{"Id":"mcp3157-en-us","fundFactId":"mksici","HasFundFactsPdf":true,"FirstFundServCode":"MCP3157","FundServCodes":["MCP3157"],"PreviousFundCode":"MCP3157","docId":null,"locale":"en-US","hideFromProd":null,"Exclude P&P":null,"NetAssetsValue":157743620.96,"ShowPerformance":true,"CompoundReturns":{"p1mo":0.025212384276231535,"p3mo":0.02193052977260657,"p6mo":0.05603415722190614,"pytd":0.03362967927615368,"p1yr":0.05547084547371387,"p3yr":0.06068657789592,"p5yr":0.02319773731584,"p10yr":0.02814629942639,"psi":0.0313975795309906,"effectiveDate":"2026-02-28T00:00:00"},"AnnualReturns":{"2003":0.136568777638784,"2004":0.086625458861723,"2005":0.038074120789000236,"2006":0.06080041253394139,"2007":-0.010193153421390431,"2008":-0.1017227487242451,"2009":0.10864606736773763,"2010":0.06157485532875625,"2011":0.017435108298008244,"2012":0.02559035456945138,"2013":0.047044665651063945,"2014":0.06540659048631411,"2015":0.0032924890094471987,"2016":0.04371849614339965,"2017":0.028113406420647066,"2018":-0.03425466845836615,"2019":0.08646106972782995,"2020":0.05379519735026221,"2021":0.023636030278425313,"2022":-0.11323729446744488,"2023":0.04968477543005052,"2024":0.06736526123075062,"2025":0.04519372418126938},"Growth":{"2002-05-01":10000.0,"2002-05-31":9978.685258964143426294820717,"2002-06-28":9690.637450199203187250996016,"2002-07-31":9419.621513944223107569721115,"2002-08-30":9511.254980079681274900398406,"2002-09-30":9294.322709163346613545816733,"2002-10-31":9354.880478087649402390438247,"2002-11-29":9532.071713147410358565737052,"2002-12-31":9642.121513944223107569721116,"2003-01-31":9554.083665338645418326693227,"2003-02-28":9603.814741035856573705179283,"2003-03-31":9484.213147410358565737051793,"2003-04-30":9603.227091633466135458167330,"2003-05-30":9908.386454183266932270916334,"2003-06-30":10019.133466135458167330677290,"2003-07-31":10065.996015936254980079681274,"2003-08-29":10255.916334661354581673306772,"2003-09-30":10248.207171314741035856573704,"2003-10-31":10501.593625498007968127490039,"2003-11-28":10584.731075697211155378486055,"2003-12-31":10958.934262948207171314741035,"2004-01-30":10986.673306772908366533864541,"2004-02-27":11208.964143426294820717131474,"2004-03-31":11237.709163346613545816733067,"2004-04-30":11046.414342629482071713147410,"2004-05-31":11081.623505976095617529880478,"2004-06-30":11085.318725099601593625498008,"2004-07-30":11154.820717131474103585657370,"2004-08-31":11160.169322709163346613545817,"2004-09-30":11331.115537848605577689243029,"2004-10-29":11518.884462151394422310756973,"2004-11-30":11637.201195219123505976095619,"2004-12-31":11908.256972111553784860557771,"2005-01-31":11827.191235059760956175298806,"2005-02-28":11905.099601593625498007968129,"2005-03-31":11805.478087649402390438247014,"2005-04-29":11838.794820717131474103585659,"2005-05-31":11954.511952191235059760956177,"2005-06-30":12105.368525896414342629482073,"2005-07-29":12244.601593625498007968127492,"2005-08-31":12240.079681274900398406374504,"2005-09-30":12195.557768924302788844621516,"2005-10-31":11965.527888446215139442231078,"2005-11-30":12229.223107569721115537848608,"2005-12-30":12361.653386454183266932270919,"2006-01-31":12414.541832669322709163346616,"2006-02-28":12447.908366533864541832669325,"2006-03-31":12540.737051792828685258964146,"2006-04-28":12350.597609561752988047808768,"2006-05-31":12256.474103585657370517928290,"2006-06-30":12135.258964143426294820717135,"2006-07-31":12422.410358565737051792828689,"2006-08-31":12664.541832669322709163346618,"2006-09-29":12706.175298804780876494023909,"2006-10-31":12880.478087649402390438247017,"2006-11-30":13018.625498007968127490039845,"2006-12-29":13113.247011952191235059760960,"2007-01-31":13158.864541832669322709163351,"2007-02-28":13236.354581673306772908366538,"2007-03-30":13263.545816733067729083665343,"2007-04-30":13367.629482071713147410358570,"2007-05-31":13380.079681274900398406374506,"2007-06-29":13172.509960159362549800796817,"2007-07-31":13068.426294820717131474103590,"2007-08-31":13172.808764940239043824701199,"2007-09-28":13159.661354581673306772908371,"2007-10-31":13147.011952191235059760956180,"2007-11-30":13068.326693227091633466135463,"2007-12-31":12979.581673306772908366533869,"2008-01-31":12806.573705179282868525896418,"2008-02-29":12781.374501992031872509960163,"2008-03-31":12920.219123505976095617529885,"2008-04-30":12978.784860557768924302788849,"2008-05-30":13023.804780876494023904382475,"2008-06-30":12692.928286852589641434262953,"2008-07-31":12618.824701195219123505976100,"2008-08-29":12904.482071713147410358565741,"2008-09-30":12402.689243027888446215139446,"2008-10-31":11827.191235059760956175298809,"2008-11-28":11743.625498007968127490039845,"2008-12-31":11659.262948207171314741035860,"2009-01-30":11163.645418326693227091633470,"2009-02-27":10924.701195219123505976095621,"2009-03-31":11316.533864541832669322709167,"2009-04-30":11672.211155378486055776892434,"2009-05-29":11890.039840637450199203187255,"2009-06-30":12200.398406374501992031872514,"2009-07-31":12396.115537848605577689243031,"2009-08-31":12608.067729083665338645418330,"2009-09-30":12860.856573705179282868525899,"2009-10-30":12713.545816733067729083665341,"2009-11-30":12892.928286852589641434262951,"2009-12-31":12925.996015936254980079681277,"2010-01-29":12944.023904382470119521912353,"2010-02-26":13065.836653386454183266932274,"2010-03-31":13252.689243027888446215139445,"2010-04-30":13271.812749003984063745019923,"2010-05-31":13109.561752988047808764940241,"2010-06-30":12980.478087649402390438247014,"2010-07-30":13128.784860557768924302788847,"2010-08-31":13198.306772908366533864541835,"2010-09-30":13472.111553784860557768924305,"2010-10-29":13596.613545816733067729083668,"2010-11-30":13522.310756972111553784860561,"2010-12-31":13721.912350597609561752988051,"2011-01-31":13721.513944223107569721115542,"2011-02-28":13968.525896414342629482071717,"2011-03-31":13934.960159362549800796812753,"2011-04-29":13938.645418326693227091633470,"2011-05-31":13980.378486055776892430278888,"2011-06-30":13862.549800796812749003984068,"2011-07-29":13825.398406374501992031872514,"2011-08-31":13785.059760956175298804780881,"2011-09-30":13579.382470119521912350597614,"2011-10-31":13762.649402390438247011952196,"2011-11-30":13826.494023904382470119521918,"2011-12-30":13961.155378486055776892430284,"2012-01-31":14111.354581673306772908366539,"2012-02-29":14163.147410358565737051792834,"2012-03-30":14159.960159362549800796812754,"2012-04-30":14100.498007968127490039840643,"2012-05-31":13982.370517928286852589641440,"2012-06-29":14062.051792828685258964143432,"2012-07-31":14087.848605577689243027888452,"2012-08-31":14112.250996015936254980079688,"2012-09-28":14279.880478087649402390438254,"2012-10-31":14281.673306772908366533864549,"2012-11-02":14265.637450199203187250996024,"2012-11-05":14265.438247011952191235059769,"2012-11-06":14241.434262948207171314741044,"2012-11-07":14218.525896414342629482071721,"2012-11-08":14199.003984063745019920318733,"2012-11-09":14200.498007968127490039840645,"2012-11-12":14191.035856573705179282868533,"2012-11-13":14185.458167330677290836653394,"2012-11-14":14114.541832669322709163346622,"2012-11-15":14077.191235059760956175298813,"2012-11-16":14107.868525896414342629482080,"2012-11-19":14147.211155378486055776892439,"2012-11-20":14147.908366533864541832669331,"2012-11-21":14154.880478087649402390438256,"2012-11-22":14174.103585657370517928286861,"2012-11-23":14197.808764940239043824701203,"2012-11-26":14203.685258964143426294820725,"2012-11-27":14196.613545816733067729083674,"2012-11-28":14231.175298804780876494023913,"2012-11-29":14255.577689243027888446215149,"2012-11-30":14271.713147410358565737051802,"2012-12-03":14239.541832669322709163346623,"2012-12-04":14236.454183266932270916334670,"2012-12-05":14262.250996015936254980079690,"2012-12-06":14258.565737051792828685258974,"2012-12-07":14255.776892430278884462151404,"2012-12-10":14272.609561752988047808764951,"2012-12-11":14283.167330677290836653386465,"2012-12-12":14280.677290836653386454183277,"2012-12-13":14251.095617529880478087649412,"2012-12-14":14257.569721115537848605577699,"2012-12-17":14254.382470119521912350597620,"2012-12-18":14292.629482071713147410358576,"2012-12-19":14315.737051792828685258964154,"2012-12-20":14319.721115537848605577689254,"2012-12-21":14324.701195219123505976095629,"2012-12-24":14311.354581673306772908366545,"2012-12-27":14314.840637450199203187251008,"2012-12-28":14288.844621513944223107569734,"2012-12-31":14318.426294820717131474103599,"2013-01-02":14337.649402390438247011952205,"2013-01-03":14297.211155378486055776892444,"2013-01-04":14321.215139442231075697211169,"2013-01-07":14309.760956175298804780876508,"2013-01-08":14323.007968127490039840637464,"2013-01-09":14341.334661354581673306772922,"2013-01-10":14354.880478087649402390438261,"2013-01-11":14351.294820717131474103585672,"2013-01-14":14354.980079681274900398406389,"2013-01-15":14389.840637450199203187251010,"2013-01-16":14387.350597609561752988047823,"2013-01-17":14393.725099601593625498007982,"2013-01-18":14444.521912350597609561753002,"2013-01-21":14452.490039840637450199203202,"2013-01-22":14492.031872509960159362549815,"2013-01-23":14520.219123505976095617529894,"2013-01-24":14538.147410358565737051792842,"2013-01-25":14538.247011952191235059760969,"2013-01-28":14540.936254980079681274900411,"2013-01-29":14545.219123505976095617529893,"2013-01-30":14517.729083665338645418326706,"2013-01-31":14477.888446215139442231075711,"2013-02-01":14483.067729083665338645418341,"2013-02-04":14458.366533864541832669322723,"2013-02-05":14465.438247011952191235059775,"2013-02-06":14488.446215139442231075697225,"2013-02-07":14472.908366533864541832669336,"2013-02-08":14511.852589641434262948207185,"2013-02-11":14501.095617529880478087649416,"2013-02-12":14496.613545816733067729083680,"2013-02-13":14480.179282868525896414342644,"2013-02-14":14480.179282868525896414342644,"2013-02-15":14487.549800796812749003984078,"2013-02-19":14542.430278884462151394422325,"2013-02-20":14535.557768924302788844621528,"2013-02-21":14511.553784860557768924302803,"2013-02-22":14575.000000000000000000000014,"2013-02-25":14568.625498007968127490039855,"2013-02-26":14593.924302788844621513944238,"2013-02-27":14631.573705179282868525896430,"2013-02-28":14668.924302788844621513944239,"2013-03-01":14676.892430278884462151394438,"2013-03-04":14673.107569721115537848605594,"2013-03-05":14701.593625498007968127490056,"2013-03-06":14702.589641434262948207171331,"2013-03-07":14685.856573705179282868525913,"2013-03-08":14656.573705179282868525896431,"2013-03-11":14672.011952191235059760956192,"2013-03-12":14691.135458167330677290836671,"2013-03-13":14662.450199203187250996015954,"2013-03-14":14673.605577689243027888446233,"2013-03-15":14692.231075697211155378486073,"2013-03-18":14689.043824701195219123505993,"2013-03-19":14703.187250996015936254980096,"2013-03-20":14704.581673306772908366533880,"2013-03-21":14667.231075697211155378486072,"2013-03-22":14686.553784860557768924302805,"2013-03-25":14664.541832669322709163346629,"2013-03-26":14687.151394422310756972111569,"2013-03-27":14705.478087649402390438247028,"2013-03-28":14712.450199203187250996015952,"2013-03-29":14712.450199203187250996015952,"2013-04-01":14705.478087649402390438247027,"2013-04-02":14722.310756972111553784860573,"2013-04-03":14668.326693227091633466135473,"2013-04-04":14666.135458167330677290836669,"2013-04-05":14678.685258964143426294820733,"2013-04-08":14677.589641434262948207171331,"2013-04-09":14701.593625498007968127490057,"2013-04-10":14730.278884462151394422310774,"2013-04-11":14714.442231075697211155378503,"2013-04-12":14714.342629482071713147410376,"2013-04-15":14624.103585657370517928286870,"2013-04-16":14668.824701195219123505976114,"2013-04-17":14627.191235059760956175298823,"2013-04-18":14622.410358565737051792828703,"2013-04-19":14641.035856573705179282868544,"2013-04-22":14657.470119521912350597609579,"2013-04-23":14661.155378486055776892430296,"2013-04-24":14704.681274900398406374502009,"2013-04-25":14704.083665338645418326693245,"2013-04-26":14700.199203187250996015936273,"2013-04-29":14739.442231075697211155378504,"2013-04-30":14781.474103585657370517928304,"2013-05-01":14742.131474103585657370517945,"2013-05-02":14776.792828685258964143426311,"2013-05-03":14769.920318725099601593625514,"2013-05-06":14751.494023904382470119521928,"2013-05-07":14761.055776892430278884462167,"2013-05-08":14792.430278884462151394422326,"2013-05-09":14765.039840637450199203187266,"2013-05-10":14762.250996015936254980079696,"2013-05-13":14728.784860557768924302788859,"2013-05-14":14732.968127490039840637450213,"2013-05-15":14734.163346613545816733067743,"2013-05-16":14760.657370517928286852589655,"2013-05-17":14813.346613545816733067729098,"2013-05-21":14874.701195219123505976095632,"2013-05-22":14846.115537848605577689243043,"2013-05-23":14811.952191235059760956175315,"2013-05-24":14810.358565737051792828685275,"2013-05-27":14794.023904382470119521912367,"2013-05-28":14788.047808764940239043824718,"2013-05-29":14762.051792828685258964143444,"2013-05-30":14737.051792828685258964143444,"2013-05-31":14689.840637450199203187251014,"2013-06-03":14697.709163346613545816733086,"2013-06-04":14682.071713147410358565737070,"2013-06-05":14614.043824701195219123505994,"2013-06-06":14592.131474103585657370517946,"2013-06-07":14546.713147410358565737051811,"2013-06-10":14519.521912350597609561753006,"2013-06-11":14465.039840637450199203187269,"2013-06-12":14396.513944223107569721115556,"2013-06-13":14498.705179282868525896414361,"2013-06-14":14483.964143426294820717131493,"2013-06-17":14519.123505976095617529880497,"2013-06-18":14554.980079681274900398406394,"2013-06-19":14463.346613545816733067729103,"2013-06-20":14316.334661354581673306772927,"2013-06-21":14278.486055776892430278884481,"2013-06-24":14195.019920318725099601593644,"2013-06-25":14243.326693227091633466135477,"2013-06-26":14244.023904382470119521912370,"2013-06-27":14298.406374501992031872509979,"2013-06-28":14322.709163346613545816733087,"2013-07-02":14359.163346613545816733067748,"2013-07-03":14336.653386454183266932270935,"2013-07-04":14354.581673306772908366533883,"2013-07-05":14314.741035856573705179282887,"2013-07-08":14376.992031872509960159362568,"2013-07-09":14418.326693227091633466135476,"2013-07-10":14403.486055776892430278884480,"2013-07-11":14504.282868525896414342629500,"2013-07-12":14496.613545816733067729083683,"2013-07-15":14529.980079681274900398406393,"2013-07-16":14524.402390438247011952191254,"2013-07-17":14556.274900398406374501992050,"2013-07-18":14570.418326693227091633466154,"2013-07-19":14594.820717131474103585657389,"2013-07-22":14602.091633466135458167330696,"2013-07-23":14573.406374501992031872509978,"2013-07-24":14516.633466135458167330677308,"2013-07-25":14519.422310756972111553784877,"2013-07-26":14531.274900398406374501992049,"2013-07-29":14528.087649402390438247011969,"2013-07-30":14482.470119521912350597609578,"2013-07-31":14466.533864541832669322709180,"2013-08-01":14470.517928286852589641434280,"2013-08-02":14514.741035856573705179282886,"2013-08-06":14459.860557768924302788844639,"2013-08-07":14450.298804780876494023904401,"2013-08-08":14487.749003984063745019920337,"2013-08-09":14490.637450199203187250996034,"2013-08-12":14471.613545816733067729083684,"2013-08-13":14450.099601593625498007968146,"2013-08-14":14433.067729083665338645418345,"2013-08-15":14394.920318725099601593625516,"2013-08-16":14379.880478087649402390438264,"2013-08-19":14322.211155378486055776892447,"2013-08-20":14373.007968127490039840637467,"2013-08-21":14317.031872509960159362549817,"2013-08-22":14359.661354581673306772908383,"2013-08-23":14421.713147410358565737051809,"2013-08-26":14433.167330677290836653386470,"2013-08-27":14403.585657370517928286852605,"2013-08-28":14384.661354581673306772908381,"2013-08-29":14438.645418326693227091633480,"2013-08-30":14420.816733067729083665338659,"2013-09-03":14400.199203187250996015936269,"2013-09-04":14387.649402390438247011952205,"2013-09-05":14387.948207171314741035856587,"2013-09-06":14375.697211155378486055776905,"2013-09-09":14411.055776892430278884462164,"2013-09-10":14395.517928286852589641434275,"2013-09-11":14416.832669322709163346613558,"2013-09-12":14373.107569721115537848605590,"2013-09-13":14387.848605577689243027888459,"2013-09-16":14417.629482071713147410358579,"2013-09-17":14434.063745019920318725099615,"2013-09-18":14505.577689243027888446215153,"2013-09-19":14491.633466135458167330677304,"2013-09-20":14480.776892430278884462151408,"2013-09-23":14508.266932270916334661354596,"2013-09-24":14542.729083665338645418326708,"2013-09-25":14546.713147410358565737051807,"2013-09-26":14560.756972111553784860557783,"2013-09-27":14561.653386454183266932270931,"2013-09-30":14539.442231075697211155378500,"2013-10-01":14570.517928286852589641434276,"2013-10-02":14558.067729083665338645418340,"2013-10-03":14518.426294820717131474103599,"2013-10-04":14522.410358565737051792828699,"2013-10-07":14519.721115537848605577689257,"2013-10-08":14477.589641434262948207171328,"2013-10-09":14489.940239043824701195219136,"2013-10-10":14556.573705179282868525896427,"2013-10-11":14584.960159362549800796812762,"2013-10-15":14555.278884462151394422310770,"2013-10-16":14596.613545816733067729083678,"2013-10-17":14634.163346613545816733067741,"2013-10-18":14696.015936254980079681274913,"2013-10-21":14704.482071713147410358565750,"2013-10-22":14762.051792828685258964143439,"2013-10-23":14792.828685258964143426294833,"2013-10-24":14816.434262948207171314741048,"2013-10-25":14855.976095617529880478087662,"2013-10-28":14863.346613545816733067729096,"2013-10-29":14912.649402390438247011952204,"2013-10-30":14896.215139442231075697211169,"2013-10-31":14875.298804780876494023904396,"2013-11-01":14845.816733067729083665338658,"2013-11-04":14849.402390438247011952191248,"2013-11-05":14839.442231075697211155378499,"2013-11-06":14867.629482071713147410358578,"2013-11-07":14845.916334661354581673306786,"2013-11-08":14856.673306772908366533864554,"2013-11-11":14845.318725099601593625498021,"2013-11-12":14824.501992031872509960159376,"2013-11-13":14862.749003984063745019920333,"2013-11-14":14901.693227091633466135458181,"2013-11-15":14928.286852589641434262948220,"2013-11-18":14944.422310756972111553784873,"2013-11-19":14928.685258964143426294820729,"2013-11-20":14893.027888446215139442231088,"2013-11-21":14920.617529880478087649402402,"2013-11-22":14945.418326693227091633466146,"2013-11-25":14947.111553784860557768924313,"2013-11-26":14920.219123505976095617529891,"2013-11-27":14920.219123505976095617529891,"2013-11-28":14921.215139442231075697211166,"2013-11-29":14925.000000000000000000000011,"2013-12-02":14913.844621513944223107569732,"2013-12-03":14877.689243027888446215139454,"2013-12-04":14843.824701195219123505976107,"2013-12-05":14792.031872509960159362549812,"2013-12-06":14849.900398406374501992031883,"2013-12-09":14871.215139442231075697211166,"2013-12-10":14889.641434262948207171314751,"2013-12-11":14804.282868525896414342629492,"2013-12-12":14780.278884462151394422310766,"2013-12-13":14772.509960159362549800796821,"2013-12-16":14800.597609561752988047808773,"2013-12-17":14808.565737051792828685258972,"2013-12-18":14877.390438247011952191235068,"2013-12-19":14901.593625498007968127490048,"2013-12-20":14935.358565737051792828685267,"2013-12-23":14942.729083665338645418326701,"2013-12-24":14949.103585657370517928286861,"2013-12-27":14969.721115537848605577689252,"2013-12-30":14988.745019920318725099601603,"2013-12-31":14992.031872509960159362549810,"2014-01-02":14962.151394422310756972111564,"2014-01-03":14950.697211155378486055776903,"2014-01-06":14950.697211155378486055776903,"2014-01-07":14995.318725099601593625498019,"2014-01-08":14973.207171314741035856573716,"2014-01-09":14985.557768924302788844621525,"2014-01-10":15073.406374501992031872509972,"2014-01-13":15042.430278884462151394422323,"2014-01-14":15045.019920318725099601593637,"2014-01-15":15064.741035856573705179282879,"2014-01-16":15110.657370517928286852589652,"2014-01-17":15128.087649402390438247011962,"2014-01-20":15159.960159362549800796812759,"2014-01-21":15151.992031872509960159362559,"2014-01-22":15177.689243027888446215139452,"2014-01-23":15183.266932270916334661354591,"2014-01-24":15086.454183266932270916334671,"2014-01-27":15023.505976095617529880478097,"2014-01-28":15059.860557768924302788844631,"2014-01-29":15046.613545816733067729083675,"2014-01-30":15074.601593625498007968127500,"2014-01-31":15066.035856573705179282868536,"2014-02-03":15000.099601593625498007968138,"2014-02-04":14983.067729083665338645418338,"2014-02-05":14996.015936254980079681274912,"2014-02-06":15054.880478087649402390438258,"2014-02-07":15087.848605577689243027888457,"2014-02-10":15091.633466135458167330677301,"2014-02-11":15113.545816733067729083665348,"2014-02-12":15114.243027888446215139442240,"2014-02-13":15145.517928286852589641434272,"2014-02-14":15163.047808764940239043824711,"2014-02-18":15173.007968127490039840637459,"2014-02-19":15197.609561752988047808764950,"2014-02-20":15218.027888446215139442231086,"2014-02-21":15235.059760956175298804780886,"2014-02-24":15236.553784860557768924302799,"2014-02-25":15252.689243027888446215139452,"2014-02-26":15265.239043824701195219123516,"2014-02-27":15309.362549800796812749003994,"2014-02-28":15314.641434262948207171314752,"2014-03-03":15286.752988047808764940239054,"2014-03-04":15320.019920318725099601593636,"2014-03-05":15320.019920318725099601593636,"2014-03-06":15287.151394422310756972111565,"2014-03-07":15297.509960159362549800796824,"2014-03-10":15306.374501992031872509960171,"2014-03-11":15298.904382470119521912350610,"2014-03-12":15320.219123505976095617529893,"2014-03-13":15283.266932270916334661354594,"2014-03-14":15279.183266932270916334661367,"2014-03-17":15285.956175298804780876494037,"2014-03-18":15355.577689243027888446215153,"2014-03-19":15316.832669322709163346613560,"2014-03-20":15324.601593625498007968127505,"2014-03-21":15329.183266932270916334661370,"2014-03-24":15345.517928286852589641434279,"2014-03-25":15360.756972111553784860557785,"2014-03-26":15340.737051792828685258964160,"2014-03-27":15346.812749003984063745019936,"2014-03-28":15379.382470119521912350597625,"2014-03-31":15402.390438247011952191235075,"2014-04-01":15400.597609561752988047808780,"2014-04-02":15394.920318725099601593625514,"2014-04-03":15382.569721115537848605577706,"2014-04-04":15373.904382470119521912350614,"2014-04-07":15349.302788844621513944223124,"2014-04-08":15378.486055776892430278884479,"2014-04-09":15406.175298804780876494023921,"2014-04-10":15358.764940239043824701195235,"2014-04-11":15355.179282868525896414342645,"2014-04-14":15390.239043824701195219123522,"2014-04-15":15414.940239043824701195219140