20":26361.617100371747211895910692,"2021-01-21":26302.881040892193308550185785,"2021-01-22":26306.412639405204460966542662,"2021-01-25":26365.892193308550185873605860,"2021-01-26":26327.509293680297397769516642,"2021-01-27":26191.635687732342007434944151,"2021-01-28":26271.561338289962825278810321,"2021-01-29":26107.620817843866171003717384,"2021-02-01":26246.096654275092936802973890,"2021-02-02":26324.256505576208178438661621,"2021-02-03":26268.308550185873605947955301,"2021-02-04":26323.698884758364312267657903,"2021-02-05":26280.762081784386617100371659,"2021-02-08":26309.107806691449814126393963,"2021-02-09":26317.100371747211895910780581,"2021-02-10":26303.717472118959107806691362,"2021-02-11":26322.211895910780669144981324,"2021-02-12":26313.382899628252788104089130,"2021-02-16":26211.059479553903345724906975,"2021-02-17":26234.665427509293680297397682,"2021-02-18":26186.710037174721189591077980,"2021-02-19":26072.026022304832713754646754,"2021-02-22":26020.167286245353159851301028,"2021-02-23":25989.498141263940520446096567,"2021-02-24":25985.501858736059479553903259,"2021-02-25":25772.397769516728624535315899,"2021-02-26":25855.111524163568773234200657,"2021-03-01":26004.089219330855018587360507,"2021-03-02":26012.453531598513011152416269,"2021-03-03":25929.646840148698884758364224,"2021-03-04":25757.806691449814126394051958,"2021-03-05":25873.513011152416356877323333,"2021-03-08":25858.457249070631970260222960,"2021-03-09":25964.033457249070631970260134,"2021-03-10":26049.535315985130111524163478,"2021-03-11":26050.650557620817843866170914,"2021-03-12":25887.267657992565055762081696,"2021-03-15":25996.468401486988847583643033,"2021-03-16":25965.799256505576208178438571,"2021-03-17":25952.788104089219330855018496,"2021-03-18":25862.081784386617100371747122,"2021-03-19":25896.375464684014869888475747,"2021-03-22":25934.386617100371747211895820,"2021-03-23":25955.390334572490706319702512,"2021-03-24":25983.457249070631970260222959,"2021-03-25":26053.717472118959107806691359,"2021-03-26":26105.483271375464684014869798,"2021-03-29":26089.498141263940520446096564,"2021-03-30":26098.234200743494423791821472,"2021-03-31":26049.070631970260223048327049,"2021-04-01":26146.003717472118959107806604,"2021-04-05":26149.163568773234200743494336,"2021-04-06":26217.472118959107806691449727,"2021-04-07":26225.557620817843866171003630,"2021-04-08":26292.007434944237918215613295,"2021-04-09":26293.680297397769516728624448,"2021-04-12":26280.762081784386617100371661,"2021-04-13":26266.635687732342007434944152,"2021-04-14":26246.468401486988847583643038,"2021-04-15":26353.996282527881040892193222,"2021-04-16":26296.375464684014869888475751,"2021-04-19":26246.561338289962825278810324,"2021-04-20":26206.133828996282527881040808,"2021-04-21":26218.494423791821561338289878,"2021-04-22":26205.855018587360594795538949,"2021-04-23":26245.631970260223048327137461,"2021-04-26":26187.267657992565055762081698,"2021-04-27":26186.710037174721189591077980,"2021-04-28":26198.698884758364312267657906,"2021-04-29":26189.962825278810408921933000,"2021-04-30":26156.877323420074349442379096,"2021-05-03":26200.743494423791821561338203,"2021-05-04":26186.431226765799256505576122,"2021-05-05":26225.557620817843866171003631,"2021-05-06":26228.438661710037174721189505,"2021-05-07":26307.249070631970260223048240,"2021-05-10":26237.546468401486988847583556,"2021-05-11":26139.869888475836431226765712,"2021-05-12":26011.895910780669144981412553,"2021-05-13":26094.609665427509293680297311,"2021-05-14":26168.494423791821561338289877,"2021-05-17":26162.267657992565055762081698,"2021-05-18":26149.070631970260223048327051,"2021-05-19":26121.840148698884758364312181,"2021-05-20":26180.947955390334572490706234,"2021-05-21":26174.721189591078066914498057,"2021-05-25":26279.925650557620817843866086,"2021-05-26":26353.810408921933085501858651,"2021-05-27":26331.970260223048327137546383,"2021-05-28":26342.657992565055762081784301,"2021-05-31":26336.710037174721189591077981,"2021-06-01":26385.873605947955390334572405,"2021-06-02":26409.572490706319702602230397,"2021-06-03":26393.587360594795539033457163,"2021-06-04":26490.706319702602230483271289,"2021-06-07":26458.643122676579925650557535,"2021-06-08":26471.747211895910780669144897,"2021-06-09":26470.167286245353159851301030,"2021-06-10":26500.557620817843866171003632,"2021-06-11":26542.843866171003717472118874,"2021-06-14":26527.416356877323420074349357,"2021-06-15":26585.501858736059479553903261,"2021-06-16":26526.301115241635687732341922,"2021-06-17":26538.568773234200743494423706,"2021-06-18":26502.509293680297397769516644,"2021-06-21":26540.427509293680297397769432,"2021-06-22":26564.591078066914498141263855,"2021-06-23":26511.802973977695167286245267,"2021-06-24":26585.130111524163568773234115,"2021-06-25":26546.003717472118959107806606,"2021-06-28":26539.869888475836431226765713,"2021-06-29":26557.434944237918215613382814,"2021-06-30":26566.914498141263940520446011,"2021-07-02":26619.609665427509293680297313,"2021-07-05":26611.802973977695167286245268,"2021-07-06":26672.304832713754646840148614,"2021-07-07":26725.557620817843866171003633,"2021-07-08":26678.624535315985130111524081,"2021-07-09":26669.330855018587360594795457,"2021-07-12":26677.602230483271375464683932,"2021-07-13":26664.219330855018587360594713,"2021-07-14":26685.408921933085501858735978,"2021-07-15":26736.152416356877323420074267,"2021-07-16":26709.479553903345724907063113,"2021-07-19":26697.026022304832713754646756,"2021-07-20":26707.806691449814126394051960,"2021-07-21":26666.635687732342007434944153,"2021-07-22":26710.037174721189591078066828,"2021-07-23":26726.208178438661710037174635,"2021-07-26":26704.925650557620817843866085,"2021-07-27":26771.747211895910780669144895,"2021-07-28":26795.260223048327137546468316,"2021-07-29":26780.111524163568773234200658,"2021-07-30":26750.185873605947955390334488,"2021-08-03":26884.014869888475836431226681,"2021-08-04":26822.676579925650557620817760,"2021-08-05":26813.754646840148698884758280,"2021-08-06":26799.163568773234200743494340,"2021-08-09":26754.739776951672862453531515,"2021-08-10":26743.215613382899628252788022,"2021-08-11":26768.587360594795539033457166,"2021-08-12":26780.947955390334572490706238,"2021-08-13":26863.568773234200743494423710,"2021-08-16":26910.408921933085501858735978,"2021-08-17":26871.096654275092936802973896,"2021-08-18":26802.602230483271375464683932,"2021-08-19":26878.438661710037174721189509,"2021-08-20":26937.174721189591078066914415,"2021-08-23":26893.494423791821561338289880,"2021-08-24":26843.401486988847583643122594,"2021-08-25":26819.702602230483271375464602,"2021-08-26":26840.055762081784386617100289,"2021-08-27":26932.620817843866171003717388,"2021-08-30":26934.758364312267657992564971,"2021-08-31":26886.338289962825278810408839,"2021-09-01":26977.509293680297397769516646,"2021-09-02":27020.260223048327137546468318,"2021-09-03":26966.542750929368029739776867,"2021-09-07":26945.910780669144981412639320,"2021-09-08":27000.371747211895910780669058,"2021-09-09":26984.851301115241635687732255,"2021-09-10":26871.468401486988847583643036,"2021-09-13":26918.494423791821561338289876,"2021-09-14":26948.234200743494423791821475,"2021-09-15":26935.780669144981412639405118,"2021-09-16":26914.684014869888475836431141,"2021-09-17":26800.092936802973977695167202,"2021-09-20":26753.996282527881040892193224,"2021-09-21":26789.219330855018587360594711,"2021-09-22":26841.542750929368029739776866,"2021-09-23":26767.657992565055762081784301,"2021-09-24":26726.486988847583643122676494,"2021-09-27":26702.416356877323420074349357,"2021-09-28":26538.940520446096654275092851,"2021-09-29":26548.141263940520446096654190,"2021-09-30":26447.676579925650557620817760,"2021-10-01":26560.315985130111524163568688,"2021-10-04":26475.557620817843866171003633,"2021-10-05":26503.810408921933085501858650,"2021-10-06":26544.981412639405204460966457,"2021-10-07":26523.513011152416356877323335,"2021-10-08":26443.680297397769516728624450,"2021-10-12":26422.769516728624535315985045,"2021-10-13":26490.799256505576208178438576,"2021-10-14":26634.293680297397769516728538,"2021-10-15":26655.669144981412639405204374,"2021-10-18":26657.899628252788104089219243,"2021-10-19":26654.275092936802973977695080,"2021-10-20":26659.944237918215613382899541,"2021-10-21":26603.159851301115241635687646,"2021-10-22":26661.988847583643122676579840,"2021-10-25":26668.122676579925650557620733,"2021-10-26":26714.776951672862453531598428,"2021-10-27":26654.646840148698884758364228,"2021-10-28":26663.382899628252788104089135,"2021-10-29":26561.524163568773234200743411,"2021-11-01":26553.345724907063197026022220,"2021-11-02":26564.312267657992565055761997,"2021-11-03":26612.732342007434944237918130,"2021-11-04":26715.706319702602230483271289,"2021-11-05":26791.449814126394052044609580,"2021-11-08":26774.535315985130111524163483,"2021-11-09":26813.940520446096654275092850,"2021-11-10":26694.609665427509293680297311,"2021-11-11":26767.007434944237918215613297,"2021-11-12":26778.996282527881040892193222,"2021-11-15":26706.970260223048327137546381,"2021-11-16":26648.327137546468401486988760,"2021-11-17":26715.427509293680297397769429,"2021-11-18":26727.973977695167286245353072,"2021-11-19":26727.044609665427509293680209,"2021-11-22":26592.843866171003717472118872,"2021-11-23":26577.137546468401486988847496,"2021-11-24":26630.669144981412639405204374,"2021-11-25":26631.598513011152416356877237,"2021-11-26":26608.178438661710037174721103,"2021-11-29":26630.483271375464684014869803,"2021-11-30":26505.018587360594795539033372,"2021-12-01":26547.397769516728624535315899,"2021-12-02":26708.550185873605947955390249,"2021-12-03":26676.486988847583643122676495,"2021-12-06":26717.472118959107806691449730,"2021-12-07":26728.345724907063197026022220,"2021-12-08":26756.598513011152416356877238,"2021-12-09":26790.055762081784386617100285,"2021-12-10":26851.672862453531598513011067,"2021-12-13":26905.855018587360594795538947,"2021-12-14":26822.862453531598513011152329,"2021-12-15":26975.371747211895910780669057,"2021-12-16":27001.301115241635687732341919,"2021-12-17":26999.349442379182156133828909,"2021-12-20":26870.446096654275092936802887,"2021-12-21":26935.594795539033457249070545,"2021-12-22":27020.817843866171003717472030,"2021-12-23":27026.394052044609665427509205,"2021-12-24":26998.141263940520446096654186,"2021-12-29":27089.962825278810408921932997,"2021-12-30":27121.189591078066914498141175,"2021-12-31":27101.765799256505576208178349,"2022-01-04":26990.985130111524163568773146,"2022-01-05":26873.513011152416356877323333,"2022-01-06":26776.115241635687732342007347,"2022-01-07":26719.423791821561338289962739,"2022-01-10":26714.033457249070631970260136,"2022-01-11":26769.144981412639405204460880,"2022-01-12":26722.026022304832713754646753,"2022-01-13":26708.736059479553903345724819,"2022-01-14":26661.802973977695167286245266,"2022-01-17":26640.706319702602230483271288,"2022-01-18":26443.680297397769516728624448,"2022-01-19":26424.349442379182156133828908,"2022-01-20":26370.631970260223048327137458,"2022-01-21":26358.550185873605947955390245,"2022-01-24":26292.379182156133828996282439,"2022-01-25":26263.104089219330855018587273,"2022-01-26":26246.654275092936802973977609,"2022-01-27":26340.799256505576208178438576,"2022-01-28":26432.063197026022304832713667,"2022-01-31":26466.635687732342007434944151,"2022-02-01":26495.724907063197026022304746,"2022-02-02":26638.382899628252788104089132,"2022-02-03":26478.996282527881040892193221,"2022-02-04":26473.327137546468401486988760,"2022-02-07":26426.115241635687732342007348,"2022-02-08":26440.892193308550185873605862,"2022-02-09":26519.888475836431226765799169,"2022-02-10":26313.475836431226765799256418,"2022-02-11":26340.613382899628252788104001,"2022-02-14":26212.360594795539033457248983,"2022-02-15":26246.096654275092936802973889,"2022-02-16":26253.903345724907063197025934,"2022-02-17":26186.895910780669144981412553,"2022-02-18":26179.553903345724907063196939,"2022-02-22":26084.665427509293680297397684,"2022-02-23":25936.059479553903345724906979,"2022-02-24":25993.401486988847583643122592,"2022-02-25":26168.122676579925650557620733,"2022-02-28":26185.223048327137546468401402,"2022-03-01":26261.617100371747211895910695,"2022-03-02":26275.092936802973977695167201,"2022-03-03":26259.944237918215613382899544,"2022-03-04":26348.420074349442379182156049,"2022-03-07":26104.460966542750929368029656,"2022-03-08":25962.081784386617100371747130,"2022-03-09":26040.985130111524163568773152,"2022-03-10":25947.490706319702602230483190,"2022-03-11":25789.126394052044609665427428,"2022-03-14":25564.962825278810408921933006,"2022-03-15":25526.022304832713754646840070,"2022-03-16":25731.133828996282527881040812,"2022-03-17":25815.892193308550185873605868,"2022-03-18":25897.769516728624535315985049,"2022-03-21":25759.944237918215613382899547,"2022-03-22":25692.286245353159851301115161,"2022-03-23":25748.977695167286245353159769,"2022-03-24":25733.364312267657992565055679,"2022-03-25":25602.881040892193308550185790,"2022-03-28":25701.765799256505576208178354,"2022-03-29":25801.115241635687732342007349,"2022-03-30":25857.806691449814126394051957,"2022-03-31":25837.639405204460966542750841,"2022-04-01":25820.724907063197026022304744,"2022-04-04":25854.460966542750929368029652,"2022-04-05":25697.211895910780669144981326,"2022-04-06":25654.739776951672862453531513,"2022-04-07":25634.665427509293680297397685,"2022-04-08":25577.695167286245353159851217,"2022-04-11":25415.148698884758364312267575,"2022-04-12":25442.936802973977695167286162,"2022-04-13":25487.546468401486988847583561,"2022-04-14":25325.185873605947955390334490,"2022-04-18":25270.817843866171003717472037,"2022-04-19":25266.914498141263940520446014,"2022-04-20":25246.282527881040892193308467,"2022-04-21":25072.769516728624535315985048,"2022-04-22":24970.724907063197026022304750,"2022-04-25":25008.828996282527881040892110,"2022-04-26":24936.524163568773234200743411,"2022-04-27":24893.029739776951672862453448,"2022-04-28":25078.252788104089219330854934,"2022-04-29":24795.631970260223048327137462,"2022-05-02":24724.349442379182156133828911,"2022-05-03":24747.304832713754646840148615,"2022-05-04":24941.914498141263940520446012,"2022-05-05":24603.903345724907063197025940,"2022-05-06":24507.063197026022304832713672,"2022-05-09":24385.687732342007434944237837,"2022-05-10":24386.802973977695167286245273,"2022-05-11":24352.973977695167286245353081,"2022-05-12":24406.970260223048327137546388,"2022-05-13":24487.825278810408921933085420,"2022-05-16":24527.323420074349442379182073,"2022-05-17":24514.962825278810408921933003,"2022-05-18":24401.208178438661710037174640,"2022-05-19":24427.788104089219330855018506,"2022-05-20":24514.312267657992565055761999,"2022-05-24":24625.092936802973977695167203,"2022-05-25":24695.724907063197026022304750,"2022-05-26":24731.226765799256505576208095,"2022-05-27":24859.293680297397769516728541,"2022-05-30":24843.029739776951672862453449,"2022-05-31":24694.144981412639405204460884,"2022-06-01":24598.141263940520446096654193,"2022-06-02":24673.327137546468401486988764,"2022-06-03":24520.353159851301115241635606,"2022-06-06":24402.416356877323420074349361,"2022-06-07":24433.271375464684014869888395,"2022-06-08":24277.044609665427509293680217,"2022-06-09":24236.245353159851301115241554,"2022-06-10":24023.327137546468401486988767,"2022-06-13":23657.620817843866171003717393,"2022-06-14":23507.806691449814126394051965,"2022-06-15":23714.033457249070631970260142,"2022-06-16":23565.148698884758364312267577,"2022-06-17":23581.226765799256505576208096,"2022-06-20":23616.356877323420074349442298,"2022-06-21":23580.669144981412639405204379,"2022-06-22":23606.784386617100371747211814,"2022-06-23":23639.126394052044609665427427,"2022-06-24":23744.330855018587360594795455,"2022-06-27":23717.472118959107806691449730,"2022-06-28":23703.159851301115241635687648,"2022-06-29":23726.579925650557620817843783,"2022-06-30":23706.226765799256505576208095,"2022-07-04":23789.033457249070631970260140,"2022-07-05":23849.628252788104089219330771,"2022-07-06":23735.408921933085501858735976,"2022-07-07":23789.498141263940520446096571,"2022-07-08":23692.750929368029739776951590,"2022-07-11":23693.401486988847583643122593,"2022-07-12":23689.869888475836431226765716,"2022-07-13":23683.736059479553903345724824,"2022-07-14":23651.115241635687732342007352,"2022-07-15":23753.159851301115241635687650,"2022-07-18":23736.710037174721189591077984,"2022-07-19":23891.171003717472118959107724,"2022-07-20":23875.836431226765799256505493,"2022-07-21":24079.739776951672862453531515,"2022-07-22":24147.769516728624535315985045,"2022-07-25":24141.078066914498141263940435,"2022-07-26":24131.133828996282527881040807,"2022-07-27":24291.821561338289962825278726,"2022-07-28":24493.401486988847583643122591,"2022-07-29":24584.200743494423791821561251,"2022-08-02":24380.018587360594795539033372,"2022-08-03":24472.211895910780669144981327,"2022-08-04":24524.907063197026022304832629,"2022-08-05":24465.334572490706319702602145,"2022-08-08":24505.018587360594795539033373,"2022-08-09":24461.059479553903345724906980,"2022-08-10":24584.479553903345724907063114,"2022-08-11":24489.684014869888475836431145,"2022-08-12":24636.059479553903345724906981,"2022-08-15":24706.598513011152416356877242,"2022-08-16":24681.598513011152416356877242,"2022-08-17":24579.925650557620817843866089,"2022-08-18":24623.048327137546468401486908,"2022-08-19":24491.171003717472118959107725,"2022-08-22":24338.847583643122676579925570,"2022-08-23":24264.776951672862453531598432,"2022-08-24":24230.669144981412639405204380,"2022-08-25":24384.758364312267657992564975,"2022-08-26":24233.457249070631970260222967,"2022-08-29":24155.762081784386617100371666,"2022-08-30":24095.260223048327137546468320,"2022-08-31":23984.200743494423791821561258,"2022-09-01":23894.144981412639405204460886,"2022-09-02":23941.635687732342007434944156,"2022-09-06":23813.475836431226765799256424,"2022-09-07":23953.996282527881040892193225,"2022-09-08":23919.330855018587360594795456,"2022-09-09":24074.070631970260223048327055,"2022-09-12":24114.776951672862453531598431,"2022-09-13":23896.096654275092936802973895,"2022-09-14":23969.330855018587360594795457,"2022-09-15":23936.152416356877323420074267,"2022-09-16":23895.910780669144981412639323,"2022-09-19":23947.397769516728624535315902,"2022-09-20":23897.955390334572490706319620,"2022-09-21":23901.858736059479553903345643,"2022-09-22":23778.159851301115241635687650,"2022-09-23":23641.821561338289962825278729,"2022-09-26":23488.568773234200743494423712,"2022-09-27":23323.327137546468401486988768,"2022-09-28":23692.750929368029739776951593,"2022-09-29":23474.349442379182156133828918,"2022-09-30":23411.152416356877323420074270,"2022-10-03":23516.263940520446096654275012,"2022-10-04":23728.810408921933085501858654,"2022-10-05":23618.122676579925650557620736,"2022-10-06":23498.420074349442379182156053,"2022-10-07":23288.940520446096654275092856,"2022-10-11":23101.394052044609665427509214,"2022-10-12":23095