,"2014-04-16":15469.123505976095617529880494,"2014-04-17":15454.780876494023904382470135,"2014-04-21":15461.852589641434262948207187,"2014-04-22":15486.354581673306772908366550,"2014-04-23":15491.334661354581673306772925,"2014-04-24":15490.438247011952191235059777,"2014-04-25":15480.876494023904382470119538,"2014-04-28":15478.585657370517928286852606,"2014-04-29":15492.330677290836653386454199,"2014-04-30":15530.179282868525896414342646,"2014-05-01":15543.027888446215139442231093,"2014-05-02":15560.258964143426294820717149,"2014-05-05":15533.167330677290836653386472,"2014-05-06":15498.804780876494023904382488,"2014-05-07":15533.466135458167330677290855,"2014-05-08":15515.836653386454183266932290,"2014-05-09":15533.266932270916334661354601,"2014-05-12":15568.824701195219123505976115,"2014-05-13":15602.490039840637450199203207,"2014-05-14":15632.868525896414342629482091,"2014-05-15":15630.079681274900398406374521,"2014-05-16":15617.430278884462151394422329,"2014-05-20":15599.501992031872509960159381,"2014-05-21":15636.952191235059760956175317,"2014-05-22":15635.756972111553784860557788,"2014-05-23":15648.605577689243027888446234,"2014-05-26":15641.733067729083665338645438,"2014-05-27":15651.494023904382470119521931,"2014-05-28":15676.494023904382470119521932,"2014-05-29":15674.701195219123505976095637,"2014-05-30":15694.621513944223107569721135,"2014-06-02":15700.498007968127490039840657,"2014-06-03":15690.637450199203187250996035,"2014-06-04":15699.402390438247011952191255,"2014-06-05":15719.621513944223107569721135,"2014-06-06":15743.326693227091633466135478,"2014-06-09":15758.266932270916334661354602,"2014-06-10":15763.147410358565737051792850,"2014-06-11":15740.139442231075697211155400,"2014-06-12":15748.705179282868525896414365,"2014-06-13":15774.003984063745019920318747,"2014-06-16":15798.306772908366533864541854,"2014-06-17":15787.549800796812749003984085,"2014-06-18":15829.083665338645418326693248,"2014-06-19":15829.282868525896414342629503,"2014-06-20":15792.928286852589641434262969,"2014-06-23":15761.354581673306772908366555,"2014-06-24":15744.223107569721115537848627,"2014-06-25":15748.804780876494023904382492,"2014-06-26":15778.685258964143426294820739,"2014-06-27":15790.737051792828685258964165,"2014-06-30":15811.852589641434262948207192,"2014-07-02":15802.988047808764940239043845,"2014-07-03":15808.964143426294820717131494,"2014-07-04":15809.362549800796812749004003,"2014-07-07":15811.852589641434262948207190,"2014-07-08":15822.111553784860557768924322,"2014-07-09":15829.482071713147410358565757,"2014-07-10":15798.804780876494023904382490,"2014-07-11":15826.792828685258964143426315,"2014-07-14":15854.282868525896414342629503,"2014-07-15":15830.478087649402390438247034,"2014-07-16":15879.482071713147410358565759,"2014-07-17":15881.374501992031872509960182,"2014-07-18":15888.844621513944223107569744,"2014-07-21":15898.306772908366533864541855,"2014-07-22":15942.828685258964143426294843,"2014-07-23":15953.984063745019920318725122,"2014-07-24":15932.569721115537848605577711,"2014-07-25":15959.063745019920318725099623,"2014-07-28":15949.003984063745019920318746,"2014-07-29":15970.517928286852589641434284,"2014-07-30":15954.980079681274900398406396,"2014-07-31":15862.549800796812749003984085,"2014-08-01":15858.764940239043824701195240,"2014-08-05":15868.326693227091633466135479,"2014-08-06":15854.581673306772908366533886,"2014-08-07":15846.613545816733067729083687,"2014-08-08":15889.641434262948207171314763,"2014-08-11":15895.119521912350597609561775,"2014-08-12":15873.406374501992031872509982,"2014-08-13":15896.713147410358565737051815,"2014-08-14":15918.824701195219123505976118,"2014-08-15":15939.243027888446215139442254,"2014-08-18":15935.956175298804780876494047,"2014-08-19":15970.019920318725099601593648,"2014-08-20":15976.494023904382470119521934,"2014-08-21":15986.952191235059760956175320,"2014-08-22":15978.386454183266932270916356,"2014-08-25":16024.003984063745019920318746,"2014-08-26":16023.007968127490039840637470,"2014-08-27":16033.366533864541832669322729,"2014-08-28":16018.525896414342629482071734,"2014-08-29":16035.159362549800796812749025,"2014-09-02":15991.733067729083665338645440,"2014-09-03":15992.330677290836653386454204,"2014-09-04":15961.553784860557768924302810,"2014-09-05":15973.904382470119521912350618,"2014-09-08":15949.900398406374501992031893,"2014-09-09":15942.131474103585657370517948,"2014-09-10":15900.498007968127490039840658,"2014-09-11":15928.386454183266932270916355,"2014-09-12":15900.000000000000000000000021,"2014-09-15":15892.131474103585657370517950,"2014-09-16":15886.553784860557768924302810,"2014-09-17":15845.717131474103585657370539,"2014-09-18":15842.430278884462151394422332,"2014-09-19":15835.458167330677290836653407,"2014-09-22":15826.394422310756972111553805,"2014-09-23":15829.083665338645418326693248,"2014-09-24":15816.434262948207171314741057,"2014-09-25":15768.326693227091633466135480,"2014-09-26":15807.569721115537848605577712,"2014-09-29":15791.733067729083665338645442,"2014-09-30":15785.956175298804780876494047,"2014-10-01":15774.800796812749003984063768,"2014-10-02":15748.505976095617529880478111,"2014-10-03":15790.139442231075697211155402,"2014-10-06":15796.115537848605577689243052,"2014-10-07":15777.988047808764940239043849,"2014-10-08":15814.741035856573705179282893,"2014-10-09":15727.290836653386454183266957,"2014-10-10":15675.796812749003984063745044,"2014-10-14":15669.422310756972111553784885,"2014-10-15":15652.788844621513944223107594,"2014-10-16":15636.553784860557768924302813,"2014-10-17":15691.434262948207171314741061,"2014-10-20":15734.063745019920318725099627,"2014-10-21":15775.796812749003984063745046,"2014-10-22":15729.980079681274900398406401,"2014-10-23":15764.243027888446215139442258,"2014-10-24":15767.629482071713147410358592,"2014-10-27":15753.884462151394422310756999,"2014-10-28":15782.071713147410358565737079,"2014-10-29":15758.067729083665338645418353,"2014-10-30":15761.852589641434262948207198,"2014-10-31":15830.478087649402390438247038,"2014-11-03":15813.247011952191235059760982,"2014-11-04":15810.657370517928286852589668,"2014-11-05":15838.047808764940239043824728,"2014-11-06":15814.641434262948207171314768,"2014-11-07":15837.051792828685258964143453,"2014-11-10":15833.764940239043824701195246,"2014-11-11":15841.434262948207171314741063,"2014-11-12":15846.613545816733067729083692,"2014-11-13":15858.167330677290836653386481,"2014-11-14":15860.159362549800796812749032,"2014-11-17":15873.904382470119521912350625,"2014-11-18":15915.039840637450199203187279,"2014-11-19":15894.920318725099601593625525,"2014-11-20":15907.669322709163346613545844,"2014-11-21":15926.394422310756972111553813,"2014-11-24":15943.924302788844621513944252,"2014-11-25":15965.039840637450199203187280,"2014-11-26":15977.988047808764940239043854,"2014-11-27":15999.900398406374501992031901,"2014-11-28":16018.027888446215139442231105,"2014-12-01":15927.490039840637450199203216,"2014-12-02":15907.768924302788844621513974,"2014-12-03":15925.398406374501992031872540,"2014-12-04":15902.091633466135458167330707,"2014-12-05":15886.553784860557768924302819,"2014-12-08":15844.422310756972111553784891,"2014-12-09":15829.382470119521912350597640,"2014-12-10":15772.808764940239043824701225,"2014-12-11":15786.254980079681274900398436,"2014-12-12":15746.812749003984063745019950,"2014-12-15":15715.537848605577689243027918,"2014-12-16":15755.776892430278884462151423,"2014-12-17":15810.159362549800796812749033,"2014-12-18":15865.139442231075697211155407,"2014-12-19":15932.868525896414342629482101,"2014-12-22":15953.585657370517928286852619,"2014-12-23":15934.760956175298804780876523,"2014-12-24":15931.175298804780876494023933,"2014-12-29":15991.334661354581673306772936,"2014-12-30":15973.705179282868525896414371,"2014-12-31":15972.609561752988047808764969,"2015-01-02":16030.278884462151394422310787,"2015-01-05":15960.059760956175298804780906,"2015-01-06":15940.438247011952191235059791,"2015-01-07":15973.904382470119521912350627,"2015-01-08":16011.752988047808764940239072,"2015-01-09":16021.713147410358565737051821,"2015-01-12":16037.649402390438247011952219,"2015-01-13":16045.219123505976095617529908,"2015-01-14":16038.944223107569721115537876,"2015-01-15":16082.270916334661354581673334,"2015-01-16":16129.581673306772908366533891,"2015-01-19":16132.270916334661354581673333,"2015-01-20":16170.517928286852589641434289,"2015-01-21":16354.780876494023904382470146,"2015-01-22":16423.007968127490039840637477,"2015-01-23":16481.673306772908366533864568,"2015-01-26":16486.752988047808764940239070,"2015-01-27":16516.932270916334661354581700,"2015-01-28":16506.274900398406374501992058,"2015-01-29":16558.964143426294820717131500,"2015-01-30":16618.924302788844621513944249,"2015-02-02":16680.179282868525896414342656,"2015-02-03":16688.446215139442231075697238,"2015-02-04":16699.601593625498007968127517,"2015-02-05":16669.123505976095617529880506,"2015-02-06":16601.892430278884462151394450,"2015-02-09":16589.641434262948207171314769,"2015-02-10":16616.832669322709163346613574,"2015-02-11":16630.577689243027888446215168,"2015-02-12":16661.354581673306772908366562,"2015-02-13":16652.988047808764940239043853,"2015-02-17":16603.386454183266932270916363,"2015-02-18":16617.031872509960159362549830,"2015-02-19":16637.649402390438247011952221,"2015-02-20":16665.239043824701195219123536,"2015-02-23":16718.127490039840637450199233,"2015-02-24":16753.984063745019920318725129,"2015-02-25":16723.107569721115537848605608,"2015-02-26":16714.143426294820717131474134,"2015-02-27":16759.960159362549800796812780,"2015-03-02":16720.019920318725099601593657,"2015-03-03":16644.422310756972111553784892,"2015-03-04":16556.274900398406374501992063,"2015-03-05":16551.394422310756972111553816,"2015-03-06":16463.147410358565737051792860,"2015-03-09":16462.250996015936254980079712,"2015-03-10":16408.565737051792828685258995,"2015-03-11":16470.019920318725099601593656,"2015-03-12":16492.828685258964143426294851,"2015-03-13":16493.924302788844621513944254,"2015-03-16":16561.454183266932270916334692,"2015-03-17":16573.804780876494023904382502,"2015-03-18":16675.996015936254980079681307,"2015-03-19":16654.083665338645418326693258,"2015-03-20":16688.346613545816733067729115,"2015-03-23":16674.501992031872509960159394,"2015-03-24":16696.115537848605577689243060,"2015-03-25":16654.183266932270916334661386,"2015-03-26":16555.079681274900398406374533,"2015-03-27":16623.505976095617529880478119,"2015-03-30":16674.701195219123505976095648,"2015-03-31":16650.896414342629482071713179,"2015-04-01":16685.059760956175298804780908,"2015-04-02":16707.071713147410358565737084,"2015-04-06":16686.653386454183266932270949,"2015-04-07":16722.709163346613545816733100,"2015-04-08":16741.135458167330677290836686,"2015-04-09":16772.111553784860557768924335,"2015-04-10":16791.334661354581673306772941,"2015-04-13":16790.836653386454183266932304,"2015-04-14":16814.442231075697211155378519,"2015-04-15":16806.274900398406374501992064,"2015-04-16":16757.071713147410358565737083,"2015-04-17":16705.478087649402390438247043,"2015-04-20":16708.964143426294820717131506,"2015-04-21":16702.091633466135458167330710,"2015-04-22":16660.657370517928286852589673,"2015-04-23":16673.505976095617529880478120,"2015-04-24":16722.310756972111553784860591,"2015-04-27":16702.490039840637450199203221,"2015-04-28":16608.565737051792828685258998,"2015-04-29":16548.406374501992031872509994,"2015-04-30":16547.211155378486055776892464,"2015-05-01":16549.302788844621513944223141,"2015-05-04":16501.792828685258964143426328,"2015-05-05":16412.549800796812749003984097,"2015-05-06":16320.617529880478087649402423,"2015-05-07":16400.099601593625498007968159,"2015-05-08":16482.171314741035856573705211,"2015-05-11":16390.039840637450199203187283,"2015-05-12":16336.952191235059760956175330,"2015-05-13":16310.657370517928286852589673,"2015-05-14":16359.462151394422310756972144,"2015-05-15":16444.422310756972111553784893,"2015-05-19":16404.581673306772908366533896,"2015-05-20":16408.266932270916334661354613,"2015-05-21":16480.577689243027888446215171,"2015-05-22":16475.099601593625498007968159,"2015-05-25":16462.350597609561752988047839,"2015-05-26":16494.920318725099601593625528,"2015-05-27":16557.370517928286852589641465,"2015-05-28":16566.135458167330677290836683,"2015-05-29":16553.685258964143426294820746,"2015-06-01":16560.258964143426294820717160,"2015-06-02":16485.756972111553784860557798,"2015-06-03":16452.988047808764940239043854,"2015-06-04":16448.605577689243027888446244,"2015-06-05":16363.645418326693227091633494,"2015-06-08":16307.171314741035856573705207,"2015-06-09":16251.294820717131474103585686,"2015-06-10":16260.159362549800796812749032,"2015-06-11":16315.737051792828685258964172,"2015-06-12":16293.924302788844621513944252,"2015-06-15":16294.123505976095617529880508,"2015-06-16":16327.390438247011952191235089,"2015-06-17":16303.884462151394422310757001,"2015-06-18":16285.856573705179282868525926,"2015-06-19":16311.752988047808764940239073,"2015-06-22":16308.167330677290836653386484,"2015-06-23":16326.195219123505976095617559,"2015-06-24":16368.426294820717131474103615,"2015-06-25":16312.549800796812749003984093,"2015-06-26":16262.549800796812749003984093,"2015-06-29":16227.191235059760956175298834,"2015-06-30":16287.649402390438247011952220,"2015-07-02":16296.414342629482071713147439,"2015-07-03":16321.015936254980079681274930,"2015-07-06":16327.390438247011952191235090,"2015-07-07":16392.031872509960159362549831,"2015-07-08":16355.478087649402390438247042,"2015-07-09":16298.605577689243027888446245,"2015-07-10":16307.868525896414342629482102,"2015-07-13":16353.486055776892430278884493,"2015-07-14":16386.752988047808764940239074,"2015-07-15":16468.227091633466135458167361,"2015-07-16":16507.370517928286852589641464,"2015-07-17":16511.454183266932270916334691,"2015-07-20":16452.689243027888446215139472,"2015-07-21":16432.171314741035856573705209,"2015-07-22":16416.334661354581673306772938,"2015-07-23":16425.199203187250996015936284,"2015-07-24":16401.593625498007968127490069,"2015-07-27":16344.422310756972111553784889,"2015-07-28":16330.976095617529880478087678,"2015-07-29":16372.808764940239043824701224,"2015-07-30":16441.135458167330677290836682,"2015-07-31":16497.410358565737051792828714,"2015-08-04":16512.749003984063745019920347,"2015-08-05":16502.788844621513944223107597,"2015-08-06":16473.705179282868525896414369,"2015-08-07":16449.302788844621513944223133,"2015-08-10":16463.545816733067729083665364,"2015-08-11":16477.788844621513944223107595,"2015-08-12":16403.187250996015936254980104,"2015-08-13":16400.996015936254980079681299,"2015-08-14":16417.330677290836653386454207,"2015-08-17":16424.302788844621513944223131,"2015-08-18":16378.087649402390438247011976,"2015-08-19":16369.920318725099601593625522,"2015-08-20":16270.019920318725099601593650,"2015-08-21":16178.087649402390438247011976,"2015-08-24":16010.956175298804780876494048,"2015-08-25":15992.828685258964143426294845,"2015-08-26":16019.521912350597609561753013,"2015-08-27":16108.964143426294820717131500,"2015-08-28":16143.326693227091633466135484,"2015-08-31":16105.378486055776892430278910,"2015-09-01":15995.219123505976095617529905,"2015-09-02":16039.641434262948207171314766,"2015-09-03":16037.051792828685258964143451,"2015-09-04":16000.597609561752988047808789,"2015-09-08":16035.358565737051792828685284,"2015-09-09":16008.665338645418326693227117,"2015-09-10":16017.131474103585657370517953,"2015-09-11":16022.310756972111553784860582,"2015-09-14":16001.195219123505976095617555,"2015-09-15":15967.529880478087649402390464,"2015-09-16":16017.729083665338645418326719,"2015-09-17":16036.155378486055776892430304,"2015-09-18":16014.442231075697211155378511,"2015-09-21":16016.533864541832669322709188,"2015-09-22":15962.450199203187250996015961,"2015-09-23":15928.386454183266932270916360,"2015-09-24":15903.386454183266932270916360,"2015-09-25":15887.948207171314741035856599,"2015-09-28":15835.458167330677290836653411,"2015-09-29":15856.474103585657370517928311,"2015-09-30":15901.792828685258964143426318,"2015-10-01":15854.282868525896414342629505,"2015-10-02":15921.513944223107569721115561,"2015-10-05":15964.840637450199203187251019,"2015-10-06":15990.936254980079681274900422,"2015-10-07":16031.374501992031872509960184,"2015-10-08":16034.262948207171314741035881,"2015-10-09":16017.430278884462151394422334,"2015-10-13":16027.191235059760956175298827,"2015-10-14":16039.940239043824701195219146,"2015-10-15":16041.533864541832669322709186,"2015-10-16":16034.760956175298804780876517,"2015-10-19":16041.932270916334661354581696,"2015-10-20":16017.928286852589641434262971,"2015-10-21":16080.976095617529880478087672,"2015-10-22":16159.860557768924302788844645,"2015-10-23":16176.693227091633466135458191,"2015-10-26":16182.669322709163346613545840,"2015-10-27":16186.752988047808764940239067,"2015-10-28":16195.517928286852589641434286,"2015-10-29":16132.868525896414342629482095,"2015-10-30":16085.557768924302788844621538,"2015-11-02":16102.091633466135458167330701,"2015-11-03":16114.043824701195219123505999,"2015-11-04":16090.737051792828685258964166,"2015-11-05":16062.848605577689243027888469,"2015-11-06":16037.549800796812749003984086,"2015-11-09":15979.382470119521912350597632,"2015-11-10":15978.087649402390438247011975,"2015-11-11":15981.872509960159362549800819,"2015-11-12":15923.605577689243027888446238,"2015-11-13":15919.422310756972111553784883,"2015-11-16":15999.203187250996015936255003,"2015-11-17":15998.007968127490039840637473,"2015-11-18":16038.147410358565737051792851,"2015-11-19":16054.482071713147410358565760,"2015-11-20":16051.593625498007968127490063,"2015-11-23":16035.059760956175298804780899,"2015-11-24":16031.772908366533864541832692,"2015-11-25":16040.338645418326693227091656,"2015-11-26":16060.956175298804780876494046,"2015-11-27":16056.673306772908366533864563,"2015-11-30":16054.681274900398406374502014,"2015-12-01":16150.896414342629482071713169,"2015-12-02":16099.103585657370517928286875,"2015-12-03":15980.976095617529880478087671,"2015-12-04":16031.075697211155378486055799,"2015-12-07":16032.171314741035856573705201,"2015-12-08":15985.956175298804780876494046,"2015-12-09":15985.856573705179282868525919,"2015-12-10":15999.501992031872509960159385,"2015-12-11":15974.701195219123505976095640,"2015-12-14":15910.458167330677290836653409,"2015-12-15":15951.095617529880478087649426,"2015-12-16":16024.203187250996015936255003,"2015-12-17":16035.458167330677290836653409,"2015-12-18":16007.270916334661354581673330,"2015-12-21":16029.083665338645418326693250,"2015-12-22":16025.796812749003984063745043,"2015-12-23":16076.394422310756972111553809,"2015-12-24":16098.306772908366533864541856,"2015-12-29":16093.227091633466135458167354,"2015-12-30":16065.239043824701195219123530,"2015-12-31":16025.199203187250996015936280,"2016-01-04":15995.617529880478087649402416,"2016-01-05":16003.087649402390438247011978,"2016-01-06":15989.442231075697211155378513,"2016-01-07":15880.876494023904382470119549,"2016-01-08":15875.298804780876494023904409,"2016-01-11":15835.657370517928286852589669,"2016-01-12":15903.685258964143426294820745,"2016-01-13":15862.450199203187250996015964,"2016-01-14":15903.486055776892430278884491,"2016-01-15":15849.501992031872509960159391,"2016-01-18":15808.266932270916334661354610,"2016-01-19":15826.195219123505976095617558,"2016-01-20":15741.035856573705179282868554,"2016-01-21":15692.729083665338645418326721,"2016-01-22":15760.856573705179282868525925,"2016-01-25":15721.912350597609561752988076,"2016-01-26":15737.151394422310756972111581,"2016-01-27":15764.940239043824701195219150,"2016-01-28":15838.247011952191235059760983,"2016-01-29":15945.318725099601593625498035,"2016-02-01":15884.860557768924302788844648,"2016-02-02":15870.916334661354581673306799,"2016-02-03":15863.944223107569721115537874,"2016-02-04":15873.705179282868525896414368,"2016-02-05":15870.717131474103585657370543,"2016-02-08":15829.780876494023904382470145,"2016-02-09":15761.254980079681274900398431,"2016-02-10":15780.876494023904382470119547,"2016-02-11":15700.996015936254980079681300,"2016-02-12":15706.474103585657370517928312,"2016-02-16":15768.625498007968127490039866,"2016-02-17":15826.892430278884462151394448,"2016-02-18":15878.585657370517928286852615,"2016-02-19":15867.231075697211155378486081,"2016-02-22":15891.733067729083665338645443,"2016-02-23":15851.593625498007968127490064,"2016-02-24":15826.494023904382470119521937,"2016-02-25":15836.454183266932270916334685,"2016-02-26":15824.900398406374501992031896,"2016-02-29":15826.992031872509960159362574,"2016-03-01":15848.705179282868525896414367,"2016-03-02":15877.290836653386454183266956,"2016-03-03":15929.183266932270916334661379,"2016-03-04":15945.717131474103585657370542,"2016-03-07":15956.175298804780876494023928,"2016-03-08":16014.641434262948207171314765,"2016-03-09":15975.796812749003984063745044,"2016-03-10":15989.342629482071713147410382,"2016-03-11":16021.812749003984063745019944,"2016-03-14":16028.386454183266932270916358,"2016-03-15":16045.119521912350597609561777,"2016-03-16":16083.366533864541832669322733,"2016-03-17":16101.992031872509960159362573,"2016-03-18":16094.920318725099601593625521,"2016-03-21":16103.784860557768924302788867,"2016-03-22":16084.860557768924302788844645,"2016-03-23":16121.613545816733067729083689,"2016-03-24":16092.828685258964143426294844,"2016-03-28":16099.402390438247011952191259,"2016-03-29":16160.557768924302788844621538,"2016-03-30":16148.804780876494023904382494,"2016-03-31":16147.908366533864541832669347,"2016-04-01":16144.920318725099601593625522,"2016-04-04":16144.820717131474103585657394,"2016-04-05":16162.948207171314741035856597,"2016-04-06":16154.980079681274900398406398,"2016-04-07":16151.892430278884462151394446,"2016-04-08":16137.948207171314741035856597,"2016-04-11":16114.840637450199203187251020,"2016-04-12":16118.625498007968127490039865,"2016-04-13":16182.470119521912350597609585,"2016-04-14":16176.792828685258964143426318,"2016-04-15":16183.565737051792828685258987,"2016-04-18":16180.378486055776892430278907,"2016-04-19":16209.661354581673306772908389,"2016-04-20":16222.509960159362549800796835,"2016-04-21":16208.366533864541832669322732,"2016-04-22":16168.625498007968127490039864,"2016-04-25":16142.928286852589641434262971,"2016-04-26":16146.215139442231075697211178,"2016-04-27":16193.525896414342629482071736,"2016-04-28":16170.019920318725099601593648,"2016-04-29":16155.577689243027888446215162,"2016-05-02":16141.533864541832669322709186,"2016-05-03":16146.812749003984063745019943,"2016-05-04":16185.557768924302788844621537,"2016-05-05":16203.884462151394422310756996,"2016-05-06":16225.000000000000000000000024,"2016-05-09":16248.904382470119521912350622,"2016-05-10":16304.083665338645418326693252,"2016-05-11":16267.131474103585657370517953,"2016-05-12":16276.792828685258964143426319,"2016-05-13":16284.462151394422310756972135,"2016-05-16":16293.824701195219123505976119,"2016-05-17":16274.501992031872509960159386,"2016-05-18":16232.968127490039840637450222,"2016-05-19":16260.856573705179282868525919,"2016-05-20":16284.462151394422310756972134,"2016-05-24":16317.928286852589641434262970,"2016-05-25":16341.633466135458167330677313,"2016-05-26":16354.880478087649402390438270,"2016-05-27":16367.330677290836653386454207,"2016-05-30":16380.876494023904382470119546,"2016-05-31":16396.115537848605577689243053,"2016-06-01":16400.398406374501992031872534,"2016-06-02":16456.673306772908366533864566,"2016-06-03":16494.521912350597609561753013,"2016-06-06":16463.446215139442231075697236,"2016-06-07":16488.247011952191235059760982,"2016-06-08":16479.282868525896414342629507,"2016-06-09":16466.035856573705179282868551,"2016-06-10":16427.191235059760956175298829,"2016-06-13":16397.609561752988047808764964,"2016-06-14":16362.749003984063745019920343,"2016-06-15":16404.980079681274900398406398,"2016-06-16":16413.147410358565737051792853,"2016-06-17":16380.478087649402390438247037,"2016-06-20":16374.103585657370517928286877,"2016-06-21":16365.438247011952191235059786,"2016-06-22":16375.498007968127490039840662,"2016-06-23":16404.282868525896414342629506,"2016-06-24":16333.067729083665338645418350,"2016-06-27":16326.593625498007968127490064,"2016-06-28":16420.717131474103585657370543,"2016-06-29":16467.928286852589641434262974,"2016-06-30":16565.438247011952191235059787,"2016-07-04":16584.462151394422310756972137,"2016-07-05":16623.705179282868525896414368,"2016-07-06":16648.107569721115537848605602,"2016-07-07":16641.035856573705179282868550,"2016-07-08":16712.549800796812749003984088,"2016-07-11":16752.888446215139442231075721,"2016-07-12":16715.239043824701195219123530,"2016-07-13":16734.362549800796812749004009,"2016-07-14":16708.266932270916334661354606,"2016-07-15":16658.167330677290836653386478,"2016-07-18":16686.354581673306772908366558,"2016-07-19":16699.800796812749003984063769,"2016-07-20":16698.605577689243027888446238,"2016-07-21":16714.741035856573705179282891,"2016-07-22":16770.219123505976095617529902,"2016-07-25":16760.657370517928286852589663,"2016-07-26":16761.254980079681274900398428,"2016-07-27":16785.956175298804780876494046,"2016-07-28":16793.924302788844621513944246,"2016-07-29":16814.243027888446215139442254,"2016-08-02":16748.547808764940239043824723,"2016-08-03":16732.889442231075697211155400,"2016-08-04":16765.886454183266932270916356,"2016-08-05":16818.996015936254980079681296,"2016-08-08":16837.029880478087649402390460,"2016-08-09":16883.823705179282868525896435,"2016-08-10":16877.508964143426294820717152,"2016-08-11":16857.664342629482071713147431,"2016-08-12":16850.036852589641434262948228,"2016-08-15":16835.413346613545816733067750,"2016-08-16":16783.775896414342629482071735,"2016-08-17":16779.624501992031872509960181,"2016-08-18":16778.104581673306772908366555,"2016-08-19":16769.050796812749003984063767,"2016-08-22":16832.649402390438247011952214,"2016-08-23":16839.023904382470119521912373,"2016-08-24":16816.695219123505976095617552,"2016-08-25":16787.434262948207171314741058,"2016-08-26":16766.876494023904382470119544,"2016-08-29":16840.423306772908366533864564,"2016-08-30":16857.073705179282868525896436,"2016-08-31":16848.735059760956175298804802,"2016-09-01":16872.111553784860557768924324,"2016-09-02":16856.673306772908366533864563,"2016-09-06":16850.896414342629482071713168,"2016-09-07":16879.382470119521912350597630,"2016-09-08":16809.760956175298804780876515,"2016-09-09":16686.952191235059760956175320,"2016-09-12":16717.231075697211155378486076,"2016-09-13":16613.844621513944223107569741,"2016-09-14":16645.717131474103585657370538,"2016-09-15":16689.641434262948207171314762,"2016-09-16":16681.175298804780876494023925,"2016-09-19":16693.525896414342629482071733,"2016-09-20":16735.358565737051792828685280,"2016-09-21":16782.270916334661354581673329,"2016-09-22":16825.996015936254980079681297,"2016-09-23":16856.474103585657370517928309,"2016-09-26":16852.390438247011952191235081,"2016-09-27":16878.386454183266932270916356,"2016-09-28":16911.354581673306772908366556,"2016-09-29":16877.788844621513944223107591,"2016-09-30":16865.737051792828685258964165,"2016-10-03":16862.051792828685258964143447,"2016-10-04":16808.067729083665338645418347,"2016-10-05":16806.474103585657370517928308,"2016-10-06":16786.952191235059760956175320,"2016-10-07":16775.796812749003984063745041,"2016-10-11":16726.693227091633466135458189,"2016-10-12":16731.673306772908366533864563,"2016-10-13":16739.043824701195219123505997,"2016-10-14":16682.569721115537848605577710,"2016-10-17":16682.569721115537848605577710,"2016-10-18":16724.601593625498007968127511,"2016-10-19":16748.007968127490039840637471,"2016-10-20":16786.254980079681274900398427,"2016-10-21":16859.661354581673306772908387,"2016-10-24":16868.725099601593625498007988,"2016-10-25":16845.816733067729083665338665,"2016-10-26":16833.764940239043824701195238,"2016-10-27":16790.936254980079681274900417,"2016-10-28":16778.286852589641434262948226,"2016-10-31":16793.525896414342629482071731,"2016-11-01":16758.864541832669322709163365,"2016-11-02":16739.741035856573705179282887,"2016-11-03":16703.984063745019920318725118,"2016-11-04":16709.960159362549800796812768,"2016-11-07":16735.756972111553784860557787,"2016-11-08":16712.151394422310756972111573,"2016-11-09":16702.390438247011952191235079,"2016-11-10":16693.725099601593625498007988,"2016-11-11":16669.721115537848605577689262,"2016-11-14":16581.872509960159362549800815,"2016-11-15":16591.633466135458167330677309,"2016-11-16":16606.075697211155378486055796,"2016-11-17":16622.410358565737051792828704,"2016-11-18":16622.908366533864541832669342,"2016-11-21":16648.804780876494023904382489,"2016-11-22":16677.390438247011952191235078,"2016-11-23":16679.382470119521912350597628,"2016-11-24":16665.936254980079681274900416,"2016-11-25":16697.310756972111553784860575,"2016-11-28":16671.713147410358565737051810,"2016-11-29":16698.306772908366533864541849,"2016-11-30":16679.980079681274900398406391,"2016-12-01":16590.338645418326693227091649,"2016-12-02":16600.398406374501992031872526,"2016-12-05":16619.820717131474103585657387,"2016-12-06":16642.828685258964143426294837,"2016-12-07":16710.557768924302788844621530,"2016-12-08":16679.681274900398406374502009,"2016-12-09":16647.211155378486055776892448,"2016-12-12":16609.063745019920318725099620,"2016-12-13":16647.609561752988047808764959,"2016-12-14":16585.458167330677290836653406,"2016-12-15":16598.904382470119521912350617,"2016-12-16":16598.804780876494023904382490,"2016-12-19":16654.183266932270916334661375,"2016-12-20":16638.346613545816733067729104,"2016-12-21":16646.912350597609561752988068,"2016-12-22":16660.557768924302788844621533,"2016-12-23":16691.035856573705179282868545,"2016-12-28":16726.693227091633466135458186,"2016-12-29":16741.434262948207171314741055,"2016-12-30":16725.796812749003984063745040,"2017-01-03":16743.725099601593625498007988,"2017-01-04":16763.247011952191235059760976,"2017-01-05":16786.454183266932270916334681,"2017-01-06":16747.709163346613545816733088,"2017-01-09":16748.904382470119521912350618,"2017-01-10":16756.573705179282868525896435,"2017-01-11":16777.589641434262948207171336,"2017-01-12":16760.258964143426294820717153,"2017-01-13":16743.824701195219123505976117,"2017-01-16":16746.314741035856573705179305,"2017-01-17":16730.179282868525896414342652,"2017-01-18":16742.529880478087649402390460,"2017-01-19":16731.772908366533864541832692,"2017-01-20":16767.529880478087649402390461,"2017-01-23":16776.992031872509960159362573,"2017-01-24":16747.310756972111553784860580,"2017-01-25":16725.996015936254980079681297,"2017-01-26":16731.673306772908366533864564,"2017-01-27":16749.203187250996015936255003,"2017-01-30":16696.713147410358565737051815,"2017-01-31":16698.107569721115537848605601,"2017-02-01":16712.549800796812749003984087,"2017-02-02":16705.876494023904382470119544,"2017-02-03":16730.976095617529880478087672,"2017-02-06":16762.450199203187250996015959,"2017-02-07":16793.027888446215139442231099,"2017-02-08":16845.019920318725099601593649,"2017-02-09":16829.681274900398406374502015,"2017-02-10":16837.151394422310756972111576,"2017-02-13":16824.900398406374501992031895,"2017-02-14":16814.840637450199203187251018,"2017-02-15":16835.458167330677290836653409,"2017-02-16":16861.155378486055776892430301,"2017-02-17":16906.274900398406374501992055,"2017-02-21":16920.717131474103585657370540,"2017-02-22":16916.533864541832669322709186,"2017-02-23":16919.322709163346613545816756,"2017-02-24":16914.741035856573705179282891,"2017-02-27":16883.067729083665338645418350,"2017-02-28":16916.733067729083665338645441,"2017-03-01":16979.581673306772908366533887,"2017-03-02":16965.637450199203187250996038,"2017-03-03":16980.079681274900398406374524,"2017-03-06":16993.127490039840637450199226,"2017-03-07":16961.055776892430278884462174,"2017-03-08":16926.494023904382470119521936,"2017-03-09":16925.398406374501992031872534,"2017-03-10":16924.701195219123505976095641,"2017-03-13":16911.454183266932270916334685,"2017-03-14":16896.613545816733067729083689,"2017-03-15":16969.023904382470119521912374,"2017-03-16":16949.203187250996015936255004,"2017-03-17":16978.685258964143426294820741,"2017-03-20":16979.880478087649402390438271,"2017-03-21":16948.904382470119521912350621,"2017-03-22":16971.513944223107569721115562,"2017-03-23":16992.529880478087649402390463,"2017-03-24":17037.151394422310756972111578,"2017-03-27":17061.155378486055776892430304,"2017-03-28":17065.637450199203187250996042,"2017-03-29":17096.812749003984063745019946,"2017-03-30":17048.505976095617529880478113,"2017-03-31":17048.107569721115537848605603,"2017-04-03":17097.709163346613545816733093,"2017-04-04":17120.617529880478087649402416,"2017-04-05":17127.290836653386454183266957,"2017-04-06":17147.211155378486055776892455,"2017-04-07":17125.597609561752988047808790,"2017-04-10":17119.521912350597609561753014,"2017-04-11":17150.896414342629482071713173,"2017-04-12":17143.625498007968127490039865,"2017-04-13":17116.633466135458167330677315,"2017-04-17":17157.370517928286852589641458,"2017-04-18":17207.470119521912350597609586,"2017-04-19":17198.904382470119521912350621,"2017-04-20":17215.537848605577689243027911,"2017-04-21":17225.398406374501992031872532,"2017-04-24":17274.302788844621513944223130,"2017-04-25":17298.306772908366533864541855,"2017-04-26":17310.059760956175298804780898,"2017-04-27":17297.509960159362549800796834,"2017-04-28":17323.306772908366533864541853,"2017-05-01":17313.346613545816733067729105,"2017-05-02":17394.023904382470119521912372,"2017-05-03":17361.653386454183266932270937,"2017-05-04":17344.322709163346613545816754,"2017-05-05":17370.219123505976095617529901,"2017-05-08":17347.111553784860557768924323,"2017-05-09":17300.000000000000000000000020,"2017-05-10":17277.091633466135458167330697,"2017-05-11":17270.119521912350597609561772,"2017-05-12":17291.533864541832669322709182,"2017-05-15":17295.119521912350597609561772,"2017-05-16":17287.948207171314741035856592,"2017-05-17":17283.067729083665338645418345,"2017-05-18":17290.438247011952191235059779,"2017-05-19":17315.438247011952191235059779,"2017-05-23":17315.637450199203187250996035,"2017-05-24":17298.207171314741035856573725,"2017-05-25":17312.549800796812749003984084,"2017-05-26":17326.294820717131474103585677,"2017-05-29":17344.820717131474103585657390,"2017-05-30":17329.282868525896414342629502,"2017-05-31":17332.968127490039840637450218,"2017-06-01":17375.199203187250996015936274,"2017-06-02":17423.904382470119521912350617,"2017-06-05":17395.617529880478087649402409,"2017-06-06":17399.103585657370517928286872,"2017-06-07":17380.577689243027888446215159,"2017-06-08":17378.685258964143426294820737,"2017-06-09":17370.019920318725099601593645,"2017-06-12":17310.557768924302788844621533,"2017-06-13":17232.968127490039840637450218,"2017-06-14":17259.561752988047808764940258,"2017-06-15":17241.434262948207171314741056,"2017-06-16":17249.701195219123505976095637,"2017-06-19":17268.924302788844621513944243,"2017-06-20":17276.095617529880478087649423,"2017-06-21":17279.880478087649402390438268,"2017-06-22":17280.577689243027888446215161,"2017-06-23":17324.501992031872509960159384,"2017-06-26":17336.454183266932270916334683,"2017-06-27":17238.745019920318725099601616,"2017-06-28":17218.027888446215139442231098,"2017-06-29":17108.665338645418326693227114,"2017-06-30":17084.063745019920318725099625,"2017-07-04":17005.776892430278884462151417,"2017-07-05":17058.067729083665338645418350,"2017-07-06":16987.749003984063745019920341,"2017-07-07":16946.613545816733067729083688,"2017-07-10":16958.366533864541832669322733,"2017-07-11":16981.075697211155378486055801,"2017-07-12":16980.577689243027888446215164,"2017-07-13":16937.649402390438247011952215,"2017-07-14":16957.868525896414342629482096,"2017-07-17":16941.135458167330677290836678,"2017-07-18":16955.278884462151394422310781,"2017-07-19":16960.956175298804780876494049,"2017-07-20":16971.912350597609561752988072,"2017-07-21":16954.183266932270916334661379,"2017-07-24":16915.239043824701195219123531,"2017-07-25":16861.254980079681274900398431,"2017-07-26":16884.960159362549800796812774,"2017-07-27":16840.637450199203187250996040,"2017-07-28":16782.669322709163346613545841,"2017-07-31":16787.250996015936254980079706,"2017-08-01":16859.960159362549800796812775,"2017-08-02":16908.665338645418326693227118,"2017-08-03":16921.912350597609561752988074,"2017-08-04":16928.386454183266932270916361,"2017-08-08":16904.880478087649402390438274,"2017-08-09":16923.904382470119521912350624,"2017-08-10":16902.888446215139442231075723,"2017-08-11":16890.836653386454183266932297,"2017-08-14":16911.055776892430278884462177,"2017-08-15":16895.318725099601593625498033,"2017-08-16":16902.988047808764940239043849,"2017-08-17":16874.601593625498007968127513,"2017-08-18":16835.458167330677290836653410,"2017-08-21":16832.768924302788844621513968,"2017-08-22":16824.501992031872509960159386,"2017-08-23":16849.601593625498007968127514,"2017-08-24":16837.848605577689243027888470,"2017-08-25":16849.501992031872509960159387,"2017-08-28":16834.561752988047808764940263,"2017-08-29":16861.852589641434262948207195,"2017-08-30":16887.151394422310756972111577,"2017-08-31":16901.693227091633466135458191,"2017-09-01":16833.864541832669322709163370,"2017-09-05":16814.043824701195219123506000,"2017-09-06":16746.713147410358565737051817,"2017-09-07":16729.780876494023904382470144,"2017-09-08":16701.095617529880478087649427,"2017-09-11":16705.776892430278884462151420,"2017-09-12":16712.549800796812749003984090,"2017-09-13":16699.203187250996015936255007,"2017-09-14":16705.776892430278884462151421,"2017-09-15":16693.625498007968127490039866,"2017-09-18":16722.609561752988047808764965,"2017-09-19":16747.310756972111553784860583,"2017-09-20":16745.717131474103585657370543,"2017-09-21":16757.968127490039840637450225,"2017-09-22":16762.749003984063745019920345,"2017-09-25":16798.306772908366533864541858,"2017-09-26":16776.992031872509960159362575,"2017-09-27":16780.378486055776892430278910,"2017-09-28":16814.143426294820717131474129,"2017-09-29":16857.270916334661354581673332,"2017-10-02":16853.984063745019920318725125,"2017-10-03":16872.808764940239043824701221,"2017-10-04":16867.131474103585657370517955,"2017-10-05":16907.171314741035856573705206,"2017-10-06":16884.362549800796812749004012,"2017-10-10":16897.011952191235059760956204,"2017-10-11":16925.298804780876494023904412,"2017-10-12":16922.609561752988047808764970,"2017-10-13":16965.139442231075697211155408,"2017-10-16":16989.541832669322709163346643,"2017-10-17":16999.003984063745019920318755,"2017-10-18":16980.876494023904382470119552,"2017-10-19":16991.434262948207171314741066,"2017-10-20":17026.195219123505976095617560,"2017-10-23":17033.964143426294820717131504,"2017-10-24":17027.091633466135458167330706,"2017-10-25":17055.278884462151394422310786,"2017-10-26":17078.585657370517928286852619,"2017-10-27":17135.159362549800796812749033,"2017-10-30":17146.414342629482071713147439,"2017-10-31":17189.741035856573705179282897,"2017-11-01":17197.808764940239043824701224,"2017-11-02":17189.541832669322709163346643,"2017-11-03":17198.705179282868525896414372,"2017-11-07":17255.577689243027888446215170,"2017-11-08":17237.848605577689243027888477,"2017-11-09":17179.083665338645418326693258,"2017-11-10":17135.856573705179282868525927,"2017-11-13":17136.952191235059760956175329,"2017-11-14":17132.768924302788844621513974,"2017-11-15":17136.553784860557768924302818,"2017-11-16":17131.374501992031872509960188,"2017-11-17":17171.115537848605577689243056,"2017-11-20":17164.840637450199203187251025,"2017-11-21":17210.258964143426294820717161,"2017-11-22":17215.637450199203187250996046,"2017-11-23":17233.565737051792828685258995,"2017-11-24":17239.043824701195219123506006,"2017-11-27":17233.565737051792828685258995,"2017-11-28":17287.350597609561752988047840,"2017-11-29":17272.908366533864541832669354,"2017-11-30":17306.374501992031872509960191,"2017-12-01":17253.784860557768924302788876,"2017-12-04":17221.513944223107569721115569,"2017-12-05":17220.816733067729083665338676,"2017-12-06":17272.111553784860557768924333,"2017-12-07":17302.689243027888446215139472,"2017-12-08":17330.876494023904382470119552,"2017-12-11":17337.450199203187250996015966,"2017-12-12":17344.820717131474103585657400,"2017-12-13":17349.402390438247011952191265,"2017-12-14":17304.282868525896414342629512,"2017-12-15":17352.191235059760956175298835,"2017-12-18":17364.641434262948207171314772,"2017-12-19":17322.310756972111553784860589,"2017-12-20":17279.282868525896414342629514,"2017-12-21":17248.406374501992031872509993,"2017-12-22":17252.589641434262948207171347,"2017-12-27":17266.235059760956175298804812,"2017-12-28":17229.382470119521912350597640,"2017-12-29":17196.015936254980079681274931,"2018-01-02":17185.358565737051792828685289,"2018-01-03":17253.486055776892430278884493,"2018-01-04":17271.015936254980079681274932,"2018-01-05":17217.231075697211155378486087,"2018-01-08":17213.844621513944223107569753,"2018-01-09":17214.840637450199203187251027,"2018-01-10":17217.729083665338645418326724,"2018-01-11":17239.641434262948207171314771,"2018-01-12":17252.091633466135458167330707,"2018-01-15":17227.091633466135458167330707,"2018-01-16":17228.784860557768924302788875,"2018-01-17":17266.235059760956175298804812,"2018-01-18":17254.482071713147410358565767,"2018-01-19":17268.924302788844621513944252,"2018-01-22":17294.721115537848605577689272,"2018-01-23":17295.617529880478087649402419,"2018-01-24":17245.617529880478087649402419,"2018-01-25":17241.334661354581673306772936,"2018-01-26":17281.374501992031872509960186,"2018-01-29":17222.310756972111553784860584,"2018-01-30":17163.147410358565737051792854,"2018-01-31":17154.581673306772908366533890,"2018-02-01":17092.430278884462151394422337,"2018-02-02":17033.665338645418326693227117,"2018-02-05":16902.788844621513944223107595,"2018-02-06":16907.071713147410358565737077,"2018-02-07":16894.322709163346613545816759,"2018-02-08":16774.302788844621513944223133,"2018-02-09":16785.557768924302788844621540,"2018-02-12":16866.633466135458167330677317,"2018-02-13":16863.745019920318725099601620,"2018-02-14":16878.884462151394422310756999,"2018-02-15":16923.207171314741035856573732,"2018-02-16":16983.067729083665338645418353,"2018-02-20":16964.143426294820717131474130,"2018-02-21":16975.199203187250996015936282,"2018-02-22":17007.968127490039840637450226,"2018-02-23":17100.498007968127490039840665,"2018-02-26":17141.733067729083665338645447,"2018-02-27":17084.760956175298804780876522,"2018-02-28":17071.015936254980079681274929,"2018-03-01":17051.892430278884462151394452,"2018-03-02":17047.310756972111553784860588,"2018-03-05":17109.960159362549800796812779,"2018-03-06":17075.896414342629482071713177,"2018-03-07":17067.231075697211155378486085,"2018-03-08":17105.378486055776892430278914,"2018-03-09":17090.537848605577689243027919,"2018-03-12":17114.541832669322709163346644,"2018-03-13":17150.000000000000000000000031,"2018-03-14":17174.501992031872509960159394,"2018-03-15":17229.681274900398406374502024,"2018-03-16":17232.569721115537848605577722,"2018-03-19":17147.410358565737051792828717,"2018-03-20":17120.119521912350597609561784,"2018-03-21":17041.633466135458167330677323,"2018-03-22":16997.609561752988047808764973,"2018-03-23":16905.478087649402390438247044,"2018-03-26":16928.784860557768924302788877,"2018-03-27":16943.725099601593625498008000,"2018-03-28":16975.597609561752988047808797,"2018-03-29":17043.027888446215139442231108,"2018-04-02":16954.980079681274900398406406,"2018-04-03":16926.792828685258964143426327,"2018-04-04":16915.737051792828685258964175,"2018-04-05":16957.669322709163346613545849,"2018-04-06":16919.123505976095617529880510,"2018-04-09":16944.820717131474103585657403,"2018-04-10":16938.844621513944223107569753,"2018-04-11":16903.585657370517928286852622,"2018-04-12":16891.235059760956175298804813,"2018-04-13":16923.904382470119521912350630,"2018-04-16":16903.784860557768924302788876,"2018-04-17":16955.876494023904382470119553,"2018-04-18":16968.725099601593625498008000,"2018-04-19":16911.155378486055776892430311,"2018-04-23":16945.617529880478087649402423,"2018-04-24":16905.079681274900398406374534,"2018-04-25":16897.310756972111553784860589,"2018-04-26":16962.749003984063745019920350,"2018-04-27":16996.015936254980079681274931,"2018-04-30":16973.306772908366533864541863,"2018-05-01":16961.653386454183266932270947,"2018-05-02":16932.768924302788844621513974,"2018-05-03":16947.908366533864541832669352,"2018-05-04":16975.398406374501992031872539,"2018-05-07":16992.430278884462151394422341,"2018-05-08":16994.521912350597609561753018,"2018-05-09":16988.745019920318725099601624,"2018-05-10":17003.486055776892430278884493,"2018-05-11":17016.832669322709163346613577,"2018-05-14":17001.892430278884462151394453,"2018-05-15":16958.864541832669322709163377,"2018-05-16":16945.219123505976095617529912,"2018-05-17":16935.657370517928286852589672,"2018-05-18":16970.717131474103585657370548,"2018-05-22":16953.784860557768924302788875,"2018-05-23":16994.521912350597609561753018,"2018-05-24":17014.143426294820717131474134,"2018-05-25":17056.175298804780876494023935,"2018-05-28":17077.191235059760956175298835,"2018-05-29":17092.231075697211155378486087,"2018-05-30":17069.422310756972111553784892,"2018-05-31":17097.410358565737051792828716,"2018-06-01":17113.247011952191235059760988,"2018-06-04":17098.107569721115537848605609,"2018-06-05":17122.310756972111553784860590,"2018-06-06":17089.243027888446215139442263,"2018-06-07":17124.601593625498007968