.167286245353159851301036,"2022-10-13":23292.007434944237918215613302,"2022-10-14":23094.702602230483271375464603,"2022-10-17":23205.483271375464684014869807,"2022-10-18":23366.821561338289962825278728,"2022-10-19":23112.267657992565055762081704,"2022-10-20":22892.472118959107806691449734,"2022-10-21":23070.910780669144981412639324,"2022-10-24":23135.130111524163568773234120,"2022-10-25":23263.847583643122676579925568,"2022-10-26":23491.356877323420074349442296,"2022-10-27":23566.728624535315985130111441,"2022-10-28":23674.628252788104089219330772,"2022-10-31":23618.959107806691449814126311,"2022-11-01":23683.178438661710037174721107,"2022-11-02":23490.427509293680297397769436,"2022-11-03":23370.260223048327137546468322,"2022-11-04":23320.167286245353159851301036,"2022-11-07":23238.661710037174721189591000,"2022-11-08":23391.914498141263940520446017,"2022-11-09":23366.914498141263940520446018,"2022-11-10":23922.583643122676579925650477,"2022-11-11":23952.044609665427509293680218,"2022-11-14":23895.724907063197026022304754,"2022-11-15":23996.747211895910780669144902,"2022-11-16":24093.308550185873605947955311,"2022-11-17":24010.315985130111524163568695,"2022-11-18":24028.531598513011152416356799,"2022-11-21":24092.286245353159851301115163,"2022-11-22":24244.888475836431226765799178,"2022-11-23":24382.249070631970260223048249,"2022-11-24":24444.237918215613382899628174,"2022-11-25":24501.486988847583643122676501,"2022-11-28":24407.249070631970260223048249,"2022-11-29":24395.167286245353159851301036,"2022-11-30":24552.881040892193308550185794,"2022-12-01":24740.148698884758364312267577,"2022-12-02":24839.498141263940520446096572,"2022-12-05":24681.877323420074349442379100,"2022-12-06":24701.858736059479553903345642,"2022-12-07":24700.650557620817843866170921,"2022-12-08":24699.628252788104089219330773,"2022-12-09":24600.743494423791821561338207,"2022-12-12":24618.308550185873605947955306,"2022-12-13":24706.505576208178438661709952,"2022-12-14":24693.215613382899628252788019,"2022-12-15":24639.219330855018587360594712,"2022-12-16":24540.985130111524163568773151,"2022-12-19":24353.996282527881040892193227,"2022-12-20":24286.245353159851301115241553,"2022-12-21":24410.037174721189591078066831,"2022-12-22":24268.494423791821561338289881,"2022-12-23":24203.903345724907063197025940,"2022-12-28":23987.546468401486988847583561,"2022-12-29":24109.758364312267657992564974,"2022-12-30":24011.651486988847583643122594,"2023-01-03":24125.836431226765799256505494,"2023-01-04":24226.858736059479553903345641,"2023-01-05":24156.970260223048327137546384,"2023-01-06":24385.687732342007434944237832,"2023-01-09":24373.048327137546468401486902,"2023-01-10":24378.531598513011152416356791,"2023-01-11":24562.360594795539033457248983,"2023-01-12":24759.014869888475836431226678,"2023-01-13":24806.319702602230483271375376,"2023-01-16":24831.133828996282527881040804,"2023-01-17":24842.100371747211895910780581,"2023-01-18":24912.546468401486988847583554,"2023-01-19":24890.334572490706319702602142,"2023-01-20":24840.334572490706319702602141,"2023-01-23":24800.929368029739776951672772,"2023-01-24":24826.579925650557620817843777,"2023-01-25":24911.617100371747211895910690,"2023-01-26":24894.981412639405204460966453,"2023-01-27":24845.167286245353159851301026,"2023-01-30":24773.048327137546468401486900,"2023-01-31":24832.620817843866171003717382,"2023-02-01":24927.137546468401486988847493,"2023-02-02":24963.940520446096654275092846,"2023-02-03":24857.620817843866171003717383,"2023-02-06":24728.159851301115241635687644,"2023-02-07":24733.085501858736059479553815,"2023-02-08":24766.171003717472118959107719,"2023-02-09":24674.535315985130111524163480,"2023-02-10":24575.278810408921933085501771,"2023-02-13":24669.330855018587360594795452,"2023-02-14":24559.386617100371747211895824,"2023-02-15":24495.353159851301115241635601,"2023-02-16":24443.122676579925650557620732,"2023-02-17":24448.420074349442379182156047,"2023-02-21":24220.539033457249070631970175,"2023-02-22":24262.360594795539033457248985,"2023-02-23":24334.107806691449814126393965,"2023-02-24":24268.587360594795539033457161,"2023-02-27":24304.089219330855018587360506,"2023-02-28":24351.208178438661710037174631,"2023-03-01":24276.486988847583643122676491,"2023-03-02":24248.884758364312267657992475,"2023-03-03":24496.561338289962825278810318,"2023-03-06":24452.695167286245353159851210,"2023-03-07":24414.962825278810408921932994,"2023-03-08":24504.832713754646840148698792,"2023-03-09":24499.907063197026022304832622,"2023-03-10":24586.524163568773234200743402,"2023-03-13":24683.457249070631970260222955,"2023-03-14":24609.386617100371747211895817,"2023-03-15":24568.680297397769516728624442,"2023-03-16":24502.044609665427509293680205,"2023-03-17":24532.063197026022304832713662,"2023-03-20":24505.018587360594795539033365,"2023-03-21":24532.342007434944237918215521,"2023-03-22":24668.401486988847583643122584,"2023-03-23":24603.996282527881040892193217,"2023-03-24":24643.773234200743494423791730,"2023-03-27":24484.572490706319702602230393,"2023-03-28":24426.208178438661710037174631,"2023-03-29":24493.029739776951672862453441,"2023-03-30":24555.576208178438661710037084,"2023-03-31":24647.490706319702602230483182,"2023-04-03":24764.591078066914498141263851,"2023-04-04":24824.999999999999999999999911,"2023-04-05":24805.855018587360594795538945,"2023-04-06":24817.472118959107806691449725,"2023-04-10":24743.680297397769516728624447,"2023-04-11":24764.684014869888475836431139,"2023-04-12":24798.977695167286245353159763,"2023-04-13":24774.721189591078066914498054,"2023-04-14":24693.959107806691449814126308,"2023-04-17":24673.420074349442379182156048,"2023-04-18":24710.130111524163568773234115,"2023-04-19":24719.888475836431226765799171,"2023-04-20":24803.810408921933085501858650,"2023-04-21":24890.613382899628252788104004,"2023-04-24":24920.353159851301115241635602,"2023-04-25":25006.226765799256505576208091,"2023-04-26":24890.427509293680297397769430,"2023-04-27":24837.639405204460966542750844,"2023-04-28":24999.442379182156133828996197,"2023-05-01":24816.449814126394052044609581,"2023-05-02":24921.282527881040892193308466,"2023-05-03":24962.825278810408921933085417,"2023-05-04":24837.453531598513011152416274,"2023-05-05":24765.706319702602230483271292,"2023-05-08":24675.557620817843866171003634,"2023-05-09":24686.431226765799256505576124,"2023-05-10":24737.267657992565055762081700,"2023-05-11":24824.070631970260223048327052,"2023-05-12":24805.018587360594795539033371,"2023-05-15":24751.858736059479553903345640,"2023-05-16":24577.788104089219330855018503,"2023-05-17":24574.721189591078066914498058,"2023-05-18":24508.085501858736059479553819,"2023-05-19":24588.754646840148698884758279,"2023-05-23":24393.029739776951672862453446,"2023-05-24":24286.895910780669144981412555,"2023-05-25":24234.479553903345724907063113,"2023-05-26":24284.014869888475836431226683,"2023-05-29":24293.215613382899628252788022,"2023-05-30":24314.219330855018587360594713,"2023-05-31":24324.907063197026022304832631,"2023-06-01":24392.100371747211895910780587,"2023-06-02":24428.531598513011152416356796,"2023-06-05":24354.646840148698884758364231,"2023-06-06":24360.780669144981412639405122,"2023-06-07":24176.022304832713754646840066,"2023-06-08":24227.509293680297397769516647,"2023-06-09":24230.669144981412639405204379,"2023-06-12":24285.873605947955390334572409,"2023-06-13":24178.717472118959107806691368,"2023-06-14":24240.985130111524163568773152,"2023-06-15":24356.970260223048327137546386,"2023-06-16":24325.464684014869888475836348,"2023-06-19":24240.241635687732342007434862,"2023-06-20":24269.423791821561338289962743,"2023-06-21":24199.721189591078066914498059,"2023-06-22":24098.605947955390334572490625,"2023-06-23":24132.063197026022304832713673,"2023-06-26":24194.609665427509293680297317,"2023-06-27":24239.312267657992565055762000,"2023-06-28":24366.635687732342007434944156,"2023-06-29":24258.271375464684014869888393,"2023-06-30":24464.126394052044609665427425,"2023-07-04":24393.308550185873605947955307,"2023-07-05":24266.728624535315985130111441,"2023-07-06":24121.096654275092936802973894,"2023-07-07":24040.985130111524163568773151,"2023-07-10":24086.617100371747211895910698,"2023-07-11":24092.936802973977695167286163,"2023-07-12":24260.966542750929368029739694,"2023-07-13":24399.535315985130111524163484,"2023-07-14":24375.929368029739776951672779,"2023-07-17":24329.925650557620817843866087,"2023-07-18":24397.304832713754646840148616,"2023-07-19":24458.085501858736059479553821,"2023-07-20":24314.776951672862453531598432,"2023-07-21":24414.126394052044609665427429,"2023-07-24":24334.665427509293680297397689,"2023-07-25":24319.144981412639405204460886,"2023-07-26":24395.539033457249070631970178,"2023-07-27":24181.133828996282527881040810,"2023-07-28":24348.048327137546468401486906,"2023-07-31":24367.565055762081784386617018,"2023-08-01":24238.754646840148698884758281,"2023-08-02":24148.234200743494423791821479,"2023-08-03":23999.628252788104089219330773,"2023-08-04":24187.453531598513011152416274,"2023-08-08":24258.178438661710037174721106,"2023-08-09":24256.412639405204460966542666,"2023-08-10":24185.130111524163568773234117,"2023-08-11":24136.059479553903345724906980,"2023-08-14":24085.594795539033457249070549,"2023-08-15":23906.970260223048327137546386,"2023-08-16":23860.408921933085501858735977,"2023-08-17":23826.951672862453531598512929,"2023-08-18":23884.851301115241635687732260,"2023-08-21":23823.234200743494423791821479,"2023-08-22":23765.427509293680297397769434,"2023-08-23":23996.189591078066914498141181,"2023-08-24":23892.472118959107806691449731,"2023-08-25":23931.319702602230483271375381,"2023-08-28":23999.535315985130111524163485,"2023-08-29":24166.635687732342007434944152,"2023-08-30":24184.014869888475836431226681,"2023-08-31":24168.308550185873605947955305,"2023-09-01":24229.739776951672862453531514,"2023-09-05":24072.026022304832713754646757,"2023-09-06":24030.669144981412639405204378,"2023-09-07":24056.133828996282527881040810,"2023-09-08":24032.899628252788104089219249,"2023-09-11":24027.230483271375464684014788,"2023-09-12":24008.457249070631970260222967,"2023-09-13":24016.263940520446096654275011,"2023-09-14":24110.315985130111524163568690,"2023-09-15":24044.330855018587360594795455,"2023-09-18":24007.434944237918215613382816,"2023-09-19":23834.479553903345724907063115,"2023-09-20":23811.617100371747211895910698,"2023-09-21":23625.836431226765799256505494,"2023-09-22":23650.743494423791821561338209,"2023-09-25":23551.394052044609665427509213,"2023-09-26":23462.546468401486988847583563,"2023-09-27":23385.037174721189591078066834,"2023-09-28":23456.226765799256505576208098,"2023-09-29":23481.505576208178438661709956,"2023-10-02":23438.754646840148698884758284,"2023-10-03":23186.059479553903345724906983,"2023-10-04":23323.420074349442379182156053,"2023-10-05":23353.438661710037174721189509,"2023-10-06":23379.832713754646840148698802,"2023-10-10":23608.550185873605947955390252,"2023-10-11":23712.081784386617100371747130,"2023-10-12":23573.513011152416356877323340,"2023-10-13":23625.278810408921933085501778,"2023-10-16":23618.029739776951672862453452,"2023-10-17":23594.888475836431226765799176,"2023-10-18":23496.561338289962825278810330,"2023-10-19":23386.988847583643122676579847,"2023-10-20":23355.947955390334572490706242,"2023-10-23":23410.873605947955390334572412,"2023-10-24":23443.680297397769516728624457,"2023-10-25":23346.654275092936802973977618,"2023-10-26":23427.788104089219330855018511,"2023-10-27":23423.884758364312267657992489,"2023-10-30":23427.044609665427509293680222,"2023-10-31":23439.219330855018587360594721,"2023-11-01":23634.572490706319702602230407,"2023-11-02":23841.635687732342007434944162,"2023-11-03":23992.472118959107806691449739,"2023-11-06":23922.304832713754646840148623,"2023-11-07":23964.776951672862453531598436,"2023-11-08":24016.542750929368029739776875,"2023-11-09":23855.204460966542750929367952,"2023-11-10":23945.910780669144981412639326,"2023-11-13":23944.052044609665427509293602,"2023-11-14":24204.368029739776951672862373,"2023-11-15":24105.297397769516728624535236,"2023-11-16":24208.921933085501858736059400,"2023-11-17":24253.717472118959107806691371,"2023-11-20":24326.486988847583643122676500,"2023-11-21":24296.375464684014869888475756,"2023-11-22":24337.081784386617100371747132,"2023-11-23":24286.710037174721189591077988,"2023-11-24":24259.107806691449814126393972,"2023-11-27":24323.977695167286245353159772,"2023-11-28":24374.999999999999999999999921,"2023-11-29":24460.873605947955390334572413,"2023-11-30":24445.817843866171003717472041,"2023-12-01":24650.929368029739776951672784,"2023-12-04":24603.996282527881040892193230,"2023-12-05":24717.565055762081784386617020,"2023-12-06":24757.342007434944237918215532,"2023-12-07":24795.260223048327137546468320,"2023-12-08":24731.133828996282527881040811,"2023-12-11":24699.535315985130111524163487,"2023-12-12":24724.721189591078066914498060,"2023-12-13":25015.148698884758364312267575,"2023-12-14":25154.368029739776951672862369,"2023-12-15":25121.096654275092936802973892,"2023-12-18":25104.739776951672862453531512,"2023-12-19":25181.226765799256505576208093,"2023-12-20":25150.557620817843866171003633,"2023-12-21":25146.189591078066914498141180,"2023-12-22":25052.044609665427509293680214,"2023-12-27":25241.821561338289962825278727,"2023-12-28":25167.657992565055762081784304,"2023-12-29":25186.710037174721189591077985,"2024-01-02":25086.338289962825278810408840,"2024-01-03":25083.643122676579925650557539,"2024-01-04":24984.386617100371747211895830,"2024-01-05":24928.717472118959107806691370,"2024-01-08":25052.044609665427509293680218,"2024-01-09":25016.356877323420074349442300,"2024-01-10":24993.773234200743494423791742,"2024-01-11":25019.702602230483271375464605,"2024-01-12":25053.438661710037174721189512,"2024-01-15":25070.446096654275092936802894,"2024-01-16":24874.349442379182156133828917,"2024-01-17":24730.947955390334572490706240,"2024-01-18":24739.962825278810408921933007,"2024-01-19":24774.999999999999999999999921,"2024-01-22":24827.230483271375464684014790,"2024-01-23":24809.851301115241635687732263,"2024-01-24":24826.579925650557620817843788,"2024-01-25":24876.951672862453531598512934,"2024-01-26":24834.944237918215613382899551,"2024-01-29":24960.780669144981412639405126,"2024-01-30":25025.929368029739776951672783,"2024-01-31":25005.297397769516728624535236,"2024-02-01":25207.620817843866171003717392,"2024-02-02":25050.278810408921933085501780,"2024-02-05":24882.899628252788104089219252,"2024-02-06":25004.553903345724907063196947,"2024-02-07":24959.386617100371747211895832,"2024-02-08":24837.732342007434944237918138,"2024-02-09":24886.895910780669144981412563,"2024-02-12":24860.594795539033457249070556,"2024-02-13":24678.996282527881040892193232,"2024-02-14":24854.089219330855018587360517,"2024-02-15":24946.003717472118959107806613,"2024-02-16":24914.962825278810408921933007,"2024-02-20":25008.457249070631970260222971,"2024-02-21":24975.929368029739776951672786,"2024-02-22":25098.327137546468401486988771,"2024-02-23":25212.174721189591078066914421,"2024-02-26":25143.959107806691449814126318,"2024-02-27":25067.750929368029739776951598,"2024-02-28":25089.126394052044609665427436,"2024-02-29":25166.449814126394052044609593,"2024-03-01":25290.799256505576208178438589,"2024-03-04":25248.605947955390334572490635,"2024-03-05":25331.970260223048327137546397,"2024-03-06":25370.446096654275092936802901,"2024-03-07":25431.133828996282527881040819,"2024-03-08":25418.122676579925650557620745,"2024-03-11":25397.769516728624535315985058,"2024-03-12":25398.420074349442379182156061,"2024-03-13":25366.078066914498141263940449,"2024-03-14":25264.498141263940520446096583,"2024-03-15":25239.591078066914498141263868,"2024-03-18":25184.200743494423791821561265,"2024-03-19":25282.620817843866171003717400,"2024-03-20":25367.007434944237918215613311,"2024-03-21":25371.654275092936802973977622,"2024-03-22":25441.449814126394052044609593,"2024-03-25":25359.014869888475836431226695,"2024-03-26":25353.066914498141263940520376,"2024-03-27":25487.546468401486988847583572,"2024-03-28":25489.405204460966542750929297,"2024-04-01":25332.156133828996282527880970,"2024-04-02":25276.486988847583643122676509,"2024-04-03":25288.011152416356877323420003,"2024-04-04":25278.066914498141263940520374,"2024-04-05":25334.200743494423791821561265,"2024-04-08":25315.148698884758364312267585,"2024-04-09":25416.449814126394052044609593,"2024-04-10":25220.260223048327137546468331,"2024-04-11":25200.464684014869888475836362,"2024-04-12":25206.040892193308550185873535,"2024-04-15":24980.018587360594795539033388,"2024-04-16":24942.193308550185873605947887,"2024-04-17":25026.486988847583643122676512,"2024-04-18":24945.817843866171003717472052,"2024-04-19":24964.684014869888475836431159,"2024-04-22":25003.531598513011152416356811,"2024-04-23":25047.955390334572490706319635,"2024-04-24":25002.416356877323420074349376,"2024-04-25":24927.323420074349442379182090,"2024-04-26":25010.687732342007434944237852,"2024-04-29":25087.546468401486988847583577,"2024-04-30":24956.412639405204460966542686,"2024-05-01":25016.171003717472118959107741,"2024-05-02":25078.066914498141263940520381,"2024-05-03":25222.304832713754646840148633,"2024-05-06":25341.635687732342007434944173,"2024-05-07":25412.360594795539033457249006,"2024-05-08":25390.985130111524163568773170,"2024-05-09":25438.197026022304832713754582,"2024-05-10":25354.368029739776951672862388,"2024-05-13":25363.940520446096654275092873,"2024-05-14":25373.234200743494423791821496,"2024-05-15":25541.728624535315985130111459,"2024-05-16":25544.237918215613382899628188,"2024-05-17":25513.940520446096654275092873,"2024-05-21":25568.308550185873605947955327,"2024-05-22":25519.144981412639405204460903,"2024-05-23":25429.275092936802973977695103,"2024-05-24":25460.873605947955390334572426,"2024-05-27":25453.624535315985130111524099,"2024-05-28":25310.873605947955390334572427,"2024-05-29":25136.710037174721189591078004,"2024-05-30":25212.267657992565055762081722,"2024-05-31":25378.066914498141263940520384,"2024-06-03":25473.420074349442379182156072,"2024-06-04":25555.483271375464684014869826,"2024-06-05":25707.620817843866171003717408,"2024-06-06":25716.914498141263940520446032,"2024-06-07":25554.553903345724907063196962,"2024-06-10":25522.026022304832713754646776,"2024-06-11":25523.048327137546468401486924,"2024-06-12":25638.754646840148698884758298,"2024-06-13":25679.925650557620817843866104,"2024-06-14":25695.446096654275092936802906,"2024-06-17":25667.007434944237918215613315,"2024-06-18":25736.617100371747211895910713,"2024-06-19":25686.152416356877323420074282,"2024-06-20":25654.646840148698884758364246,"2024-06-21":25634.386617100371747211895845,"2024-06-24":25698.327137546468401486988782,"2024-06-25":25668.215613382899628252788037,"2024-06-26":25546.840148698884758364312200,"2024-06-27":25573.605947955390334572490638,"2024-06-28":25516.356877323420074349442312,"2024-07-02":25427.323420074349442379182090,"2024-07-03":25539.869888