127523,"2018-06-08":17100.498007968127490039840670,"2018-06-11":17129.282868525896414342629515,"2018-06-12":17146.215139442231075697211188,"2018-06-13":17131.374501992031872509960191,"2018-06-14":17198.804780876494023904382503,"2018-06-15":17260.856573705179282868525929,"2018-06-18":17263.446215139442231075697244,"2018-06-19":17274.203187250996015936255014,"2018-06-20":17282.569721115537848605577724,"2018-06-21":17276.693227091633466135458202,"2018-06-22":17323.107569721115537848605613,"2018-06-25":17254.282868525896414342629518,"2018-06-26":17268.824701195219123505976132,"2018-06-27":17256.374501992031872509960195,"2018-06-28":17195.019920318725099601593661,"2018-06-29":17196.613545816733067729083701,"2018-07-03":17196.613545816733067729083701,"2018-07-04":17189.741035856573705179282904,"2018-07-05":17211.155378486055776892430315,"2018-07-06":17262.051792828685258964143462,"2018-07-09":17265.338645418326693227091670,"2018-07-10":17301.792828685258964143426332,"2018-07-11":17266.932270916334661354581710,"2018-07-12":17304.382470119521912350597646,"2018-07-13":17320.219123505976095617529917,"2018-07-16":17307.868525896414342629482109,"2018-07-17":17345.418326693227091633466173,"2018-07-18":17327.689243027888446215139479,"2018-07-19":17361.354581673306772908366571,"2018-07-20":17290.338645418326693227091671,"2018-07-23":17254.282868525896414342629520,"2018-07-24":17272.509960159362549800796850,"2018-07-25":17253.486055776892430278884499,"2018-07-26":17231.274900398406374501992069,"2018-07-27":17207.071713147410358565737089,"2018-07-30":17195.019920318725099601593662,"2018-07-31":17204.282868525896414342629519,"2018-08-01":17156.772908366533864541832705,"2018-08-02":17159.462151394422310756972148,"2018-08-03":17179.083665338645418326693264,"2018-08-07":17149.203187250996015936255016,"2018-08-08":17170.717131474103585657370553,"2018-08-09":17194.322709163346613545816768,"2018-08-10":17171.115537848605577689243062,"2018-08-13":17148.605577689243027888446250,"2018-08-14":17157.470119521912350597609597,"2018-08-15":17159.760956175298804780876529,"2018-08-16":17196.613545816733067729083701,"2018-08-17":17211.254980079681274900398442,"2018-08-20":17223.306772908366533864541869,"2018-08-21":17210.258964143426294820717167,"2018-08-22":17224.302788844621513944223143,"2018-08-23":17219.820717131474103585657407,"2018-08-27":17216.733067729083665338645456,"2018-08-28":17183.366533864541832669322747,"2018-08-29":17202.888446215139442231075736,"2018-08-30":17218.326693227091633466135498,"2018-08-31":17242.131474103585657370517968,"2018-09-04":17237.848605577689243027888487,"2018-09-05":17222.211155378486055776892471,"2018-09-06":17213.047808764940239043824742,"2018-09-07":17165.836653386454183266932312,"2018-09-10":17168.625498007968127490039881,"2018-09-11":17146.215139442231075697211195,"2018-09-12":17111.254980079681274900398446,"2018-09-13":17129.382470119521912350597650,"2018-09-14":17137.948207171314741035856615,"2018-09-17":17139.641434262948207171314782,"2018-09-18":17128.585657370517928286852631,"2018-09-19":17095.517928286852589641434305,"2018-09-20":17111.653386454183266932270958,"2018-09-21":17121.215139442231075697211197,"2018-09-24":17092.430278884462151394422352,"2018-09-25":17081.573705179282868525896455,"2018-09-26":17112.549800796812749003984104,"2018-09-27":17154.581673306772908366533906,"2018-09-28":17086.254980079681274900398448,"2018-10-01":17021.414342629482071713147451,"2018-10-02":17030.577689243027888446215180,"2018-10-03":16996.015936254980079681274940,"2018-10-04":16955.776892430278884462151434,"2018-10-05":16912.848605577689243027888485,"2018-10-09":16912.848605577689243027888485,"2018-10-10":16790.737051792828685258964182,"2018-10-11":16747.111553784860557768924341,"2018-10-12":16787.151394422310756972111593,"2018-10-15":16757.470119521912350597609602,"2018-10-16":16828.585657370517928286852631,"2018-10-17":16824.900398406374501992031914,"2018-10-18":16776.195219123505976095617571,"2018-10-19":16806.474103585657370517928329,"2018-10-22":16791.533864541832669322709206,"2018-10-23":16767.330677290836653386454226,"2018-10-24":16650.398406374501992031872552,"2018-10-25":16671.215139442231075697211197,"2018-10-26":16677.191235059760956175298846,"2018-10-29":16645.816733067729083665338687,"2018-10-30":16656.075697211155378486055819,"2018-10-31":16667.430278884462151394422352,"2018-11-01":16699.501992031872509960159404,"2018-11-02":16655.976095617529880478087691,"2018-11-05":16695.318725099601593625498050,"2018-11-06":16721.414342629482071713147453,"2018-11-07":16777.290836653386454183266976,"2018-11-08":16761.752988047808764940239088,"2018-11-09":16773.406374501992031872510004,"2018-11-12":16718.027888446215139442231120,"2018-11-13":16743.227091633466135458167375,"2018-11-14":16743.326693227091633466135503,"2018-11-15":16780.478087649402390438247057,"2018-11-16":16779.980079681274900398406420,"2018-11-19":16749.601593625498007968127535,"2018-11-20":16676.693227091633466135458213,"2018-11-21":16729.083665338645418326693273,"2018-11-22":16697.908366533864541832669368,"2018-11-23":16707.868525896414342629482117,"2018-11-26":16715.239043824701195219123552,"2018-11-27":16720.318725099601593625498055,"2018-11-28":16779.083665338645418326693274,"2018-11-29":16784.163346613545816733067775,"2018-11-30":16797.908366533864541832669368,"2018-12-03":16845.318725099601593625498053,"2018-12-04":16791.932270916334661354581718,"2018-12-05":16849.501992031872509960159407,"2018-12-06":16781.075697211155378486055822,"2018-12-07":16726.195219123505976095617575,"2018-12-10":16720.019920318725099601593671,"2018-12-11":16703.685258964143426294820763,"2018-12-12":16697.609561752988047808764987,"2018-12-13":16672.111553784860557768924350,"2018-12-14":16637.549800796812749003984110,"2018-12-17":16601.892430278884462151394468,"2018-12-18":16632.370517928286852589641480,"2018-12-19":16634.163346613545816733067775,"2018-12-20":16555.976095617529880478087695,"2018-12-21":16478.884462151394422310757017,"2018-12-24":16421.513944223107569721115583,"2018-12-27":16548.505976095617529880478133,"2018-12-28":16590.338645418326693227091679,"2018-12-31":16606.972111553784860557768970,"2019-01-02":16636.155378486055776892430325,"2019-01-03":16626.394422310756972111553830,"2019-01-04":16659.262948207171314741035901,"2019-01-07":16656.075697211155378486055822,"2019-01-08":16680.876494023904382470119567,"2019-01-09":16717.928286852589641434262993,"2019-01-10":16745.816733067729083665338690,"2019-01-11":16771.812749003984063745019965,"2019-01-14":16760.458167330677290836653432,"2019-01-15":16775.000000000000000000000046,"2019-01-16":16785.059760956175298804780923,"2019-01-17":16828.286852589641434262948253,"2019-01-18":16867.231075697211155378486102,"2019-01-21":16884.462151394422310756972157,"2019-01-22":16889.442231075697211155378531,"2019-01-23":16895.019920318725099601593670,"2019-01-24":16927.091633466135458167330723,"2019-01-25":16923.007968127490039840637497,"2019-01-28":16919.223107569721115537848652,"2019-01-29":16952.988047808764940239043870,"2019-01-30":16983.167330677290836653386499,"2019-01-31":17040.139442231075697211155423,"2019-02-01":16997.908366533864541832669367,"2019-02-04":17022.808764940239043824701239,"2019-02-05":17079.183266932270916334661399,"2019-02-06":17083.764940239043824701195264,"2019-02-07":17097.211155378486055776892475,"2019-02-08":17089.342629482071713147410404,"2019-02-11":17065.637450199203187250996061,"2019-02-12":17082.071713147410358565737098,"2019-02-13":17087.649402390438247011952238,"2019-02-14":17149.800796812749003984063792,"2019-02-15":17191.235059760956175298804827,"2019-02-19":17216.733067729083665338645464,"2019-02-20":17225.398406374501992031872556,"2019-02-21":17201.494023904382470119521958,"2019-02-22":17232.270916334661354581673353,"2019-02-25":17246.912350597609561752988093,"2019-02-26":17276.294820717131474103585702,"2019-02-27":17240.936254980079681274900443,"2019-02-28":17218.824701195219123505976140,"2019-03-01":17255.478087649402390438247057,"2019-03-04":17285.159362549800796812749049,"2019-03-05":17305.776892430278884462151439,"2019-03-06":17350.697211155378486055776936,"2019-03-07":17365.737051792828685258964187,"2019-03-08":17343.725099601593625498008012,"2019-03-11":17378.585657370517928286852634,"2019-03-12":17412.051792828685258964143471,"2019-03-13":17409.760956175298804780876538,"2019-03-14":17404.681274900398406374502037,"2019-03-15":17472.709163346613545816733113,"2019-03-18":17513.346613545816733067729130,"2019-03-19":17494.820717131474103585657417,"2019-03-20":17516.035856573705179282868573,"2019-03-21":17559.661354581673306772908414,"2019-03-22":17556.474103585657370517928334,"2019-03-25":17566.633466135458167330677338,"2019-03-26":17587.450199203187250996015983,"2019-03-27":17604.581673306772908366533911,"2019-03-28":17612.151394422310756972111600,"2019-03-29":17565.637450199203187250996062,"2019-04-01":17552.191235059760956175298851,"2019-04-02":17572.310756972111553784860604,"2019-04-03":17559.960159362549800796812795,"2019-04-04":17579.980079681274900398406420,"2019-04-05":17609.561752988047808764940284,"2019-04-08":17576.593625498007968127490085,"2019-04-09":17543.426294820717131474103631,"2019-04-10":17579.681274900398406374502038,"2019-04-11":17565.737051792828685258964189,"2019-04-12":17557.171314741035856573705225,"2019-04-15":17589.342629482071713147410404,"2019-04-16":17575.199203187250996015936300,"2019-04-17":17561.254980079681274900398451,"2019-04-18":17619.123505976095617529880523,"2019-04-22":17592.231075697211155378486101,"2019-04-23":17662.250996015936254980079727,"2019-04-24":17720.916334661354581673306819,"2019-04-25":17704.482071713147410358565784,"2019-04-26":17729.880478087649402390438294,"2019-04-29":17714.641434262948207171314788,"2019-04-30":17740.637450199203187250996064,"2019-05-01":17722.709163346613545816733116,"2019-05-02":17658.466135458167330677290885,"2019-05-03":17682.868525896414342629482120,"2019-05-06":17702.490039840637450199203236,"2019-05-07":17683.366533864541832669322757,"2019-05-08":17679.780876494023904382470167,"2019-05-09":17666.633466135458167330677339,"2019-05-10":17638.545816733067729083665386,"2019-05-13":17612.948207171314741035856621,"2019-05-14":17631.374501992031872509960206,"2019-05-15":17669.422310756972111553784908,"2019-05-16":17695.019920318725099601593673,"2019-05-17":17677.689243027888446215139490,"2019-05-21":17630.378486055776892430278932,"2019-05-22":17626.294820717131474103585705,"2019-05-23":17639.840637450199203187251044,"2019-05-24":17681.075697211155378486055824,"2019-05-27":17716.334661354581673306772955,"2019-05-28":17709.860557768924302788844668,"2019-05-29":17667.330677290836653386454229,"2019-05-30":17673.505976095617529880478133,"2019-05-31":17665.537848605577689243027934,"2019-06-03":17721.015936254980079681274946,"2019-06-04":17730.079681274900398406374547,"2019-06-05":17763.645418326693227091633512,"2019-06-06":17763.745019920318725099601640,"2019-06-07":17797.609561752988047808764986,"2019-06-10":17757.171314741035856573705226,"2019-06-11":17759.860557768924302788844669,"2019-06-12":17765.936254980079681274900445,"2019-06-13":17804.183266932270916334661402,"2019-06-14":17811.254980079681274900398454,"2019-06-17":17819.920318725099601593625545,"2019-06-18":17901.593625498007968127490088,"2019-06-19":17912.350597609561752988047857,"2019-06-20":17926.693227091633466135458216,"2019-06-21":17882.868525896414342629482121,"2019-06-24":17902.191235059760956175298855,"2019-06-25":17891.035856573705179282868576,"2019-06-26":17839.243027888446215139442282,"2019-06-27":17849.900398406374501992031924,"2019-06-28":17888.346613545816733067729136,"2019-07-02":17944.621513944223107569721169,"2019-07-03":17995.418326693227091633466190,"2019-07-04":17981.274900398406374501992086,"2019-07-05":17894.920318725099601593625552,"2019-07-08":17848.904382470119521912350651,"2019-07-09":17872.808764940239043824701249,"2019-07-10":17870.517928286852589641434318,"2019-07-11":17826.593625498007968127490094,"2019-07-12":17825.896414342629482071713201,"2019-07-15":17837.151394422310756972111607,"2019-07-16":17815.936254980079681274900452,"2019-07-17":17846.613545816733067729083720,"2019-07-18":17874.601593625498007968127545,"2019-07-19":17873.804780876494023904382525,"2019-07-22":17899.501992031872509960159417,"2019-07-23":17932.470119521912350597609616,"2019-07-24":17978.087649402390438247012007,"2019-07-25":17926.494023904382470119521968,"2019-07-26":17948.406374501992031872510017,"2019-07-29":17929.083665338645418326693284,"2019-07-30":17908.366533864541832669322767,"2019-07-31":17906.374501992031872509960218,"2019-08-01":17976.494023904382470119521971,"2019-08-02":17934.561752988047808764940298,"2019-08-06":17942.629482071713147410358626,"2019-08-07":17996.414342629482071713147472,"2019-08-08":18042.031872509960159362549862,"2019-08-09":17973.505976095617529880478149,"2019-08-12":17992.828685258964143426294882,"2019-08-13":18017.928286852589641434263010,"2019-08-14":17982.868525896414342629482133,"2019-08-15":18045.517928286852589641434324,"2019-08-16":18054.980079681274900398406436,"2019-08-19":18050.398406374501992031872572,"2019-08-20":18024.501992031872509960159425,"2019-08-21":18005.079681274900398406374565,"2019-08-22":17933.366533864541832669322772,"2019-08-23":17919.920318725099601593625561,"2019-08-26":17912.450199203187250996016000,"2019-08-27":17980.079681274900398406374565,"2019-08-28":18026.394422310756972111553849,"2019-08-29":18055.378486055776892430278949,"2019-08-30":18043.625498007968127490039904,"2019-09-03":18056.573705179282868525896478,"2019-09-04":18082.370517928286852589641498,"2019-09-05":18015.039840637450199203187315,"2019-09-06":18015.936254980079681274900463,"2019-09-09":17951.494023904382470119521977,"2019-09-10":17883.565737051792828685259028,"2019-09-11":17906.474103585657370517928351,"2019-09-12":17902.290836653386454183266997,"2019-09-13":17884.362549800796812749004049,"2019-09-16":17914.243027888446215139442296,"2019-09-17":17982.669322709163346613545883,"2019-09-18":18006.573705179282868525896481,"2019-09-19":18025.199203187250996015936321,"2019-09-20":18066.135458167330677290836720,"2019-09-23":18076.494023904382470119521978,"2019-09-24":18107.370517928286852589641500,"2019-09-25":18032.968127490039840637450266,"2019-09-26":18056.972111553784860557768990,"2019-09-27":18032.270916334661354581673372,"2019-09-30":18049.203187250996015936255045,"2019-10-01":18012.250996015936254980079746,"2019-10-02":17962.250996015936254980079746,"2019-10-03":18053.286852589641434262948272,"2019-10-04":18105.179282868525896414342694,"2019-10-07":18041.533864541832669322709228,"2019-10-08":17987.051792828685258964143491,"2019-10-09":17989.143426294820717131474169,"2019-10-10":17926.792828685258964143426359,"2019-10-11":17870.318725099601593625498072,"2019-10-15":17868.326693227091633466135522,"2019-10-16":17867.131474103585657370517993,"2019-10-17":17860.358565737051792828685324,"2019-10-18":17863.147410358565737051792894,"2019-10-21":17860.258964143426294820717196,"2019-10-22":17884.960159362549800796812813,"2019-10-23":17873.904382470119521912350661,"2019-10-24":17859.262948207171314741035920,"2019-10-25":17844.820717131474103585657433,"2019-10-28":17787.051792828685258964143489,"2019-10-29":17803.087649402390438247012014,"2019-10-30":17955.577689243027888446215202,"2019-10-31":17982.270916334661354581673370,"2019-11-01":18011.155378486055776892430342,"2019-11-04":17967.529880478087649402390501,"2019-11-05":17902.390438247011952191235122,"2019-11-06":17980.378486055776892430278947,"2019-11-07":17945.717131474103585657370581,"2019-11-08":17989.442231075697211155378549,"2019-11-11":17983.964143426294820717131538,"2019-11-12":17985.956175298804780876494087,"2019-11-13":18042.031872509960159362549864,"2019-11-14":18101.095617529880478087649466,"2019-11-15":18123.804780876494023904382533,"2019-11-18":18123.107569721115537848605640,"2019-11-19":18165.438247011952191235059824,"2019-11-20":18191.633466135458167330677353,"2019-11-21":18140.239043824701195219123568,"2019-11-22":18142.131474103585657370517990,"2019-11-25":18183.067729083665338645418388,"2019-11-26":18208.266932270916334661354644,"2019-11-27":18192.131474103585657370517990,"2019-11-28":18190.338645418326693227091694,"2019-11-29":18187.450199203187250996015997,"2019-12-02":18109.063745019920318725099661,"2019-12-03":18132.968127490039840637450258,"2019-12-04":18073.804780876494023904382529,"2019-12-05":18009.262948207171314741035916,"2019-12-06":18090.936254980079681274900458,"2019-12-09":18045.816733067729083665338705,"2019-12-10":18043.824701195219123505976155,"2019-12-11":18067.031872509960159362549861,"2019-12-12":18026.294820717131474103585718,"2019-12-13":18127.490039840637450199203248,"2019-12-16":18113.047808764940239043824762,"2019-12-17":18124.900398406374501992031934,"2019-12-18":18073.605577689243027888446277,"2019-12-19":18113.147410358565737051792890,"2019-12-20":18187.250996015936254980079744,"2019-12-23":18178.685258964143426294820779,"2019-12-24":18181.075697211155378486055838,"2019-12-27":18187.250996015936254980079742,"2019-12-30":18102.490039840637450199203248,"2019-12-31":18042.828685258964143426294881,"2020-01-02":18135.756972111553784860557830,"2020-01-03":18193.725099601593625498008029,"2020-01-06":18150.498007968127490039840699,"2020-01-07":18155.079681274900398406374564,"2020-01-08":18147.709163346613545816733130,"2020-01-09":18214.143426294820717131474166,"2020-01-10":18194.322709163346613545816796,"2020-01-13":18224.900398406374501992031936,"2020-01-14":18246.115537848605577689243092,"2020-01-15":18301.394422310756972111553850,"2020-01-16":18309.960159362549800796812815,"2020-01-17":18335.557768924302788844621580,"2020-01-20":18337.649402390438247011952257,"2020-01-21":18366.733067729083665338645484,"2020-01-22":18437.350597609561752988047875,"2020-01-23":18459.362549800796812749004050,"2020-01-24":18481.573705179282868525896481,"2020-01-27":18474.900398406374501992031939,"2020-01-28":18448.107569721115537848605644,"2020-01-29":18491.733067729083665338645485,"2020-01-30":18474.003984063745019920318792,"2020-01-31":18437.051792828685258964143493,"2020-02-03":18486.354581673306772908366601,"2020-02-04":18510.159362549800796812749071,"2020-02-05":18524.501992031872509960159429,"2020-02-06":18560.856573705179282868525963,"2020-02-07":18582.171314741035856573705246,"2020-02-10":18621.713147410358565737051859,"2020-02-11":18583.964143426294820717131541,"2020-02-12":18551.892430278884462151394489,"2020-02-13":18541.932270916334661354581740,"2020-02-14":18567.330677290836653386454250,"2020-02-18":18574.800796812749003984063811,"2020-02-19":18579.780876494023904382470185,"2020-02-20":18606.175298804780876494023969,"2020-02-21":18600.896414342629482071713212,"2020-02-24":18524.701195219123505976095681,"2020-02-25":18385.458167330677290836653450,"2020-02-26":18303.286852589641434262948270,"2020-02-27":18174.402390438247011952191297,"2020-02-28":18121.713147410358565737051855,"2020-03-02":18197.609561752988047808765004,"2020-03-03":18280.876494023904382470119586,"2020-03-04":18414.342629482071713147410423,"2020-03-05":18386.155378486055776892430344,"2020-03-06":18386.254980079681274900398472,"2020-03-09":18032.270916334661354581673372,"2020-03-10":18092.430278884462151394422376,"2020-03-11":17726.892430278884462151394486,"2020-03-12":17085.856573705179282868525958,"2020-03-13":17354.780876494023904382470182,"2020-03-16":16810.756972111553784860557830,"2020-03-17":16847.609561752988047808765001,"2020-03-18":16500.099601593625498007968187,"2020-03-19":16557.470119521912350597609621,"2020-03-20":16506.673306772908366533864601,"2020-03-23":16257.768924302788844621514003,"2020-03-24":16583.964143426294820717131534,"2020-03-25":16675.796812749003984063745081,"2020-03-26":16831.274900398406374501992093,"2020-03-27":16705.577689243027888446215200,"2020-03-30":16852.191235059760956175298865,"2020-03-31":16989.541832669322709163346673,"2020-04-01":16884.960159362549800796812808,"2020-04-02":16932.171314741035856573705239,"2020-04-03":16886.653386454183266932270976,"2020-04-06":17103.784860557768924302788905,"2020-04-07":17031.075697211155378486055837,"2020-04-08":17142.729083665338645418326754,"2020-04-09":17267.529880478087649402390499,"2020-04-13":17255.577689243027888446215199,"2020-04-14":17343.127490039840637450199264,"2020-04-15":17449.501992031872509960159423,"2020-04-16":17501.693227091633466135458228,"2020-04-17":17613.047808764940239043824762,"2020-04-20":17572.410358565737051792828746,"2020-04-21":17466.932270916334661354581735,"2020-04-22":17531.872509960159362549800858,"2020-04-23":17500.996015936254980079681336,"2020-04-24":17581.175298804780876494023965,"2020-04-27":17641.434262948207171314741097,"2020-04-28":17719.422310756972111553784922,"2020-04-29":17843.725099601593625498008030,"2020-04-30":17758.864541832669322709163409,"2020-05-01":17756.075697211155378486055839,"2020-05-04":17709.960159362549800796812810,"2020-05-05":17742.430278884462151394422372,"2020-05-06":17697.211155378486055776892491,"2020-05-07":17739.342629482071713147410420,"2020-05-08":17755.776892430278884462151457,"2020-05-11":17773.306772908366533864541895,"2020-05-12":17704.780876494023904382470182,"2020-05-13":17578.187250996015936254980142,"2020-05-14":17593.426294820717131474103648,"2020-05-15":17591.235059760956175298804844,"2020-05-19":17630.478087649402390438247075,"2020-05-20":17715.936254980079681274900462,"2020-05-21":17710.557768924302788844621578,"2020-05-22":17756.175298804780876494023968,"2020-05-25":17858.764940239043824701195282,"2020-05-26":17835.557768924302788844621578,"2020-05-27":17903.486055776892430278884527,"2020-05-28":17900.796812749003984063745086,"2020-05-29":17932.569721115537848605577756,"2020-06-01":17934.262948207171314741035924,"2020-06-02":17992.529880478087649402390506,"2020-06-03":18078.685258964143426294820786,"2020-06-04":18020.916334661354581673306842,"2020-06-05":18111.354581673306772908366604,"2020-06-08":18192.729083665338645418326763,"2020-06-09":18193.525896414342629482071782,"2020-06-10":18247.709163346613545816733136,"2020-06-11":18033.466135458167330677290904,"2020-06-12":18101.992031872509960159362618,"2020-06-15":18157.470119521912350597609630,"2020-06-16":18225.597609561752988047808833,"2020-06-17":18233.366533864541832669322777,"2020-06-18":18262.350597609561752988047877,"2020-06-19":18240.438247011952191235059828,"2020-06-22":18258.665338645418326693227158,"2020-06-23":18264.043824701195219123506043,"2020-06-24":18139.143426294820717131474170,"2020-06-25":18217.529880478087649402390504,"2020-06-26":18150.498007968127490039840702,"2020-06-29":18214.043824701195219123506042,"2020-06-30":18232.569721115537848605577756,"2020-07-02":18284.860557768924302788844688,"2020-07-03":18282.470119521912350597609628,"2020-07-06":18335.956175298804780876494090,"2020-07-07":18313.346613545816733067729150,"2020-07-08":18256.872509960159362549800863,"2020-07-09":18252.091633466135458167330744,"2020-07-10":18299.302788844621513944223174,"2020-07-13":18322.908366533864541832669388,"2020-07-14":18409.860557768924302788844688,"2020-07-15":18489.541832669322709163346681,"2020-07-16":18522.509960159362549800796880,"2020-07-17":18545.816733067729083665338713,"2020-07-20":18559.063745019920318725099669,"2020-07-21":18573.705179282868525896414410,"2020-07-22":18586.155378486055776892430347,"2020-07-23":18540.637450199203187250996083,"2020-07-24":18526.992031872509960159362617,"2020-07-27":18545.717131474103585657370584,"2020-07-28":18568.326693227091633466135525,"2020-07-29":18614.840637450199203187251062,"2020-07-30":18638.247011952191235059761022,"2020-07-31":18596.613545816733067729083731,"2020-08-04":18675.199203187250996015936320,"2020-08-05":18662.350597609561752988047874,"2020-08-06":18717.629482071713147410358630,"2020-08-07":18721.513944223107569721115603,"2020-08-10":18729.780876494023904382470184,"2020-08-11":18679.681274900398406374502057,"2020-08-12":18690.239043824701195219123572,"2020-08-13":18617.231075697211155378486121,"2020-08-14":18610.358565737051792828685323,"2020-08-17":18645.318725099601593625498072,"2020-08-18":18667.729083665338645418326757,"2020-08-19":18633.565737051792828685259027,"2020-08-20":18633.266932270916334661354644,"2020-08-21":18640.637450199203187250996079,"2020-08-24":18712.350597609561752988047872,"2020-08-25":18675.498007968127490039840700,"2020-08-26":18682.768924302788844621514007,"2020-08-27":18628.884462151394422310757035,"2020-08-28":18629.083665338645418326693291,"2020-08-31":18582.669322709163346613545881,"2020-09-01":18676.992031872509960159362614,"2020-09-02":18803.286852589641434262948272,"2020-09-03":18690.438247011952191235059825,"2020-09-04":18570.717131474103585657370582,"2020-09-08":18552.290836653386454183266997,"2020-09-09":18635.756972111553784860557835,"2020-09-10":18590.438247011952191235059827,"2020-09-11":18641.235059760956175298804846,"2020-09-14":18675.697211155378486055776958,"2020-09-15":18695.916334661354581673306838,"2020-09-16":18655.776892430278884462151459,"2020-09-17":18656.075697211155378486055842,"2020-09-18":18608.067729083665338645418392,"2020-09-21":18536.354581673306772908366598,"2020-09-22":18574.203187250996015936255044,"2020-09-23":18500.498007968127490039840700,"2020-09-24":18501.892430278884462151394485,"2020-09-25":18547.808764940239043824701257,"2020-09-28":18613.147410358565737051792892,"2020-09-29":18585.159362549800796812749066,"2020-09-30":18536.553784860557768924302852,"2020-10-01":18548.804780876494023904382532,"2020-10-02":18549.501992031872509960159425,"2020-10-05":18561.852589641434262948207235,"2020-10-06":18551.892430278884462151394486,"2020-10-07":18570.617529880478087649402454,"2020-10-08":18612.151394422310756972111618,"2020-10-09":18584.462151394422310756972176,"2020-10-13":18609.860557768924302788844686,"2020-10-14":18586.155378486055776892430343,"2020-10-15":18603.187250996015936254980144,"2020-10-16":18599.402390438247011952191299,"2020-10-19":18508.964143426294820717131539,"2020-10-20":18473.007968127490039840637514,"2020-10-21":18442.729083665338645418326757,"2020-10-22":18451.792828685258964143426358,"2020-10-23":18483.565737051792828685259027,"2020-10-26":18403.087649402390438247012016,"2020-10-27":18360.358565737051792828685323,"2020-10-28":18253.087649402390438247012017,"2020-10-29":18265.039840637450199203187316,"2020-10-30":18169.521912350597609561753053,"2020-11-02":18221.812749003984063745019985,"2020-11-03":18242.529880478087649402390504,"2020-11-04":18390.537848605577689243027954,"2020-11-05":18465.338645418326693227091699,"2020-11-06":18436.055776892430278884462217,"2020-11-09":18505.577689243027888446215206,"2020-11-10":18577.390438247011952191235126,"2020-11-11":18631.772908366533864541832735,"2020-11-12":18623.406374501992031872510025,"2020-11-13":18671.015936254980079681274965,"2020-11-16":18720.019920318725099601593691,"2020-11-17":18757.470119521912350597609626,"2020-11-18":18740.936254980079681274900462,"2020-11-19":18771.314741035856573705179347,"2020-11-20":18808.266932270916334661354646,"2020-11-23":18811.454183266932270916334725,"2020-11-24":18861.055776892430278884462214,"2020-11-25":18850.796812749003984063745083,"2020-11-26":18865.936254980079681274900462,"2020-11-27":18907.768924302788844621514009,"2020-11-30":18850.099601593625498007968192,"2020-12-01":18845.916334661354581673306838,"2020-12-02":18835.458167330677290836653452,"2020-12-03":18862.749003984063745019920385,"2020-12-04":18850.796812749003984063745087,"2020-12-07":18866.035856573705179282868593,"2020-12-08":18900.996015936254980079681343,"2020-12-09":18900.498007968127490039840705,"2020-12-10":18903.685258964143426294820785,"2020-12-11":18919.820717131474103585657439,"2020-12-14":18881.972111553784860557768992,"2020-12-15":18902.490039840637450199203254,"2020-12-16":18912.549800796812749003984130,"2020-12-17":18928.486055776892430278884528,"2020-12-18":18932.768924302788844621514011,"2020-12-21":18906.474103585657370517928354,"2020-12-22":18937.848605577689243027888513,"2020-12-23":18919.023904382470119521912416,"2020-12-24":18947.111553784860557768924369,"2020-12-29":18984.362549800796812749004051,"2020-12-30":18987.151394422310756972111620,"2020-12-31":19013.446215139442231075697278,"2021-01-04":18984.063745019920318725099668,"2021-01-05":18982.370517928286852589641501,"2021-01-06":18948.406374501992031872510026,"2021-01-07":18977.788844621513944223107637,"2021-01-08":19002.988047808764940239043892,"2021-01-11":18974.800796812749003984063812,"2021-01-12":18966.533864541832669322709231,"2021-01-13":18977.888446215139442231075765,"2021-01-14":18939.043824701195219123506044,"2021-01-15":19001.195219123505976095617599,"2021-01-18":19006.772908366533864541832739,"2021-01-19":19018.525896414342629482071782,"2021-01-20":19003.386454183266932270916404,"2021-01-21":18960.657370517928286852589710,"2021-01-22":18962.948207171314741035856642,"2021-01-25":19005.079681274900398406374570,"2021-01-26":18977.091633466135458167330744,"2021-01-27":18878.784860557768924302788911,"2021-01-28":18936.155378486055776892430346,"2021-01-29":18817.629482071713147410358632,"2021-02-01":18916.633466135458167330677357,"2021-02-02":18972.410358565737051792828752,"2021-02-03":18931.772908366533864541832736,"2021-02-04":18971.314741035856573705179350,"2021-02-05":18940.239043824701195219123572,"2021-02-08":18960.059760956175298804780942,"2021-02-09":18965.438247011952191235059827,"2021-02-10":18955.478087649402390438247078,"2021-02-11":18968.525896414342629482071779,"2021-02-12":18961.852589641434262948207238,"2021-02-16":18886.752988047808764940239110,"2021-02-17":18903.486055776892430278884528,"2021-02-18":18868.625498007968127490039907,"2021-02-19":18785.756972111553784860557835,"2021-02-22":18747.410358565737051792828752,"2021-02-23":18725.000000000000000000000067,"2021-02-24":18721.812749003984063745019986,"2021-02-25":18567.928286852589641434263014,"2021-02-26":18627.290836653386454183266998,"2021-03-01":18733.565737051792828685259031,"2021-03-02":18739.342629482071713147410426,"2021-03-03":18679.382470119521912350597676,"2021-03-04":18555.278884462151394422310822,"2021-03-05":18638.346613545816733067729149,"2021-03-08":18626.593625498007968127490105,"2021-03-09":18702.390438247011952191235125,"2021-03-10":18763.645418326693227091633531,"2021-03-11":18764.243027888446215139442296,"2021-03-12":18646.215139442231075697211220,"2021-03-15":18724.003984063745019920318790,"2021-03-16":18701.693227091633466135458232,"2021-03-17":18692.031872509960159362549866,"2021-03-18":18626.394422310756972111553850,"2021-03-19":18650.796812749003984063745085,"2021-03-22":18677.191235059760956175298870,"2021-03-23":18692.031872509960159362549866,"2021-03-24":18711.952191235059760956175364,"2021-03-25":18762.250996015936254980079748,"2021-03-26":18799.302788844621513944223175,"2021-03-29":18786.752988047808764940239112,"2021-03-30":18792.729083665338645418326761,"2021-03-31":18757.071713147410358565737120,"2021-04-01":18826.593625498007968127490109,"2021-04-05":18827.689243027888446215139511,"2021-04-06":18876.494023904382470119521981,"2021-04-07":18882.071713147410358565737120,"2021-04-08":18929.482071713147410358565805,"2021-04-09":18930.478087649402390438247079,"2021-04-12":18920.219123505976095617529947,"2021-04-13":18909.760956175298804780876560,"2021-04-14":18894.920318725099601593625564,"2021-04-15":18972.111553784860557768924369,"2021-04-16":18930.278884462151394422310824,"2021-04-19":18893.525896414342629482071779,"2021-04-20":18864.243027888446215139442297,"2021-04-21":18872.808764940239043824701261,"2021-04-22":18863.346613545816733067729149,"2021-04-23":18891.733067729083665338645483,"2021-04-26":18848.705179282868525896414407,"2021-04-27":18848.007968127490039840637515,"2021-04-28":18856.374501992031872509960223,"2021-04-29":18849.701195219123505976095680,"2021-04-30":18825.697211155378486055776955,"2021-05-03":18856.374501992031872509960222,"2021-05-04":18845.816733067729083665338708,"2021-05-05":18873.705179282868525896414405,"2021-05-06":18875.398406374501992031872572,"2021-05-07":18931.872509960159362549800860,"2021-05-10":18880.776892430278884462151457,"2021-05-11":18810.159362549800796812749067,"2021-05-12":18717.729083665338645418326755,"2021-05-13":18776.992031872509960159362612,"2021-05-14":18829.780876494023904382470181,"2021-05-17":18824.402390438247011952191296,"2021-05-18":18814.641434262948207171314802,"2021-05-19":18794.721115537848605577689304,"2021-05-20":18836.752988047808764940239104,"2021-05-21":18832.071713147410358565737111,"2021-05-25":18906.474103585657370517928347,"2021-05-26":18959.362549800796812749004044,"2021-05-27":18943.426294820717131474103645,"2021-05-28":18950.796812749003984063745080,"2021-05-31":18945.617529880478087649402451,"2021-06-01":18980.577689243027888446215201,"2021-06-02":18997.310756972111553784860620,"2021-06-03":18985.557768924302788844621576,"2021-06-04":19055.079681274900398406374564,"2021-06-07":19031.075697211155378486055838,"2021-06-08":19040.239043824701195219123568,"2021-06-09":19038.844621513944223107569783,"2021-06-10":19060.358565737051792828685320,"2021-06-11":19090.438247011952191235059823,"2021-06-14":19078.386454183266932270916397,"2021-06-15":19119.721115537848605577689306,"2021-06-16":19076.792828685258964143426358,"2021-06-17":19085.358565737051792828685322,"2021-06-18":19059.163346613545816733067792,"2021-06-21":19085.557768924302788844621576,"2021-06-22":19102.589641434262948207171377,"2021-06-23":19064.243027888446215139442294,"2021-06-24":19116.733067729083665338645481,"2021-06-25":19088.247011952191235059761020,"2021-06-28":19082.968127490039840637450263,"2021-06-29":19095.219123505976095617529943,"2021-06-30":19101.792828685258964143426357,"2021-07-02":19139.043824701195219123506038,"2021-07-05":19132.470119521912350597609624,"2021-07-06":19175.697211155378486055776955,"2021-07-07":19213.645418326693227091633530,"2021-07-08":19179.581673306772908366533929,"2021-07-09":19172.609561752988047808765005,"2021-07-12":19177.589641434262948207171380,"2021-07-13":19167.729083665338645418326758,"2021-07-14":19182.669322709163346613545882,"2021-07-15":19218.725099601593625498008034,"2021-07-16":19199.302788844621513944223173,"2021-07-19":19189.442231075697211155378552,"2021-07-20":19196.912350597609561752988114,"2021-07-21":19166.932270916334661354581740,"2021-07-22":19197.808764940239043824701262,"2021-07-23":19209.163346613545816733067797,"2021-07-26":19192.928286852589641434263015,"2021-07-27":19240.537848605577689243027955,"2021-07-28":19257.171314741035856573705245,"2021-07-29":19245.916334661354581673306838,"2021-07-30":19224.103585657370517928286918,"2021-08-03":19319.123505976095617529880545,"2021-08-04":19274.800796812749003984063811,"2021-08-05":19268.027888446215139442231141,"2021-08-06":19257.270916334661354581673373,"2021-08-09":19224.501992031872509960159428,"2021-08-10":19215.936254980079681274900464,"2021-08-11":19233.864541832669322709163413,"2021-08-12":19242.430278884462151394422377,"2021-08-13":19301.494023904382470119521978,"2021-08-16":19334.262948207171314741035922,"2021-08-17":19305.677290836653386454183332,"2021-08-18":19256.175298804780876494023969,"2021-08-19":19310.458167330677290836653452,"2021-08-20":19352.290836653386454183266998,"2021-08-23":19319.920318725099601593625563,"2021-08-24":19283.665338645418326693227156,"2021-08-25":19266.334661354581673306772973,"2021-08-26":19280.776892430278884462151459,"2021-08-27":19347.011952191235059760956239,"2021-08-30":19347.509960159362549800796876,"2021-08-31":19312.450199203187250996016000,"2021-09-01":19377.490039840637450199203252,"2021-09-02":19407.868525896414342629482137,"2021-09-03":19368.924302788844621513944288,"2021-09-07":19352.888446215139442231075762,"2021-09-08":19391.733067729083665338645484,"2021-09-09":19380.278884462151394422310823,"2021-09-10":19298.705179282868525896414408,"2021-09-13":19331.573705179282868525896479,"2021-09-14":19352.490039840637450199203252,"2021-09-15":19343.227091633466135458167396,"2021-09-16":19327.788844621513944223107635,"2021-09-17":19245.219123505976095617529945,"2021-09-20":19211.254980079681274900398471,"2021-09-21":19236.254980079681274900398471,"2021-09-22":19273.505976095617529880478152,"2021-09-23":19220.617529880478087649402454,"2021-09-24":19191.135458167330677290836717,"2021-09-27":19173.904382470119521912350662,"2021-09-28":19056.772908366533864541832734,"2021-09-29":19063.346613545816733067729149,"2021-09-30":18991.334661354581673306772973,"2021-10-01":19072.310756972111553784860623,"2021-10-04":19011.454183266932270916334727,"2021-10-05":19031.772908366533864541832736,"2021-10-06":19061.354581673306772908366601,"2021-10-07":19046.015936254980079681274967,"2021-10-08":18988.745019920318725099601661,"2021-10-12":18973.904382470119521912350665,"2021-10-13":19022.709163346613545816733136,"2021-10-14":19125.697211155378486055776961,"2021-10-15":19141.035856573705179282868595,"2021-10-18":19142.729083665338645418326763,"2021-10-19":19140.139442231075697211155449,"2021-10-20":19144.322709163346613545816804,"2021-10-21":19103.486055776892430278884534,"2021-10-22":19145.717131474103585657370590,"2021-10-25":19150.199203187250996015936326,"2021-10-26":19183.665338645418326693227162,"2021-10-27":19140.537848605577689243027958,"2021-10-28":19146.912350597609561752988117,"2021-10-29":19073.804780876494023904382539,"2021-11-01":19068.027888446215139442231145,"2021-11-02":19075.896414342629482071713217,"2021-11-03":19110.657370517928286852589711,"2021-11-04":19184.661354581673306772908437,"2021-11-05":19238.944223107569721115537920,"2021-11-08":19226.992031872509960159362620,"2021-11-09":19255.278884462151394422310828,"2021-11-10":19169.621513944223107569721186,"2021-11-11":19221.613545816733067729083737,"2021-11-12":19230.278884462151394422310828,"2021-11-15":19178.685258964143426294820789,"2021-11-16":19136.653386454183266932270988,"2021-11-17":19184.860557768924302788844693,"2021-11-18":19193.824701195219123505976168,"2021-11-19":19193.326693227091633466135530,"2021-11-22":19096.912350597609561752988119,"2021-11-23":19085.657370517928286852589712,"2021-11-24":19124.103585657370517928286924,"2021-11-25":19124.800796812749003984063817,"2021-11-26":19107.968127490039840637450271,"2021-11-29":19124.003984063745019920318798,"2021-11-30":19034.063745019920318725099674,"2021-12-01":19064.442231075697211155378558,"2021-12-02":19180.179282868525896414342703,"2021-12-03":19157.171314741035856573705253,"2021-12-06":19186.752988047808764940239117,"2021-12-07":19194.521912350597609561753062,"2021-12-08":19214.840637450199203187251069,"2021-12-09":19238.844621513944223107569793,"2021-12-10":19283.067729083665338645418399,"2021-12-13":19321.912350597609561752988121,"2021-12-14":19262.250996015936254980079755,"2021-12-15":19371.912350597609561752988122,"2021-12-16":19390.537848605577689243027962,"2021-12-17":19389.143426294820717131474177,"2021-12-20":19296.613545816733067729083739,"2021-12-21":19343.326693227091633466135533,"2021-12-22":19404.482071713147410358565812,"2021-12-23":19408.565737051792828685259038,"2021-12-24":19388.346613545816733067729158,"2021-12-29":19454.382470119521912350597684,"2021-12-30":19476.792828685258964143426370,"2021-12-31":19462.848605577689243027888521,"2022-01-04":19383.466135458167330677290911,"2022-01-05":19298.705179282868525896414417,"2022-01-06":19228.884462151394422310757047,"2022-01-07":19188.147410358565737051792903,"2022-01-10":19184.362549800796812749004059,"2022-01-11":19224.103585657370517928286928,"2022-01-12":19190.139442231075697211155454,"2022-01-13":19180.677290836653386454183342,"2022-01-14":19147.011952191235059760956250,"2022-01-17":19131.972111553784860557768999,"2022-01-18":18990.537848605577689243027962,"2022-01-19":18976.693227091633466135458240,"2022-01-20":18938.147410358565737051792901,"2022-01-21":18929.482071713147410358565810,"2022-01-24":18882.071713147410358565737125,"2022-01-25":18861.155378486055776892430351,"2022-01-26":18849.402390438247011952191307,"2022-01-27":18917.031872509960159362549873,"2022-01-28":18982.569721115537848605577762,"2022-01-31":19007.569721115537848605577762,"2022-02-01":19028.386454183266932270916407,"2022-02-02":19130.776892430278884462151468,"2022-02-03":19016.434262948207171314741110,"2022-02-04":19012.350597609561752988047882,"2022-02-07":18978.585657370517928286852663,"2022-02-08":18989.243027888446215139442305,"2022-02-09":19045.916334661354581673306847,"2022-02-10":18897.808764940239043824701269,"2022-02-11":18917.231075697211155378486129,"2022-02-14":18825.298804780876494023904456,"2022-02-15":18849.501992031872509960159435,"2022-02-16":18855.179282868525896414342701,"2022-02-17":18806.972111553784860557768995,"2022-02-18":18801.792828685258964143426366,"2022-02-22":18733.764940239043824701195289,"2022-02-23":18626.992031872509960159362619,"2022-02-24":18668.326693227091633466135527,"2022-02-25":18793.725099601593625498008037,"2022-02-28":18806.075697211155378486055845,"2022-03-01":18860.956175298804780876494092,"2022-03-02":18870.617529880478087649402459,"2022-03-03":18859.860557768924302788844689,"2022-03-04":18923.406374501992031872510027,"2022-03-07":18748.207171314741035856573772,"2022-03-08":18647.011952191235059760956242,"2022-03-09":18703.685258964143426294820784,"2022-03-10":18636.553784860557768924302855,"2022-03-11":18522.709163346613545816733134,"2022-03-14":18361.752988047808764940239109,"2022-03-15":18333.764940239043824701195284,"2022-03-16":18481.374501992031872509960224,"2022-03-17":18542.231075697211155378486120,"2022-03-18":18601.095617529880478087649468,"2022-03-21":18502.191235059760956175298870,"2022-03-22":18453.685258964143426294820783,"2022-03-23":18494.322709163346613545816799,"2022-03-24":18483.167330677290836653386520,"2022-03-25":18389.442231075697211155378551,"2022-03-28":18460.657370517928286852589706,"2022-03-29":18531.673306772908366533864607,"2022-03-30":18572.410358565737051792828750,"2022-03-31":18557.968127490039840637450264,"2022-04-01":18545.816733067729083665338710,"2022-04-04":18570.119521912350597609561818,"2022-04-05":18457.270916334661354581673371,"2022-04-06":18426.792828685258964143426358,"2022-04-07":18412.450199203187250996016000,"2022-04-08":18371.613545816733067729083729,"2022-04-11":18254.880478087649402390438310,"2022-04-12":18274.900398406374501992031935,"2022-04-13":18306.972111553784860557768987,"2022-04-14":18190.438247011952191235059824,"2022-04-18":18151.593625498007968127490102,"2022-04-19":18148.804780876494023904382532,"2022-04-20":18134.063745019920318725099664,"2022-04-21":18009.462151394422310756972174,"2022-04-22":17936.155378486055776892430342,"2022-04-25":17963.745019920318725099601657,"2022-04-26":17911.752988047808764940239107,"2022-04-27":17880.577689243027888446215202,"2022-04-28":18013.645418326693227091633529,"2022-04-29":17810.756972111553784860557831,"2022-05-02":17759.661354581673306772908429,"2022-05-03":17776.095617529880478087649466,"2022-05-04":17915.836653386454183266932335,"2022-05-05":17674.302788844621513944223171,"2022-05-06":17604.780876494023904382470182,"2022-05-09":17517.729083665338645418326755,"2022-05-10":17518.525896414342629482071775,"2022-05-11":17494.322709163346613545816795,"2022-05-12":17533.167330677290836653386517,"2022-05-13":17591.235059760956175298804844,"2022-05-16":17619.721115537848605577689306,"2022-05-17":17610.856573705179282868525958,"2022-05-18":17529.183266932270916334661415,"2022-05-19":17548.306772908366533864541893,"2022-05-20":17610.458167330677290836653447,"2022-05-24":17690.239043824701195219123567,"2022-05-25":17741.035856573705179282868587,"2022-05-26":17766.434262948207171314741097,"2022-05-27":17858.565737051792828685259026,"2022-05-30":17846.812749003984063745019982,"2022-05-31":17739.940239043824701195219184,"2022-06-01":17671.115537848605577689243089,"2022-06-02":17725.099601593625498007968189,"2022-06-03":17615.338645418326693227091695,"2022-06-06":17530.677290836653386454183328,"2022-06-07":17552.888446215139442231075758,"2022-06-08":17440.737051792828685258964203,"2022-06-09":17411.454183266932270916334720,"2022-06-10":17258.565737051792828685259022,"2022-06-13":16996.215139442231075697211213,"2022-06-14":16888.645418326693227091633523,"2022-06-15":17036.752988047808764940239101,"2022-06-16":16929.880478087649402390438304,"2022-06-17":16941.533864541832669322709221,"2022-06-20":16966.533864541832669322709220,"2022-06-21":16940.936254980079681274900455,"2022-06-22":16959.760956175298804780876550,"2022-06-23":16982.968127490039840637450255,"2022-06-24":17058.565737051792828685259020,"2022-06-27":17039.442231075697211155378542,"2022-06-28":17029.083665338645418326693284,"2022-06-29":17045.916334661354581673306830,"2022-06-30":17031.374501992031872509960216,"2022-07-04":17090.836653386454183266932329,"2022-07-05":17134.462151394422310756972171,"2022-07-06":17052.390438247011952191235118,"2022-07-07":17091.334661354581673306772967,"2022-07-08":17021.912350597609561752988106,"2022-07-11":17022.410358565737051792828744,"2022-07-12":17019.920318725099601593625557,"2022-07-13":17015.537848605577689243027948,"2022-07-14":16992.231075697211155378486116,"2022-07-15":17065.537848605577689243027950,"2022-07-18":17053.685258964143426294820779,"2022-07-19":17164.641434262948207171314804,"2022-07-20":17153.685258964143426294820780,"2022-07-21":17300.298804780876494023904447,"2022-07-22":17349.302788844621513944223172,"2022-07-25":17344.521912350597609561753053,"2022-07-26":17337.450199203187250996016000,"2022-07-27":17452.888446215139442231075762,"2022-07-28":17597.709163346613