475836431226765732,"2024-07-04":25512.639405204460966542750861,"2024-07-05":25607.806691449814126394051976,"2024-07-08":25652.230483271375464684014802,"2024-07-09":25599.814126394052044609665359,"2024-07-10":25716.078066914498141263940452,"2024-07-11":25796.840148698884758364312199,"2024-07-12":25880.947955390334572490706251,"2024-07-15":25880.483271375464684014869820,"2024-07-16":26026.765799256505576208178369,"2024-07-17":26009.572490706319702602230413,"2024-07-18":25912.453531598513011152416287,"2024-07-19":25845.539033457249070631970191,"2024-07-22":25888.754646840148698884758294,"2024-07-23":25900.464684014869888475836361,"2024-07-24":25793.401486988847583643122606,"2024-07-25":25822.026022304832713754646770,"2024-07-26":25971.840148698884758364312198,"2024-07-29":26012.639405204460966542750858,"2024-07-30":26072.862453531598513011152344,"2024-07-31":26236.802973977695167286245281,"2024-08-01":26221.375464684014869888475765,"2024-08-02":26225.929368029739776951672791,"2024-08-06":25925.278810408921933085501788,"2024-08-07":25807.342007434944237918215543,"2024-08-08":25899.163568773234200743494353,"2024-08-09":26013.940520446096654275092865,"2024-08-12":26079.460966542750929368029668,"2024-08-13":26224.907063197026022304832640,"2024-08-14":26293.866171003717472118959033,"2024-08-15":26321.561338289962825278810334,"2024-08-16":26340.055762081784386617100297,"2024-08-19":26363.011152416356877323420000,"2024-08-20":26405.669144981412639405204386,"2024-08-21":26423.977695167286245353159777,"2024-08-22":26317.936802973977695167286171,"2024-08-23":26422.211895910780669144981338,"2024-08-26":26392.379182156133828996282453,"2024-08-27":26374.628252788104089219330781,"2024-08-28":26306.412639405204460966542676,"2024-08-29":26287.267657992565055762081710,"2024-08-30":26296.840148698884758364312193,"2024-09-03":26316.171003717472118959107733,"2024-09-04":26379.460966542750929368029667,"2024-09-05":26375.464684014869888475836358,"2024-09-06":26309.665427509293680297397696,"2024-09-09":26441.542750929368029739776877,"2024-09-10":26486.152416356877323420074274,"2024-09-11":26509.386617100371747211895836,"2024-09-12":26584.665427509293680297397694,"2024-09-13":26631.970260223048327137546391,"2024-09-16":26731.040892193308550185873529,"2024-09-17":26677.881040892193308550185798,"2024-09-18":26627.044609665427509293680221,"2024-09-19":26702.323420074349442379182080,"2024-09-20":26688.661710037174721189591002,"2024-09-23":26672.676579925650557620817767,"2024-09-24":26679.089219330855018587360518,"2024-09-25":26598.048327137546468401486911,"2024-09-26":26642.472118959107806691449736,"2024-09-27":26730.204460966542750929367950,"2024-09-30":26758.550185873605947955390254,"2024-10-01":26739.126394052044609665427429,"2024-10-02":26643.029739776951672862453451,"2024-10-03":26559.107806691449814126393972,"2024-10-04":26509.944237918215613382899548,"2024-10-07":26459.014869888475836431226684,"2024-10-08":26490.613382899628252788104007,"2024-10-09":26543.122676579925650557620736,"2024-10-10":26594.423791821561338289962742,"2024-10-11":26673.048327137546468401486906,"2024-10-15":26741.542750929368029739776870,"2024-10-16":26813.661710037174721189590995,"2024-10-17":26773.048327137546468401486906,"2024-10-18":26840.055762081784386617100288,"2024-10-21":26709.200743494423791821561255,"2024-10-22":26709.293680297397769516728541,"2024-10-23":26628.345724907063197026022221,"2024-10-24":26665.241635687732342007434861,"2024-10-25":26627.416356877323420074349360,"2024-10-28":26670.631970260223048327137465,"2024-10-29":26675.185873605947955390334490,"2024-10-30":26668.959107806691449814126313,"2024-10-31":26639.033457249070631970260142,"2024-11-01":26602.509293680297397769516647,"2024-11-04":26652.137546468401486988847502,"2024-11-05":26704.739776951672862453531518,"2024-11-06":26737.360594795539033457248991,"2024-11-07":26903.531598513011152416356798,"2024-11-08":26943.587360594795539033457170,"2024-11-11":26935.037174721189591078066834,"2024-11-12":26801.672862453531598513011074,"2024-11-13":26732.156133828996282527880964,"2024-11-14":26792.843866171003717472118882,"2024-11-15":26741.821561338289962825278735,"2024-11-18":26755.669144981412639405204384,"2024-11-19":26664.591078066914498141263864,"2024-11-20":26617.936802973977695167286170,"2024-11-21":26579.182156133828996282527805,"2024-11-22":26659.851301115241635687732265,"2024-11-25":26812.918215613382899628252711,"2024-11-26":26874.349442379182156133828919,"2024-11-27":26926.951672862453531598512934,"2024-11-28":26965.334572490706319702602154,"2024-11-29":27165.985130111524163568773158,"2024-12-02":27209.014869888475836431226690,"2024-12-03":27169.052044609665427509293606,"2024-12-04":27228.624535315985130111524090,"2024-12-05":27216.542750929368029739776879,"2024-12-06":27340.706319702602230483271302,"2024-12-09":27272.304832713754646840148626,"2024-12-10":27249.256505576208178438661637,"2024-12-11":27227.602230483271375464683943,"2024-12-12":27127.044609665427509293680226,"2024-12-13":27090.706319702602230483271304,"2024-12-16":27055.576208178438661710037105,"2024-12-17":27090.055762081784386617100301,"2024-12-18":26842.843866171003717472118890,"2024-12-19":26678.810408921933085501858669,"2024-12-20":26789.405204460966542750929301,"2024-12-23":26843.866171003717472118959040,"2024-12-24":26862.825278810408921933085433,"2024-12-27":26832.527881040892193308550117,"2024-12-30":26824.070631970260223048327068,"2024-12-31":26865.613382899628252788104020,"2025-01-02":26903.345724907063197026022234,"2025-01-03":26931.877323420074349442379112,"2025-01-06":26916.263940520446096654275024,"2025-01-07":26843.401486988847583643122609,"2025-01-08":26846.189591078066914498141196,"2025-01-09":26805.390334572490706319702534,"2025-01-10":26604.089219330855018587360526,"2025-01-13":26502.881040892193308550185805,"2025-01-14":26461.988847583643122676579856,"2025-01-15":26666.821561338289962825278739,"2025-01-16":26803.252788104089219330854947,"2025-01-17":26917.286245353159851301115169,"2025-01-20":26963.104089219330855018587288,"2025-01-21":27043.122676579925650557620745,"2025-01-22":27004.739776951672862453531525,"2025-01-23":27036.617100371747211895910706,"2025-01-24":27083.643122676579925650557547,"2025-01-27":27139.405204460966542750929293,"2025-01-28":27144.516728624535315985130037,"2025-01-29":27171.096654275092936802973903,"2025-01-30":27314.033457249070631970260149,"2025-01-31":27317.936802973977695167286171,"2025-02-03":27367.193308550185873605947882,"2025-02-04":27306.040892193308550185873534,"2025-02-05":27429.275092936802973977695094,"2025-02-06":27439.219330855018587360594722,"2025-02-07":27247.026022304832713754646768,"2025-02-10":27316.356877323420074349442308,"2025-02-11":27279.368029739776951672862383,"2025-02-12":27168.308550185873605947955321,"2025-02-13":27290.427509293680297397769446,"2025-02-14":27240.892193308550185873605876,"2025-02-18":27176.486988847583643122676509,"2025-02-19":27189.498141263940520446096583,"2025-02-20":27118.773234200743494423791750,"2025-02-21":27165.985130111524163568773163,"2025-02-24":27189.962825278810408921933014,"2025-02-25":27347.026022304832713754646769,"2025-02-26":27379.553903345724907063196955,"2025-02-27":27327.695167286245353159851231,"2025-02-28":27495.446096654275092936802903,"2025-03-03":27513.661710037174721189591008,"2025-03-04":27386.802973977695167286245285,"2025-03-05":27337.639405204460966542750860,"2025-03-06":27075.278810408921933085501791,"2025-03-07":27221.747211895910780669144913,"2025-03-10":27159.572490706319702602230414,"2025-03-11":27068.215613382899628252788035,"2025-03-12":27010.408921933085501858735991,"2025-03-13":26965.799256505576208178438592,"2025-03-14":27062.360594795539033457249001,"2025-03-17":27159.479553903345724907063126,"2025-03-18":27131.505576208178438661709966,"2025-03-19":27240.799256505576208178438592,"2025-03-20":27216.821561338289962825278742,"2025-03-21":27187.081784386617100371747143,"2025-03-24":27176.951672862453531598512943,"2025-03-25":27196.840148698884758364312201,"2025-03-26":27060.315985130111524163568707,"2025-03-27":27106.319702602230483271375399,"2025-03-28":27073.884758364312267657992500,"2025-03-31":27221.468401486988847583643058,"2025-04-01":27296.282527881040892193308484,"2025-04-02":27320.724907063197026022304767,"2025-04-03":26981.784386617100371747211830,"2025-04-04":26634.293680297397769516728561,"2025-04-07":26294.052044609665427509293618,"2025-04-08":26083.271375464684014869888415,"2025-04-09":26421.282527881040892193308489,"2025-04-10":26095.817843866171003717472058,"2025-04-11":26197.490706319702602230483211,"2025-04-14":26423.513011152416356877323359,"2025-04-15":26490.799256505576208178438600,"2025-04-16":26469.144981412639405204460905,"2025-04-17":26450.464684014869888475836371,"2025-04-21":26220.074349442379182156133771,"2025-04-22":26410.780669144981412639405145,"2025-04-23":26445.353159851301115241635628,"2025-04-24":26599.907063197026022304832655,"2025-04-25":26610.594795539033457249070574,"2025-04-28":26646.003717472118959107806632,"2025-04-29":26733.085501858736059479553844,"2025-04-30":26787.360594795539033457249012,"2025-05-01":26746.468401486988847583643065,"2025-05-02":26751.486988847583643122676521,"2025-05-05":26732.063197026022304832713695,"2025-05-06":26734.014869888475836431226707,"2025-05-07":26839.498141263940520446096595,"2025-05-08":26795.260223048327137546468343,"2025-05-09":26874.999999999999999999999941,"2025-05-12":26936.710037174721189591078008,"2025-05-13":26925.836431226765799256505517,"2025-05-14":26882.620817843866171003717414,"2025-05-15":27081.040892193308550185873548,"2025-05-16":27110.873605947955390334572433,"2025-05-20":27007.342007434944237918215556,"2025-05-21":26811.338289962825278810408864,"2025-05-22":26840.334572490706319702602173,"2025-05-23":26833.643122676579925650557562,"2025-05-26":26911.710037174721189591078009,"2025-05-27":27050.836431226765799256505519,"2025-05-28":27039.498141263940520446096598,"2025-05-29":27090.706319702602230483271320,"2025-05-30":27111.895910780669144981412585,"2025-06-02":27135.130111524163568773234146,"2025-06-03":27096.933085501858736059479499,"2025-06-04":27132.527881040892193308550131,"2025-06-05":27113.475836431226765799256452,"2025-06-06":27043.122676579925650557620763,"2025-06-09":27000.836431226765799256505523,"2025-06-10":27044.330855018587360594795487,"2025-06-11":27056.505576208178438661709986,"2025-06-12":27104.925650557620817843866119,"2025-06-13":26995.260223048327137546468349,"2025-06-16":26976.951672862453531598512959,"2025-06-17":26982.342007434944237918215562,"2025-06-18":27035.037174721189591078066862,"2025-06-19":27013.568773234200743494423740,"2025-06-20":27056.319702602230483271375413,"2025-06-23":27116.171003717472118959107754,"2025-06-24":27167.286245353159851301115188,"2025-06-25":27087.825278810408921933085447,"2025-06-26":27165.334572490706319702602174,"2025-06-27":27203.624535315985130111524107,"2025-06-30":27293.959107806691449814126337,"2025-07-02":27220.817843866171003717472062,"2025-07-03":27213.289962825278810408921876,"2025-07-04":27230.018587360594795539033399,"2025-07-07":27168.587360594795539033457191,"2025-07-08":27143.959107806691449814126336,"2025-07-09":27247.118959107806691449814069,"2025-07-10":27245.167286245353159851301057,"2025-07-11":27116.263940520446096654275035,"2025-07-14":27113.475836431226765799256448,"2025-07-15":26986.059479553903345724907005,"2025-07-16":27032.899628252788104089219274,"2025-07-17":27081.505576208178438661709981,"2025-07-18":27053.066914498141263940520389,"2025-07-21":27118.494423791821561338289905,"2025-07-22":27140.985130111524163568773175,"2025-07-23":27112.825278810408921933085444,"2025-07-24":27113.568773234200743494423734,"2025-07-25":27188.568773234200743494423735,"2025-07-28":27132.899628252788104089219273,"2025-07-29":27249.349442379182156133828938,"2025-07-30":27206.040892193308550185873547,"2025-07-31":27226.579925650557620817843807,"2025-08-01":27233.457249070631970260222990,"2025-08-05":27331.412639405204460966542693,"2025-08-06":27333.457249070631970260222991,"2025-08-07":27324.999999999999999999999943,"2025-08-08":27355.762081784386617100371691,"2025-08-11":27351.579925650557620817843810,"2025-08-12":27314.219330855018587360594740,"2025-08-13":27410.687732342007434944237862,"2025-08-14":27365.799256505576208178438604,"2025-08-15":27319.702602230483271375464626,"2025-08-18":27268.587360594795539033457192,"2025-08-19":27329.275092936802973977695110,"2025-08-20":27354.925650557620817843866113,"2025-08-21":27329.925650557620817843866114,"2025-08-22":27440.055762081784386617100314,"2025-08-25":27344.423791821561338289962769,"2025-08-26":27381.505576208178438661709981,"2025-08-27":27404.275092936802973977695112,"2025-08-28":27427.788104089219330855018532,"2025-08-29":27468.029739776951672862453476,"2025-09-02":27414.591078066914498141263884,"2025-09-03":27496.933085501858736059479497,"2025-09-04":27606.784386617100371747211838,"2025-09-05":27715.706319702602230483271316,"2025-09-08":27811.524163568773234200743434,"2025-09-09":27809.479553903345724907063136,"2025-09-10":27887.546468401486988847583581,"2025-09-11":27985.315985130111524163568711,"2025-09-12":27960.501858736059479553903285,"2025-09-15":27988.847583643122676579925589,"2025-09-16":27963.197026022304832713754584,"2025-09-17":27948.977695167286245353159789,"2025-09-18":27953.624535315985130111524100,"2025-09-19":27972.397769516728624535315922,"2025-09-22":27991.728624535315985130111461,"2025-09-23":27994.888475836431226765799194,"2025-09-24":27989.219330855018587360594733,"2025-09-25":27991.821561338289962825278747,"2025-09-26":28027.602230483271375464683952,"2025-09-29":28124.721189591078066914498077,"2025-09-30":28164.405204460966542750929305,"2025-10-01":28164.033457249070631970260161,"2025-10-02":28181.319702602230483271375402,"2025-10-03":28223.420074349442379182156070,"2025-10-06":28181.040892193308550185873543,"2025-10-07":28185.223048327137546468401424,"2025-10-08":28200.185873605947955390334509,"2025-10-09":28165.706319702602230483271313,"2025-10-10":28062.639405204460966542750866,"2025-10-14":28231.691449814126394052044546,"2025-10-15":28282.899628252788104089219267,"2025-10-16":28311.524163568773234200743431,"2025-10-17":28300.092936802973977695167224,"2025-10-20":28391.728624535315985130111460,"2025-10-21":28297.583643122676579925650495,"2025-10-22":28301.022304832713754646840087,"2025-10-23":28276.486988847583643122676518,"2025-10-24":28345.353159851301115241635626,"2025-10-27":28398.141263940520446096654213,"2025-10-28":28388.661710037174721189591017,"2025-10-29":28198.977695167286245353159791,"2025-10-30":28219.237918215613382899628192,"2025-10-31":28244.052044609665427509293621,"2025-11-03":28243.587360594795539033457190,"2025-11-04":28157.806691449814126394051987,"2025-11-05":28230.390334572490706319702544,"2025-11-06":28240.427509293680297397769460,"2025-11-07":28174.163568773234200743494368,"2025-11-10":28238.847583643122676579925594,"2025-11-11":28287.732342007434944237918158,"2025-11-12":28391.821561338289962825278753,"2025-11-13":28226.672862453531598513011094,"2025-11-14":28169.516728624535315985130053,"2025-11-17":28091.449814126394052044609607,"2025-11-18":28014.591078066914498141263883,"2025-11-19":28043.494423791821561338289906,"2025-11-20":27986.988847583643122676579868,"2025-11-21":28119.702602230483271375464627,"2025-11-24":28187.267657992565055762081728,"2025-11-25":28307.156133828996282527880985,"2025-11-26":28371.654275092936802973977638,"2025-11-27":28376.208178438661710037174664,"2025-11-28":28378.159851301115241635687674,"2025-12-01":28223.234200743494423791821502,"2025-12-02":28194.144981412639405204460908,"2025-12-03":28226.115241635687732342007377,"2025-12-04":28215.520446096654275092936745,"2025-12-05":27982.156133828996282527880983,"2025-12-08":27954.182156133828996282527824,"2025-12-09":27880.947955390334572490706262,"2025-12-10":27975.185873605947955390334515,"2025-12-11":28005.111524163568773234200686,"2025-12-12":27961.802973977695167286245295,"2025-12-15":28006.040892193308550185873547,"2025-12-16":27948.884758364312267657992507,"2025-12-17":27903.717472118959107806691391,"2025-12-18":27956.877323420074349442379123,"2025-12-19":27972.211895910780669144981354,"2025-12-22":28026.672862453531598513011094,"2025-12-23":28118.029739776951672862453472,"2025-12-24":28126.208178438661710037174661,"2025-12-29":28122.026022304832713754646781,"2025-12-30":28093.587360594795539033457189,"2025-12-31":28054.553903345724907063196967,"2026-01-02":28046.003717472118959107806632,"2026-01-05":28157.806691449814126394051985,"2026-01-06":28190.148698884758364312267598,"2026-01-07":28202.695167286245353159851242,"2026-01-08":28255.576208178438661710037116,"2026-01-09":28366.542750929368029739776894,"2026-01-12":28379.832713754646840148698827,"2026-01-13":28360.130111524163568773234142,"2026-01-14":28442.750929368029739776951615,"2026-01-15":28497.397769516728624535315928,"2026-01-16":28494.516728624535315985130055,"2026-01-19":28429.460966542750929368029683,"2026-01-20":28286.059479553903345724907006,"2026-01-21":28362.267657992565055762081727,"2026-01-22":28437.918215613382899628252732,"2026-01-23":28446.096654275092936802973922,"2026-01-26":28512.174721189591078066914442,"2026-01-27":28466.171003717472118959107751,"2026-01-28":28453.810408921933085501858682,"2026-01-29":28432.992565055762081784386564,"2026-01-30":28282.156133828996282527880988,"2026-02-02":28396.003717472118959107806639,"2026-02-03":28386.431226765799256505576156,"2026-02-04":28462.918215613382899628252736,"2026-02-05":28381.970260223048327137546417,"2026-02-06":28478.810408921933085501858685,"2026-02-09":28543.866171003717472118959056,"2026-02-10":28558.828996282527881040892142,"2026-02-11":28629.275092936802973977695115,"2026-02-12":28578.345724907063197026022253,"2026-02-13":28701.765799256505576208178387,"2026-02-17":28698.605947955390334572490655,"2026-02-18":28775.092936802973977695167235,"2026-02-19":28792.750929368029739776951622,"2026-02-20":28855.018587360594795539033405,"2026-02-23":28869.981412639405204460966492,"2026-02-24":28939.869888475836431226765749,"2026-02-25":28942.379182156133828996282477,"2026-02-26":28994.052044609665427509293628,"2026-02-27":28993.773234200743494423791769,"2026-03-02":28903.624535315985130111524111,"2026-03-03":28692.379182156133828996282475,"2026-03-04":28686.245353159851301115241584,"2026-03-05":28518.680297397769516728624484,"2026-03-06":28302.044609665427509293680245,"2026-03-09":28382.434944237918215613382846,"2026-03-10":28349.814126394052044609665375,"2026-03-11":28220.446096654275092936802922,"2026-03-12":28092.750929368029739776951622,"2026-03-13":28096.282527881040892193308499,"2026-03-16":28255.855018587360594795538981,"2026-03-17":28315.148698884758364312267604,"2026-03-18":28096.189591078066914498141211,"2026-03-19":28032.527881040892193308550133,"2026-03-20":27728.624535315985130111524112,"2026-03-23":27878.159851301115241635687680,"2026-03-24":27816.542750929368029739776898,"2026-03-25":28034.944237918215