545816733133,"2022-07-29":17662.948207171314741035856639,"2022-08-02":17516.733067729083665338645482,"2022-08-03":17582.868525896414342629482135,"2022-08-04":17620.517928286852589641434327,"2022-08-05":17577.788844621513944223107633,"2022-08-08":17606.374501992031872509960223,"2022-08-09":17574.800796812749003984063809,"2022-08-10":17663.545816733067729083665402,"2022-08-11":17595.418326693227091633466199,"2022-08-12":17700.498007968127490039840702,"2022-08-15":17751.294820717131474103585722,"2022-08-16":17733.366533864541832669322773,"2022-08-17":17660.358565737051792828685323,"2022-08-18":17691.334661354581673306772972,"2022-08-19":17596.613545816733067729083729,"2022-08-22":17487.250996015936254980079745,"2022-08-23":17434.063745019920318725099665,"2022-08-24":17409.661354581673306772908429,"2022-08-25":17520.219123505976095617529943,"2022-08-26":17411.653386454183266932270978,"2022-08-29":17355.876494023904382470119583,"2022-08-30":17312.549800796812749003984125,"2022-08-31":17232.768924302788844621514005,"2022-09-01":17168.127490039840637450199264,"2022-09-02":17202.290836653386454183266993,"2022-09-06":17110.358565737051792828685319,"2022-09-07":17211.454183266932270916334722,"2022-09-08":17186.553784860557768924302849,"2022-09-09":17297.709163346613545816733129,"2022-09-12":17327.091633466135458167330739,"2022-09-13":17169.820717131474103585657431,"2022-09-14":17222.509960159362549800796873,"2022-09-15":17198.705179282868525896414402,"2022-09-16":17169.820717131474103585657430,"2022-09-19":17206.972111553784860557768984,"2022-09-20":17171.613545816733067729083725,"2022-09-21":17174.501992031872509960159423,"2022-09-22":17086.254980079681274900398466,"2022-09-23":16988.346613545816733067729143,"2022-09-26":16878.386454183266932270916393,"2022-09-27":16759.860557768924302788844679,"2022-09-28":17024.900398406374501992031932,"2022-09-29":16868.127490039840637450199262,"2022-09-30":16822.709163346613545816733126,"2022-10-03":16898.306772908366533864541891,"2022-10-04":17050.896414342629482071713207,"2022-10-05":16971.513944223107569721115598,"2022-10-06":16885.557768924302788844621573,"2022-10-07":16735.159362549800796812749062,"2022-10-11":16600.896414342629482071713205,"2022-10-12":16596.414342629482071713147468,"2022-10-13":16737.948207171314741035856632,"2022-10-14":16596.215139442231075697211213,"2022-10-17":16675.896414342629482071713205,"2022-10-18":16791.832669322709163346613603,"2022-10-19":16609.860557768924302788844678,"2022-10-20":16451.992031872509960159362606,"2022-10-21":16580.179282868525896414342686,"2022-10-24":16626.394422310756972111553842,"2022-10-25":16718.924302788844621513944281,"2022-10-26":16882.370517928286852589641493,"2022-10-27":16936.553784860557768924302848,"2022-10-28":17014.043824701195219123506036,"2022-10-31":16974.203187250996015936255041,"2022-11-01":17020.318725099601593625498068,"2022-11-02":16881.673306772908366533864601,"2022-11-03":16795.418326693227091633466194,"2022-11-04":16759.462151394422310756972170,"2022-11-07":16701.394422310756972111553844,"2022-11-08":16811.354581673306772908366593,"2022-11-09":16793.426294820717131474103645,"2022-11-10":17193.127490039840637450199264,"2022-11-11":17214.243027888446215139442291,"2022-11-14":17173.904382470119521912350658,"2022-11-15":17246.513944223107569721115598,"2022-11-16":17315.836653386454183266932331,"2022-11-17":17256.274900398406374501992092,"2022-11-18":17269.322709163346613545816794,"2022-11-21":17315.239043824701195219123568,"2022-11-22":17425.099601593625498007968189,"2022-11-23":17523.804780876494023904382532,"2022-11-24":17568.326693227091633466135520,"2022-11-25":17609.561752988047808764940301,"2022-11-28":17541.932270916334661354581735,"2022-11-29":17533.266932270916334661354644,"2022-11-30":17646.613545816733067729083728,"2022-12-01":17781.075697211155378486055841,"2022-12-02":17852.490039840637450199203252,"2022-12-05":17739.442231075697211155378550,"2022-12-06":17753.884462151394422310757036,"2022-12-07":17753.087649402390438247012016,"2022-12-08":17752.290836653386454183266997,"2022-12-09":17681.374501992031872509960224,"2022-12-12":17694.123505976095617529880543,"2022-12-13":17757.370517928286852589641500,"2022-12-14":17747.808764940239043824701261,"2022-12-15":17708.964143426294820717131539,"2022-12-16":17638.645418326693227091633531,"2022-12-19":17504.183266932270916334661420,"2022-12-20":17455.577689243027888446215204,"2022-12-21":17544.521912350597609561753052,"2022-12-22":17442.828685258964143426294884,"2022-12-23":17396.613545816733067729083729,"2022-12-28":17241.533864541832669322709226,"2022-12-29":17329.382470119521912350597673,"2022-12-30":17258.928286852589641434263012,"2023-01-03":17341.135458167330677290836717,"2023-01-04":17414.243027888446215139442295,"2023-01-05":17364.143426294820717131474168,"2023-01-06":17528.386454183266932270916399,"2023-01-09":17519.322709163346613545816798,"2023-01-10":17523.306772908366533864541898,"2023-01-11":17655.876494023904382470119588,"2023-01-12":17797.310756972111553784860624,"2023-01-13":17831.274900398406374501992098,"2023-01-16":17849.203187250996015936255046,"2023-01-17":17857.171314741035856573705245,"2023-01-18":17907.768924302788844621514011,"2023-01-19":17891.832669322709163346613613,"2023-01-20":17855.976095617529880478087717,"2023-01-23":17827.689243027888446215139510,"2023-01-24":17846.115537848605577689243096,"2023-01-25":17907.270916334661354581673376,"2023-01-26":17895.318725099601593625498077,"2023-01-27":17859.561752988047808764940308,"2023-01-30":17807.968127490039840637450268,"2023-01-31":17850.796812749003984063745089,"2023-02-01":17918.725099601593625498008037,"2023-02-02":17945.119521912350597609561823,"2023-02-03":17868.725099601593625498008038,"2023-02-06":17775.697211155378486055776962,"2023-02-07":17779.282868525896414342629552,"2023-02-08":17802.988047808764940239043894,"2023-02-09":17737.350597609561752988047878,"2023-02-10":17666.035856573705179282868595,"2023-02-13":17733.864541832669322709163417,"2023-02-14":17654.880478087649402390438317,"2023-02-15":17608.964143426294820717131544,"2023-02-16":17571.414342629482071713147481,"2023-02-17":17575.298804780876494023904453,"2023-02-21":17411.852589641434262948207242,"2023-02-22":17442.031872509960159362549871,"2023-02-23":17493.625498007968127490039911,"2023-02-24":17446.513944223107569721115609,"2023-02-27":17472.111553784860557768924373,"2023-02-28":17505.976095617529880478087720,"2023-03-01":17452.290836653386454183267003,"2023-03-02":17432.470119521912350597609633,"2023-03-03":17610.358565737051792828685331,"2023-03-06":17578.984063745019920318725171,"2023-03-07":17551.892430278884462151394493,"2023-03-08":17616.533864541832669322709233,"2023-03-09":17612.948207171314741035856643,"2023-03-10":17675.298804780876494023904452,"2023-03-13":17745.119521912350597609561823,"2023-03-14":17692.131474103585657370517999,"2023-03-15":17662.948207171314741035856644,"2023-03-16":17615.139442231075697211155449,"2023-03-17":17636.752988047808764940239114,"2023-03-20":17617.430278884462151394422381,"2023-03-21":17637.151394422310756972111625,"2023-03-22":17734.960159362549800796812821,"2023-03-23":17688.645418326693227091633537,"2023-03-24":17717.330677290836653386454254,"2023-03-27":17602.988047808764940239043896,"2023-03-28":17561.055776892430278884462223,"2023-03-29":17609.163346613545816733067801,"2023-03-30":17654.083665338645418326693299,"2023-03-31":17720.119521912350597609561826,"2023-04-03":17804.382470119521912350597683,"2023-04-04":17847.808764940239043824701270,"2023-04-05":17834.063745019920318725099677,"2023-04-06":17842.430278884462151394422387,"2023-04-10":17789.442231075697211155378562,"2023-04-11":17804.581673306772908366533941,"2023-04-12":17829.282868525896414342629558,"2023-04-13":17811.952191235059760956175375,"2023-04-14":17753.884462151394422310757049,"2023-04-17":17739.342629482071713147410436,"2023-04-18":17765.737051792828685258964221,"2023-04-19":17772.709163346613545816733146,"2023-04-20":17833.167330677290836653386532,"2023-04-21":17895.617529880478087649402468,"2023-04-24":17917.131474103585657370518006,"2023-04-25":17978.784860557768924302788923,"2023-04-26":17895.517928286852589641434342,"2023-04-27":17857.569721115537848605577768,"2023-04-28":17974.003984063745019920318804,"2023-05-01":17842.629482071713147410358645,"2023-05-02":17917.928286852589641434263029,"2023-05-03":17947.808764940239043824701276,"2023-05-04":17857.768924302788844621514024,"2023-05-05":17806.175298804780876494023983,"2023-05-08":17741.533864541832669322709241,"2023-05-09":17749.302788844621513944223185,"2023-05-10":17785.956175298804780876494102,"2023-05-11":17848.406374501992031872510039,"2023-05-12":17834.760956175298804780876573,"2023-05-15":17796.613545816733067729083745,"2023-05-16":17671.513944223107569721115616,"2023-05-17":17669.422310756972111553784939,"2023-05-18":17621.513944223107569721115616,"2023-05-19":17679.482071713147410358565815,"2023-05-23":17538.844621513944223107569798,"2023-05-24":17462.649402390438247011952269,"2023-05-25":17425.000000000000000000000078,"2023-05-26":17460.557768924302788844621592,"2023-05-29":17467.231075697211155378486134,"2023-05-30":17482.370517928286852589641513,"2023-05-31":17490.139442231075697211155458,"2023-06-01":17538.446215139442231075697291,"2023-06-02":17564.641434262948207171314821,"2023-06-05":17511.653386454183266932270995,"2023-06-06":17516.135458167330677290836731,"2023-06-07":17383.266932270916334661354659,"2023-06-08":17420.318725099601593625498085,"2023-06-09":17422.609561752988047808765017,"2023-06-12":17462.450199203187250996016014,"2023-06-13":17385.458167330677290836653465,"2023-06-14":17429.581673306772908366533943,"2023-06-15":17513.147410358565737051792907,"2023-06-16":17490.537848605577689243027966,"2023-06-19":17429.382470119521912350597687,"2023-06-20":17450.398406374501992031872587,"2023-06-21":17400.398406374501992031872587,"2023-06-22":17327.689243027888446215139519,"2023-06-23":17351.693227091633466135458244,"2023-06-26":17396.812749003984063745019998,"2023-06-27":17429.083665338645418326693306,"2023-06-28":17520.617529880478087649402469,"2023-06-29":17442.729083665338645418326772,"2023-06-30":17590.836653386454183266932350,"2023-07-04":17539.940239043824701195219203,"2023-07-05":17449.003984063745019920318804,"2023-07-06":17344.322709163346613545816811,"2023-07-07":17286.752988047808764940239122,"2023-07-10":17319.521912350597609561753066,"2023-07-11":17324.003984063745019920318804,"2023-07-12":17445.019920318725099601593705,"2023-07-13":17544.621513944223107569721196,"2023-07-14":17527.689243027888446215139523,"2023-07-17":17494.920318725099601593625578,"2023-07-18":17543.326693227091633466135538,"2023-07-19":17587.151394422310756972111633,"2023-07-20":17484.063745019920318725099681,"2023-07-21":17555.577689243027888446215219,"2023-07-24":17498.505976095617529880478166,"2023-07-25":17487.450199203187250996016014,"2023-07-26":17542.330677290836653386454261,"2023-07-27":17388.346613545816733067729161,"2023-07-28":17508.266932270916334661354660,"2023-07-31":17522.410358565737051792828764,"2023-08-01":17429.880478087649402390438325,"2023-08-02":17365.039840637450199203187329,"2023-08-03":17258.366533864541832669322786,"2023-08-04":17393.525896414342629482071791,"2023-08-08":17444.422310756972111553784938,"2023-08-09":17443.227091633466135458167409,"2023-08-10":17391.932270916334661354581752,"2023-08-11":17356.673306772908366533864621,"2023-08-14":17320.517928286852589641434343,"2023-08-15":17192.031872509960159362549879,"2023-08-16":17158.665338645418326693227169,"2023-08-17":17134.661354581673306772908444,"2023-08-18":17176.294820717131474103585735,"2023-08-21":17132.071713147410358565737130,"2023-08-22":17090.537848605577689243027966,"2023-08-23":17256.374501992031872509960238,"2023-08-24":17181.872509960159362549800874,"2023-08-25":17209.860557768924302788844699,"2023-08-28":17258.964143426294820717131552,"2023-08-29":17379.183266932270916334661433,"2023-08-30":17391.633466135458167330677370,"2023-08-31":17380.478087649402390438247091,"2023-09-01":17424.601593625498007968127570,"2023-09-05":17311.354581673306772908366614,"2023-09-06":17281.673306772908366533864622,"2023-09-07":17300.000000000000000000000080,"2023-09-08":17283.366533864541832669322790,"2023-09-11":17279.382470119521912350597690,"2023-09-12":17265.936254980079681274900478,"2023-09-13":17271.613545816733067729083745,"2023-09-14":17339.243027888446215139442310,"2023-09-15":17291.932270916334661354581753,"2023-09-18":17265.438247011952191235059841,"2023-09-19":17141.035856573705179282868606,"2023-09-20":17124.701195219123505976095698,"2023-09-21":16991.135458167330677290836733,"2023-09-22":17009.063745019920318725099681,"2023-09-25":16937.649402390438247011952270,"2023-09-26":16873.804780876494023904382549,"2023-09-27":16818.127490039840637450199283,"2023-09-28":16869.322709163346613545816814,"2023-09-29":16887.549800796812749003984144,"2023-10-02":16856.872509960159362549800876,"2023-10-03":16675.398406374501992031872588,"2023-10-04":16774.103585657370517928286930,"2023-10-05":16795.717131474103585657370596,"2023-10-06":16814.741035856573705179282947,"2023-10-10":16979.382470119521912350597688,"2023-10-11":17053.984063745019920318725178,"2023-10-12":16954.282868525896414342629561,"2023-10-13":16991.533864541832669322709242,"2023-10-16":16986.354581673306772908366612,"2023-10-17":16969.820717131474103585657449,"2023-10-18":16899.203187250996015936255059,"2023-10-19":16820.517928286852589641434341,"2023-10-20":16798.207171314741035856573783,"2023-10-23":16837.749003984063745019920396,"2023-10-24":16861.354581673306772908366611,"2023-10-25":16791.832669322709163346613623,"2023-10-26":16850.199203187250996015936333,"2023-10-27":16847.509960159362549800796891,"2023-10-30":16849.800796812749003984063824,"2023-10-31":16858.665338645418326693227171,"2023-11-01":16999.103585657370517928286933,"2023-11-02":17148.007968127490039840637532,"2023-11-03":17256.673306772908366533864624,"2023-11-06":17206.274900398406374501992113,"2023-11-07":17236.852589641434262948207253,"2023-11-08":17274.103585657370517928286934,"2023-11-09":17158.167330677290836653386535,"2023-11-10":17223.406374501992031872510040,"2023-11-13":17222.111553784860557768924383,"2023-11-14":17409.462151394422310756972192,"2023-11-15":17337.848605577689243027888526,"2023-11-16":17412.549800796812749003984144,"2023-11-17":17444.721115537848605577689323,"2023-11-20":17497.211155378486055776892510,"2023-11-21":17475.597609561752988047808845,"2023-11-22":17504.880478087649402390438328,"2023-11-23":17468.625498007968127490039921,"2023-11-24":17448.904382470119521912350677,"2023-11-27":17495.617529880478087649402471,"2023-11-28":17532.370517928286852589641515,"2023-11-29":17594.023904382470119521912432,"2023-11-30":17583.266932270916334661354663,"2023-12-01":17731.075697211155378486055858,"2023-12-04":17697.410358565737051792828765,"2023-12-05":17778.984063745019920318725180,"2023-12-06":17807.669322709163346613545898,"2023-12-07":17834.860557768924302788844703,"2023-12-08":17788.745019920318725099601676,"2023-12-11":17766.135458167330677290836735,"2023-12-12":17784.262948207171314741035938,"2023-12-13":17993.127490039840637450199285,"2023-12-14":18093.227091633466135458167413,"2023-12-15":18069.322709163346613545816816,"2023-12-18":18057.669322709163346613545899,"2023-12-19":18112.649402390438247011952274,"2023-12-20":18090.637450199203187250996098,"2023-12-21":18087.549800796812749003984145,"2023-12-22":18019.820717131474103585657452,"2023-12-27":18155.976095617529880478087731,"2023-12-28":18102.689243027888446215139524,"2023-12-29":18116.434262948207171314741118,"2024-01-02":18044.422310756972111553784942,"2024-01-03":18042.529880478087649402390520,"2024-01-04":17971.215139442231075697211237,"2024-01-05":17931.274900398406374501992113,"2024-01-08":18020.019920318725099601593707,"2024-01-09":17994.422310756972111553784943,"2024-01-10":17978.187250996015936254980162,"2024-01-11":17997.011952191235059760956258,"2024-01-12":18021.215139442231075697211238,"2024-01-15":18033.665338645418326693227175,"2024-01-16":17892.629482071713147410358649,"2024-01-17":17789.442231075697211155378569,"2024-01-18":17795.916334661354581673306855,"2024-01-19":17821.215139442231075697211238,"2024-01-22":17858.864541832669322709163429,"2024-01-23":17846.414342629482071713147493,"2024-01-24":17858.466135458167330677290920,"2024-01-25":17894.721115537848605577689327,"2024-01-26":17864.541832669322709163346698,"2024-01-29":17955.179282868525896414342715,"2024-01-30":18001.992031872509960159362636,"2024-01-31":17987.151394422310756972111640,"2024-02-01":18132.669322709163346613545904,"2024-02-02":18019.521912350597609561753075,"2024-02-05":17899.302788844621513944223194,"2024-02-06":17986.852589641434262948207258,"2024-02-07":17954.482071713147410358565824,"2024-02-08":17866.932270916334661354581759,"2024-02-09":17902.191235059760956175298892,"2024-02-12":17883.366533864541832669322796,"2024-02-13":17752.589641434262948207171400,"2024-02-14":17878.486055776892430278884547,"2024-02-15":17944.422310756972111553784945,"2024-02-16":17922.211155378486055776892515,"2024-02-20":17989.641434262948207171314825,"2024-02-21":17966.334661354581673306772993,"2024-02-22":18054.382470119521912350597694,"2024-02-23":18136.254980079681274900398491,"2024-02-26":18087.350597609561752988047893,"2024-02-27":18032.669322709163346613545901,"2024-02-28":18048.107569721115537848605663,"2024-02-29":18103.784860557768924302788931,"2024-03-01":18193.027888446215139442231163,"2024-03-04":18162.848605577689243027888533,"2024-03-05":18222.908366533864541832669411,"2024-03-06":18250.597609561752988047808853,"2024-03-07":18294.223107569721115537848694,"2024-03-08":18284.860557768924302788844710,"2024-03-11":18270.418326693227091633466224,"2024-03-12":18270.916334661354581673306861,"2024-03-13":18247.709163346613545816733156,"2024-03-14":18174.601593625498007968127579,"2024-03-15":18156.673306772908366533864631,"2024-03-18":18116.932270916334661354581762,"2024-03-19":18187.848605577689243027888535,"2024-03-20":18248.505976095617529880478177,"2024-03-21":18251.892430278884462151394512,"2024-03-22":18302.091633466135458167330768,"2024-03-25":18242.928286852589641434263038,"2024-03-26":18238.745019920318725099601684,"2024-03-27":18335.458167330677290836653477,"2024-03-28":18336.852589641434262948207262,"2024-04-01":18223.904382470119521912350688,"2024-04-02":18183.964143426294820717131564,"2024-04-03":18192.231075697211155378486146,"2024-04-04":18185.159362549800796812749093,"2024-04-05":18225.498007968127490039840727,"2024-04-08":18211.952191235059760956175389,"2024-04-09":18284.960159362549800796812840,"2024-04-10":18143.725099601593625498008058,"2024-04-11":18129.581673306772908366533955,"2024-04-12":18133.665338645418326693227182,"2024-04-15":17971.215139442231075697211245,"2024-04-16":17944.023904382470119521912440,"2024-04-17":18004.681274900398406374502082,"2024-04-18":17946.713147410358565737051883,"2024-04-19":17960.358565737051792828685350,"2024-04-22":17988.346613545816733067729175,"2024-04-23":18020.318725099601593625498099,"2024-04-24":17987.649402390438247011952282,"2024-04-25":17933.565737051792828685259054,"2024-04-26":17993.625498007968127490039930,"2024-04-29":18049.003984063745019920318815,"2024-04-30":17954.780876494023904382470210,"2024-05-01":17997.709163346613545816733159,"2024-05-02":18042.330677290836653386454274,"2024-05-03":18146.015936254980079681274992,"2024-05-06":18231.972111553784860557769016,"2024-05-07":18282.968127490039840637450291,"2024-05-08":18267.629482071713147410358657,"2024-05-09":18301.593625498007968127490131,"2024-05-10":18241.334661354581673306773000,"2024-05-13":18248.306772908366533864541924,"2024-05-14":18255.079681274900398406374593,"2024-05-15":18376.095617529880478087649493,"2024-05-16":18377.988047808764940239043916,"2024-05-17":18356.274900398406374501992124,"2024-05-21":18395.418326693227091633466229,"2024-05-22":18360.159362549800796812749097,"2024-05-23":18295.517928286852589641434356,"2024-05-24":18318.326693227091633466135551,"2024-05-27":18313.147410358565737051792921,"2024-05-28":18210.557768924302788844621606,"2024-05-29":18085.458167330677290836653477,"2024-05-30":18139.840637450199203187251087,"2024-05-31":18259.063745019920318725099693,"2024-06-03":18327.788844621513944223107661,"2024-06-04":18386.852589641434262948207262,"2024-06-05":18495.916334661354581673306864,"2024-06-06":18502.589641434262948207171407,"2024-06-07":18385.756972111553784860557860,"2024-06-10":18362.450199203187250996016026,"2024-06-11":18363.147410358565737051792918,"2024-06-12":18446.513944223107569721115628,"2024-06-13":18476.195219123505976095617621,"2024-06-14":18487.350597609561752988047901,"2024-06-17":18467.031872509960159362549893,"2024-06-18":18517.131474103585657370518021,"2024-06-19":18480.876494023904382470119615,"2024-06-20":18458.167330677290836653386548,"2024-06-21":18443.625498007968127490039934,"2024-06-24":18489.741035856573705179282962,"2024-06-25":18468.227091633466135458167425,"2024-06-26":18380.577689243027888446215233,"2024-06-27":18399.900398406374501992031966,"2024-06-28":18358.665338645418326693227185,"2024-07-02":18294.820717131474103585657464,"2024-07-03":18375.796812749003984063745114,"2024-07-04":18356.175298804780876494023999,"2024-07-05":18424.701195219123505976095712,"2024-07-08":18456.772908366533864541832764,"2024-07-09":18419.023904382470119521912445,"2024-07-10":18502.788844621513944223107664,"2024-07-11":18560.956175298804780876494119,"2024-07-12":18621.513944223107569721115633,"2024-07-15":18621.215139442231075697211251,"2024-07-16":18726.494023904382470119522009,"2024-07-17":18714.143426294820717131474201,"2024-07-18":18644.322709163346613545816830,"2024-07-19":18596.215139442231075697211251,"2024-07-22":18627.390438247011952191235155,"2024-07-23":18635.856573705179282868525992,"2024-07-24":18558.864541832669322709163442,"2024-07-25":18579.382470119521912350597706,"2024-07-26":18687.250996015936254980079777,"2024-07-29":18716.733067729083665338645514,"2024-07-30":18760.059760956175298804780973,"2024-07-31":18878.087649402390438247012049,"2024-08-01":18867.031872509960159362549898,"2024-08-02":18870.318725099601593625498106,"2024-08-06":18654.382470119521912350597707,"2024-08-07":18569.721115537848605577689340,"2024-08-08":18635.856573705179282868525994,"2024-08-09":18718.426294820717131474103684,"2024-08-12":18765.637450199203187250996114,"2024-08-13":18870.617529880478087649402489,"2024-08-14":18920.318725099601593625498107,"2024-08-15":18940.239043824701195219123604,"2024-08-16":18953.585657370517928286852688,"2024-08-19":18970.219123505976095617529979,"2024-08-20":19000.896414342629482071713246,"2024-08-21":19014.143426294820717131474202,"2024-08-22":18937.749003984