613382899575,"2026-03-26":27843.029739776951672862453479,"2026-03-27":27783.921933085501858736059427,"2026-03-30":27886.710037174721189591078015,"2026-03-31":28122.304832713754646840148646,"2026-04-01":28098.420074349442379182156082,"2026-04-02":28152.044609665427509293680244,"2026-04-06":28226.022304832713754646840096,"2026-04-07":28190.148698884758364312267606,"2026-04-08":28408.085501858736059479553852},"HistoricalNavs":{"2026-04-08":"$30.5671","2026-04-07":"$30.3326","2026-04-06":"$30.3712","2026-04-02":"$30.2916","2026-04-01":"$30.2339","2026-03-31":"$30.2596","2026-03-30":"$30.0061","2026-03-27":"$29.8955","2026-03-26":"$29.9591","2026-03-25":"$30.1656","2026-03-24":"$29.9306","2026-03-23":"$29.9969","2026-03-20":"$29.8360","2026-03-19":"$30.1630","2026-03-18":"$30.2315","2026-03-17":"$30.4671","2026-03-16":"$30.4033","2026-03-13":"$30.2316","2026-03-12":"$30.2278","2026-03-11":"$30.3652","2026-03-10":"$30.5044","2026-03-09":"$30.5395","2026-03-06":"$30.4530","2026-03-05":"$30.6861","2026-03-04":"$30.8664","2026-03-03":"$30.8730","2026-03-02":"$31.1003","2026-02-27":"$31.1973","2026-02-26":"$31.1976","2026-02-25":"$31.1420","2026-02-24":"$31.1393","2026-02-23":"$31.0641","2026-02-20":"$31.0480","2026-02-19":"$30.9810","2026-02-18":"$30.9620","2026-02-17":"$30.8797","2026-02-13":"$30.8831","2026-02-12":"$30.7503","2026-02-11":"$30.8051","2026-02-10":"$30.7293","2026-02-09":"$30.7132","2026-02-06":"$30.6432","2026-02-05":"$30.5390","2026-02-04":"$30.6261","2026-02-03":"$30.5438","2026-02-02":"$30.5541","2026-01-30":"$30.4316","2026-01-29":"$30.5939","2026-01-28":"$30.6163","2026-01-27":"$30.6296","2026-01-26":"$30.6791","2026-01-23":"$30.6080","2026-01-22":"$30.5992","2026-01-21":"$30.5178","2026-01-20":"$30.4358","2026-01-19":"$30.5901","2026-01-16":"$30.6601","2026-01-15":"$30.6632","2026-01-14":"$30.6044","2026-01-13":"$30.5155","2026-01-12":"$30.5367","2026-01-09":"$30.5224","2026-01-08":"$30.4030","2026-01-07":"$30.3461","2026-01-06":"$30.3326","2026-01-05":"$30.2978","2026-01-02":"$30.1775","2025-12-31":"$30.1867","2025-12-30":"$30.2287","2025-12-29":"$30.2593","2025-12-24":"$30.2638","2025-12-23":"$30.2550","2025-12-22":"$30.1567","2025-12-19":"$30.0981","2025-12-18":"$30.0816","2025-12-17":"$30.0244","2025-12-16":"$30.0730","2025-12-15":"$30.1345","2025-12-12":"$30.0869","2025-12-11":"$30.1335","2025-12-10":"$30.1013","2025-12-09":"$29.9999","2025-12-08":"$30.0787","2025-12-05":"$30.1088","2025-12-04":"$30.3599","2025-12-03":"$30.3713","2025-12-02":"$30.3369","2025-12-01":"$30.3682","2025-11-28":"$30.5349","2025-11-27":"$30.5328","2025-11-26":"$30.5279","2025-11-25":"$30.4585","2025-11-24":"$30.3295","2025-11-21":"$30.2568","2025-11-20":"$30.1140","2025-11-19":"$30.1748","2025-11-18":"$30.1437","2025-11-17":"$30.2264","2025-11-14":"$30.3104","2025-11-13":"$30.3719","2025-11-12":"$30.5496","2025-11-11":"$30.4376","2025-11-10":"$30.3850","2025-11-07":"$30.3154","2025-11-06":"$30.3867","2025-11-05":"$30.3759","2025-11-04":"$30.2978","2025-11-03":"$30.3901","2025-10-31":"$30.3906","2025-10-30":"$30.3639","2025-10-29":"$30.3421","2025-10-28":"$30.5462","2025-10-27":"$30.5564","2025-10-24":"$30.4996","2025-10-23":"$30.4255","2025-10-22":"$30.4519","2025-10-21":"$30.4482","2025-10-20":"$30.5495","2025-10-17":"$30.4509","2025-10-16":"$30.4632","2025-10-15":"$30.4324","2025-10-14":"$30.3773","2025-10-10":"$30.1954","2025-10-09":"$30.3063","2025-10-08":"$30.3434","2025-10-07":"$30.3273","2025-10-06":"$30.3228","2025-10-03":"$30.3684","2025-10-02":"$30.3231","2025-10-01":"$30.3045","2025-09-30":"$30.3049","2025-09-29":"$30.2622","2025-09-26":"$30.1577","2025-09-25":"$30.1192","2025-09-24":"$30.1164","2025-09-23":"$30.1225","2025-09-22":"$30.1191","2025-09-19":"$30.0983","2025-09-18":"$30.0781","2025-09-17":"$30.0731","2025-09-16":"$30.0884","2025-09-15":"$30.1160","2025-09-12":"$30.0855","2025-09-11":"$30.1122","2025-09-10":"$30.0070","2025-09-09":"$29.9230","2025-09-08":"$29.9252","2025-09-05":"$29.8221","2025-09-04":"$29.7049","2025-09-03":"$29.5867","2025-09-02":"$29.4981","2025-08-29":"$29.5556","2025-08-28":"$29.5123","2025-08-27":"$29.4870","2025-08-26":"$29.4625","2025-08-25":"$29.4226","2025-08-22":"$29.5255","2025-08-21":"$29.4070","2025-08-20":"$29.4339","2025-08-19":"$29.4063","2025-08-18":"$29.3410","2025-08-15":"$29.3960","2025-08-14":"$29.4456","2025-08-13":"$29.4939","2025-08-12":"$29.3901","2025-08-11":"$29.4303","2025-08-08":"$29.4348","2025-08-07":"$29.4017","2025-08-06":"$29.4108","2025-08-05":"$29.4086","2025-08-01":"$29.3032","2025-07-31":"$29.2958","2025-07-30":"$29.2737","2025-07-29":"$29.3203","2025-07-28":"$29.1950","2025-07-25":"$29.2549","2025-07-24":"$29.1742","2025-07-23":"$29.1734","2025-07-22":"$29.2037","2025-07-21":"$29.1795","2025-07-18":"$29.1091","2025-07-17":"$29.1397","2025-07-16":"$29.0874","2025-07-15":"$29.0370","2025-07-14":"$29.1741","2025-07-11":"$29.1771","2025-07-10":"$29.3158","2025-07-09":"$29.3179","2025-07-08":"$29.2069","2025-07-07":"$29.2334","2025-07-04":"$29.2995","2025-07-03":"$29.2815","2025-07-02":"$29.2896","2025-06-30":"$29.3683","2025-06-27":"$29.2711","2025-06-26":"$29.2299","2025-06-25":"$29.1465","2025-06-24":"$29.2320","2025-06-23":"$29.1770","2025-06-20":"$29.1126","2025-06-19":"$29.0666","2025-06-18":"$29.0897","2025-06-17":"$29.0330","2025-06-16":"$29.0272","2025-06-13":"$29.0469","2025-06-12":"$29.1649","2025-06-11":"$29.1128","2025-06-10":"$29.0997","2025-06-09":"$29.0529","2025-06-06":"$29.0984","2025-06-05":"$29.1741","2025-06-04":"$29.1946","2025-06-03":"$29.1563","2025-06-02":"$29.1974","2025-05-30":"$29.1724","2025-05-29":"$29.1496","2025-05-28":"$29.0945","2025-05-27":"$29.1067","2025-05-26":"$28.9570","2025-05-23":"$28.8730","2025-05-22":"$28.8802","2025-05-21":"$28.8490","2025-05-20":"$29.0599","2025-05-16":"$29.1713","2025-05-15":"$29.1392","2025-05-14":"$28.9257","2025-05-13":"$28.9722","2025-05-12":"$28.9839","2025-05-09":"$28.9175","2025-05-08":"$28.8317","2025-05-07":"$28.8793","2025-05-06":"$28.7658","2025-05-05":"$28.7637","2025-05-02":"$28.7846","2025-05-01":"$28.7792","2025-04-30":"$28.8232","2025-04-29":"$28.7648","2025-04-28":"$28.6711","2025-04-25":"$28.6330","2025-04-24":"$28.6215","2025-04-23":"$28.4552","2025-04-22":"$28.4180","2025-04-21":"$28.2128","2025-04-17":"$28.4607","2025-04-16":"$28.4808","2025-04-15":"$28.5041","2025-04-14":"$28.4317","2025-04-11":"$28.1885","2025-04-10":"$28.0791","2025-04-09":"$28.4293","2025-04-08":"$28.0656","2025-04-07":"$28.2924","2025-04-04":"$28.6585","2025-04-03":"$29.0324","2025-04-02":"$29.3971","2025-04-01":"$29.3708","2025-03-31":"$29.2903","2025-03-28":"$29.1315","2025-03-27":"$29.1664","2025-03-26":"$29.1169","2025-03-25":"$29.2638","2025-03-24":"$29.2424","2025-03-21":"$29.2533","2025-03-20":"$29.2853","2025-03-19":"$29.3111","2025-03-18":"$29.1935","2025-03-17":"$29.2236","2025-03-14":"$29.1191","2025-03-13":"$29.0152","2025-03-12":"$29.0632","2025-03-11":"$29.1254","2025-03-10":"$29.2237","2025-03-07":"$29.2906","2025-03-06":"$29.1330","2025-03-05":"$29.4153","2025-03-04":"$29.4682","2025-03-03":"$29.6047","2025-02-28":"$29.5851","2025-02-27":"$29.4046","2025-02-26":"$29.4604","2025-02-25":"$29.4254","2025-02-24":"$29.2564","2025-02-21":"$29.2306","2025-02-20":"$29.1798","2025-02-19":"$29.2559","2025-02-18":"$29.2419","2025-02-14":"$29.3112","2025-02-13":"$29.3645","2025-02-12":"$29.2331","2025-02-11":"$29.3526","2025-02-10":"$29.3924","2025-02-07":"$29.3178","2025-02-06":"$29.5246","2025-02-05":"$29.5139","2025-02-04":"$29.3813","2025-02-03":"$29.4471","2025-01-31":"$29.3941","2025-01-30":"$29.3899","2025-01-29":"$29.2361","2025-01-28":"$29.2075","2025-01-27":"$29.2020","2025-01-24":"$29.1420","2025-01-23":"$29.0914","2025-01-22":"$29.0571","2025-01-21":"$29.0984","2025-01-20":"$29.0123","2025-01-17":"$28.9630","2025-01-16":"$28.8403","2025-01-15":"$28.6935","2025-01-14":"$28.4731","2025-01-13":"$28.5171","2025-01-10":"$28.6260","2025-01-09":"$28.8426","2025-01-08":"$28.8865","2025-01-07":"$28.8835","2025-01-06":"$28.9619","2025-01-03":"$28.9787","2025-01-02":"$28.9480","2024-12-31":"$28.9074","2024-12-30":"$28.8627","2024-12-27":"$28.8718","2024-12-24":"$28.9044","2024-12-23":"$28.8840","2024-12-20":"$28.8254","2024-12-19":"$28.7064","2024-12-18":"$28.8829","2024-12-17":"$29.1489","2024-12-16":"$29.1118","2024-12-13":"$29.1496","2024-12-12":"$29.1887","2024-12-11":"$29.2969","2024-12-10":"$29.3202","2024-12-09":"$29.3450","2024-12-06":"$29.4186","2024-12-05":"$29.2850","2024-12-04":"$29.2980","2024-12-03":"$29.2339","2024-12-02":"$29.2769","2024-11-29":"$29.2306","2024-11-28":"$29.0147","2024-11-27":"$28.9734","2024-11-26":"$28.9168","2024-11-25":"$28.8507","2024-11-22":"$28.6860","2024-11-21":"$28.5992","2024-11-20":"$28.6409","2024-11-19":"$28.6911","2024-11-18":"$28.7891","2024-11-15":"$28.7742","2024-11-14":"$28.8291","2024-11-13":"$28.7638","2024-11-12":"$28.8386","2024-11-11":"$28.9821","2024-11-08":"$28.9913","2024-11-07":"$28.9482","2024-11-06":"$28.7694","2024-11-05":"$28.7343","2024-11-04":"$28.6777","2024-11-01":"$28.6243","2024-10-31":"$28.6636","2024-10-30":"$28.6958","2024-10-29":"$28.7025","2024-10-28":"$28.6976","2024-10-25":"$28.6511","2024-10-24":"$28.6918","2024-10-23":"$28.6521","2024-10-22":"$28.7392","2024-10-21":"$28.7391","2024-10-18":"$28.8799","2024-10-17":"$28.8078","2024-10-16":"$28.8515","2024-10-15":"$28.7739","2024-10-11":"$28.7002","2024-10-10":"$28.6156","2024-10-09":"$28.5604","2024-10-08":"$28.5039","2024-10-07":"$28.4699","2024-10-04":"$28.5247","2024-10-03":"$28.5776","2024-10-02":"$28.6679","2024-10-01":"$28.7713","2024-09-30":"$28.7922","2024-09-27":"$28.7617","2024-09-26":"$28.6673","2024-09-25":"$28.6195","2024-09-24":"$28.7067","2024-09-23":"$28.6998","2024-09-20":"$28.7170","2024-09-19":"$28.7317","2024-09-18":"$28.6507","2024-09-17":"$28.7054","2024-09-16":"$28.7626","2024-09-13":"$28.6560","2024-09-12":"$28.6051","2024-09-11":"$28.5241","2024-09-10":"$28.4991","2024-09-09":"$28.4511","2024-09-06":"$28.3092","2024-09-05":"$28.3800","2024-09-04":"$28.3843","2024-09-03":"$28.3162","2024-08-30":"$28.2954","2024-08-29":"$28.2851","2024-08-28":"$28.3057","2024-08-27":"$28.3791","2024-08-26":"$28.3982","2024-08-23":"$28.4303","2024-08-22":"$28.3181","2024-08-21":"$28.4322","2024-08-20":"$28.4125","2024-08-19":"$28.3666","2024-08-16":"$28.3419","2024-08-15":"$28.3220","2024-08-14":"$28.2922","2024-08-13":"$28.2180","2024-08-12":"$28.0615","2024-08-09":"$27.9910","2024-08-08":"$27.8675","2024-08-07":"$27.7687","2024-08-06":"$27.8956","2024-08-02":"$28.2191","2024-08-01":"$28.2142","2024-07-31":"$28.2308","2024-07-30":"$28.0544","2024-07-29":"$27.9896","2024-07-26":"$27.9457","2024-07-25":"$27.7845","2024-07-24":"$27.7537","2024-07-23":"$27.8689","2024-07-22":"$27.8563","2024-07-19":"$27.8098","2024-07-18":"$27.8818","2024-07-17":"$27.9863","2024-07-16":"$28.0048","2024-07-15":"$27.8474","2024-07-12":"$27.8479","2024-07-11":"$27.7574","2024-07-10":"$27.6705","2024-07-09":"$27.5454","2024-07-08":"$27.6018","2024-07-05":"$27.5540","2024-07-04":"$27.4516","2024-07-03":"$27.4809","2024-07-02":"$27.3598","2024-06-28":"$27.4556","2024-06-27":"$27.5172","2024-06-26":"$27.4884","2024-06-25":"$27.6190","2024-06-24":"$27.6514","2024-06-21":"$27.5826","2024-06-20":"$27.6044","2024-06-19":"$27.6383","2024-06-18":"$27.6926","2024-06-17":"$27.6177","2024-06-14":"$27.6483","2024-06-13":"$27.6316","2024-06-12":"$27.5873","2024-06-11":"$27.4628","2024-06-10":"$27.4617","2024-06-07":"$27.4967","2024-06-06":"$27.6714","2024-06-05":"$27.6614","2024-06-04":"$27.4977","2024-06-03":"$27.4094","2024-05-31":"$27.3068","2024-05-30":"$27.1284","2024-05-29":"$27.0471","2024-05-28":"$27.2345","2024-05-27":"$27.3881","2024-05-24":"$27.3959","2024-05-23":"$27.3619","2024-05-22":"$27.4586","2024-05-21":"$27.5115","2024-05-17":"$27.4530","2024-05-16":"$27.4856","2024-05-15":"$27.4829","2024-05-14":"$27.3016","2024-05-13":"$27.2916","2024-05-10":"$27.2813","2024-05-09":"$27.3715","2024-05-08":"$27.3207","2024-05-07":"$27.3437","2024-05-06":"$27.2676","2024-05-03":"$27.1392","2024-05-02":"$26.9840","2024-05-01":"$26.9174","2024-04-30":"$26.8531","2024-04-29":"$26.9942","2024-04-26":"$26.9115","2024-04-25":"$26.8218","2024-04-24":"$26.9026","2024-04-23":"$26.9516","2024-04-22":"$26.9038","2024-04-19":"$26.8620","2024-04-18":"$26.8417","2024-04-17":"$26.9285","2024-04-16":"$26.8378","2024-04-15":"$26.8785","2024-04-12":"$27.1217","2024-04-11":"$27.1157","2024-04-10":"$27.1370","2024-04-09":"$27.3481","2024-04-08":"$27.2391","2024-04-05":"$27.2596","2024-04-04":"$27.1992","2024-04-03":"$27.2099","2024-04-02":"$27.1975","2024-04-01":"$27.2574","2024-03-28":"$27.4266","2024-03-27":"$27.4246","2024-03-26":"$27.2799","2024-03-25":"$27.2863","2024-03-22":"$27.3750","2024-03-21":"$27.2999","2024-03-20":"$27.2949","2024-03-19":"$27.2041","2024-03-18":"$27.0982","2024-03-15":"$27.1578","2024-03-14":"$27.1846","2024-03-13":"$27.2939","2024-03-12":"$27.3287","2024-03-11":"$27.3280","2024-03-08":"$27.3499","2024-03-07":"$27.3639","2024-03-06":"$27.2986","2024-03-05":"$27.2572","2024-03-04":"$27.1675","2024-03-01":"$27.2129","2024-02-29":"$27.0791","2024-02-28":"$26.9959","2024-02-27":"$26.9729","2024-02-26":"$27.0549","2024-02-23":"$27.1283","2024-02-22":"$27.0058","2024-02-21":"$26.8741","2024-02-20":"$26.9091","2024-02-16":"$26.8085","2024-02-15":"$26.8419","2024-02-14":"$26.7430","2024-02-13":"$26.5546","2024-02-12":"$26.7500","2024-02-09":"$26.7783","2024-02-08":"$26.7254","2024-02-07":"$26.8563","2024-02-06":"$26.9049","2024-02-05":"$26.7740","2024-02-02":"$26.9541","2024-02-01":"$27.1234","2024-01-31":"$26.9057","2024-01-30":"$26.9279","2024-01-29":"$26.8578","2024-01-26":"$26.7224","2024-01-25":"$26.7676","2024-01-24":"$26.7134","2024-01-23":"$26.6954","2024-01-22":"$26.7141","2024-01-19":"$26.6579","2024-01-18":"$26.6202","2024-01-17":"$26.6105","2024-01-16":"$26.7648","2024-01-15":"$26.9758","2024-01-12":"$26.9575","2024-01-11":"$26.9212","2024-01-10":"$26.8933","2024-01-09":"$26.9176","2024-01-08":"$26.9560","2024-01-05":"$26.8233","2024-01-04":"$26.8832","2024-01-03":"$26.9900","2024-01-02":"$26.9929","2023-12-29":"$27.1009","2023-12-28":"$27.0804","2023-12-27":"$27.1602","2023-12-22":"$26.9560","2023-12-21":"$27.0573","2023-12-20":"$27.0620","2023-12-19":"$27.0950","2023-12-18":"$27.0127","2023-12-15":"$27.0303","2023-12-14":"$27.0661","2023-12-13":"$26.9163","2023-12-12":"$26.6038","2023-12-11":"$26.5767","2023-12-08":"$26.6107","2023-12-07":"$26.6797","2023-12-06":"$26.6389","2023-12-05":"$26.5961","2023-12-04":"$26.4739","2023-12-01":"$26.5244","2023-11-30":"$26.3037","2023-11-29":"$26.3199","2023-11-28":"$26.2275","2023-11-27":"$26.1726","2023-11-24":"$26.1028","2023-11-23":"$26.1325","2023-11-22":"$26.1867","2023-11-21":"$26.1429","2023-11-20":"$26.1753","2023-11-17":"$26.0970","2023-11-16":"$26.0488","2023-11-15":"$25.9373","2023-11-14":"$26.0439","2023-11-13":"$25.7638","2023-11-10":"$25.7658","2023-11-09":"$25.6682","2023-11-08":"$25.8418","2023-11-07":"$25.7861","2023-11-06":"$25.7404","2023-11-03":"$25.8159","2023-11-02":"$25.6536","2023-11-01":"$25.4308","2023-10-31":"$25.2206","2023-10-30":"$25.2075","2023-10-27":"$25.2041","2023-10-26":"$25.2083","2023-10-25":"$25.1210","2023-10-24":"$25.2254","2023-10-23":"$25.1901","2023-10-20":"$25.1310","2023-10-19":"$25.1644","2023-10-18":"$25.2823","2023-10-17":"$25.3881","2023-10-16":"$25.4130","2023-10-13":"$25.4208","2023-10-12":"$25.3651","2023-10-11":"$25.5142","2023-10-10":"$25.4028","2023-10-06":"$25.1567","2023-10-05":"$25.1283","2023-10-04":"$25.0960","2023-10-03":"$24.9482","2023-10-02":"$25.2201","2023-09-29":"$25.2661","2023-09-28":"$25.2389","2023-09-27":"$25.1623","2023-09-26":"$25.2457","2023-09-25":"$25.3413","2023-09-22":"$25.4482","2023-09-21":"$25.4214","2023-09-20":"$25.6213","2023-09-19":"$25.6459","2023-09-18":"$25.8320","2023-09-15":"$25.8717","2023-09-14":"$25.9427","2023-09-13":"$25.8415","2023-09-12":"$25.8331","2023-09-11":"$25.8533","2023-09-08":"$25.8594","2023-09-07":"$25.8844","2023-09-06":"$25.8570","2023-09-05":"$25.9015","2023-09-01":"$26.0712","2023-08-31":"$26.0051","2023-08-30":"$26.0220","2023-08-29":"$26.0033","2023-08-28":"$25.8235","2023-08-25":"$25.7501","2023-08-24":"$25.7083","2023-08-23":"$25.8199","2023-08-22":"$25.5716","2023-08-21":"$25.6338","2023-08-18":"$25.7001","2023-08-17":"$25.6378","2023-08-16":"$25.6738","2023-08-15":"$25.7239","2023-08-14":"$25.9161","2023-08-11":"$25.9704","2023-08-10":"$26.0232","2023-08-09":"$26.0999","2023-08-08":"$26.1018","2023-08-04":"$26.0257","2023-08-03":"$25.8236","2023-08-02":"$25.9835","2023-08-01":"$26.0809","2023-07-31":"$26.2195","2023-07-28":"$26.1985","2023-07-27":"$26.0189","2023-07-26":"$26.2496","2023-07-25":"$26.1674","2023-07-24":"$26.1841","2023-07-21":"$26.2696","2023-07-20":"$26.1627","2023-07-19":"$26.3169","2023-07-18":"$26.2515","2023-07-17":"$26.1790","2023-07-14":"$26.2285","2023-07-13":"$26.2539","2023-07-12":"$26.1048","2023-07-11":"$25.9240","2023-07-10":"$25.9172","2023-07-07":"$25.8681","2023-07-06":"$25.9543","2023-07-05":"$26.1110","2023-07-04":"$26.2472","2023-06-30":"$26.3234","2023-06-29":"$26.1019","2023-06-28":"$26.2185","2023-06-27":"$26.0815","2023-06-26":"$26.0334","2023-06-23":"$25.9661","2023-06-22":"$25.9301","2023-06-21":"$26.0389","2023-06-20":"$26.1139","2023-06-19":"$26.0825","2023-06-16":"$26.1742","2023-06-15":"$26.2081","2023-06-14":"$26.0833","2023-06-13":"$26.0163","2023-06-12":"$26.1316","2023-06-09":"$26.0722","2023-06-08":"$26.0688","2023-06-07":"$26.0134","2023-06-06":"$26.2122","2023-06-05":"$26.2056","2023-06-02":"$26.2851","2023-06-01":"$26.2459","2023-05-31":"$26.1736","2023-05-30":"$26.1621","2023-05-29":"$26.1395","2023-05-26":"$26.1296","2023-05-25":"$26.0763","2023-05-24":"$26.1327","2023-05-23":"$26.2469","2023-05-19":"$26.4575","2023-05-18":"$26.3707","2023-05-17":"$26.4424","2023-05-16":"$26.4457","2023-05-15":"$26.6330","2023-05-12":"$26.6902","2023-05-11":"$26.7107","2023-05-10":"$26.6173","2023-05-09":"$26.5626","2023-05-08":"$26.5509","2023-05-05":"$26.6479","2023-05-04":"$26.7251","2023-05-03":"$26.8600","2023-05-02":"$26.8153","2023-05-01":"$26.7025","2023-04-28":"$26.8994","2023-04-27":"$26.7253","2023-04-26":"$26.7821","2023-04-25":"$26.9067","2023-04-24":"$26.8143","2023-04-21":"$26.7823","2023-04-20":"$26.6889","2023-04-19":"$26.5986","2023-04-18":"$26.5881","2023-04-17":"$26.5486","2023-04-14":"$26.5707","2023-04-13":"$26.6576","2023-04-12":"$26.6837","2023-04-11":"$26.6468","2023-04-10":"$26.6242","2023-04-06":"$26.7036","2023-04-05":"$26.6911","2023-04-04":"$26.7117","2023-04-03":"$26.6467","2023-03-31":"$26.5207","2023-03-30":"$26.4218","2023-03-29":"$26.3545","2023-03-28":"$26.2826","2023-03-27":"$26.3454","2023-03-24":"$26.5167","2023-03-23":"$26.4739","2023-03-22":"$26.5432","2023-03-21":"$26.3968","2023-03-20":"$26.3674","2023-03-17":"$26.3965","2023-03-16":"$26.3642","2023-03-15":"$26.4359","2023-03-14":"$26.4797","2023-03-13":"$26.5594","2023-03-10":"$26.4551","2023-03-09":"$26.3619","2023-03-08":"$26.3672","2023-03-07":"$26.2705","2023-03-06":"$26.3111","2023-03-03":"$26.3583","2023-03-02":"$26.0918","2023-03-01":"$26.1215","2023-02-28":"$26.2019","2023-02-27":"$26.1512","2023-02-24":"$26.1130","2023-02-23":"$26.1835","2023-02-22":"$26.1063","2023-02-21":"$26.0613","2023-02-17":"$26.3065","2023-02-16":"$26.3008","2023-02-15":"$26.3570","2023-02-14":"$26.4259","2023-02-13":"$26.5442","2023-02-10":"$26.4430","2023-02-09":"$26.5498","2023-02-08":"$26.6484","2023-02-07":"$26.6128","2023-02-06":"$26.6075","2023-02-03":"$26.7468","2023-02-02":"$26.8612","2023-02-01":"$26.8216","2023-01-31":"$26.7199","2023-01-30":"$26.6558","2023-01-27":"$26.7334","2023-01-26":"$26.7870","2023-01-25":"$26.8049","2023-01-24":"$26.7134","2023-01-23":"$26.6858","2023-01-20":"$26.7282","2023-01-19":"$26.7820","2023-01-18":"$26.8059","2023-01-17":"$26.7301","2023-01-16":"$26.7183","2023-01-13":"$26.6916","2023-01-12":"$26.6407","2023-01-11":"$26.4291","2023-01-10":"$26.2313","2023-01-09":"$26.2254","2023-01-06":"$26.2390","2023-01-05":"$25.9929","2023-01-04":"$26.0681","2023-01-03":"$25.9594","2022-12-30":"$25.8365","2022-12-29":"$25.9421","2022-12-28":"$25.8106","2022-12-23":"$26.0434","2022-12-22":"$26.1129","2022-12-21":"$26.2652","2022-12-20":"$26.1320","2022-12-19":"$26.2049","2022-12-16":"$26.4061","2022-12-15":"$26.5118","2022-12-14":"$26.5699","2022-12-13":"$26.5842","2022-12-12":"$26.4893","2022-12-09":"$26.4704","2022-12-08":"$26.5768","2022-12-07":"$26.5779","2022-12-06":"$26.5792","2022-12-05":"$26.5577","2022-12-02":"$26.7273","2022-12-01":"$26.6204","2022-11-30":"$26.4189","2022-11-29":"$26.2492","2022-11-28":"$26.2622","2022-11-25":"$26.3636","2022-11-24":"$26.3020","2022-11-23":"$26.2353","2022-11-22":"$26.0875","2022-11-21":"$25.9233","2022-11-18":"$25.8547","2022-11-17":"$25.8351","2022-11-16":"$25.9244","2022-11-15":"$25.8205","2022-11-14":"$25.7118","2022-11-11":"$25.7724","2022-11-10":"$25.7407","2022-11-09":"$25.1428","2022-11-08":"$25.1697","2022-11-07":"$25.0048","2022-11-04":"$25.0925","2022-11-03":"$25.1464","2022-11-02":"$25.2757","2022-11-01":"$25.4831","2022-10-31":"$25.4140","2022-10-28":"$25.4739","2022-10-27":"$25.3578","2022-10-26":"$25.2767","2022-10-25":"$25.0319","2022-10-24":"$24.8934","2022-10-21":"$24.8243","2022-10-20":"$24.6323","2022-10-19":"$24.8688","2022-10-18":"$25.1427","2022-10-17":"$24.9691","2022-10-14":"$24.8499","2022-10-13":"$25.0622","2022-10-12":"$24.8504","2022-10-11":"$24.8571","2022-10-07":"$25.0589","2022-10-06":"$25.2843","2022-10-05":"$25.4131","2022-10-04":"$25.5322","2022-10-03":"$25.3035","2022-09-30":"$25.1904","2022-09-29":"$25.2584","2022-09-28":"$25.4934","2022-09-27":"$25.0959","2022-09-26":"$25.2737","2022-09-23":"$25.4386","2022-09-22":"$25.5853","2022-09-21":"$25.7184","2022-09-20":"$25.7142","2022-09-19":"$25.7674","2022-09-16":"$25.7120","2022-09-15":"$25.7553","2022-09-14":"$25.7910","2022-09-13":"$25.7122","2022-09-12":"$25.9475","2022-09-09":"$25.9037","2022-09-08":"$25.7372","2022-09-07":"$25.7745","2022-09-06":"$25.6233","2022-09-02":"$25.7612","2022-09-01":"$25.7101","2022-08-31":"$25.8070","2022-08-30":"$25.9265","2022-08-29":"$25.9916","2022-08-26":"$26.0752","2022-08-25":"$26.2380","2022-08-24":"$26.0722","2022-08-23":"$26.1089","2022-08-22":"$26.1886","2022-08-19":"$26.3525","2022-08-18":"$26.4944","2022-08-17":"$26.4480","2022-08-16":"$26.5574","2022-08-15":"$26.5843","2022-08-12":"$26.5084","2022-08-11":"$26.3509","2022-08-10":"$26.4529","2022-08-09":"$26.3201","2022-08-08":"$26.3674","2022-08-05":"$26.3247","2022-08-04":"$26.3888","2022-08-03":"$26.3321","2022-08-02":"$26.2329","2022-07-29":"$26.4526","2022-07-28":"$26.3549","2022-07-27":"$26.1380","2022-07-26":"$25.9651","2022-07-25":"$25.9758","2022-07-22":"$25.9830","2022-07-21":"$25.9098","2022-07-20":"$25.6904","2022-07-19":"$25.7069","2022-07-18":"$25.5407","2022-07-15":"$25.5584","2022-07-14":"$25.4486","2022-07-13":"$25.4837","2022-07-12":"$25.4903","2022-07-11":"$25.4941","2022-07-08":"$25.4934","2022-07-07":"$25.5975","2022-07-06":"$25.5393","2022-07-05":"$25.6622","2022-07-04":"$25.5970","2022-06-30":"$25.5079","2022-06-29":"$25.5298","2022-06-28":"$25.5046","2022-06-27":"$25.5200","2022-06-24":"$25.5489","2022-06-23":"$25.4357","2022-06-22":"$25.4009","2022-06-21":"$25.3728","2022-06-20":"$25.4112","2022-06-17":"$25.3734","2022-06-16":"$25.3561","2022-06-15":"$25.5163","2022-06-14":"$25.2944","2022-06-13":"$25.4556","2022-06-10":"$25.8491","2022-06-09":"$26.0782","2022-06-08":"$26.1221","2022-06-07":"$26.2902","2022-06-06":"$26.2570","2022-06-03":"$26.3839","2022-06-02":"$26.5485","2022-06-01":"$26.4676","2022-05-31":"$26.5709","2022-05-30":"$26.7311","2022-05-27":"$26.7486","2022-05-26":"$26.6108","2022-05-25":"$26.5726","2022-05-24":"$26.4966","2022-05-20":"$26.3774","2022-05-19":"$26.2843","2022-05-18":"$26.2557","2022-05-17":"$26.3781","2022-05-16":"$26.3914","2022-05-13":"$26.3489","2022-05-12":"$26.2619","2022-05-11":"$26.2038","2022-05-10":"$26.2402","2022-05-09":"$26.2390","2022-05-06":"$26.3696","2022-05-05":"$26.4738","2022-05-04":"$26.8375","2022-05-03":"$26.6281","2022-05-02":"$26.6034","2022-04-29":"$26.6801","2022-04-28":"$26.9842","2022-04-27":"$26.7849","2022-04-26":"$26.8317","2022-04-25":"$26.9095","2022-04-22":"$26.8685","2022-04-21":"$26.9783","2022-04-20":"$27.1650","2022-04-19":"$27.1872","2022-04-18":"$27.1914","2022-04-14":"$27.2499","2022-04-13":"$27.4246","2022-04-12":"$27.3766","2022-04-11":"$27.3467","2022-04-08":"$27.5216","2022-04-07":"$27.5829","2022-04-06":"$27.6045","2022-04-05":"$27.6502","2022-04-04":"$27.8194","2022-04-01":"$27.7831","2022-03-31":"$27.8013","2022-03-30":"$27.8230","2022-03-29":"$27.7620","2022-03-28":"$27.6551","2022-03-25":"$27.5487","2022-03-24":"$27.6891","2022-03-23":"$27.7059","2022-03-22":"$27.6449","2022-03-21":"$27.7177","2022-03-18":"$27.8660","2022-03-17":"$27.7779","2022-03-16":"$27.6867","2022-03-15":"$27.4660","2022-03-14":"$27.5079","2022-03-11":"$27.7491","2022-03-10":"$27.9195","2022-03-09":"$28.0201","2022-03-08":"$27.9352","2022-03-07":"$28.0884","2022-03-04":"$28.3509","2022-03-03":"$28.2557","2022-03-02":"$28.2720","2022-03-01":"$28.2575","2022-02-28":"$28.1753","2022-02-25":"$28.1569","2022-02-24":"$27.9689","2022-02-23":"$27.9072","2022-02-22":"$28.0671","2022-02-18":"$28.1692","2022-02-17":"$28.1771","2022-02-16":"$28.2492","2022-02-15":"$28.2408","2022-02-14":"$28.2045","2022-02-11":"$28.3425","2022-02-10":"$28.3133","2022-02-09":"$28.5354","2022-02-08":"$28.4504","2022-02-07":"$28.4345","2022-02-04":"$28.4853","2022-02-03":"$28.4914","2022-02-02":"$28.6629","2022-02-01":"$28.5094","2022-01-31":"$28.4781","2022-01-28":"$28.4409","2022-01-27":"$28.3427","2022-01-26":"$28.2414","2022-01-25":"$28.2591","2022-01-24":"$28.2906","2022-01-21":"$28.3618","2022-01-20":"$28.3748","2022-01-19":"$28.4326","2022-01-18":"$28.4534","2022-01-17":"$28.6654","2022-01-14":"$28.6881","2022-01-13":"$28.7386","2022-01-12":"$28.7529","2022-01-11":"$28.8036","2022-01-10":"$28.7443","2022-01-07":"$28.7501","2022-01-06":"$28.8111","2022-01-05":"$28.9159","2022-01-04":"$29.0423","2021-12-31":"$29.1615","2021-12-30":"$29.1824","2021-12-29":"$29.1488","2021-12-24":"$29.0500","2021-12-23":"$29.0804","2021-12-22":"$29.0744","2021-12-21":"$28.9827","2021-12-20":"$28.9126","2021-12-17":"$29.0513","2021-12-16":"$29.0534","2021-12-15":"$29.0255","2021-12-14":"$28.8614","2021-12-13":"$28.9507","2021-12-10":"$28.8924","2021-12-09":"$28.8261","2021-12-08":"$28.7901","2021-12-07":"$28.7597","2021-12-06":"$28.7480","2021-12-03":"$28.7039","2021-12-02":"$28.7384","2021-12-01":"$28.5650","2021-11-30":"$28.5194","2021-11-29":"$28.6544","2021-11-26":"$28.6304","2021-11-25":"$28.6556","2021-11-24":"$28.6546","2021-11-23":"$28.5970","2021-11-22":"$28.6139","2021-11-19":"$28.7583","2021-11-18":"$28.7593","2021-11-17":"$28.7458","2021-11-16":"$28.6736","2021-11-15":"$28.7367","2021-11-12":"$28.8142","2021-11-11":"$28.8013","2021-11-10":"$28.7234","2021-11-09":"$28.8518","2021-11-08":"$28.8094","2021-11-05":"$28.8276","2021-11-04":"$28.7461","2021-11-03":"$28.6353","2021-11-02":"$28.5832","2021-11-01":"$28.5714","2021-10-29":"$28.5802","2021-10-28":"$28.6898","2021-10-27":"$28.6804","2021-10-26":"$28.7451","2021-10-25":"$28.6949","2021-10-22":"$28.6883","2021-10-21":"$28.6250","2021-10-20":"$28.6861","2021-10-19":"$28.6800","2021-10-18":"$28.6839","2021-10-15":"$28.6815","2021-10-14":"$28.6585","2021-10-13":"$28.5041","2021-10-12":"$28.4309","2021-10-08":"$28.4534","2021-10-07":"$28.5393","2021-10-06":"$28.5624","2021-10-05":"$28.5181","2021-10-04":"$28.4877","2021-10-01":"$28.5789","2021-09-30":"$28.4577","2021-09-29":"$28.5658","2021-09-28":"$28.5559","2021-09-27":"$28.7318","2021-09-24":"$28.7577","2021-09-23":"$28.8020","2021-09-22":"$28.8815","2021-09-21":"$28.8252","2021-09-20":"$28.7873","2021-09-17":"$28.8369","2021-09-16":"$28.9602","2021-09-15":"$28.9829","2021-09-14":"$28.9963","2021-09-13":"$28.9643","2021-09-10":"$28.9137","2021-09-09":"$29.0357","2021-09-08":"$29.0524","2021-09-07":"$28.9938","2021-09-03":"$29.0160","2021-09-02":"$29.0738","2021-09-01":"$29.0278","2021-08-31":"$28.9297","2021-08-30":"$28.9818","2021-08-27":"$28.9795","2021-08-26":"$28.8799","2021-08-25":"$28.8580","2021-08-24":"$28.8835","2021-08-23":"$28.9374","2021-08-20":"$28.9844","2021-08-19":"$28.9212","2021-08-18":"$28.8396","2021-08-17":"$28.9133","2021-08-16":"$28.9556","2021-08-13":"$28.9052","2021-08-12":"$28.8163","2021-08-11":"$28.8030","2021-08-10":"$28.7757","2021-08-09":"$28.7881","2021-08-06":"$28.8359","2021-08-05":"$28.8516","2021-08-04":"$28.8612","2021-08-03":"$28.9272","2021-07-30":"$28.7832","2021-07-29":"$28.8154","2021-07-28":"$28.8317","2021-07-27":"$28.8064","2021-07-26":"$28.7345","2021-07-23":"$28.7574","2021-07-22":"$28.7400","2021-07-21":"$28.6933","2021-07-20":"$28.7376","2021-07-19":"$28.7260","2021-07-16":"$28.7394","2021-07-15":"$28.7681","2021-07-14":"$28.7135","2021-07-13":"$28.6907","2021-07-12":"$28.7051","2021-07-09":"$28.6962","2021-07-08":"$28.7062","2021-07-07":"$28.7567","2021-07-06":"$28.6994","2021-07-05":"$28.6343","2021-07-02":"$28.6427","2021-06-30":"$28.5860","2021-06-29":"$28.5758","2021-06-28":"$28.5569","2021-06-25":"$28.5635","2021-06-24":"$28.6056","2021-06-23":"$28.5267","2021-06-22":"$28.5835","2021-06-21":"$28.5575","2021-06-18":"$28.5167","2021-06-17":"$28.5555","2021-06-16":"$28.5423","2021-06-15":"$28.6060","2021-06-14":"$28.5435","2021-06-11":"$28.5601","2021-06-10":"$28.5146","2021-06-09":"$28.4819","2021-06-08":"$28.4836","2021-06-07":"$28.4695","2021-06-04":"$28.5040","2021-06-03":"$28.3995","2021-06-02":"$28.4167","2021-06-01":"$28.3912","2021-05-31":"$28.3383","2021-05-28":"$28.3447","2021-05-27":"$28.3332","2021-05-26":"$28.3567","2021-05-25":"$28.2772","2021-05-21":"$28.1640","2021-05-20":"$28.1707","2021-05-19":"$28.1071","2021-05-18":"$28.1364","2021-05-17":"$28.1506","2021-05-14":"$28.1573","2021-05-13":"$28.0778","2021-05-12":"$27.9888","2021-05-11":"$28.1265","2021-05-10":"$28.2316","2021-05-07":"$28.3066","2021-05-06":"$28.2218","2021-05-05":"$28.2187","2021-05-04":"$28.1766","2021-05-03":"$28.1920","2021-04-30":"$28.1448","2021-04-29":"$28.1804","2021-04-28":"$28.1898","2021-04-27":"$28.1769","2021-04-26":"$28.1775","2021-04-23":"$28.2403","2021-04-22":"$28.1975","2021-04-21":"$28.2111","2021-04-20":"$28.1978","2021-04-19":"$28.2413","2021-04-16":"$28.2949","2021-04-15":"$28.3569","2021-04-14":"$28.2412","2021-04-13":"$28.2629","2021-04-12":"$28.2781","2021-04-09":"$28.2920","2021-04-08":"$28.2902","2021-04-07":"$28.2187","2021-04-06":"$28.2100","2021-04-05":"$28.1365","2021-04-01":"$28.1331","2021-03-31":"$28.0288","2021-03-30":"$28.0817","2021-03-29":"$28.0723","2021-03-26":"$28.0895","2021-03-25":"$28.0338","2021-03-24":"$27.9582","2021-03-23":"$27.9280","2021-03-22":"$27.9054","2021-03-19":"$27.8645","2021-03-18":"$27.8276","2021-03-17":"$27.9252","2021-03-16":"$27.9392","2021-03-15":"$27.9722","2021-03-12":"$27.8547","2021-03-11":"$28.0305","2021-03-10":"$28.0293","2021-03-09":"$27.9373","2021-03-08":"$27.8237","2021-03-05":"$27.8399","2021-03-04":"$27.7154","2021-03-03":"$27.9003","2021-03-02":"$27.9894","2021-03-01":"$27.9804","2021-02-26":"$27.8201","2021-02-25":"$27.7311","2021-02-24":"$27.9604","2021-02-23":"$27.9647","2021-02-22":"$27.9977","2021-02-19":"$28.0535","2021-02-18":"$28.1769","2021-02-17":"$28.2285","2021-02-16":"$28.2031","2021-02-12":"$28.3132","2021-02-11":"$28.3227","2021-02-10":"$28.3028","2021-02-09":"$28.3172","2021-02-08":"$28.3086","2021-02-05":"$28.2781","2021-02-04":"$28.3243","2021-02-03":"$28.2647","2021-02-02":"$28.3249","2021-02-01":"$28.2408","2021-01-29":"$28.0918","2021-01-28":"$28.2682","2021-01-27":"$28.1822","2021-01-26":"$28.3284","2021-01-25":"$28.3697","2021-01-22":"$28.3057","2021-01-21":"$28.3019","2021-01-20":"$28.3651","2021-01-19":"$28.3873","2021-01-18":"$28.3694","2021-01-15":"$28.3597","2021-01-14":"$28.2665","2021-01-13":"$28.3239","2021-01-12":"$28.3065","2021-01-11":"$28.3184","2021-01-08":"$28.3590","2021-01-07":"$28.3209","2021-01-06":"$28.2767","2021-01-05":"$28.3269","2021-01-04":"$28.3290","2020-12-31":"$28.3710","2020-12-30":"$28.3313","2020-12-29":"$28.3267","2020-12-24":"$28.2686","2020-12-23":"$28.2263","2020-12-22":"$28.2539","2020-12-21":"$28.2066","2020-12-18":"$28.2446","2020-12-17":"$28.2377","2020-12-16":"$28.2135","2020-12-15":"$28.1980","2020-12-14":"$28.1670","2020-12-11":"$28.2222","2020-12-10":"$28.1976","2020-12-09":"$28.1924","2020-12-08":"$28.1927","2020-12-07":"$28.1402","2020-12-04":"$28.1162","2020-12-03":"$28.1334","2020-12-02":"$28.0924","2020-12-01":"$28.1075","2020-11-30":"$28.1133","2020-11-27":"$28.1979","2020-11-26":"$28.1350","2020-11-25":"$28.1120","2020-11-24":"$28.1268","2020-11-23":"$28.0524","2020-11-20":"$28.0463","2020-11-19":"$27.9908","2020-11-18":"$27.9451","2020-11-17":"$27.9693","2020-11-16":"$27.9131","2020-11-13":"$27.8386","2020-11-12":"$27.7672","2020-11-11":"$27.7792","2020-11-10":"$27.6977","2020-11-09":"$27.5902","2020-11-06":"$27.4853","2020-11-05":"$27.5285","2020-11-04":"$27.4165","2020-11-03":"$27.1955","2020-11-02":"$27.1642","2020-10-30":"$27.0850","2020-10-29":"$27.2269","2020-10-28":"$27.2086","2020-10-27":"$27.3681","2020-10-26":"$27.4315","2020-10-23":"$27.5504","2020-10-22":"$27.5026","2020-10-21":"$27.4886","2020-10-20":"$27.5332","2020-10-19":"$27.5864","2020-10-16":"$27.7199","2020-10-15":"$27.7252","2020-10-14":"$27.6993","2020-10-13":"$27.7343","2020-10-09":"$27.6946","2020-10-08":"$27.7354","2020-10-07":"$27.6732","2020-10-06":"$27.6448","2020-10-05":"$27.6593","2020-10-02":"$27.6395","2020-10-01":"$27.6380","2020-09-30":"$27.6194","2020-09-29":"$27.6914","2020-09-28":"$27.7326","2020-09-25":"$27.6338","2020-09-24":"$27.5650","2020-09-23":"$27.5625","2020-09-22":"$27.6718","2020-09-21":"$27.6151","2020-09-18":"$27.7206","2020-09-17":"$27.7917","2020-09-16":"$27.7908","2020-09-15":"$27.8502","2020-09-14":"$27.8197","2020-09-11":"$27.7669","2020-09-10":"$27.6909","2020-09-09":"$27.7580","2020-09-08":"$27.6332","2020-09-04":"$27.6589","2020-09-03":"$27.8368","2020-09-02":"$28.0044","2020-09-01":"$27.8159","2020-08-31":"$27.6749","2020-08-28":"$27.7428","2020-08-27":"$27.7420","2020-08-26":"$27.8218","2020-08-25":"$27.8106","2020-08-24":"$27.8650","2020-08-21":"$27.7568","2020-08-20":"$27.7455","2020-08-19":"$27.7455","2020-08-18":"$27.7960","2020-08-17":"$27.7622","2020-08-14":"$27.7087","2020-08-13":"$27.7185","2020-08-12":"$27.8268","2020-08-11":"$27.8105","2020-08-10":"$27.8848","2020-08-07":"$27.8710","2020-08-06":"$27.8648","2020-08-05":"$27.7821","2020-08-04":"$27.8008","2020-07-31":"$27.6821","2020-07-30":"$27.7435","2020-07-29":"$27.7083","2020-07-28":"$27.6384","2020-07-27":"$27.6044","2020-07-24":"$27.5752","2020-07-23":"$27.5950","2020-07-22":"$27.6623","2020-07-21":"$27.6433","2020-07-20":"$27.6212","2020-07-17":"$27.6001","2020-07-16":"$27.5649","2020-07-15":"$27.5155","2020-07-14":"$27.3966","2020-07-13":"$27.2666","2020-07-10":"$27.2303","2020-07-09":"$27.1596","2020-07-08":"$27.1662","2020-07-07":"$27.2499","2020-07-06":"$27.2832","2020-07-03":"$27.2022","2020-07-02":"$27.2054","2020-06-30":"$27.1267","2020-06-29":"$27.0987","2020-06-26":"$27.0027","2020-06-25":"$27.1017","2020-06-24":"$26.9848","2020-06-23":"$27.1701","2020-06-22":"$27.1617","2020-06-19":"$27.1333","2020-06-18":"$27.1655","2020-06-17":"$27.1220","2020-06-16":"$27.1100","2020-06-15":"$27.0082","2020-06-12":"$26.9242","2020-06-11":"$26.8218","2020-06-10":"$27.1400","2020-06-09":"$27.0589","2020-06-08":"$27.0574","2020-06-05":"$26.9351","2020-06-04":"$26.8001","2020-06-03":"$26.8856","2020-06-02":"$26.7572","2020-06-01":"$26.6700","2020-05-29":"$26.6663","2020-05-28":"$26.6185","2020-05-27":"$26.6222","2020-05-26":"$26.5205","2020-05-25":"$26.5546","2020-05-22":"$26.4008","2020-05-21":"$26.3326","2020-05-20":"$26.3401","2020-05-19":"$26.2126","2020-05-15":"$26.1527","2020-05-14":"$26.1556","2020-05-13":"$26.1327","2020-05-12":"$26.3204","2020-05-11":"$26.4218","2020-05-08":"$26.3945","2020-05-07":"$26.3696","2020-05-06":"$26.3066","2020-05-05":"$26.3734","2020-05-04":"$26.3247","2020-05-01":"$26.3921","2020-04-30":"$26.3958","2020-04-29":"$26.5215","2020-04-28":"$26.3363","2020-04-27":"$26.2201","2020-04-24":"$26.1293","2020-04-23":"$26.0099","2020-04-22":"$26.0553","2020-04-21":"$25.9585","2020-04-20":"$26.1147","2020-04-17":"$26.1739","2020-04-16":"$26.0080","2020-04-15":"$25.9301","2020-04-14":"$25.7717","2020-04-13":"$25.6411","2020-04-09":"$25.6574","2020-04-08":"$25.4716","2020-04-07":"$25.3054","2020-04-06":"$25.4130","2020-04-03":"$25.0891","2020-04-02":"$25.1565","2020-04-01":"$25.0859","2020-03-31":"$25.2409","2020-03-30":"$25.0365","2020-03-27":"$24.8172","2020-03-26":"$25.0035","2020-03-25":"$24.7723","2020-03-24":"$24.6354","2020-03-23":"$24.1502","2020-03-20":"$24.5187","2020-03-19":"$24.5937","2020-03-18":"$24.5080","2020-03-17":"$25.0241","2020-03-16":"$24.9690","2020-03-13":"$25.7759","2020-03-12":"$25.3761","2020-03-11":"$26.3302","2020-03-10":"$26.8726","2020-03-09":"$26.7828","2020-03-06":"$27.3071","2020-03-05":"$27.3065","2020-03-04":"$27.3479","2020-03-03":"$27.1495","2020-03-02":"$27.0249","2020-02-28":"$26.9109","2020-02-27":"$26.9888","2020-02-26":"$27.1799","2020-02-25":"$27.3017","2020-02-24":"$27.5081","2020-02-21":"$27.6194","2020-02-20":"$27.6269","2020-02-19":"$27.5872","2020-02-18":"$27.5793","2020-02-14":"$27.5665","2020-02-13":"$27.5283","2020-02-12":"$27.5427","2020-02-11":"$27.5898","2020-02-10":"$27.6455","2020-02-07":"$27.5854","2020-02-06":"$27.5534","2020-02-05":"$27.4990","2020-02-04":"$27.4773","2020-02-03":"$27.4415","2020-01-31":"$27.3670","2020-01-30":"$27.4215","2020-01-29":"$27.4473","2020-01-28":"$27.3823","2020-01-27":"$27.4215","2020-01-24":"$27.4302","2020-01-23":"$27.3967","2020-01-22":"$27.3636","2020-01-21":"$27.2584","2020-01-20":"$27.2148","2020-01-17":"$27.2103","2020-01-16":"$27.1720","2020-01-15":"$27.1588","2020-01-14":"$27.0762","2020-01-13":"$27.0445","2020-01-10":"$26.9978","2020-01-09":"$27.0267","2020-01-08":"$26.9277","2020-01-07":"$26.9382","2020-01-06