063745019920416,"2024-08-23":19012.848605577689243027888544,"2024-08-26":18991.533864541832669322709260,"2024-08-27":18978.784860557768924302788941,"2024-08-28":18929.681274900398406374502087,"2024-08-29":18916.035856573705179282868621,"2024-08-30":18922.908366533864541832669418,"2024-09-03":18936.952191235059760956175394,"2024-09-04":18982.270916334661354581673401,"2024-09-05":18979.482071713147410358565831,"2024-09-06":18932.071713147410358565737146,"2024-09-09":19027.191235059760956175298899,"2024-09-10":19059.262948207171314741035951,"2024-09-11":19076.095617529880478087649498,"2024-09-12":19130.278884462151394422310852,"2024-09-13":19164.442231075697211155378582,"2024-09-16":19235.856573705179282868525994,"2024-09-17":19197.609561752988047808765038,"2024-09-18":19161.055776892430278884462249,"2024-09-19":19215.239043824701195219123603,"2024-09-20":19205.478087649402390438247109,"2024-09-23":19194.123505976095617529880575,"2024-09-24":19198.804780876494023904382566,"2024-09-25":19140.637450199203187250996112,"2024-09-26":19172.509960159362549800796908,"2024-09-27":19235.756972111553784860557864,"2024-09-30":19256.274900398406374501992128,"2024-10-01":19242.231075697211155378486152,"2024-10-02":19173.207171314741035856573802,"2024-10-03":19112.848605577689243027888542,"2024-10-04":19077.589641434262948207171410,"2024-10-07":19041.035856573705179282868621,"2024-10-08":19063.844621513944223107569817,"2024-10-09":19101.693227091633466135458263,"2024-10-10":19138.645418326693227091633563,"2024-10-11":19195.318725099601593625498105,"2024-10-15":19244.820717131474103585657468,"2024-10-16":19296.812749003984063745020019,"2024-10-17":19267.629482071713147410358664,"2024-10-18":19315.836653386454183266932370,"2024-10-21":19221.812749003984063745020019,"2024-10-22":19221.912350597609561752988147,"2024-10-23":19163.745019920318725099601693,"2024-10-24":19190.338645418326693227091733,"2024-10-25":19163.147410358565737051792928,"2024-10-28":19194.322709163346613545816833,"2024-10-29":19197.609561752988047808765041,"2024-10-30":19193.227091633466135458167431,"2024-10-31":19171.713147410358565737051893,"2024-11-01":19145.418326693227091633466236,"2024-11-04":19181.274900398406374501992133,"2024-11-05":19219.123505976095617529880580,"2024-11-06":19242.629482071713147410358668,"2024-11-07":19361.952191235059760956175401,"2024-11-08":19390.936254980079681274900500,"2024-11-11":19384.860557768924302788844723,"2024-11-12":19288.944223107569721115537950,"2024-11-13":19238.944223107569721115537950,"2024-11-14":19282.669322709163346613545918,"2024-11-15":19246.015936254980079681275001,"2024-11-18":19256.075697211155378486055878,"2024-11-19":19190.737051792828685258964244,"2024-11-20":19157.270916334661354581673407,"2024-11-21":19129.382470119521912350597709,"2024-11-22":19187.450199203187250996016036,"2024-11-25":19297.709163346613545816733168,"2024-11-26":19342.031872509960159362549901,"2024-11-27":19379.880478087649402390438347,"2024-11-28":19407.470119521912350597609662,"2024-11-29":19551.892430278884462151394524,"2024-12-02":19583.067729083665338645418429,"2024-12-03":19554.382470119521912350597711,"2024-12-04":19597.211155378486055776892532,"2024-12-05":19588.545816733067729083665440,"2024-12-06":19677.888446215139442231075800,"2024-12-09":19628.784860557768924302788948,"2024-12-10":19612.151394422310756972111658,"2024-12-11":19596.613545816733067729083769,"2024-12-12":19524.302788844621513944223211,"2024-12-13":19498.107569721115537848605680,"2024-12-16":19473.007968127490039840637552,"2024-12-17":19497.808764940239043824701296,"2024-12-18":19319.920318725099601593625598,"2024-12-19":19201.992031872509960159362650,"2024-12-20":19281.573705179282868525896515,"2024-12-23":19320.816733067729083665338747,"2024-12-24":19334.462151394422310756972212,"2024-12-27":19312.848605577689243027888546,"2024-12-30":19306.972111553784860557769024,"2024-12-31":19336.852589641434262948207271,"2025-01-02":19364.043824701195219123506076,"2025-01-03":19384.760956175298804780876594,"2025-01-06":19373.705179282868525896414443,"2025-01-07":19321.215139442231075697211255,"2025-01-08":19323.306772908366533864541932,"2025-01-09":19293.924302788844621513944323,"2025-01-10":19149.003984063745019920318824,"2025-01-13":19076.095617529880478087649500,"2025-01-14":19046.713147410358565737051891,"2025-01-15":19194.223107569721115537848705,"2025-01-16":19292.529880478087649402390537,"2025-01-17":19374.601593625498007968127590,"2025-01-20":19407.669322709163346613545917,"2025-01-21":19465.239043824701195219123606,"2025-01-22":19437.848605577689243027888546,"2025-01-23":19460.756972111553784860557869,"2025-01-24":19494.621513944223107569721215,"2025-01-27":19534.860557768924302788844720,"2025-01-28":19538.545816733067729083665438,"2025-01-29":19557.768924302788844621514044,"2025-01-30":19660.657370517928286852589742,"2025-01-31":19663.545816733067729083665439,"2025-02-03":19699.302788844621513944223208,"2025-02-04":19655.478087649402390438247112,"2025-02-05":19744.123505976095617529880578,"2025-02-06":19751.294820717131474103585758,"2025-02-07":19613.047808764940239043824801,"2025-02-10":19662.848605577689243027888546,"2025-02-11":19636.155378486055776892430379,"2025-02-12":19556.274900398406374501992132,"2025-02-13":19644.123505976095617529880578,"2025-02-14":19608.565737051792828685259064,"2025-02-18":19562.350597609561752988047909,"2025-02-19":19571.812749003984063745020021,"2025-02-20":19521.015936254980079681275000,"2025-02-21":19554.980079681274900398406474,"2025-02-24":19572.310756972111553784860657,"2025-02-25":19685.557768924302788844621614,"2025-02-26":19709.063745019920318725099702,"2025-02-27":19671.812749003984063745020020,"2025-02-28":19792.529880478087649402390538,"2025-03-03":19805.876494023904382470119621,"2025-03-04":19714.541832669322709163346713,"2025-03-05":19679.282868525896414342629582,"2025-03-06":19490.438247011952191235059860,"2025-03-07":19595.916334661354581673306872,"2025-03-10":19551.294820717131474103585757,"2025-03-11":19485.458167330677290836653485,"2025-03-12":19443.924302788844621513944322,"2025-03-13":19411.852589641434262948207270,"2025-03-14":19481.374501992031872509960258,"2025-03-17":19551.394422310756972111553885,"2025-03-18":19531.274900398406374501992131,"2025-03-19":19609.960159362549800796812848,"2025-03-20":19592.828685258964143426294920,"2025-03-21":19571.414342629482071713147510,"2025-03-24":19564.243027888446215139442331,"2025-03-25":19578.585657370517928286852690,"2025-03-26":19480.378486055776892430278983,"2025-03-27":19513.645418326693227091633564,"2025-03-28":19490.338645418326693227091731,"2025-03-31":19596.713147410358565737051892,"2025-04-01":19650.597609561752988047808864,"2025-04-02":19668.227091633466135458167431,"2025-04-03":19425.099601593625498007968226,"2025-04-04":19175.000000000000000000000097,"2025-04-07":18930.278884462151394422310853,"2025-04-08":18778.486055776892430278884557,"2025-04-09":19021.912350597609561752988144,"2025-04-10":18787.549800796812749003984159,"2025-04-11":18860.956175298804780876494120,"2025-04-14":19023.804780876494023904382568,"2025-04-15":19072.310756972111553784860656,"2025-04-16":19056.772908366533864541832768,"2025-04-17":19043.326693227091633466135556,"2025-04-21":18877.689243027888446215139540,"2025-04-22":19015.039840637450199203187349,"2025-04-23":19039.940239043824701195219223,"2025-04-24":19151.195219123505976095617631,"2025-04-25":19158.864541832669322709163448,"2025-04-28":19184.561752988047808764940341,"2025-04-29":19247.211155378486055776892534,"2025-04-30":19286.354581673306772908366638,"2025-05-01":19256.972111553784860557769028,"2025-05-02":19260.657370517928286852589746,"2025-05-05":19246.713147410358565737051896,"2025-05-06":19248.207171314741035856573808,"2025-05-07":19324.302788844621513944223210,"2025-05-08":19292.430278884462151394422413,"2025-05-09":19349.900398406374501992031975,"2025-05-12":19394.422310756972111553784963,"2025-05-13":19386.653386454183266932271019,"2025-05-14":19355.577689243027888446215242,"2025-05-15":19498.505976095617529880478191,"2025-05-16":19519.920318725099601593625602,"2025-05-20":19445.717131474103585657370621,"2025-05-21":19304.780876494023904382470221,"2025-05-22":19325.697211155378486055776995,"2025-05-23":19320.916334661354581673306875,"2025-05-26":19377.290836653386454183267034,"2025-05-27":19477.589641434262948207171417,"2025-05-28":19469.422310756972111553784962,"2025-05-29":19506.274900398406374501992133,"2025-05-30":19521.613545816733067729083767,"2025-06-02":19538.346613545816733067729186,"2025-06-03":19511.055776892430278884462253,"2025-06-04":19536.653386454183266932271019,"2025-06-05":19522.908366533864541832669426,"2025-06-06":19472.211155378486055776892534,"2025-06-09":19442.031872509960159362549903,"2025-06-10":19473.406374501992031872510063,"2025-06-11":19482.171314741035856573705283,"2025-06-12":19517.131474103585657370518033,"2025-06-13":19438.247011952191235059761060,"2025-06-16":19425.199203187250996015936359,"2025-06-17":19429.183266932270916334661459,"2025-06-18":19467.131474103585657370518032,"2025-06-19":19451.693227091633466135458271,"2025-06-20":19482.569721115537848605577793,"2025-06-23":19525.796812749003984063745124,"2025-06-24":19562.649402390438247011952295,"2025-06-25":19505.478087649402390438247115,"2025-06-26":19561.553784860557768924302892,"2025-06-27":19589.243027888446215139442335,"2025-06-30":19654.282868525896414342629586,"2025-07-02":19601.792828685258964143426399,"2025-07-03":19596.314741035856573705179387,"2025-07-04":19608.466135458167330677290941,"2025-07-07":19564.342629482071713147410463,"2025-07-08":19546.613545816733067729083770,"2025-07-09":19621.015936254980079681275006,"2025-07-10":19619.621513944223107569721221,"2025-07-11":19526.693227091633466135458272,"2025-07-14":19524.900398406374501992031978,"2025-07-15":19433.167330677290836653386559,"2025-07-16":19466.932270916334661354581778,"2025-07-17":19501.992031872509960159362655,"2025-07-18":19481.573705179282868525896519,"2025-07-21":19528.784860557768924302788950,"2025-07-22":19545.019920318725099601593731,"2025-07-23":19524.900398406374501992031978,"2025-07-24":19525.398406374501992031872616,"2025-07-25":19579.482071713147410358565844,"2025-07-28":19539.541832669322709163346721,"2025-07-29":19623.406374501992031872510068,"2025-07-30":19592.330677290836653386454290,"2025-07-31":19607.071713147410358565737159,"2025-08-01":19612.151394422310756972111660,"2025-08-05":19682.669322709163346613545924,"2025-08-06":19684.262948207171314741035964,"2025-08-07":19678.187250996015936254980187,"2025-08-08":19700.398406374501992031872617,"2025-08-11":19697.509960159362549800796921,"2025-08-12":19670.717131474103585657370627,"2025-08-13":19740.239043824701195219123615,"2025-08-14":19707.968127490039840637450308,"2025-08-15":19674.800796812749003984063854,"2025-08-18":19638.147410358565737051792937,"2025-08-19":19681.872509960159362549800906,"2025-08-20":19700.398406374501992031872618,"2025-08-21":19682.470119521912350597609670,"2025-08-22":19761.553784860557768924302897,"2025-08-25":19692.828685258964143426294929,"2025-08-26":19719.621513944223107569721224,"2025-08-27":19736.055776892430278884462260,"2025-08-28":19752.988047808764940239043933,"2025-08-29":19781.972111553784860557769032,"2025-09-02":19743.725099601593625498008075,"2025-09-03":19803.087649402390438247012059,"2025-09-04":19882.171314741035856573705287,"2025-09-05":19960.557768924302788844621623,"2025-09-08":20029.780876494023904382470228,"2025-09-09":20028.286852589641434262948315,"2025-09-10":20084.661354581673306772908475,"2025-09-11":20155.179282868525896414342738,"2025-09-12":20137.350597609561752988047918,"2025-09-15":20157.868525896414342629482180,"2025-09-16":20139.641434262948207171314849,"2025-09-17":20129.382470119521912350597718,"2025-09-18":20132.768924302788844621514052,"2025-09-19":20146.414342629482071713147518,"2025-09-22":20160.458167330677290836653495,"2025-09-23":20162.749003984063745019920427,"2025-09-24":20158.665338645418326693227200,"2025-09-25":20160.557768924302788844621622,"2025-09-26":20186.454183266932270916334769,"2025-09-29":20256.474103585657370517928394,"2025-09-30":20285.059760956175298804780984,"2025-10-01":20284.860557768924302788844729,"2025-10-02":20297.310756972111553784860666,"2025-10-03":20327.689243027888446215139550,"2025-10-06":20297.310756972111553784860665,"2025-10-07":20300.398406374501992031872616,"2025-10-08":20311.155378486055776892430386,"2025-10-09":20286.354581673306772908366642,"2025-10-10":20212.350597609561752988047917,"2025-10-14":20334.362549800796812749004093,"2025-10-15":20371.115537848605577689243136,"2025-10-16":20391.832669322709163346613653,"2025-10-17":20383.665338645418326693227199,"2025-10-20":20449.701195219123505976095725,"2025-10-21":20382.071713147410358565737158,"2025-10-22":20384.561752988047808764940345,"2025-10-23":20366.932270916334661354581780,"2025-10-24":20416.533864541832669322709271,"2025-10-27":20454.780876494023904382470228,"2025-10-28":20447.908366533864541832669432,"2025-10-29":20311.454183266932270916334769,"2025-10-30":20326.095617529880478087649510,"2025-10-31":20343.924302788844621513944330,"2025-11-03":20343.824701195219123505976203,"2025-11-04":20282.171314741035856573705286,"2025-11-05":20334.362549800796812749004092,"2025-11-06":20341.733067729083665338645527,"2025-11-07":20294.023904382470119521912459,"2025-11-10":20340.737051792828685258964252,"2025-11-11":20375.996015936254980079681384,"2025-11-12":20451.095617529880478087649512,"2025-11-13":20332.270916334661354581673417,"2025-11-14":20291.035856573705179282868635,"2025-11-17":20235.159362549800796812749113,"2025-11-18":20179.780876494023904382470228,"2025-11-19":20200.597609561752988047808873,"2025-11-20":20159.960159362549800796812856,"2025-11-21":20255.677290836653386454183375,"2025-11-24":20304.482071713147410358565846,"2025-11-25":20390.836653386454183266932380,"2025-11-26":20437.350597609561752988047919,"2025-11-27":20440.737051792828685258964253,"2025-11-28":20442.131474103585657370518037,"2025-12-01":20330.677290836653386454183374,"2025-12-02":20309.860557768924302788844729,"2025-12-03":20332.868525896414342629482178,"2025-12-04":20325.298804780876494023904489,"2025-12-05":20157.370517928286852589641539,"2025-12-08":20137.350597609561752988047913,"2025-12-09":20084.661354581673306772908470,"2025-12-10":20152.589641434262948207171418,"2025-12-11":20174.203187250996015936255084,"2025-12-12":20143.027888446215139442231179,"2025-12-15":20175.099601593625498007968232,"2025-12-16":20133.964143426294820717131578,"2025-12-17":20101.494023904382470119522017,"2025-12-18":20139.840637450199203187251101,"2025-12-19":20150.996015936254980079681381,"2025-12-22":20190.239043824701195219123612,"2025-12-23":20256.075697211155378486055884,"2025-12-24":20262.051792828685258964143533,"2025-12-29":20259.262948207171314741035963,"2025-12-30":20238.844621513944223107569828,"2025-12-31":20210.756972111553784860557876,"2026-01-02":20204.681274900398406374502100,"2026-01-05":20285.756972111553784860557877,"2026-01-06":20308.964143426294820717131583,"2026-01-07":20318.127490039840637450199312,"2026-01-08":20356.274900398406374501992141,"2026-01-09":20436.354581673306772908366643,"2026-01-12":20446.015936254980079681275011,"2026-01-13":20431.872509960159362549800908,"2026-01-14":20491.434262948207171314741147,"2026-01-15":20530.776892430278884462151507,"2026-01-16":20528.784860557768924302788958,"2026-01-19":20482.171314741035856573705292,"2026-01-20":20378.884462151394422310757084,"2026-01-21":20433.864541832669322709163459,"2026-01-22":20488.446215139442231075697324,"2026-01-23":20494.322709163346613545816846,"2026-01-26":20542.131474103585657370518041,"2026-01-27":20509.063745019920318725099715,"2026-01-28":20500.199203187250996015936369,"2026-01-29":20485.258964143426294820717246,"2026-01-30":20376.693227091633466135458280,"2026-02-02":20458.764940239043824701195333,"2026-02-03":20451.992031872509960159362663,"2026-02-04":20507.071713147410358565737165,"2026-02-05":20448.904382470119521912350710,"2026-02-06":20518.326693227091633466135572,"2026-02-09":20565.438247011952191235059874,"2026-02-10":20576.294820717131474103585770,"2026-02-11":20627.191235059760956175298918,"2026-02-12":20590.438247011952191235059875,"2026-02-13":20679.482071713147410358565851,"2026-02-17":20677.390438247011952191235174,"2026-02-18":20732.470119521912350597609677,"2026-02-19":20745.318725099601593625498124,"2026-02-20":20790.139442231075697211155496,"2026-02-23":20801.095617529880478087649519,"2026-02-24":20851.394422310756972111553901,"2026-02-25":20853.286852589641434262948322,"2026-02-26":20890.537848605577689243028003,"2026-02-27":20890.438247011952191235059875,"2026-03-02":20825.796812749003984063745134,"2026-03-03":20673.804780876494023904382584,"2026-03-04":20669.422310756972111553784974,"2026-03-05":20549.003984063745019920318838,"2026-03-06":20392.729083665338645418326805,"2026-03-09":20450.796812749003984063745133,"2026-03-10":20427.290836653386454183267046,"2026-03-11":20334.163346613545816733067842,"2026-03-12":20242.231075697211155378486168,"2026-03-13":20244.920318725099601593625610,"2026-03-16":20360.059760956175298804780990,"2026-03-17":20402.689243027888446215139557,"2026-03-18":20245.019920318725099601593740,"2026-03-19":20199.203187250996015936255094,"2026-03-20":19980.278884462151394422310869,"2026-03-23":20088.247011952191235059761069,"2026-03-24":20043.924302788844621513944336,"2026-03-25":20201.195219123505976095617644,"2026-03-26":20063.147410358565737051792942,"2026-03-27":20020.617529880478087649402504,"2026-03-30":20094.820717131474103585657485,"2026-03-31":20264.442231075697211155378602,"2026-04-01":20247.310756972111553784860673,"2026-04-02":20285.956175298804780876494139,"2026-04-06":20339.442231075697211155378601,"2026-04-07":20313.645418326693227091633581,"2026-04-08":20470.717131474103585657370633},"HistoricalNavs":{"2026-04-08":"$20.5526","2026-04-07":"$20.3949","2026-04-06":"$20.4208","2026-04-02":"$20.3671","2026-04-01":"$20.3283","2026-03-31":"$20.3455","2026-03-30":"$20.1752","2026-03-27":"$20.1007","2026-03-26":"$20.1434","2026-03-25":"$20.2820","2026-03-24":"$20.1241","2026-03-23":"$20.1686","2026-03-20":"$20.0602","2026-03-19":"$20.2800","2026-03-18":"$20.3260","2026-03-17":"$20.4843","2026-03-16":"$20.4415","2026-03-13":"$20.3259","2026-03-12":"$20.3232","2026-03-11":"$20.4155","2026-03-10":"$20.5090","2026-03-09":"$20.5326","2026-03-06":"$20.4743","2026-03-05":"$20.6312","2026-03-04":"$20.7521","2026-03-03":"$20.7565","2026-03-02":"$20.9091","2026-02-27":"$20.9740","2026-02-26":"$20.9741","2026-02-25":"$20.9367","2026-02-24":"$20.9348","2026-02-23":"$20.8843","2026-02-20":"$20.8733","2026-02-19":"$20.8283","2026-02-18":"$20.8154","2026-02-17":"$20.7601","2026-02-13":"$20.7622","2026-02-12":"$20.6728","2026-02-11":"$20.7097","2026-02-10":"$20.6586","2026-02-09":"$20.6477","2026-02-06":"$20.6004","2026-02-05":"$20.5307","2026-02-04":"$20.5891","2026-02-03":"$20.5338","2026-02-02":"$20.5406","2026-01-30":"$20.4582","2026-01-29":"$20.5672","2026-01-28":"$20.5822","2026-01-27":"$20.5911","2026-01-26":"$20.6243","2026-01-23":"$20.5763","2026-01-22":"$20.5704","2026-01-21":"$20.5156","2026-01-20":"$20.4604","2026-01-19":"$20.5641","2026-01-16":"$20.6109","2026-01-15":"$20.6129","2026-01-14":"$20.5734","2026-01-13":"$20.5136","2026-01-12":"$20.5278","2026-01-09":"$20.5181","2026-01-08":"$20.4377","2026-01-07":"$20.3994","2026-01-06":"$20.3902","2026-01-05":"$20.3669","2026-01-02":"$20.2855","2025-12-31":"$20.2916","2025-12-30":"$20.3198","2025-12-29":"$20.3403","2025-12-24":"$20.3431","2025-12-23":"$20.3371","2025-12-22":"$20.2710","2025-12-19":"$20.2316","2025-12-18":"$20.2204","2025-12-17":"$20.1819","2025-12-16":"$20.2145","2025-12-15":"$20.2558","2025-12-12":"$20.2236","2025-12-11":"$20.2549","2025-12-10":"$20.2332","2025-12-09":"$20.1650","2025-12-08":"$20.2179","2025-12-05":"$20.2380","2025-12-04":"$20.4066","2025-12-03":"$20.4142","2025-12-02":"$20.3911","2025-12-01":"$20.4120","2025-11-28":"$20.5239","2025-11-27":"$20.5225","2025-11-26":"$20.5191","2025-11-25":"$20.4724","2025-11-24":"$20.3857","2025-11-21":"$20.3367","2025-11-20":"$20.2406","2025-11-19":"$20.2814","2025-11-18":"$20.2605","2025-11-17":"$20.3161","2025-11-14":"$20.3722","2025-11-13":"$20.4136","2025-11-12":"$20.5329","2025-11-11":"$20.4575","2025-11-10":"$20.4221","2025-11-07":"$20.3752","2025-11-06":"$20.4231","2025-11-05":"$20.4157","2025-11-04":"$20.3633","2025-11-03":"$20.4252","2025-10-31":"$20.4253","2025-10-30":"$20.4074","2025-10-29":"$20.3927","2025-10-28":"$20.5297","2025-10-27":"$20.5366","2025-10-24":"$20.4982","2025-10-23":"$20.4484","2025-10-22":"$20.4661","2025-10-21":"$20.4636","2025-10-20":"$20.5315","2025-10-17":"$20.4652","2025-10-16":"$20.4734","2025-10-15":"$20.4526","2025-10-14":"$20.4157","2025-10-10":"$20.2932","2025-10-09":"$20.3675","2025-10-08":"$20.3924","2025-10-07":"$20.3816","2025-10-06":"$20.3785","2025-10-03":"$20.4090","2025-10-02":"$20.3785","2025-10-01":"$20.3660","2025-09-30":"$20.3662","2025-09-29":"$20.3375","2025-09-26":"$20.2672","2025-09-25":"$20.2412","2025-09-24":"$20.2393","2025-09-23":"$20.2434","2025-09-22":"$20.2411","2025-09-19":"$20.2270","2025-09-18":"$20.2133","2025-09-17":"$20.2099","2025-09-16":"$20.2202","2025-09-15":"$20.2385","2025-09-12":"$20.2179","2025-09-11":"$20.2358","2025-09-10":"$20.1650","2025-09-09":"$20.1084","2025-09-08":"$20.1099","2025-09-05":"$20.0404","2025-09-04":"$19.9617","2025-09-03":"$19.8823","2025-09-02":"$19.8227","2025-08-29":"$19.8611","2025-08-28":"$19.8320","2025-08-27":"$19.8150","2025-08-26":"$19.7985","2025-08-25":"$19.7716","2025-08-22":"$19.8406","2025-08-21":"$19.7612","2025-08-20":"$19.7792","2025-08-19":"$19.7606","2025-08-18":"$19.7167","2025-08-15":"$19.7535","2025-08-14":"$19.7868","2025-08-13":"$19.8192","2025-08-12":"$19.7494","2025-08-11":"$19.7763","2025-08-08":"$19.7792","2025-08-07":"$19.7569","2025-08-06":"$19.7630","2025-08-05":"$19.7614","2025-08-01":"$19.6906","2025-07-31":"$19.6855","2025-07-30":"$19.6707","2025-07-29":"$19.7019","2025-07-28":"$19.6177","2025-07-25":"$19.6578","2025-07-24":"$19.6035","2025-07-23":"$19.6030","2025-07-22":"$19.6232","2025-07-21":"$19.6069","2025-07-18":"$19.5595","2025-07-17":"$19.5800","2025-07-16":"$19.5448","2025-07-15":"$19.5109","2025-07-14":"$19.6030","2025-07-11":"$19.6048","2025-07-10":"$19.6981","2025-07-09":"$19.6995","2025-07-08":"$19.6248","2025-07-07":"$19.6426","2025-07-04":"$19.6869","2025-07-03":"$19.6747","2025-07-02":"$19.6802","2025-06-30":"$19.7329","2025-06-27":"$19.6676","2025-06-26":"$19.6398","2025-06-25":"$19.5835","2025-06-24":"$19.6409","2025-06-23":"$19.6039","2025-06-20":"$19.5605","2025-06-19":"$19.5295","2025-06-18":"$19.5450","2025-06-17":"$19.5069","2025-06-16":"$19