":"$26.9310","2020-01-03":"$26.9939","2020-01-02":"$26.9080","2019-12-31":"$26.7694","2019-12-30":"$26.8575","2019-12-27":"$26.9822","2019-12-24":"$26.9719","2019-12-23":"$26.9678","2019-12-20":"$26.9792","2019-12-19":"$26.8689","2019-12-18":"$26.8098","2019-12-17":"$26.8856","2019-12-16":"$26.8674","2019-12-13":"$26.8877","2019-12-12":"$26.7371","2019-12-11":"$26.7971","2019-12-10":"$26.7623","2019-12-09":"$26.7648","2019-12-06":"$26.8306","2019-12-05":"$26.7090","2019-12-04":"$26.8043","2019-12-03":"$26.8917","2019-12-02":"$26.8557","2019-11-29":"$26.9707","2019-11-28":"$26.9746","2019-11-27":"$26.9768","2019-11-26":"$27.0003","2019-11-25":"$26.9625","2019-11-22":"$26.9007","2019-11-21":"$26.8975","2019-11-20":"$26.9732","2019-11-19":"$26.9340","2019-11-18":"$26.8708","2019-11-15":"$26.8706","2019-11-14":"$26.8365","2019-11-13":"$26.7485","2019-11-12":"$26.6650","2019-11-11":"$26.6616","2019-11-08":"$26.6684","2019-11-07":"$26.6031","2019-11-06":"$26.6542","2019-11-05":"$26.5381","2019-11-04":"$26.6344","2019-11-01":"$26.6977","2019-10-31":"$26.6545","2019-10-30":"$26.6144","2019-10-29":"$26.3879","2019-10-28":"$26.3637","2019-10-25":"$26.4484","2019-10-24":"$26.4693","2019-10-23":"$26.4906","2019-10-22":"$26.5066","2019-10-21":"$26.4696","2019-10-18":"$26.4726","2019-10-17":"$26.4681","2019-10-16":"$26.4777","2019-10-15":"$26.4791","2019-10-11":"$26.4804","2019-10-10":"$26.5637","2019-10-09":"$26.6558","2019-10-08":"$26.6522","2019-10-07":"$26.7326","2019-10-04":"$26.8257","2019-10-03":"$26.7485","2019-10-02":"$26.6132","2019-10-01":"$26.6868","2019-09-30":"$26.7411","2019-09-27":"$26.7148","2019-09-26":"$26.7510","2019-09-25":"$26.7150","2019-09-24":"$26.8248","2019-09-23":"$26.7786","2019-09-20":"$26.7621","2019-09-19":"$26.7011","2019-09-18":"$26.6729","2019-09-17":"$26.6372","2019-09-16":"$26.5354","2019-09-13":"$26.4898","2019-09-12":"$26.5160","2019-09-11":"$26.5217","2019-09-10":"$26.4874","2019-09-09":"$26.5876","2019-09-06":"$26.6818","2019-09-05":"$26.6801","2019-09-04":"$26.7795","2019-09-03":"$26.7408","2019-08-30":"$26.7199","2019-08-29":"$26.7368","2019-08-28":"$26.6935","2019-08-27":"$26.6244","2019-08-26":"$26.5239","2019-08-23":"$26.5336","2019-08-22":"$26.5532","2019-08-21":"$26.6590","2019-08-20":"$26.6873","2019-08-19":"$26.7253","2019-08-16":"$26.7308","2019-08-15":"$26.7164","2019-08-14":"$26.6233","2019-08-13":"$26.6748","2019-08-12":"$26.6373","2019-08-09":"$26.6074","2019-08-08":"$26.7085","2019-08-07":"$26.6405","2019-08-06":"$26.5605","2019-08-02":"$26.5470","2019-08-01":"$26.6088","2019-07-31":"$26.5046","2019-07-30":"$26.5072","2019-07-29":"$26.5374","2019-07-26":"$26.5647","2019-07-25":"$26.5319","2019-07-24":"$26.6081","2019-07-23":"$26.5400","2019-07-22":"$26.4908","2019-07-19":"$26.4516","2019-07-18":"$26.4522","2019-07-17":"$26.4105","2019-07-16":"$26.3646","2019-07-15":"$26.3956","2019-07-12":"$26.3778","2019-07-11":"$26.3785","2019-07-10":"$26.4430","2019-07-09":"$26.4460","2019-07-08":"$26.4102","2019-07-05":"$26.4771","2019-07-04":"$26.6045","2019-07-03":"$26.6251","2019-07-02":"$26.5496","2019-06-28":"$26.4647","2019-06-27":"$26.4075","2019-06-26":"$26.3913","2019-06-25":"$26.4673","2019-06-24":"$26.4835","2019-06-21":"$26.4537","2019-06-20":"$26.5181","2019-06-19":"$26.4965","2019-06-18":"$26.4802","2019-06-17":"$26.3591","2019-06-14":"$26.3450","2019-06-13":"$26.3342","2019-06-12":"$26.2774","2019-06-11":"$26.2681","2019-06-10":"$26.2639","2019-06-07":"$26.3217","2019-06-06":"$26.2713","2019-06-05":"$26.2706","2019-06-04":"$26.2206","2019-06-03":"$26.2068","2019-05-31":"$26.1235","2019-05-30":"$26.1349","2019-05-29":"$26.1254","2019-05-28":"$26.1879","2019-05-27":"$26.1972","2019-05-24":"$26.1437","2019-05-23":"$26.0824","2019-05-22":"$26.0620","2019-05-21":"$26.0675","2019-05-17":"$26.1359","2019-05-16":"$26.1611","2019-05-15":"$26.1229","2019-05-14":"$26.0663","2019-05-13":"$26.0386","2019-05-10":"$26.0753","2019-05-09":"$26.1163","2019-05-08":"$26.1354","2019-05-07":"$26.1402","2019-05-06":"$26.1682","2019-05-03":"$26.1380","2019-05-02":"$26.1016","2019-05-01":"$26.1960","2019-04-30":"$26.2220","2019-04-29":"$26.1833","2019-04-26":"$26.2047","2019-04-25":"$26.1668","2019-04-24":"$26.1908","2019-04-23":"$26.1037","2019-04-22":"$25.9999","2019-04-18":"$26.0380","2019-04-17":"$25.9521","2019-04-16":"$25.9723","2019-04-15":"$25.9927","2019-04-12":"$25.9440","2019-04-11":"$25.9563","2019-04-10":"$25.9766","2019-04-09":"$25.9226","2019-04-08":"$25.9712","2019-04-05":"$26.0187","2019-04-04":"$25.9746","2019-04-03":"$25.9447","2019-04-02":"$25.9625","2019-04-01":"$25.9324","2019-03-29":"$25.9509","2019-03-28":"$26.0193","2019-03-27":"$26.0077","2019-03-26":"$25.9821","2019-03-25":"$25.9509","2019-03-22":"$25.9346","2019-03-21":"$25.9391","2019-03-20":"$25.8742","2019-03-19":"$25.8424","2019-03-18":"$25.8695","2019-03-15":"$25.8081","2019-03-14":"$25.7073","2019-03-13":"$25.7143","2019-03-12":"$25.7174","2019-03-11":"$25.6677","2019-03-08":"$25.6150","2019-03-07":"$25.6471","2019-03-06":"$25.6245","2019-03-05":"$25.5578","2019-03-04":"$25.5270","2019-03-01":"$25.4819","2019-02-28":"$25.4273","2019-02-27":"$25.4598","2019-02-26":"$25.5116","2019-02-25":"$25.4677","2019-02-22":"$25.4449","2019-02-21":"$25.3990","2019-02-20":"$25.4340","2019-02-19":"$25.4208","2019-02-15":"$25.3816","2019-02-14":"$25.3200","2019-02-13":"$25.2280","2019-02-12":"$25.2193","2019-02-11":"$25.1947","2019-02-08":"$25.2287","2019-02-07":"$25.2399","2019-02-06":"$25.2197","2019-02-05":"$25.2125","2019-02-04":"$25.1290","2019-02-01":"$25.0911","2019-01-31":"$25.1530","2019-01-30":"$25.0685","2019-01-29":"$25.0236","2019-01-28":"$24.9734","2019-01-25":"$24.9779","2019-01-24":"$24.9835","2019-01-23":"$24.9357","2019-01-22":"$24.9272","2019-01-21":"$24.9194","2019-01-18":"$24.8928","2019-01-17":"$24.8350","2019-01-16":"$24.7709","2019-01-15":"$24.7558","2019-01-14":"$24.7339","2019-01-11":"$24.7496","2019-01-10":"$24.7108","2019-01-09":"$24.6693","2019-01-08":"$24.6143","2019-01-07":"$24.5774","2019-01-04":"$24.5811","2019-01-03":"$24.5320","2019-01-02":"$24.5460","2018-12-31":"$24.5023","2018-12-28":"$24.4765","2018-12-27":"$24.4144","2018-12-24":"$24.2260","2018-12-21":"$24.3094","2018-12-20":"$24.4227","2018-12-19":"$24.5377","2018-12-18":"$24.5346","2018-12-17":"$24.4894","2018-12-14":"$24.5407","2018-12-13":"$24.5913","2018-12-12":"$24.6285","2018-12-11":"$24.6370","2018-12-10":"$24.6607","2018-12-07":"$24.6687","2018-12-06":"$24.7491","2018-12-05":"$24.8498","2018-12-04":"$24.7645","2018-12-03":"$24.8428","2018-11-30":"$24.7718","2018-11-29":"$24.7511","2018-11-28":"$24.7433","2018-11-27":"$24.6562","2018-11-26":"$24.6483","2018-11-23":"$24.6364","2018-11-22":"$24.6214","2018-11-21":"$24.6668","2018-11-20":"$24.5893","2018-11-19":"$24.6963","2018-11-16":"$24.7399","2018-11-15":"$24.7403","2018-11-14":"$24.6851","2018-11-13":"$24.6846","2018-11-12":"$24.6471","2018-11-09":"$24.7277","2018-11-08":"$24.7101","2018-11-07":"$24.7327","2018-11-06":"$24.6499","2018-11-05":"$24.6111","2018-11-02":"$24.5519","2018-11-01":"$24.6157","2018-10-31":"$24.5681","2018-10-30":"$24.5508","2018-10-29":"$24.5355","2018-10-26":"$24.5804","2018-10-25":"$24.5713","2018-10-24":"$24.5403","2018-10-23":"$24.7121","2018-10-22":"$24.7473","2018-10-19":"$24.7681","2018-10-18":"$24.7233","2018-10-17":"$24.7946","2018-10-16":"$24.7998","2018-10-15":"$24.6946","2018-10-12":"$24.7372","2018-10-11":"$24.6778","2018-10-10":"$24.7417","2018-10-09":"$24.9210","2018-10-05":"$24.9195","2018-10-04":"$24.9823","2018-10-03":"$25.0412","2018-10-02":"$25.0917","2018-10-01":"$25.0778","2018-09-28":"$25.1722","2018-09-27":"$25.2724","2018-09-26":"$25.2102","2018-09-25":"$25.1642","2018-09-24":"$25.1798","2018-09-21":"$25.2210","2018-09-20":"$25.2066","2018-09-19":"$25.1824","2018-09-18":"$25.2307","2018-09-17":"$25.2466","2018-09-14":"$25.2429","2018-09-13":"$25.2299","2018-09-12":"$25.2028","2018-09-11":"$25.2539","2018-09-10":"$25.2865","2018-09-07":"$25.2812","2018-09-06":"$25.3503","2018-09-05":"$25.3635","2018-09-04":"$25.3863","2018-08-31":"$25.3910","2018-08-30":"$25.3555","2018-08-29":"$25.3324","2018-08-28":"$25.3033","2018-08-27":"$25.3520","2018-08-23":"$25.3550","2018-08-22":"$25.3612","2018-08-21":"$25.3402","2018-08-20":"$25.3589","2018-08-17":"$25.3401","2018-08-16":"$25.3180","2018-08-15":"$25.2634","2018-08-14":"$25.2596","2018-08-13":"$25.2462","2018-08-10":"$25.2783","2018-08-09":"$25.3121","2018-08-08":"$25.2767","2018-08-07":"$25.2447","2018-08-03":"$25.2871","2018-08-02":"$25.2578","2018-08-01":"$25.2535","2018-07-31":"$25.3231","2018-07-30":"$25.3091","2018-07-27":"$25.3257","2018-07-26":"$25.3609","2018-07-25":"$25.3932","2018-07-24":"$25.4208","2018-07-23":"$25.3936","2018-07-20":"$25.4455","2018-07-19":"$25.5497","2018-07-18":"$25.4998","2018-07-17":"$25.5255","2018-07-16":"$25.4698","2018-07-13":"$25.4869","2018-07-12":"$25.4631","2018-07-11":"$25.4076","2018-07-10":"$25.4585","2018-07-09":"$25.4045","2018-07-06":"$25.3986","2018-07-05":"$25.3234","2018-07-04":"$25.2915","2018-07-03":"$25.3011","2018-06-29":"$25.2995","2018-06-28":"$25.2968","2018-06-27":"$25.3865","2018-06-26":"$25.4046","2018-06-25":"$25.3828","2018-06-22":"$25.4827","2018-06-21":"$25.4141","2018-06-20":"$25.4224","2018-06-19":"$25.4096","2018-06-18":"$25.3934","2018-06-15":"$25.3884","2018-06-14":"$25.2969","2018-06-13":"$25.1975","2018-06-12":"$25.2188","2018-06-11":"$25.1935","2018-06-08":"$25.1502","2018-06-07":"$25.1852","2018-06-06":"$25.1329","2018-06-05":"$25.1810","2018-06-04":"$25.1451","2018-06-01":"$25.1662","2018-05-31":"$25.1425","2018-05-30":"$25.1010","2018-05-29":"$25.1342","2018-05-28":"$25.1116","2018-05-25":"$25.0797","2018-05-24":"$25.0176","2018-05-23":"$24.9883","2018-05-22":"$24.9281","2018-05-18":"$24.9515","2018-05-17":"$24.8997","2018-05-16":"$24.9134","2018-05-15":"$24.9331","2018-05-14":"$24.9959","2018-05-11":"$25.0166","2018-05-10":"$24.9966","2018-05-09":"$24.9746","2018-05-08":"$24.9827","2018-05-07":"$24.9792","2018-05-04":"$24.9532","2018-05-03":"$24.9124","2018-05-02":"$24.8897","2018-05-01":"$24.9318","2018-04-30":"$24.9485","2018-04-27":"$24.9807","2018-04-26":"$24.9315","2018-04-25":"$24.8350","2018-04-24":"$24.8460","2018-04-23":"$24.9053","2018-04-19":"$24.8531","2018-04-18":"$24.9374","2018-04-17":"$24.9181","2018-04-16":"$24.8412","2018-04-13":"$24.8697","2018-04-12":"$24.8212","2018-04-11":"$24.8390","2018-04-10":"$24.8904","2018-04-09":"$24.8988","2018-04-06":"$24.8599","2018-04-05":"$24.9161","2018-04-04":"$24.8542","2018-04-03":"$24.8700","2018-04-02":"$24.9110","2018-03-29":"$25.0387","2018-03-28":"$24.9391","2018-03-27":"$24.8920","2018-03-26":"$24.8695","2018-03-23":"$24.8343","2018-03-22":"$24.9690","2018-03-21":"$25.0333","2018-03-20":"$25.1483","2018-03-19":"$25.1880","2018-03-16":"$25.3118","2018-03-15":"$25.3072","2018-03-14":"$25.2258","2018-03-13":"$25.1893","2018-03-12":"$25.1369","2018-03-09":"$25.1005","2018-03-08":"$25.1219","2018-03-07":"$25.0655","2018-03-06":"$25.0778","2018-03-05":"$25.1274","2018-03-02":"$25.0344","2018-03-01":"$25.0407","2018-02-28":"$25.0684","2018-02-27":"$25.0882","2018-02-26":"$25.1715","2018-02-23":"$25.1098","2018-02-22":"$24.9737","2018-02-21":"$24.9251","2018-02-20":"$24.9085","2018-02-16":"$24.9347","2018-02-15":"$24.8466","2018-02-14":"$24.7810","2018-02-13":"$24.7584","2018-02-12":"$24.7623","2018-02-09":"$24.6420","2018-02-08":"$24.6252","2018-02-07":"$24.8008","2018-02-06":"$24.8192","2018-02-05":"$24.8124","2018-02-02":"$25.0032","2018-02-01":"$25.0890","2018-01-31":"$25.1799","2018-01-30":"$25.1921","2018-01-29":"$25.2787","2018-01-26":"$25.3642","2018-01-25":"$25.3050","2018-01-24":"$25.3109","2018-01-23":"$25.3837","2018-01-22":"$25.3821","2018-01-19":"$25.3431","2018-01-18":"$25.3214","2018-01-17":"$25.3383","2018-01-16":"$25.2829","2018-01-15":"$25.2802","2018-01-12":"$25.3156","2018-01-11":"$25.2970","2018-01-10":"$25.2645","2018-01-09":"$25.2599","2018-01-08":"$25.2581","2018-01-05":"$25.2619","2018-01-04":"$25.3403","2018-01-03":"$25.3143","2018-01-02":"$25.2145","2017-12-29":"$25.2286","2017-12-28":"$25.2771","2017-12-27":"$25.3308","2017-12-22":"$25.3086","2017-12-21":"$25.3022","2017-12-20":"$25.3470","2017-12-19":"$25.4096","2017-12-18":"$25.4714","2017-12-15":"$25.4520","2017-12-14":"$25.3814","2017-12-13":"$25.4471","2017-12-12":"$25.4401","2017-12-11":"$25.4288","2017-12-08":"$25.4180","2017-12-07":"$25.3761","2017-12-06":"$25.3307","2017-12-05":"$25.2551","2017-12-04":"$25.2557","2017-12-01":"$25.3020","2017-11-30":"$25.3787","2017-11-29":"$25.3291","2017-11-28":"$25.3499","2017-11-27":"$25.2706","2017-11-24":"$25.2774","2017-11-23":"$25.2689","2017-11-22":"$25.2422","2017-11-21":"$25.2340","2017-11-20":"$25.1670","2017-11-17":"$25.1751","2017-11-16":"$25.1165","2017-11-15":"$25.1237","2017-11-14":"$25.1178","2017-11-13":"$25.1235","2017-11-10":"$25.1208","2017-11-09":"$25.1837","2017-11-08":"$25.2693","2017-11-07":"$25.2950","2017-11-03":"$25.2099","2017-11-02":"$25.1961","2017-11-01":"$25.2078","2017-10-31":"$25.1955","2017-10-30":"$25.1317","2017-10-27":"$25.1140","2017-10-26":"$25.0306","2017-10-25":"$24.9961","2017-10-24":"$24.9543","2017-10-23":"$24.9640","2017-10-20":"$24.9514","2017-10-19":"$24.9001","2017-10-18":"$24.8843","2017-10-17":"$24.9104","2017-10-16":"$24.8963","2017-10-13":"$24.8593","2017-10-12":"$24.7965","2017-10-11":"$24.8002","2017-10-10":"$24.7584","2017-10-06":"$24.7383","2017-10-05":"$24.7713","2017-10-04":"$24.7122","2017-10-03":"$24.7203","2017-10-02":"$24.6922","2017-09-29":"$24.6960","2017-09-28":"$24.6323","2017-09-27":"$24.5826","2017-09-26":"$24.5771","2017-09-25":"$24.6080","2017-09-22":"$24.5548","2017-09-21":"$24.5474","2017-09-20":"$24.5291","2017-09-19":"$24.5310","2017-09-18":"$24.4945","2017-09-15":"$24.4508","2017-09-14":"$24.4682","2017-09-13":"$24.4581","2017-09-12":"$24.4773","2017-09-11":"$24.4671","2017-09-08":"$24.4592","2017-09-07":"$24.5008","2017-09-06":"$24.5251","2017-09-05":"$24.6234","2017-09-01":"$24.6509","2017-08-31":"$24.7499","2017-08-30":"$24.7281","2017-08-29":"$24.6906","2017-08-28":"$24.6504","2017-08-25":"$24.6712","2017-08-24":"$24.6536","2017-08-23":"$24.6705","2017-08-22":"$24.6334","2017-08-21":"$24.6451","2017-08-18":"$24.6479","2017-08-17":"$24.7049","2017-08-16":"$24.7461","2017-08-15":"$24.7343","2017-08-14":"$24.7574","2017-08-11":"$24.7266","2017-08-10":"$24.7438","2017-08-09":"$24.7742","2017-08-08":"$24.7459","2017-08-04":"$24.7787","2017-08-03":"$24.7689","2017-08-02":"$24.7491","2017-08-01":"$24.6775","2017-07-31":"$24.5706","2017-07-28":"$24.5628","2017-07-27":"$24.6471","2017-07-26":"$24.7115","2017-07-25":"$24.6765","2017-07-24":"$24.7551","2017-07-21":"$24.8110","2017-07-20":"$24.8365","2017-07-19":"$24.8200","2017-07-18":"$24.8113","2017-07-17":"$24.7902","2017-07-14":"$24.8136","2017-07-13":"$24.7836","2017-07-12":"$24.8461","2017-07-11":"$24.8463","2017-07-10":"$24.8128","2017-07-07":"$24.7944","2017-07-06":"$24.8542","2017-07-05":"$24.9568","2017-07-04":"$24.8799","2017-06-30":"$24.9928","2017-06-29":"$25.0285","2017-06-28":"$25.1879","2017-06-27":"$25.2180","2017-06-26":"$25.3604","2017-06-23":"$25.3416","2017-06-22":"$25.2770","2017-06-21":"$25.2756","2017-06-20":"$25.2696","2017-06-19":"$25.2589","2017-06-16":"$25.2295","2017-06-15":"$25.2171","2017-06-14":"$25.2432","2017-06-13":"$25.2038","2017-06-12":"$25.3171","2017-06-09":"$25.4030","2017-06-08":"$25.4152","2017-06-07":"$25.4176","2017-06-06":"$25.4444","2017-06-05":"$25.4387","2017-06-02":"$25.4789","2017-06-01":"$25.4073","2017-05-31":"$25.3452","2017-05-30":"$25.3393","2017-05-29":"$25.3617","2017-05-26":"$25.3335","2017-05-25":"$25.3129","2017-05-24":"$25.2916","2017-05-23":"$25.3167","2017-05-19":"$25.3148","2017-05-18":"$25.2778","2017-05-17":"$25.2667","2017-05-16":"$25.2734","2017-05-15":"$25.2836","2017-05-12":"$25.2771","2017-05-11":"$25.2453","2017-05-10":"$25.2552","2017-05-09":"$25.2884","2017-05-08":"$25.3568","2017-05-05":"$25.3894","2017-05-04":"$25.3512","2017-05-03":"$25.3761","2017-05-02":"$25.4230","2017-05-01":"$25.3046","2017-04-28":"$25.3180","2017-04-27":"$25.2799","2017-04-26":"$25.2978","2017-04-25":"$25.2803","2017-04-24":"$25.2447","2017-04-21":"$25.1720","2017-04-20":"$25.1573","2017-04-19":"$25.1326","2017-04-18":"$25.1446","2017-04-17":"$25.0711","2017-04-13":"$25.0099","2017-04-12":"$25.0491","2017-04-11":"$25.0593","2017-04-10":"$25.0130","2017-04-07":"$25.0207","2017-04-06":"$25.0519","2017-04-05":"$25.0225","2017-04-04":"$25.0123","2017-04-03":"$24.9785","2017-03-31":"$24.9048","2017-03-30":"$24.9050","2017-03-29":"$24.9751","2017-03-28":"$24.9292","2017-03-27":"$24.9222","2017-03-24":"$24.8860","2017-03-23":"$24.8204","2017-03-22":"$24.7893","2017-03-21":"$24.7559","2017-03-20":"$24.8008","2017-03-17":"$24.7979","2017-03-16":"$24.7544","2017-03-15":"$24.7829","2017-03-14":"$24.6767","2017-03-13":"$24.6980","2017-03-10":"$24.7162","2017-03-09":"$24.7169","2017-03-08":"$24.7181","2017-03-07":"$24.7682","2017-03-06":"$24.8146","2017-03-03":"$24.7943","2017-03-02":"$24.7728","2017-03-01":"$24.7928","2017-02-28":"$24.7006","2017-02-27":"$24.6511","2017-02-24":"$24.6961","2017-02-23":"$24.7024","2017-02-22":"$24.6980","2017-02-21":"$24.7037","2017-02-17":"$24.6811","2017-02-16":"$24.6147","2017-02-15":"$24.5767","2017-02-14":"$24.5463","2017-02-13":"$24.5605","2017-02-10":"$24.5773","2017-02-09":"$24.5660","2017-02-08":"$24.5880","2017-02-07":"$24.5116","2017-02-06":"$24.4667","2017-02-03":"$24.4196","2017-02-02":"$24.3826","2017-02-01":"$24.3918","2017-01-31":"$24.3704","2017-01-30":"$24.3680","2017-01-27":"$24.4436","2017-01-26":"$24.4175","2017-01-25":"$24.4089","2017-01-24":"$24.4396","2017-01-23":"$24.4824","2017-01-20":"$24.4675","2017-01-19":"$24.4149","2017-01-18":"$24.4302","2017-01-17":"$24.4117","2017-01-16":"$24.4350","2017-01-13":"$24.4303","2017-01-12":"$24.4539","2017-01-11":"$24.4788","2017-01-10":"$24.4477","2017-01-09":"$24.4361","2017-01-06":"$24.4333","2017-01-05":"$24.4894","2017-01-04":"$24.4551","2017-01-03":"$24.4264","2016-12-30":"$24.3987","2016-12-29":"$24.4211","2016-12-28":"$24.3993","2016-12-23":"$24.3454","2016-12-22":"$24.3004","2016-12-21":"$24.2801","2016-12-20":"$24.2672","2016-12-19":"$24.2899","2016-12-16":"$24.2081","2016-12-15":"$24.2078","2016-12-14":"$24.1879","2016-12-13":"$24.2780","2016-12-12":"$24.2214","2016-12-09":"$24.2758","2016-12-08":"$24.3229","2016-12-07":"$24.3675","2016-12-06":"$24.2684","2016-12-05":"$24.2343","2016-12-02":"$24.2048","2016-12-01":"$24.1899","2016-11-30":"$24.3201","2016-11-29":"$24.3465","2016-11-28":"$24.3073","2016-11-25":"$24.3435","2016-11-24":"$24.2975","2016-11-23":"$24.3166","2016-11-22":"$24.3134","2016-11-21":"$24.2713","2016-11-18":"$24.2323","2016-11-17":"$24.2312","2016-11-16":"$24.2071","2016-11-15":"$24.1856","2016-11-14":"$24.1710","2016-11-11":"$24.2980","2016-11-10":"$24.3327","2016-11-09":"$24.3449","2016-11-08":"$24.3588","2016-11-07":"$24.3928","2016-11-04":"$24.3540","2016-11-03":"$24.3449","2016-11-02":"$24.3967","2016-11-01":"$24.4242","2016-10-31":"$24.4743","2016-10-28":"$24.4509","2016-10-27":"$24.4691","2016-10-26":"$24.5310","2016-10-25":"$24.5483","2016-10-24":"$24.5813","2016-10-21":"$24.5670","2016-10-20":"$24.4596","2016-10-19":"$24.4036","2016-10-18":"$24.3690","2016-10-17":"$24.3074","2016-10-14":"$24.3062","2016-10-13":"$24.3882","2016-10-12":"$24.3770","2016-10-11":"$24.3695","2016-10-07":"$24.4395","2016-10-06":"$24.4554","2016-10-05":"$24.4834","2016-10-04":"$24.4855","2016-10-03":"$24.5637","2016-09-30":"$24.5678","2016-09-29":"$24.5851","2016-09-28":"$24.6335","2016-09-27":"$24.5852","2016-09-26":"$24.5469","2016-09-23":"$24.5517","2016-09-22":"$24.5070","2016-09-21":"$24.4429","2016-09-20":"$24.3742","2016-09-19":"$24.3128","2016-09-16":"$24.2938","2016-09-15":"$24.3057","2016-09-14":"$24.2413","2016-09-13":"$24.1945","2016-09-12":"$24.3449","2016-09-09":"$24.2996","2016-09-08":"$24.4779","2016-09-07":"$24.5789","2016-09-06":"$24.5372","2016-09-02":"$24.5440","2016-09-01":"$24.5660","2016-08-31":"$24.5316","2016-08-30":"$24.5434","2016-08-29":"$24.5187","2016-08-26":"$24.4105","2016-08-25":"$24.4400","2016-08-24":"$24.4823","2016-08-23":"$24.5144","2016-08-22":"$24.5048","2016-08-19":"$24.4111","2016-08-18":"$24.4239","2016-08-17":"$24.4257","2016-08-16":"$24.4313","2016-08-15":"$24.5061","2016-08-12":"$24.5263","2016-08-11":"$24.5370","2016-08-10":"$24.5655","2016-08-09":"$24.5743","2016-08-08":"$24.5058","2016-08-05":"$24.4784","2016-08-04":"$24.4007","2016-08-03":"$24.3523","2016-08-02":"$24.3747","2016-07-29":"$24.4687","2016-07-28":"$24.4388","2016-07-27":"$24.4268","2016-07-26":"$24.3905","2016-07-25":"$24.3893","2016-07-22":"$24.4020","2016-07-21":"$24.3209","2016-07-20":"$24.2971","2016-07-19":"$24.2984","2016-07-18":"$24.2784","2016-07-15":"$24.2362","2016-07-14":"$24.3089","2016-07-13":"$24.3465","2016-07-12":"$24.3182","2016-07-11":"$24.3726","2016-07-08":"$24.3128","2016-07-07":"$24.2084","2016-07-06":"$24.2183","2016-07-05":"$24.1825","2016-07-04":"$24.1248","2016-06-30":"$24.0956","2016-06-29":"$23.9532","2016-06-28":"$23.8840","2016-06-27":"$23.7468","2016-06-24":"$23.7551","2016-06-23":"$23.8583","2016-06-22":"$23.8160","2016-06-21":"$23.8010","2016-06-20":"$23.8133","2016-06-17":"$23.8215","2016-06-16":"$23.8685","2016-06-15":"$23.8563","2016-06-14":"$23.7944","2016-06-13":"$23.8448","2016-06-10":"$23.8866","2016-06-09":"$23.9427","2016-06-08":"$23.9617","2016-06-07":"$23.9743","2016-06-06":"$23.9378","2016-06-03":"$23.9818","2016-06-02":"$23.9265","2016-06-01":"$23.8443","2016-05-31":"$23.8377","2016-05-30":"$23.8151","2016-05-27":"$23.7943","2016-05-26":"$23.7758","2016-05-25":"$23.7562","2016-05-24":"$23.7213","2016-05-20":"$23.6713","2016-05-19":"$23.6366","2016-05-18":"$23.5956","2016-05-17":"$23.6555","2016-05-16":"$23.6833","2016-05-13":"$23.6686","2016-05-12":"$23.6570","2016-05-11":"$23.6427","2016-05-10":"$23.6959","2016-05-09":"$23.6152","2016-05-06":"$23.5795","2016-05-05":"$23.5484","2016-05-04":"$23.5214","2016-05-03":"$23.4648","2016-05-02":"$23.4568","2016-04-29":"$23.4761","2016-04-28":"$23.4966","2016-04-27":"$23.5305","2016-04-26":"$23.4613","2016-04-25":"$23.4562","2016-04-22":"$23.4924","2016-04-21":"$23.5498","2016-04-20":"$23.5701","2016-04-19":"$23.5509","2016-04-18":"$23.5081","2016-04-15":"$23.5116","2016-04-14":"$23.5014","2016-04-13":"$23.5093","2016-04-12":"$23.4162","2016-04-11":"$23.4104","2016-04-08":"$23.4429","2016-04-07":"$23.4627","2016-04-06":"$23.4668","2016-04-05":"$23.4780","2016-04-04":"$23.4512","2016-04-01":"$23.4503","2016-03-31":"$23.4544","2016-03-30":"$23.4553","2016-03-29":"$23.4720","2016-03-28":"$23.3827","2016-03-24":"$23.3716","2016-03-23":"$23.4131","2016-03-22":"$23.3594","2016-03-21":"$23.3865","2016-03-18":"$23.3726","2016-03-17":"$23.3824","2016-03-16":"$23.3550","2016-03-15":"$23.2992","2016-03-14":"$23.2745","2016-03-11":"$23.2639","2016-03-10":"$23.2163","2016-03-09":"$23.1963","2016-03-08":"$23.2523","2016-03-07":"$23.1671","2016-03-04":"$23.1508","2016-03-03":"$23.1265","2016-03-02":"$23.0507","2016-03-01":"$23.0089","2016-02-29":"$22.9769","2016-02-26":"$22.9729","2016-02-25":"$22.9892","2016-02-24":"$22.9744","2016-02-23":"$23.0105","2016-02-22":"$23.0684","2016-02-19":"$23.0318","2016-02-18":"$23.0480","2016-02-17":"$22.9726","2016-02-16":"$22.8876","2016-02-12":"$22.7960","2016-02-11":"$22.7876","2016-02-10":"$22.9031","2016-02-09":"$22.8742","2016-02-08":"$22.9735","2016-02-05":"$23.0318","2016-02-04":"$23.0358","2016-02-03":"$23.0213","2016-02-02":"$23.0310","2016-02-01":"$23.0510","2016-01-29":"$23.1378","2016-01-28":"$22.9821","2016-01-27":"$22.8754","2016-01-26":"$22.8348","2016-01-25":"$22.8122","2016-01-22":"$22.8676","2016-01-21":"$22.7685","2016-01-20":"$22.8381","2016-01-19":"$22.9614","2016-01-18":"$22.9349","2016-01-15":"$22.9937","2016-01-14":"$23.0716","2016-01-13":"$23.0118","2016-01-12":"$23.0713","2016-01-11":"$22.9724","2016-01-08":"$23.0287","2016-01-07":"$23.0364","2016-01-06":"$23.1936","2016-01-05":"$23.2128","2016-01-04":"$23.2018","2015-12-31":"$23.2432","2015-12-30":"$23.3009","2015-12-29":"$23.3414","2015-12-24":"$23.3470","2015-12-23":"$23.3149","2015-12-22":"$23.2411","2015-12-21":"$23.2454","2015-12-18":"$23.2127","2015-12-17":"$23.2532","2015-12-16":"$23.2366","2015-12-15":"$23.1302","2015-12-14":"$23.0709","2015-12-11":"$23.1629","2015-12-10":"$23.1986","2015-12-09":"$23.1784","2015-12-08":"$23.1782","2015-12-07":"$23.2449","2015-12-04":"$23.2422","2015-12-03":"$23.1692","2015-12-02":"$23.3400","2015-12-01":"$23.4147","2015-11-30":"$23.2748","2015-11-27":"$23.2766","2015-11-26":"$23.2824","2015-11-25":"$23.2522","2015-11-24":"$23.2394","2015-11-23":"$23.2438","2015-11-20":"$23.2667","2015-11-19":"$23.2705","2015-11-18":"$23.2465","2015-11-17":"$23.1879","2015-11-16":"$23.1893","2015-11-13":"$23.0726","2015-11-12":"$23.0783","2015-11-11":"$23.1625","2015-11-10":"$23.1565","2015-11-09":"$23.1581","2015-11-06":"$23.2414","2015-11-05":"$23.2778","2015-11-04":"$23.3177","2015-11-03":"$23.3512","2015-11-02":"$23.3335","2015-10-30":"$23.3085","2015-10-29":"$23.3766","2015-10-28":"$23.4670","2015-10-27":"$23.4539","2015-10-26":"$23.4476","2015-10-23":"$23.4379","2015-10-22":"$23.4131","2015-10-21":"$23.2983","2015-10-20":"$23.2066","2015-10-19":"$23.2410","2015-10-16":"$23.2295","2015-10-15":"$23.2390","2015-10-14":"$23.2364","2015-10-13":"$23.2175","2015-10-09":"$23.2019","2015-10-08":"$23.2258","2015-10-07":"$23.2214","2015-10-06":"$23.1625","2015-10-05":"$23.1243","2015-10-02":"$23.0605","2015-10-01":"$22.9626","2015-09-30":"$23.0312","2015-09-29":"$22.9650","2015-09-28":"$22.9343","2015-09-25":"$23.0092","2015-09-24":"$23.0313","2015-09-23":"$23.0671","2015-09-22":"$23.1160","2015-09-21":"$23.1940","2015-09-18":"$23.1899","2015-09-17":"$23.2210","2015-09-16":"$23.1939","2015-09-15":"$23.1209","2015-09-14":"$23.1693","2015-09-11":"$23.1988","2015-09-10":"$23.1909","2015-09-09":"$23.1782","2015-09-08":"$23.2165","2015-09-04":"$23.1648","2015-09-03":"$23.2176","2015-09-02":"$23.2210","2015-09-01":"$23.1559","2015-08-31":"$23.3162","2015-08-28":"$23.3701","2015-08-27":"$23.3199","2015-08-26":"$23.1899","2015-08-25":"$23.1509","2015-08-24":"$23.1768","2015-08-21":"$23.4175","2015-08-20":"$23.5507","2015-08-19":"$23.6949","2015-08-18":"$23.7064","2015-08-17":"$23.7729","2015-08-14":"$23.7617","2015-08-13":"$23.7376","2015-08-12":"$23.7404","2015-08-11":"$23.8481","2015-08-10":"$23.8270","2015-08-07":"$23.8053","2015-08-06":"$23.8403","2015-08-05":"$23.8819","2015-08-04":"$23.8961","2015-07-31":"$23.8723","2015-07-30":"$23.7906","2015-07-29":"$23.6913","2015-07-28":"$23.6305","2015-07-27":"$23.6496","2015-07-24":"$23.7312","2015-07-23":"$23.7649","2015-07-22":"$23.7517","2015-07-21":"$23.7742","2015-07-20":"$23.8035","2015-07-17":"$23.8875","2015-07-16":"$23.8812","2015-07-15":"$23.8242","2015-07-14":"$23.7058","2015-07-13":"$23.6572","2015-07-10":"$23.5902","2015-07-09":"$23.5765","2015-07-08":"$23.6583","2015-07-07":"$23.7109","2015-07-06":"$23.6169","2015-07-03":"$23.6066","2015-07-02":"$23.5707","2015-06-30":"$23.5573","2015-06-29":"$23.4696","2015-06-26":"$23.5194","2015-06-25":"$23.5914","2015-06-24":"$23.6719","2015-06-23":"$23.6104","2015-06-22":"$23.5840","2015-06-19":"$23.5880","2015-06-18":"$23.5501","2015-06-17":"$23.5758","2015-06-16":"$23.6095","2015-06-15":"$23.5611","2015-06-12":"$23.5597","2015-06-11":"$23.5909","2015-06-10":"$23.5101","2015-06-09":"$23.4970","2015-06-08":"$23.5774","2015-06-05":"$23.6580","2015-06-04":"$23.7805","2015-06-03":"$23.7864","2015-06-02":"$23.8337","2015-06-01":"$23.9411","2015-05-29":"$23.9304","2015-05-28":"$23.9479","2015-05-27":"$23.9350","2015-05-26":"$23.8443","2015-05-25":"$23.7969","2015-05-22":"$23.8142","2015-05-21":"$23.8218","2015-05-20":"$23.7169","2015-05-19":"$23.7111","2015-05-15":"$23.7672","2015-05-14":"$23.6439","2015-05-13":"$23.5731","2015-05-12":"$23.6107","2015-05-11":"$23.6870","2015-05-08":"$23.8195","2015-05-07":"$23.7004","2015-05-06":"$23.5852","2015-05-05":"$23.7177","2015-05-04":"$23.8463","2015-05-01":"$23.9139","2015-04-30":"$23.9104","2015-04-29":"$23.9119","2015-04-28":"$23.9982","2015-04-27":"$24.1336","2015-04-24":"$24.1611","2015-04-23":"$24.0901","2015-04-22":"$24.0711","2015-04-21":"$24.1308","2015-04-20":"$24.1402","2015-04-17":"$24.1340","2015-04-16":"$24.2081","2015-04-15":"$24.2789","2015-04-14":"$24.2904","2015-04-13":"$24.2559","2015-04-10":"$24.2554","2015-04-09":"$24.2274","2015-04-08":"$24.1823","2015-04-07":"$24.1552","2015-04-06":"$24.1028","2015-04-02":"$24.1306","2015-04-01":"$24.0986","2015-03-31":"$24.0488","2015-03-30":"$24.0830","2015-03-27":"$24.0077","2015-03-26":"$23.9088","2015-03-25":"$24.0516","2015-03-24":"$24.1117","2015-03-23":"$24.0801","2015-03-20":"$24.0990","2015-03-19":"$24.0491","2015-03-18":"$24.0803","2015-03-17":"$23.9327","2015-03-16":"$23.9144","2015-03-13":"$23.8159","2015-03-12":"$23.8139","2015-03-11":"$23.7806","2015-03-10":"$23.6920","2015-03-09":"$23.7690","2015-03-06":"$23.7692","2015-03-05":"$23.8962","2015-03-04":"$23.9028","2015-03-03":"$24.0297","2015-03-02":"$24.1384","2015-02-27":"$24.1950","2015-02-26":"$24.1285","2015-02-25":"$24.1411","2015-02-24":"$24.1853","2015-02-23":"$24.1331","2015-02-20":"$24.0558","2015-02-19":"$24.0155","2015-02-18":"$23.9854","2015-02-17":"$23.9653","2015-02-13":"$24.0355","2015-02-12":"$24.0472","2015-02-11":"$24.0022","2015-02-10":"$23.9821","2015-02-09":"$23.9424","2015-02-06":"$23.9590","2015-02-05":"$24.0556","2015-02-04":"$24.0992","2015-02-03":"$24.0827","2015-02-02":"$24.0704","2015-01-30":"$23.9809","2015-01-29":"$23.8940","2015-01-28":"$23.8175","2015-01-27":"$23.8325","2015-01-26":"$23.7887","2015-01-23":"$23.7802","2015-01-22":"$23.6954","2015-01-21":"$23.5966","2015-01-20":"$23.3306","2015-01-19":"$23.2751","2015-01-16":"$23.2702","2015-01-15":"$23.2015","2015-01-14":"$23.1386","2015-01-13":"$23.1473","2015-01-12":"$23.1360","2015-01-09":"$23.1120","2015-01-08":"$23.0972","2015-01-07":"$23.0424","2015-01-06":"$22.9937","2015-01-05":"$23.0217","2015-01-02":"$23.1214","2014-12-31":"$23.0369","2014-12-30":"$23.0381","2014-12-29":"$23.0631","2014-12-24":"$22.9746","2014-12-23":"$22.9793","2014-12-22":"$23.0061","2014-12-19":"$22.9752","2014-12-18":"$22.8773","2014-12-17":"$22.7975","2014-12-16":"$22.7188","2014-12-15":"$22.6604","2014-12-12":"$22.7043","2014-12-11":"$22.7609","2014-12-10":"$22.7411","2014-12-09":"$22.8222","2014-12-08":"$22.8435","2014-12-05":"$22.9031","2014-12-04":"$22.9252","2014-12-03":"$22.9584","2014-12-02":"$22.9327","2014-12-01":"$22.9608","2014-11-28":"$23.0902","2014-11-27":"$23.0634","2014-11-26":"$23.0315","2014-11-25":"$23.0124","2014-11-24":"$22.9817","2014-11-21":"$22.9553","2014-11-20":"$22.9280","2014-11-19":"$22.9093","2014-11-18":"$22.9378","2014-11-17":"$22.8783","2014-11-14":"$22.8573","2014-11-13":"$22.8541","2014-11-12":"$22.8370","2014-11-11":"$22.8291","2014-11-10":"$22.8178","2014-11-07":"$22.8214","2014-11-06":"$22.7888","2014-11-05":"$22.8222","2014-11-04":"$22.7822","2014-11-03":"$22.7856","2014-10-31":"$22.8094","2014-10-30":"$22.7102","2014-10-29":"$22.7044","2014-10-28":"$22.7387","2014-10-27":"$22.6976","2014-10-24":"$22.7163","2014-10-23":"$22.7111","2014-10-22":"$22.6614","2014-10-21":"$22.7270","2014-10-20":"$22.6666","2014-10-17":"$22.6041","2014-10-16":"$22.5245","2014-10-15":"$22.5476","2014-10-14":"$22.5711","2014-10-10":"$22.5790","2014-10-09":"$22.6527","2014-10-08":"$22.7783","2014-10-07":"$22.7251","2014-10-06":"$22.7508","2014-10-03":"$22.7411","2014-10-02":"$22.6808","2014-10-01":"$22.7184","2014-09-30":"$22.7340","2014-09-29":"$22.7420","2014-09-26":"$22.7637","2014-09-25":"$22.7069","2014-09-24":"$22.7758","2014-09-23":"$22.7936","2014-09-22":"$22.7893","2014-09-19":"$22.8014","2014-09-18":"$22.8110","2014-09-17":"$22.8154","2014-09-16":"$22.8739","2014-09-15":"$22.8816","2014-09-12":"$22.8918","2014-09-11":"$22.9323","2014-09-10":"$22.8917","2014-09-09":"$22.9515","2014-09-08":"$22.9622","2014-09-05":"$22.9957","2014-09-04":"$22.9776","2014-09-03":"$23.0215","2014-09-02":"$23.0203","2014-08-29":"$23.0814","2014-08-28":"$23.0571","2014-08-27":"$23.0780","2014-08-26":"$23.0627","2014-08-25":"$23.0638","2014-08-22":"$22.9971","2014-08-21":"$23.0091","2014-08-20":"$22.9936","2014-08-19":"$22.9840","2014-08-18":"$22.9345","2014-08-15":"$22.9381","2014-08-14":"$22.9084","2014-08-13":"$22.8762","2014-08-12":"$22.8423","2014-08-11":"$22.8732","2014-08-08":"$22.8643","2014-08-07":"$22.8020","2014-08-06":"$22.8130","2014-08-05":"$22.8324","2014-08-01":"$22.8173","2014-07-31":"$22.8224","2014-07-30":"$22.9550","2014-07-29":"$22.9770","2014-07-28":"$22.9457","2014-07-25":"$22.9590","2014-07-24":"$22.9206","2014-07-23":"$22.9511","2014-07-22":"$22.9347","2014-07-21":"$22.8703","2014-07-18":"$22.8555","2014-07-17":"$22.8444","2014-07-16":"$22.8414","2014-07-15":"$22.7704","2014-07-14":"$22.8043","2014-07-11":"$22.7636","2014-07-10":"$22.7230","2014-07-09":"$22.7668","2014-07-08":"$22.7558","2014-07-07":"$22.7407","2014-07-04":"$22.7360","2014-07-03":"$22.7351","2014-07-02":"$22.7262","2014-06-30":"$22.7383","2014-06-27":"$22.7067","2014-06-26":"$22.6889","2014-06-25":"$22.6456","2014-06-24":"$22.6386","2014-06-23":"$22.6628","2014-06-20":"$22.7072","2014-06-19":"$22.7592","2014-06-18":"$22.7584","2014-06-17":"$22.6984","2014-06-16":"$22.7135","2014-06-13":"$22.6775","2014-06-12":"$22.6409","2014-06-11":"$22.6283","2014-06-10":"$22.6610","2014-06-09":"$22.6536","2014-06-06":"$22.6310","2014-06-05":"$22.5965","2014-06-04":"$22.5670","2014-06-03":"$22.5540","2014-06-02":"$22.5680","2014-05-30":"$22.5584","2014-05-29":"$22.5295","2014-05-28":"$22.5316","2014-05-27":"$22.4954","2014-05-26":"$22.4811","2014-05-23":"$22.4899","2014-05-22":"$22.4712","2014-05-21":"$22.4724","2014-05-20":"$22.4183","2014-05-16":"$22.4427","2014-05-15":"$22.4604","2014-05-14":"$22.4641","2014-05-13":"$22.4201","2014-05-12":"$22.3714","2014-05-09":"$22.3193","2014-05-08":"$22.2939","2014-05-07":"$22.3187","2014-05-06":"$22.2686","2014-05-05":"$22.3177","2014-05-02":"$22.3556","2014-05-01":"$22.3303","2014-04-30":"$22.3115","2014-04-29":"$22.2568","2014-04-28":"$22.2366","2014-04-25":"$22.2389","2014-04-24":"$22.2523","2014-04-23":"$22.2532","2014-04-22":"$22.2458","2014-04-21":"$22.2101","2014-04-17":"$22.1985","2014-04-16":"$22.2188","2014-04-15":"$22.1406","2014-04-14":"$22.1047","2014-04-11":"$22.0532","2014-04-10":"$22.0579","2014-04-09":"$22.1257","2014-04-08":"$22.0856","2014-04-07":"$22.0433","2014-04-04":"$22.0776","2014-04-03":"$22.0897","2014-04-02":"$22.1070","2014-04-01":"$22.1149","2014-03-31":"$22.1172","2014-03-28":"$22.0831","2014-03-27":"$22.0359","2014-03-26":"$22.0269","2014-03-25":"$22.0552","2014-03-24":"$22.0330","2014-03-21":"$22.0084","2014-03-20":"$22.0016","2014-03-19":"$21.9900","2014-03-18":"$22.0454","2014-03-17":"$21.9451","2014-03-14":"$21.9342","2014-03-13":"$21.9397","2014-03-12":"$21.9924","2014-03-11":"$21.9615","2014-03-10":"$21.9718","2014-03-07":"$21.9581","2014-03-06":"$21.9429","2014-03-05":"$21.9898","2014-03-04":"$21.9894","2014-03-03":"$21.9412","2014-02-28":"$21.9803","2014-02-27":"$21.9723","2014-02-26":"$21.9085","2014-02-25":"$21.8901","2014-02-24":"$21.8665","2014-02-21":"$21.8633","2014-02-20":"$21.8385","2014-02-19":"$21.8089","2014-02-18":"$21.7731","2014-02-14":"$21.7574","2014-02-13":"$21.7320","2014-02-12":"$21.6867","2014-02-11":"$21.6854","2014-02-10":"$21.6536","2014-02-07":"$21.6471","2014-02-06":"$21.5995","2014-02-05":"$21.5148","2014-02-04":"$21.4958","2014-02-03":"$21.5201","2014-01-31":"$21.6139","2014-01-30":"$21.6259","2014-01-29":"$21.5853","2014-01-28":"$21.6039","2014-01-27":"$21.5515","2014-01-24":"$21.6407","2014-01-23":"$21.7796","2014-01-22":"$21.7713","2014-01-21":"$21.7338","2014-01-20":"$21.7450","2014-01-17":"$21.6982","2014-01-16":"$21.6728","2014-01-15":"$21.6066","2014-01-14":"$21.5780","2014-01-13":"$21.5740","2014-01-10":"$21.6174","2014-01-09":"$21.4908","2014-01-08":"$21.4728","2014-01-07":"$21.5042","2014-01-06":"$21.4397","2014-01-03":"$21.4388","2014-01-02":"$21.4548","2013-12-31":"$21.4969","2013-12-30":"$21.4918","2013-12-27":"$21.4633","2013-12-24":"$21.4326","2013-12-23":"$21.4232","2013-12-20":"$21.4117","2013-12-19":"$21.3629","2013-12-18":"$21.3278","2013-12-17":"$21.2289","2013-12-16":"$21.2171","2013-12-13":"$21.1757","2013-12-12":"$21.1865","2013-12-11":"$21.2205","2013-12-10":"$21.3430","2013-12-09":"$21.3162","2013-12-06":"$21.2846","2013-12-05":"$21.2011","2013-12-04":"$21.2749","2013-12-03":"$21.3232","2013-12-02":"$21.3747","2013-11-29":"$21.3896","2013-11-28":"$21.3838","2013-11-27":"$21.3821","2013-11-26":"$21.3818","2013-11-25":"$21.4201","2013-11-22":"$21.4166","2013-11-21":"$21.3807","2013-11-20":"$21.3408","2013-11-19":"$21.3916","2013-11-18":"$21.4138","2013-11-15":"$21.3896","2013-11-14":"$21.3512","2013-11-13":"$21.2951","2013-11-12":"$21.2400","2013-11-11":"$21.2695","2013-11-08":"$21.2847","2013-11-07":"$21.2691","2013-11-06":"$21.2998","2013-11-05":"$21.2591","2013-11-04":"$21.2730","2013-11-01":"$21.2668","2013-10-31":"$21.3088","2013-10-30":"$21.3383","2013-10-29":"$21.3616","2013-10-28":"$21.2906","2013-10-25":"$21.2791","2013-10-24":"$21.2220","2013-10-23":"$21.1878","2013-10-22":"$21.1434","2013-10-21":"$21.0606","2013-10-18":"$21.0475","2013-10-17":"$20.9586","2013-10-16":"$20.9046","2013-10-15":"$20.8450","2013-10-11":"$20.8861","2013-10-10":"$20.8451","2013-10-09":"$20.7494","2013-10-08":"$20.7315","2013-10-07":"$20.7914","2013-10-04":"$20.7943","2013-10-03":"$20.7883","2013-10-02":"$20.8447","2013-10-01":"$20.8622","2013-09-30":"$20.8175","2013-09-27":"$20.8483","2013-09-26":"$20.8466","2013-09-25":"$20.8262","2013-09-24":"$20.8201","2013-09-23":"$20.7704","2013-09-20":"$20.7301","2013-09-19":"$20.7453","2013-09-18":"$20.7649","2013-09-17":"$20.6622","2013-09-16":"$20.6382","2013-09-13":"$20.5946","2013-09-12":"$20.5731","2013-09-11":"$20.6354","2013-09-10":"$20.6045","2013-09-09":"$20.6264","2013-09-06":"$20.5747","2013-09-05":"$20.5920","2013-09-04":"$20.5912","2013-09-03":"$20.6089","2013-08-30":"$20.6370","2013-08-29":"$20.6622","2013-08-28":"$20.5847","2013-08-27":"$20.6114","2013-08-26":"$20.6533","2013-08-23":"$20.6361","2013-08-22":"$20.5469","2013-08-21":"$20.4854","2013-08-20":"$20.5652","2013-08-19":"$20.4920","2013-08-16":"$20.5735","2013-08-15":"$20.5947","2013-08-14":"$20.6490","2013-08-13":"$20.6731","2013-08-12":"$20.7036","2013-08-09":"$20.7297","2013-08-08":"$20.7253","2013-08-07":"$20.6714","2013-08-06":"$20.6847","2013-08-02":"$20.7622","2013-08-01":"$20.6984","2013-07-31":"$20.6925","2013-07-30":"$20.7150","2013-07-29":"$20.7799","2013-07-26":"$20.7834","2013-07-25":"$20.7661","2013-07-24":"$20.7619","2013-07-23":"$20.8427","2013-07-22":"$20.8836","2013-07-19":"$20.8721","2013-07-18":"$20.8368","2013-07-17":"$20.8162","2013-07-16":"$20.7703","2013-07-15":"$20.7779","2013-07-12":"$20.7293","2013-07-11":"$20.7398","2013-07-10":"$20.5954","2013-07-09":"$20.6163","2013-07-08":"$20.5569","2013-07-05":"$20.4667","2013-07-04":"$20.5235","2013-07-03":"$20.4975","2013-07-02":"$20.5294","2013-06-28":"$20.4760","2013-06-27":"$20.4409","2013-06-26":"$20.3627","2013-06-25":"$20.3614","2013-06-24":"$20.2919","2013-06-21":"$20.4103","2013-06-20":"$20.4641","2013-06-19":"$20.6740","2013-06-18":"$20.8047","2013-06-17":"$20.7531","2013-06-14":"$20.7018","2013-06-13":"$20.7226","2013-06-12":"$20.5761","2013-06-11":"$20.6738","2013-06-10":"$20.7513","2013-06-07":"$20.7892","2013-06-06":"$20.8538","2013-06-05":"$20.8847","2013-06-04":"$20.9816","2013-06-03":"$21.0036","2013-05-31":"$20.9913","2013-05-30":"$21.0585","2013-05-29":"$21.0938","2013-05-28":"$21.1306","2013-05-27":"$21.1389","2013-05-24":"$21.1613","2013-05-23":"$21.1632","2013-05-22":"$21.2116","2013-05-21":"$21.2522","2013-05-17":"$21.1631","2013-05-16":"$21.0875","2013-05-15":"$21.0493","2013-05-14":"$21.0472","2013-05-13":"$21.0409","2013-05-10":"$21.0877","2013-05-09":"$21.0914","2013-05-08":"$21.1303","2013-05-07":"$21.0851","2013-05-06":"$21.0710","2013-05-03":"$21.0963","2013-05-02":"$21.1059","2013-05-01":"$21.0558","2013-04-30":"$21.1117","2013-04-29":"$21.0514","2013-04-26":"$20.9943","2013-04-25":"$20.9995","2013-04-24":"$20.9999","2013-04-23":"$20.9374","2013-04-22":"$20.9319","2013-04-19":"$20.9074","2013-04-18":"$20.8805","2013-04-17":"$20.8870","2013-04-16":"$20.9462","2013-04-15":"$20.8820","2013-04-12":"$21.0097","2013-04-11":"$21.0095","2013-04-10":"$21.0319","2013-04-09":"$20.9904","2013-04-08":"$20.9558","2013-04-05":"$20.9564","2013-04-04":"$20.9383","2013-04-03":"$20.9410","2013-04-02":"$21.0178","2013-04-01":"$20.9934","2013-03-29":"$21.0020","2013-03-28":"$21.0020","2013-03-27":"$20.9916","2013-03-26":"$20.9651","2013-03-25":"$20.9325","2013-03-22":"$20.9630","2013-03-21":"$20.9350","2013-03-20":"$20.9880","2013-03-19":"$20.9857","2013-03-18":"$20.9652","2013-03-15":"$20.9687","2013-03-14":"$20.9418","2013-03-13":"$20.9255","2013-03-12":"$20.9661","2013-03-11":"$20.9385","2013-03-08":"$20.9155","2013-03-07":"$20.9569","2013-03-06":"$20.9804","2013-03-05":"$20.9786","2013-03-04":"$20.9375","2013-03-01":"$20.9420","2013-02-28":"$20.9302","2013-02-27":"$20.8765","2013-02-26":"$20.8224","2013-02-25":"$20.7860","2013-02-22":"$20.7940","2013-02-21":"$20.7030","2013-02-20":"$20.7369","2013-02-19":"$20.7464","2013-02-15":"$20.6666","2013-02-14":"$20.6558","2013-02-13":"$20.6554","2013-02-12":"$20.6784","2013-02-11":"$20.6846","2013-02-08":"$20.6988","2013-02-07":"$20.6431","2013-02-06":"$20.6649","2013-02-05":"$20.6317","2013-02-04":"$20.6214","2013-02-01":"$20.6556","2013-01-31":"$20.6477","2013-01-30":"$20.7042","2013-01-29":"$20.7431","2013-01-28":"$20.7368","2013-01-25":"$20.7319","2013-01-24":"$20.7314","2013-01-23":"$20.7055","2013-01-22":"$20.6649","2013-01-21":"$20.6081","2013-01-18":"$20.5958","2013-01-17":"$20.5235","2013-01-16":"$20.5140","2013-01-15":"$20.5172","2013-01-14":"$20.4672","2013-01-11":"$20.4609","2013-01-10":"$20.4656","2013-01-09":"$20.4459","2013-01-08":"$20.4196","2013-01-07":"$20.4004","2013-01-04":"$20.4156","2013-01-03":"$20.3810","2013-01-02":"$20.4382","2012-12-31":"$20.4101","2012-12-28":"$20.3668","2012-12-27":"$20.4037","2012-12-24":"$20.3977","2012-12-21":"$20.4159","2012-12-20":"$20.4084","2012-12-19":"$20.4024","2012-12-18":"$20.3692","2012-12-17":"$20.3144","2012-12-14":"$20.3180","2012-12-13":"$20.3085","2012-12-12":"$20.3505","2012-12-11":"$20.3537","2012-12-10":"$20.3383","2012-12-07":"$20.3134","2012-12-06":"$20.3170","2012-12-05":"$20.3220","2012-12-04":"$20.2850","2012-12-03":"$20.2891","2012-11-30":"$20.3341","2012-11-29":"$20.3107","2012-11-28":"$20.2756","2012-11-27":"$20.2260","2012-11-26":"$20.2357","2012-11-23":"$20.2264","2012-11-22":"$20.1923","2012-11-21":"$20.1646","2012-11-20":"$20.1543","2012-11-19":"$20.1530","2012-11-16":"$20.0960","2012-11-15":"$20.0518","2012-11-14":"$20.1049","2012-11-13":"$20.2056","2012-11-12":"$20.2133","2012-11-09":"$20.2259","2012-11-08":"$20.2233","2012-11-07":"$20.2509","2012-11-06":"$20.2832","2012-11-05":"$20.3171","2012-11-02":"$20.3166","2012-10-31":"$20.3388","2012-09-28":"$20.3260","2012-08-31":"$20.0787","2012-07-31":"$20.0342","2012-06-29":"$19.9877","2012-05-31":"$19.8652","2012-04-30":"$20.0235","2012-03-30":"$20.0985","2012-02-29":"$20.0943","2012-01-31":"$20.0117","2011-12-30":"$19.7883","2011-11-30":"$19.5872","2011-10-31":"$19.4869","2011-09-30":"$19.2174","2011-08-31":"$19.5009","2011-07-29":"$19.5478","2011-06-30":"$19.5917","2011-05-31":"$19.7498","2011-04-29":"$19.6811","2011-03-31":"$19.6677","2011-02-28":"$19.7055","2011-01-31":"$19.3476","2010-12-31":"$19.3392","2010-11-30":"$19.0463","2010-10-29":"$19.1410","2010-09-30":"$18.9567","2010-08-31":"$18.5621","2010-07-30":"$18.4552","2010-06-30":"$18.2380","2010-05-31":"$18.4113","2010-04-30":"$18.6306","2010-03-31":"$18.5949","2010-02-26":"$18.3233","2010-01-29":"$18.1434","2009-12-31":"$18.1102","2009-11-30":"$18.0550","2009-10-30":"$17.7948","2009-09-30":"$17.9924","2009-08-31":"$17.6294","2009-07-31":"$17.3243","2009-06-30":"$17.0409","2009-05-29":"$16.5981","2009-04-30":"$16.2859","2009-03-31":"$15.7815","2009-02-27":"$15.2195","2009-01-30":"$15.5374","2008-12-31":"$16.2233","2008-11-28":"$16.3328","2008-10-31":"$16.4413","2008-09-30":"$17.2487","2008-08-29":"$17.9383","2008-07-31":"$17.5334","2008-06-30":"$17.6281","2008-05-30":"$18.0797","2008-04-30":"$18.0078","2008-03-31":"$17.9180","2008-02-29":"$17.7164","2008-01-31":"$17.7430","2007-12-31":"$17.9737","2007-11-30":"$18.0878","2007-10-31":"$18.1879","2007-09-28":"$18.1961","2007-08-31":"$18.2065","2007-07-31":"$18.0537","2007-06-29":"$18.1887","2007-05-31":"$18.4675","2007-04-30":"$18.4410","2007-03-30":"$18.2884","2007-02-28":"$18.2423","2007-01-31":"$18.1272","2006-12-29":"$18.0561","2006-11-30":"$17.9164","2006-10-31":"$17.7177","2006-09-29":"$17.4684","2006-08-31":"$17.3487","2006-07-31":"$17.0082","2006-06-30":"$16.6120","2006-05-31":"$16.7771","2006-04-28":"$16.9057","2006-03-31":"$17.1657","2006-02-28":"$17.0381","2006-01-31":"$16.9921","2005-12-30":"$16.9189","2005-11-30":"$16.6698","2005-10-31":"$16.3299","2005-09-30":"$16.6459","2005-08-31":"$16.7068","2005-07-29":"$16.7126","2005-06-30":"$16.5221","2005-05-31":"$16.3200","2005-04-29":"$16.1602","2005-03-31":"$16.1127","2005-02-28":"$16.2460","2005-01-31":"$16.1371","2004-12-31":"$16.3421","2004-11-30":"$17.5882","2004-10-29":"$17.4059","2004-09-30":"$17.1183","2004-08-31":"$16.8571","2004-07-30":"$16.8465","2004-06-30":"$16.7387","2004-05-31":"$16.7351","2004-04-30":"$16.6795","2004-03-31":"$16.9778","2004-02-27":"$16.9215","2004-01-30":"$16.5815","2003-12-31":"$16.5440","2003-11-28":"$16.4974","2003-10-31":"$16.3650","2003-09-30":"$15.9660","2003-08-29":"$15.9734","2003-07-31":"$15.6749","2003-06-30":"$15.5987","2003-05-30":"$15.4238","2003-04-30":"$14.9431","2003-03-31":"$14.7556","2003-02-28":"$14.9400","2003-01-31":"$14.8600","2002-12-31":"$15.0034","2002-11-29":"$14.9700","2002-10-31":"$14.7000","2002-09-30":"$14.5000","2002-08-30":"$14.9500","2002-07-31":"$14.8000","2002-06-28":"$15.2600","2002-05-31":"$15.7300","2002-04-30":"$15.7700","2002-03-29":"$15.9500","2002-02-28":"$15.9000","2002-01-31":"$15.8900","2001-12-31":"$15.9779","2001-11-30":"$16.2600","2001-10-31":"$15.9300","2001-09-28":"$15.7100","2001-08-31":"$16.1700","2001-07-31":"$16.1000","2001-06-29":"$15.8800","2001-05-31":"$16.3000","2001-04-30":"$16.0600","2001-03-30":"$15.8800","2001-02-28":"$16.0600","2001-01-31":"$16.7900","2000-12-29":"$16.5700","2000-11-30":"$17.4600","2000-10-31":"$17.8100","2000-09-29":"$18.2400","2000-08-31":"$18.8000","2000-07-31":"$18.0200","2000-06-30":"$17.8300","2000-05-31":"$17.2000","2000-04-28":"$17.1400","2000-03-31":"$17.1200","2000-02-29":"$16.6900","2000-01-31":"$15.9900","1999-12-31":"$16.2495","1999-11-30":"$16.0500","1999-10-29":"$15.9000","1999-09-30":"$15.7000","1999-08-31":"$15.6600","1999-07-30":"$15.7400","1999-06-30":"$15.6700","1999-05-31":"$15.5800","1999-04-30":"$15.8200","1999-03-31":"$15.5300","1999-02-26":"$15.0800","1999-01-29":"$15.5800","1998-12-31":"$15.2800","1998-11-30":"$15.4300","1998-10-30":"$15.1400","1998-09-30":"$14.8800","1998-08-31":"$14.3500","1998-07-31":"$15.7100","1998-06-30":"$16.1300","1998-05-29":"$16.3100","1998-04-30":"$16.2600","1998-03-31":"$16.1100","1998-02-27":"$15.6900","1998-01-30":"$15.2800","1997-12-31":"$15.2900","1997-11-28":"$16.1100","1997-10-31":"$16.6000","1997-09-30":"$16.5800","1997-08-29":"$15.8300","1997-07-31":"$16.1800","1997-06-30":"$15.3100","1997-05-30":"$15.1400","1997-04-30":"$14.6000","1997-03-31":"$14.3700","1997-02-28":"$14.7700","1997-01-31":"$14.5500","1996-12-31":"$14.2900","1996-11-29":"$15.3200","1996-10-31":"$14.6500","1996-09-30":"$13.9600","1996-08-30":"$13.6700","1996-07-31":"$13.2100","1996-06-28":"$13.2300","1996-05-31":"$13.3700","1996-04-30":"$13.1500","1996-03-29":"$12.9100","1996-02-29":"$12.8100","1996-01-31":"$13.0400","1995-12-29":"$12.8228","1995-11-30":"$13.4800","1995-10-31":"$13.1200","1995-09-29":"$13.1600","1995-08-31":"$13.1100","1995-07-31":"$13.0200","1995-06-30":"$12.8800","1995-05-31":"$12.8100","1995-04-28":"$12.3700","1995-03-31":"$12.2100","1995-02-28":"$11.9800","1995-01-31":"$11.5900","1994-12-30":"$11.8300","1994-11-30":"$11.9800","1994-10-31":"$12.2900","1994-09-30":"$12.3700","1994-08-31":"$12.3600","1994-07-29":"$11.9700","1994-06-30":"$11.7300","1994-05-31":"$12.1900","1994-04-29":"$12.2900","1994-03-31":"$12.3800","1994-02-28":"$12.8100","1994-01-31":"$13.1500","1993-12-31":"$12.7800","1993-11-30":"$13.1000","1993-10-29":"$13.1000","1993-09-30":"$12.6000","1993-08-31":"$12.8400","1993-07-30":"$12.4000","1993-06-30":"$12.3000","1993-05-31":"$12.1100","1993-04-30":"$12.0000","1993-03-31":"$11.8100","1993-02-26":"$11.4900","1993-01-29":"$11.1400","1992-12-31":"$11.3200","1992-11-30":"$11.3000","1992-10-30":"$11.4300","1992-09-30":"$11.3600","1992-08-31":"$10.7600","1992-07-31":"$10.7600","1992-06-30":"$10.7600","1992-05-29":"$10.7600","1992-04-30":"$10.7600","1992-03-31":"$10.7600","1992-02-28":"$10.7600","1992-01-31":"$10.7600","1991-12-31":"$10.7600","1991-11-29":"$9.3900","1991-10-31":"$9.3900","1991-09-30":"$9.3900","1991-08-30":"$9.3900","1991-07-31":"$9.3900","1991-06-28":"$9.3900","1991-05-31":"$9.3900","1991-04-30":"$9.3900","1991-03-29":"$9.3900","1991-02-28":"$9.3900","1991-01-31":"$9.3900","1990-12-31":"$10.7600"},"DailyPerformance":{"effectiveDate":"2026-04-08","nav":30.5671,"d1Amnt":0.2345,"d1Pct":0.007730956133005414,"d7Pct":0.011020741617852808,"d30Pct":0.0009037476055600124,"ytd":0.012601576190839013},"EffectiveDate":"2026-02-28T00:00:00","FundataCode":"RL*BAL","IFASTCode":"MKSR","iFastClass":"RA","LegalID":"2702","MPowerCode":"2702","FsClass":"Class 29","__FundStatus":"SWO","__Group":"Series R","Group":"Series R","__Product":"Series R","__ProductSortOrder":16,"Product":"Series R","__SeriesClass":"Contract Based Class A","__SeriesClassSortOrder":28,"SeriesClass":"Contract Based Class A","__AssetClass":"Canadian Fixed Income Balanced","__AssetClassSortOrder":10,"AssetClass":"Canadian Fixed Income Balanced","__FundCategory":"Canadian Fixed Income Balanced","__FundCategorySortOrder":10,"FundCategory":"Canadian Fixed Income Balanced","__RiskRating":2,"RiskRating":"Low to Medium","FundStatus":"Open to switches-in only","Rate":null,"ManagerInfoUrl":null,"FundStatusShortName":"SWO","__FundStatusSortOrder":3,"InceptionDate":"1990-12-31T00:00:00","InitialNAV":10.76,"DateFundCreated":"1990-01-02","__Category":"Equity","categorySlug":"equity","__GeographicRegion":"Canada","Category":"Equity","PortfolioManagementTeam":null,"Portfolio Sub-Advisor":"Mackenzie Financial","FundFeeRateLevel":null,"IsPortfolioFund":"direct","FundName":"Manulife Mackenzie Income Fund","Fundata_Award":null,"OneToOneUnderlyingFund":"Manulife Mackenzie Income Fund","ClassName":"Contract Based Class A - 100%","EntityName":"Manulife Mackenzie Income Fund Series R - Contract Based Class A - 100%","Estimated MERs":null,"ManagedBy":"Manulife","InvestmentPhilosophy":null,"InvestmentObjective":"The Fund seeks a steady flow of income with reasonable safety of capital by investing primarily in a combination of fixed-income and equity securities of issuers anywhere in the world.","Loads":{"SL":[{"LineLoadId":"[SL][Front-end]","__NaturalKey":"2522","FundataCode":"RL*BAL","Line":null,"__Line":"SL","LoadDescription":"Front-end","__LoadDescriptionSortOrder":1,"FundServCode":"MCB6553","InceptionDate":"1990-12-31","InitialNAV":10.76,"__LoadType":"FE","LoadType":"Front-end","ManagementFee":2.88,"FundFeeRate":null,"InsuranceRate":null,"MER":3.4,"InsuranceFee":0.0,"AdminFee":0.16,"hideFromProd":null,"__FundStatus":"SWO","__FundStatusShortName":"SWO","FundStatus":"Open to switches-in only","FundStatusShortName":"SWO","LoadShortDescription":"FE"},{"LineLoadId":"[SL][Back-end]","__NaturalKey":"2523","FundataCode":"RL*BAL","Line":null,"__Line":"SL","LoadDescription":"Back-end","__LoadDescriptionSortOrder":6,"FundServCode":"MCB6503","InceptionDate":"1990-12-31","InitialNAV":10.76,"__LoadType":"BE","LoadType":"Back-end","ManagementFee":2.88,"FundFeeRate":null,"InsuranceRate":null,"MER":3.4,"InsuranceFee":0.0,"AdminFee":0.16,"hideFromProd":null,"__FundStatus":"SWO","__FundStatusShortName":"SWO","FundStatus":"Open to switches-in only","FundStatusShortName":"SWO","LoadShortDescription":"BE"}]},"HoldingsEffectiveDate":"2026-01-31T00:00:00","Holdings":{"Top10Holdings":[{"DisplayName":"Gov. of Canada, 3.25%, 6/1/2035","Percent":0.07663},{"DisplayName":"Province of Ontario, 3.95%, 12/2/2035","Percent":0.024534},{"DisplayName":"Gov. of Canada, 2.75%, 12/1/2055","Percent":0.019279},{"DisplayName":"Gov. of Canada, 2.75%, 9/1/2030","Percent":0.015665},{"DisplayName":"Province of Quebec, 4.4%, 12/1/2055","Percent":0.015539},{"DisplayName":"Province of Ontario, 3.6%, 6/2/2035","Percent":0.014035},{"DisplayName":"RBC 02FEB26 2.15% TD","Percent":0.013239},{"DisplayName":"CPPIB Capital Inc., 4.3%, 6/2/2034","Percent":0.013122},{"DisplayName":"Royal Bank of Canada","Percent":0.012308},{"DisplayName":"British Columbia Investment Management Corporation, 4%, 6/2/2035","Percent":0.012207}],"AssetClass":[{"DisplayName":"Fixed income","Percent":0.64826067},{"DisplayName":"Equities","Percent":0.3165987},{"DisplayName":"Cash and equivalents","Percent":0.03061388}],"Country":[{"DisplayName":"Canada","Percent":0.7838258335922135},{"DisplayName":"United States","Percent":0.13250860332007916},{"DisplayName":"United Kingdom","Percent":0.013093963097451386},{"DisplayName":"Mexico","Percent":0.011778287362317367},{"DisplayName":"France","Percent":0.010590641184984125},{"DisplayName":"Japan","Percent":0.007642666440308666},{"DisplayName":"Switzerland","Percent":0.004564341633489397},{"DisplayName":"Germany","Percent":0.004331547834158275},{"DisplayName":"Jersey Channel Islands","Percent":0.004300025138797049},{"DisplayName":"Denmark","Percent":0.0039192514715990605},{"DisplayName":"Other","Percent":0.02344483892460194}],"FixedIncomeType":[{"DisplayName":"Canadian provincial bonds","Percent":0.23675636756367563},{"DisplayName":"Canadian Corporate Bonds","Percent":0.1991629916299163},{"DisplayName":"Canadian government bonds","Percent":0.18308583085830857},{"DisplayName":"Canadian investment grade bonds","Percent":0.15549855498554985},{"DisplayName":"Floating rate bank loans","Percent":0.15208052080520804},{"DisplayName":"U.S. investment grade bonds","Percent":0.01793717937179372},{"DisplayName":"Canadian high yield bonds","Percent":0.017484174841748416},{"DisplayName":"International Corporate Bonds","Percent":0.009418094180941809},{"DisplayName":"International government bonds","Percent":0.006690066900669006},{"DisplayName":"U.S. Corporate Bonds","Percent":0.006328063280632806},{"DisplayName":"International investment grade bonds","Percent":0.005310053100531005},{"DisplayName":"Preferred stocks","Percent":0.004359043590435904},{"DisplayName":"Canadian municipal bonds","Percent":0.002384023840238402},{"DisplayName":"U.S. high yield bonds","Percent":0.0022850228502285025},{"DisplayName":"Securitized","Percent":0.0005650056500565005},{"DisplayName":"Canadian Asset-backed Securities","Percent":0.0002690026900269002},{"DisplayName":"Bank loans","Percent":0.00025200252002520023},{"DisplayName":"International high yield bonds","Percent":0.00013000130001300012},{"DisplayName":"Convertibles","Percent":0.000004000040000400004}],"GicsSector":[{"DisplayName":"Financials","Percent":0.22676936061616376},{"DisplayName":"Information tech.","Percent":0.13291079746478482},{"DisplayName":"Materials","Percent":0.12429574577447468},{"DisplayName":"Industrials","Percent":0.11706170237021425},{"DisplayName":"Energy","Percent":0.11348668092008556},{"DisplayName":"Health care","Percent":0.063916383498301},{"DisplayName":"Consumer staples","Percent":0.06256837541025248},{"DisplayName":"Cons. discrectionary","Percent":0.05415632493794965},{"DisplayName":"Utilities","Percent":0.051383308299849814},{"DisplayName":"Communication serv.","Percent":0.04655927935567615},{"DisplayName":"Real Estate","Percent":0.006892041352248115}]},"annotations":[{"id":"FundFeeRate","text":"Fund Fee Rates are used to calculate the applicable Series fee and depend on the volatility of the Fund, all as described in the applicable Information Folder and Contract. The Series fee is in addition to the MER.","marker":"*"},{"id":"Performance","text":"Additional fees apply to the IncomePlus and EstatePlus guarantee options and are paid annually out of the Contract. These fees are not reflected in the performance.","marker":"**"},{"id":"Performance","text":"Additional fees apply to the Ideal Income Series guarantee option and are paid quarterly out of the Contract. These fees are not reflected in the performance.","marker":"**"},{"id":"MER","text":"Estimated MER for the current year.","marker":"1"},{"id":"MER","text":"MERs presented are as of December 31, 2021 and include HST.","marker":"1"},{"id":"DataSource","text":"Source for all data: Transmission Media, as at February 28, 2026. ±For illustration purposes only.","marker":" "},{"id":"Capped","text":"","marker":"*"}]}