.5029","2025-06-13":"$19.5160","2025-06-12":"$19.5952","2025-06-11":"$19.5601","2025-06-10":"$19.5513","2025-06-09":"$19.5198","2025-06-06":"$19.5501","2025-06-05":"$19.6010","2025-06-04":"$19.6148","2025-06-03":"$19.5891","2025-06-02":"$19.6165","2025-05-30":"$19.5997","2025-05-29":"$19.5843","2025-05-28":"$19.5473","2025-05-27":"$19.5555","2025-05-26":"$19.4548","2025-05-23":"$19.3982","2025-05-22":"$19.4030","2025-05-21":"$19.3820","2025-05-20":"$19.5235","2025-05-16":"$19.5980","2025-05-15":"$19.5765","2025-05-14":"$19.4330","2025-05-13":"$19.4642","2025-05-12":"$19.4720","2025-05-09":"$19.4273","2025-05-08":"$19.3696","2025-05-07":"$19.4016","2025-05-06":"$19.3252","2025-05-05":"$19.3237","2025-05-02":"$19.3377","2025-05-01":"$19.3340","2025-04-30":"$19.3635","2025-04-29":"$19.3242","2025-04-28":"$19.2613","2025-04-25":"$19.2355","2025-04-24":"$19.2278","2025-04-23":"$19.1161","2025-04-22":"$19.0911","2025-04-21":"$18.9532","2025-04-17":"$19.1195","2025-04-16":"$19.1330","2025-04-15":"$19.1486","2025-04-14":"$19.0999","2025-04-11":"$18.9364","2025-04-10":"$18.8627","2025-04-09":"$19.0980","2025-04-08":"$18.8536","2025-04-07":"$19.0060","2025-04-04":"$19.2517","2025-04-03":"$19.5028","2025-04-02":"$19.7469","2025-04-01":"$19.7292","2025-03-31":"$19.6751","2025-03-28":"$19.5683","2025-03-27":"$19.5917","2025-03-26":"$19.5583","2025-03-25":"$19.6569","2025-03-24":"$19.6425","2025-03-21":"$19.6497","2025-03-20":"$19.6712","2025-03-19":"$19.6884","2025-03-18":"$19.6094","2025-03-17":"$19.6296","2025-03-14":"$19.5593","2025-03-13":"$19.4895","2025-03-12":"$19.5217","2025-03-11":"$19.5634","2025-03-10":"$19.6295","2025-03-07":"$19.6743","2025-03-06":"$19.5684","2025-03-05":"$19.7580","2025-03-04":"$19.7934","2025-03-03":"$19.8851","2025-02-28":"$19.8717","2025-02-27":"$19.7505","2025-02-26":"$19.7879","2025-02-25":"$19.7643","2025-02-24":"$19.6506","2025-02-21":"$19.6332","2025-02-20":"$19.5991","2025-02-19":"$19.6501","2025-02-18":"$19.6406","2025-02-14":"$19.6870","2025-02-13":"$19.7227","2025-02-12":"$19.6345","2025-02-11":"$19.7147","2025-02-10":"$19.7415","2025-02-07":"$19.6915","2025-02-06":"$19.8303","2025-02-05":"$19.8231","2025-02-04":"$19.7341","2025-02-03":"$19.7781","2025-01-31":"$19.7422","2025-01-30":"$19.7393","2025-01-29":"$19.6360","2025-01-28":"$19.6167","2025-01-27":"$19.6130","2025-01-24":"$19.5726","2025-01-23":"$19.5386","2025-01-22":"$19.5156","2025-01-21":"$19.5431","2025-01-20":"$19.4853","2025-01-17":"$19.4521","2025-01-16":"$19.3697","2025-01-15":"$19.2710","2025-01-14":"$19.1229","2025-01-13":"$19.1524","2025-01-10":"$19.2256","2025-01-09":"$19.3711","2025-01-08":"$19.4006","2025-01-07":"$19.3985","2025-01-06":"$19.4512","2025-01-03":"$19.4623","2025-01-02":"$19.4415","2024-12-31":"$19.4142","2024-12-30":"$19.3842","2024-12-27":"$19.3901","2024-12-24":"$19.4118","2024-12-23":"$19.3981","2024-12-20":"$19.3587","2024-12-19":"$19.2788","2024-12-18":"$19.3972","2024-12-17":"$19.5758","2024-12-16":"$19.5509","2024-12-13":"$19.5761","2024-12-12":"$19.6024","2024-12-11":"$19.6750","2024-12-10":"$19.6906","2024-12-09":"$19.7073","2024-12-06":"$19.7566","2024-12-05":"$19.6669","2024-12-04":"$19.6756","2024-12-03":"$19.6326","2024-12-02":"$19.6614","2024-11-29":"$19.6301","2024-11-28":"$19.4851","2024-11-27":"$19.4574","2024-11-26":"$19.4194","2024-11-25":"$19.3749","2024-11-22":"$19.2642","2024-11-21":"$19.2059","2024-11-20":"$19.2339","2024-11-19":"$19.2675","2024-11-18":"$19.3331","2024-11-15":"$19.3230","2024-11-14":"$19.3598","2024-11-13":"$19.3159","2024-11-12":"$19.3661","2024-11-11":"$19.4624","2024-11-08":"$19.4685","2024-11-07":"$19.4394","2024-11-06":"$19.3196","2024-11-05":"$19.2960","2024-11-04":"$19.2580","2024-11-01":"$19.2220","2024-10-31":"$19.2484","2024-10-30":"$19.2700","2024-10-29":"$19.2744","2024-10-28":"$19.2711","2024-10-25":"$19.2398","2024-10-24":"$19.2671","2024-10-23":"$19.2404","2024-10-22":"$19.2988","2024-10-21":"$19.2987","2024-10-18":"$19.3931","2024-10-17":"$19.3447","2024-10-16":"$19.3740","2024-10-15":"$19.3218","2024-10-11":"$19.2721","2024-10-10":"$19.2152","2024-10-09":"$19.1781","2024-10-08":"$19.1401","2024-10-07":"$19.1172","2024-10-04":"$19.1539","2024-10-03":"$19.1893","2024-10-02":"$19.2499","2024-10-01":"$19.3192","2024-09-30":"$19.3333","2024-09-27":"$19.3127","2024-09-26":"$19.2492","2024-09-25":"$19.2172","2024-09-24":"$19.2756","2024-09-23":"$19.2709","2024-09-20":"$19.2823","2024-09-19":"$19.2921","2024-09-18":"$19.2377","2024-09-17":"$19.2744","2024-09-16":"$19.3128","2024-09-13":"$19.2411","2024-09-12":"$19.2068","2024-09-11":"$19.1524","2024-09-10":"$19.1355","2024-09-09":"$19.1033","2024-09-06":"$19.0078","2024-09-05":"$19.0554","2024-09-04":"$19.0582","2024-09-03":"$19.0127","2024-08-30":"$18.9986","2024-08-29":"$18.9917","2024-08-28":"$19.0054","2024-08-27":"$19.0547","2024-08-26":"$19.0675","2024-08-23":"$19.0889","2024-08-22":"$19.0135","2024-08-21":"$19.0902","2024-08-20":"$19.0769","2024-08-19":"$19.0461","2024-08-16":"$19.0294","2024-08-15":"$19.0160","2024-08-14":"$18.9960","2024-08-13":"$18.9461","2024-08-12":"$18.8407","2024-08-09":"$18.7933","2024-08-08":"$18.7104","2024-08-07":"$18.6440","2024-08-06":"$18.7290","2024-08-02":"$18.9458","2024-08-01":"$18.9425","2024-07-31":"$18.9536","2024-07-30":"$18.8351","2024-07-29":"$18.7916","2024-07-26":"$18.7620","2024-07-25":"$18.6537","2024-07-24":"$18.6331","2024-07-23":"$18.7104","2024-07-22":"$18.7019","2024-07-19":"$18.6706","2024-07-18":"$18.7189","2024-07-17":"$18.7890","2024-07-16":"$18.8014","2024-07-15":"$18.6957","2024-07-12":"$18.6960","2024-07-11":"$18.6352","2024-07-10":"$18.5768","2024-07-09":"$18.4927","2024-07-08":"$18.5306","2024-07-05":"$18.4984","2024-07-04":"$18.4296","2024-07-03":"$18.4493","2024-07-02":"$18.3680","2024-06-28":"$18.4321","2024-06-27":"$18.4735","2024-06-26":"$18.4541","2024-06-25":"$18.5421","2024-06-24":"$18.5637","2024-06-21":"$18.5174","2024-06-20":"$18.5320","2024-06-19":"$18.5548","2024-06-18":"$18.5912","2024-06-17":"$18.5409","2024-06-14":"$18.5613","2024-06-13":"$18.5501","2024-06-12":"$18.5203","2024-06-11":"$18.4366","2024-06-10":"$18.4359","2024-06-07":"$18.4593","2024-06-06":"$18.5766","2024-06-05":"$18.5699","2024-06-04":"$18.4604","2024-06-03":"$18.4011","2024-05-31":"$18.3321","2024-05-30":"$18.2124","2024-05-29":"$18.1578","2024-05-28":"$18.2834","2024-05-27":"$18.3864","2024-05-24":"$18.3916","2024-05-23":"$18.3687","2024-05-22":"$18.4336","2024-05-21":"$18.4690","2024-05-17":"$18.4297","2024-05-16":"$18.4515","2024-05-15":"$18.4496","2024-05-14":"$18.3281","2024-05-13":"$18.3213","2024-05-10":"$18.3143","2024-05-09":"$18.3748","2024-05-08":"$18.3407","2024-05-07":"$18.3561","2024-05-06":"$18.3049","2024-05-03":"$18.2186","2024-05-02":"$18.1145","2024-05-01":"$18.0697","2024-04-30":"$18.0266","2024-04-29":"$18.1212","2024-04-26":"$18.0656","2024-04-25":"$18.0053","2024-04-24":"$18.0596","2024-04-23":"$18.0924","2024-04-22":"$18.0603","2024-04-19":"$18.0322","2024-04-18":"$18.0185","2024-04-17":"$18.0767","2024-04-16":"$18.0158","2024-04-15":"$18.0431","2024-04-12":"$18.2062","2024-04-11":"$18.2021","2024-04-10":"$18.2163","2024-04-09":"$18.3581","2024-04-08":"$18.2848","2024-04-05":"$18.2984","2024-04-04":"$18.2579","2024-04-03":"$18.2650","2024-04-02":"$18.2567","2024-04-01":"$18.2968","2024-03-28":"$18.4102","2024-03-27":"$18.4088","2024-03-26":"$18.3117","2024-03-25":"$18.3159","2024-03-22":"$18.3753","2024-03-21":"$18.3249","2024-03-20":"$18.3215","2024-03-19":"$18.2606","2024-03-18":"$18.1894","2024-03-15":"$18.2293","2024-03-14":"$18.2473","2024-03-13":"$18.3207","2024-03-12":"$18.3440","2024-03-11":"$18.3435","2024-03-08":"$18.3580","2024-03-07":"$18.3674","2024-03-06":"$18.3236","2024-03-05":"$18.2958","2024-03-04":"$18.2355","2024-03-01":"$18.2658","2024-02-29":"$18.1762","2024-02-28":"$18.1203","2024-02-27":"$18.1048","2024-02-26":"$18.1597","2024-02-23":"$18.2088","2024-02-22":"$18.1266","2024-02-21":"$18.0382","2024-02-20":"$18.0616","2024-02-16":"$17.9939","2024-02-15":"$18.0162","2024-02-14":"$17.9500","2024-02-13":"$17.8236","2024-02-12":"$17.9549","2024-02-09":"$17.9738","2024-02-08":"$17.9384","2024-02-07":"$18.0263","2024-02-06":"$18.0588","2024-02-05":"$17.9709","2024-02-02":"$18.0916","2024-02-01":"$18.2052","2024-01-31":"$18.0591","2024-01-30":"$18.0740","2024-01-29":"$18.0270","2024-01-26":"$17.9360","2024-01-25":"$17.9663","2024-01-24":"$17.9299","2024-01-23":"$17.9178","2024-01-22":"$17.9303","2024-01-19":"$17.8925","2024-01-18":"$17.8671","2024-01-17":"$17.8606","2024-01-16":"$17.9642","2024-01-15":"$18.1058","2024-01-12":"$18.0933","2024-01-11":"$18.0690","2024-01-10":"$18.0501","2024-01-09":"$18.0664","2024-01-08":"$18.0921","2024-01-05":"$18.0030","2024-01-04":"$18.0431","2024-01-03":"$18.1147","2024-01-02":"$18.1166","2023-12-29":"$18.1889","2023-12-28":"$18.1751","2023-12-27":"$18.2286","2023-12-22":"$18.0919","2023-12-21":"$18.1599","2023-12-20":"$18.1630","2023-12-19":"$18.1851","2023-12-18":"$18.1299","2023-12-15":"$18.1416","2023-12-14":"$18.1656","2023-12-13":"$18.0651","2023-12-12":"$17.8554","2023-12-11":"$17.8372","2023-12-08":"$17.8599","2023-12-07":"$17.9062","2023-12-06":"$17.8789","2023-12-05":"$17.8501","2023-12-04":"$17.7682","2023-12-01":"$17.8020","2023-11-30":"$17.6536","2023-11-29":"$17.6644","2023-11-28":"$17.6025","2023-11-27":"$17.5656","2023-11-24":"$17.5187","2023-11-23":"$17.5385","2023-11-22":"$17.5749","2023-11-21":"$17.5455","2023-11-20":"$17.5672","2023-11-17":"$17.5145","2023-11-16":"$17.4822","2023-11-15":"$17.4072","2023-11-14":"$17.4791","2023-11-13":"$17.2910","2023-11-10":"$17.2923","2023-11-09":"$17.2268","2023-11-08":"$17.3432","2023-11-07":"$17.3058","2023-11-06":"$17.2751","2023-11-03":"$17.3257","2023-11-02":"$17.2166","2023-11-01":"$17.0671","2023-10-31":"$16.9261","2023-10-30":"$16.9172","2023-10-27":"$16.9149","2023-10-26":"$16.9176","2023-10-25":"$16.8590","2023-10-24":"$16.9288","2023-10-23":"$16.9051","2023-10-20":"$16.8654","2023-10-19":"$16.8878","2023-10-18":"$16.9668","2023-10-17":"$17.0377","2023-10-16":"$17.0543","2023-10-13":"$17.0595","2023-10-12":"$17.0221","2023-10-11":"$17.1222","2023-10-10":"$17.0473","2023-10-06":"$16.8820","2023-10-05":"$16.8629","2023-10-04":"$16.8412","2023-10-03":"$16.7421","2023-10-02":"$16.9243","2023-09-29":"$16.9551","2023-09-28":"$16.9368","2023-09-27":"$16.8854","2023-09-26":"$16.9413","2023-09-25":"$17.0054","2023-09-22":"$17.0771","2023-09-21":"$17.0591","2023-09-20":"$17.1932","2023-09-19":"$17.2096","2023-09-18":"$17.3345","2023-09-15":"$17.3611","2023-09-14":"$17.4086","2023-09-13":"$17.3407","2023-09-12":"$17.3350","2023-09-11":"$17.3485","2023-09-08":"$17.3525","2023-09-07":"$17.3692","2023-09-06":"$17.3508","2023-09-05":"$17.3806","2023-09-01":"$17.4943","2023-08-31":"$17.4500","2023-08-30":"$17.4612","2023-08-29":"$17.4487","2023-08-28":"$17.3280","2023-08-25":"$17.2787","2023-08-24":"$17.2506","2023-08-23":"$17.3254","2023-08-22":"$17.1589","2023-08-21":"$17.2006","2023-08-18":"$17.2450","2023-08-17":"$17.2032","2023-08-16":"$17.2273","2023-08-15":"$17.2608","2023-08-14":"$17.3898","2023-08-11":"$17.4261","2023-08-10":"$17.4615","2023-08-09":"$17.5130","2023-08-08":"$17.5142","2023-08-04":"$17.4631","2023-08-03":"$17.3274","2023-08-02":"$17.4345","2023-08-01":"$17.4996","2023-07-31":"$17.5925","2023-07-28":"$17.5783","2023-07-27":"$17.4579","2023-07-26":"$17.6125","2023-07-25":"$17.5574","2023-07-24":"$17.5685","2023-07-21":"$17.6258","2023-07-20":"$17.5540","2023-07-19":"$17.6575","2023-07-18":"$17.6135","2023-07-17":"$17.5649","2023-07-14":"$17.5978","2023-07-13":"$17.6148","2023-07-12":"$17.5148","2023-07-11":"$17.3933","2023-07-10":"$17.3888","2023-07-07":"$17.3559","2023-07-06":"$17.4137","2023-07-05":"$17.5188","2023-07-04":"$17.6101","2023-06-30":"$17.6612","2023-06-29":"$17.5125","2023-06-28":"$17.5907","2023-06-27":"$17.4988","2023-06-26":"$17.4664","2023-06-23":"$17.4211","2023-06-22":"$17.3970","2023-06-21":"$17.4700","2023-06-20":"$17.5202","2023-06-19":"$17.4991","2023-06-16":"$17.5605","2023-06-15":"$17.5832","2023-06-14":"$17.4993","2023-06-13":"$17.4550","2023-06-12":"$17.5323","2023-06-09":"$17.4923","2023-06-08":"$17.4900","2023-06-07":"$17.4528","2023-06-06":"$17.5862","2023-06-05":"$17.5817","2023-06-02":"$17.6349","2023-06-01":"$17.6086","2023-05-31":"$17.5601","2023-05-30":"$17.5523","2023-05-29":"$17.5371","2023-05-26":"$17.5304","2023-05-25":"$17.4947","2023-05-24":"$17.5325","2023-05-23":"$17.6090","2023-05-19":"$17.7502","2023-05-18":"$17.6920","2023-05-17":"$17.7401","2023-05-16":"$17.7422","2023-05-15":"$17.8678","2023-05-12":"$17.9061","2023-05-11":"$17.9198","2023-05-10":"$17.8571","2023-05-09":"$17.8203","2023-05-08":"$17.8125","2023-05-05":"$17.8774","2023-05-04":"$17.9292","2023-05-03":"$18.0196","2023-05-02":"$17.9896","2023-05-01":"$17.9140","2023-04-28":"$18.0459","2023-04-27":"$17.9290","2023-04-26":"$17.9671","2023-04-25":"$18.0507","2023-04-24":"$17.9888","2023-04-21":"$17.9672","2023-04-20":"$17.9045","2023-04-19":"$17.8438","2023-04-18":"$17.8368","2023-04-17":"$17.8103","2023-04-14":"$17.8249","2023-04-13":"$17.8832","2023-04-12":"$17.9006","2023-04-11":"$17.8758","2023-04-10":"$17.8606","2023-04-06":"$17.9138","2023-04-05":"$17.9054","2023-04-04":"$17.9192","2023-04-03":"$17.8756","2023-03-31":"$17.7910","2023-03-30":"$17.7247","2023-03-29":"$17.6796","2023-03-28":"$17.6313","2023-03-27":"$17.6734","2023-03-24":"$17.7882","2023-03-23":"$17.7594","2023-03-22":"$17.8059","2023-03-21":"$17.7077","2023-03-20":"$17.6879","2023-03-17":"$17.7073","2023-03-16":"$17.6856","2023-03-15":"$17.7336","2023-03-14":"$17.7629","2023-03-13":"$17.8161","2023-03-10":"$17.7460","2023-03-09":"$17.6834","2023-03-08":"$17.6870","2023-03-07":"$17.6221","2023-03-06":"$17.6493","2023-03-03":"$17.6808","2023-03-02":"$17.5022","2023-03-01":"$17.5221","2023-02-28":"$17.5760","2023-02-27":"$17.5420","2023-02-24":"$17.5163","2023-02-23":"$17.5636","2023-02-22":"$17.5118","2023-02-21":"$17.4815","2023-02-17":"$17.6456","2023-02-16":"$17.6417","2023-02-15":"$17.6794","2023-02-14":"$17.7255","2023-02-13":"$17.8048","2023-02-10":"$17.7367","2023-02-09":"$17.8083","2023-02-08":"$17.8742","2023-02-07":"$17.8504","2023-02-06":"$17.8468","2023-02-03":"$17.9402","2023-02-02":"$18.0169","2023-02-01":"$17.9904","2023-01-31":"$17.9222","2023-01-30":"$17.8792","2023-01-27":"$17.9310","2023-01-26":"$17.9669","2023-01-25":"$17.9789","2023-01-24":"$17.9175","2023-01-23":"$17.8990","2023-01-20":"$17.9274","2023-01-19":"$17.9634","2023-01-18":"$17.9794","2023-01-17":"$17.9286","2023-01-16":"$17.9206","2023-01-13":"$17.9026","2023-01-12":"$17.8685","2023-01-11":"$17.7265","2023-01-10":"$17.5934","2023-01-09":"$17.5894","2023-01-06":"$17.5985","2023-01-05":"$17.4336","2023-01-04":"$17.4839","2023-01-03":"$17.4105","2022-12-30":"$17.3280","2022-12-29":"$17.3987","2022-12-28":"$17.3105","2022-12-23":"$17.4662","2022-12-22":"$17.5126","2022-12-21":"$17.6147","2022-12-20":"$17.5254","2022-12-19":"$17.5742","2022-12-16":"$17.7092","2022-12-15":"$17.7798","2022-12-14":"$17.8188","2022-12-13":"$17.8284","2022-12-12":"$17.7649","2022-12-09":"$17.7521","2022-12-08":"$17.8233","2022-12-07":"$17.8241","2022-12-06":"$17.8249","2022-12-05":"$17.8104","2022-12-02":"$17.9239","2022-12-01":"$17.8522","2022-11-30":"$17.7172","2022-11-29":"$17.6034","2022-11-28":"$17.6121","2022-11-25":"$17.6800","2022-11-24":"$17.6386","2022-11-23":"$17.5939","2022-11-22":"$17.4948","2022-11-21":"$17.3845","2022-11-18":"$17.3384","2022-11-17":"$17.3253","2022-11-16":"$17.3851","2022-11-15":"$17.3155","2022-11-14":"$17.2426","2022-11-11":"$17.2831","2022-11-10":"$17.2619","2022-11-09":"$16.8606","2022-11-08":"$16.8786","2022-11-07":"$16.7682","2022-11-04":"$16.8265","2022-11-03":"$16.8626","2022-11-02":"$16.9492","2022-11-01":"$17.0884","2022-10-31":"$17.0421","2022-10-28":"$17.0821","2022-10-27":"$17.0043","2022-10-26":"$16.9499","2022-10-25":"$16.7858","2022-10-24":"$16.6929","2022-10-21":"$16.6465","2022-10-20":"$16.5178","2022-10-19":"$16.6763","2022-10-18":"$16.8590","2022-10-17":"$16.7426","2022-10-14":"$16.6626","2022-10-13":"$16.8049","2022-10-12":"$16.6628","2022-10-11":"$16.6673","2022-10-07":"$16.8021","2022-10-06":"$16.9531","2022-10-05":"$17.0394","2022-10-04":"$17.1191","2022-10-03":"$16.9659","2022-09-30":"$16.8900","2022-09-29":"$16.9356","2022-09-28":"$17.0930","2022-09-27":"$16.8269","2022-09-26":"$16.9459","2022-09-23":"$17.0563","2022-09-22":"$17.1546","2022-09-21":"$17.2432","2022-09-20":"$17.2403","2022-09-19":"$17.2758","2022-09-16":"$17.2385","2022-09-15":"$17.2675","2022-09-14":"$17.2914","2022-09-13":"$17.2385","2022-09-12":"$17.3964","2022-09-09":"$17.3669","2022-09-08":"$17.2553","2022-09-07":"$17.2803","2022-09-06":"$17.1788","2022-09-02":"$17.2711","2022-09-01":"$17.2368","2022-08-31":"$17.3017","2022-08-30":"$17.3818","2022-08-29":"$17.4253","2022-08-26":"$17.4813","2022-08-25":"$17.5903","2022-08-24":"$17.4793","2022-08-23":"$17.5038","2022-08-22":"$17.5572","2022-08-19":"$17.6670","2022-08-18":"$17.7621","2022-08-17":"$17.7310","2022-08-16":"$17.8043","2022-08-15":"$17.8223","2022-08-12":"$17.7713","2022-08-11":"$17.6658","2022-08-10":"$17.7342","2022-08-09":"$17.6451","2022-08-08":"$17.6768","2022-08-05":"$17.6481","2022-08-04":"$17.6910","2022-08-03":"$17.6532","2022-08-02":"$17.5868","2022-07-29":"$17.7336","2022-07-28":"$17.6681","2022-07-27":"$17.5227","2022-07-26":"$17.4068","2022-07-25":"$17.4139","2022-07-22":"$17.4187","2022-07-21":"$17.3695","2022-07-20":"$17.2223","2022-07-19":"$17.2333","2022-07-18":"$17.1219","2022-07-15":"$17.1338","2022-07-14":"$17.0602","2022-07-13":"$17.0836","2022-07-12":"$17.0880","2022-07-11":"$17.0905","2022-07-08":"$17.0900","2022-07-07":"$17.1597","2022-07-06":"$17.1206","2022-07-05":"$17.2030","2022-07-04":"$17.1592","2022-06-30":"$17.0995","2022-06-29":"$17.1141","2022-06-28":"$17.0972","2022-06-27":"$17.1076","2022-06-24":"$17.1268","2022-06-23":"$17.0509","2022-06-22":"$17.0276","2022-06-21":"$17.0087","2022-06-20":"$17.0344","2022-06-17":"$17.0093","2022-06-16":"$16.9976","2022-06-15":"$17.1049","2022-06-14":"$16.9562","2022-06-13":"$17.0642","2022-06-10":"$17.3276","2022-06-09":"$17.4811","2022-06-08":"$17.5105","2022-06-07":"$17.6231","2022-06-06":"$17.6008","2022-06-03":"$17.6858","2022-06-02":"$17.7960","2022-06-01":"$17.7418","2022-05-31":"$17.8109","2022-05-30":"$17.9182","2022-05-27":"$17.9300","2022-05-26":"$17.8375","2022-05-25":"$17.8120","2022-05-24":"$17.7610","2022-05-20":"$17.6809","2022-05-19":"$17.6185","2022-05-18":"$17.5993","2022-05-17":"$17.6813","2022-05-16":"$17.6902","2022-05-13":"$17.6616","2022-05-12":"$17.6033","2022-05-11":"$17.5643","2022-05-10":"$17.5886","2022-05-09":"$17.5878","2022-05-06":"$17.6752","2022-05-05":"$17.7450","2022-05-04":"$17.9875","2022-05-03":"$17.8472","2022-05-02":"$17.8307","2022-04-29":"$17.8820","2022-04-28":"$18.0857","2022-04-27":"$17.9521","2022-04-26":"$17.9834","2022-04-25":"$18.0356","2022-04-22":"$18.0079","2022-04-21":"$18.0815","2022-04-20":"$18.2066","2022-04-19":"$18.2214","2022-04-18":"$18.2242","2022-04-14":"$18.2632","2022-04-13":"$18.3802","2022-04-12":"$18.3480","2022-04-11":"$18.3279","2022-04-08":"$18.4451","2022-04-07":"$18.4861","2022-04-06":"$18.5005","2022-04-05":"$18.5311","2022-04-04":"$18.6444","2022-04-01":"$18.6200","2022-03-31":"$18.6322","2022-03-30":"$18.6467","2022-03-29":"$18.6058","2022-03-28":"$18.5345","2022-03-25":"$18.4630","2022-03-24":"$18.5571","2022-03-23":"$18.5683","2022-03-22":"$18.5275","2022-03-21":"$18.5762","2022-03-18":"$18.6755","2022-03-17":"$18.6164","2022-03-16":"$18.5553","2022-03-15":"$18.4071","2022-03-14":"$18.4352","2022-03-11":"$18.5968","2022-03-10":"$18.7111","2022-03-09":"$18.7785","2022-03-08":"$18.7216","2022-03-07":"$18.8232","2022-03-04":"$18.9991","2022-03-03":"$18.9353","2022-03-02":"$18.9461","2022-03-01":"$18.9364","2022-02-28":"$18.8813","2022-02-25":"$18.8689","2022-02-24":"$18.7430","2022-02-23":"$18.7015","2022-02-22":"$18.8087","2022-02-18":"$18.8770","2022-02-17":"$18.8822","2022-02-16":"$18.9306","2022-02-15":"$18.9249","2022-02-14":"$18.9006","2022-02-11":"$18.9929","2022-02-10":"$18.9734","2022-02-09":"$19.1221","2022-02-08":"$19.0652","2022-02-07":"$19.0545","2022-02-04":"$19.0884","2022-02-03":"$19.0925","2022-02-02":"$19.2073","2022-02-01":"$19.1045","2022-01-31":"$19.0836","2022-01-28":"$19.0585","2022-01-27":"$18.9927","2022-01-26":"$18.9248","2022-01-25":"$18.9366","2022-01-24":"$18.9576","2022-01-21":"$19.0052","2022-01-20":"$19.0139","2022-01-19":"$19.0526","2022-01-18":"$19.0665","2022-01-17":"$19.2085","2022-01-14":"$19.2236","2022-01-13":"$19.2574","2022-01-12":"$19.2669","2022-01-11":"$19.3010","2022-01-10":"$19.2611","2022-01-07":"$19.2649","2022-01-06":"$19.3058","2022-01-05":"$19.3759","2022-01-04":"$19.4610","2021-12-31":"$19.5407","2021-12-30":"$19.5547","2021-12-29":"$19.5322","2021-12-24":"$19.4659","2021-12-23":"$19.4862","2021-12-22":"$19.4821","2021-12-21":"$19.4207","2021-12-20":"$19.3738","2021-12-17":"$19.4667","2021-12-16":"$19.4681","2021-12-15":"$19.4494","2021-12-14":"$19.3393","2021-12-13":"$19.3992","2021-12-10":"$19.3602","2021-12-09":"$19.3158","2021-12-08":"$19.2917","2021-12-07":"$19.2713","2021-12-06":"$19.2635","2021-12-03":"$19.2338","2021-12-02":"$19.2569","2021-12-01":"$19.1407","2021-11-30":"$19.1102","2021-11-29":"$19.2005","2021-11-26":"$19.1844","2021-11-25":"$19.2013","2021-11-24":"$19.2006","2021-11-23":"$19.1620","2021-11-22":"$19.1733","2021-11-19":"$19.2701","2021-11-18":"$19.2706","2021-11-17":"$19.2616","2021-11-16":"$19.2132","2021-11-15":"$19.2554","2021-11-12":"$19.3072","2021-11-11":"$19.2985","2021-11-10":"$19.2463","2021-11-09":"$19.3323","2021-11-08":"$19.3039","2021-11-05":"$19.3159","2021-11-04":"$19.2614","2021-11-03":"$19.1871","2021-11-02":"$19.1522","2021-11-01":"$19.1443","2021-10-29":"$19.1501","2021-10-28":"$19.2235","2021-10-27":"$19.2171","2021-10-26":"$19.2604","2021-10-25":"$19.2268","2021-10-22":"$19.2223","2021-10-21":"$19.1799","2021-10-20":"$19.2209","2021-10-19":"$19.2167","2021-10-18":"$19.2193","2021-10-15":"$19.2176","2021-10-14":"$19.2022","2021-10-13":"$19.0988","2021-10-12":"$19.0498","2021-10-08":"$19.0647","2021-10-07":"$19.1222","2021-10-06":"$19.1376","2021-10-05":"$19.1079","2021-10-04":"$19.0875","2021-10-01":"$19.1486","2021-09-30":"$19.0673","2021-09-29":"$19.1396","2021-09-28":"$19.1330","2021-09-27":"$19.2506","2021-09-24":"$19.2679","2021-09-23":"$19.2975","2021-09-22":"$19.3506","2021-09-21":"$19.3132","2021-09-20":"$19.2881","2021-09-17":"$19.3222","2021-09-16":"$19.4051","2021-09-15":"$19.4206","2021-09-14":"$19.4299","2021-09-13":"$19.4089","2021-09-10":"$19.3759","2021-09-09":"$19.4578","2021-09-08":"$19.4693","2021-09-07":"$19.4303","2021-09-03":"$19.4464","2021-09-02":"$19.4855","2021-09-01":"$19.4550","2021-08-31":"$19.3897","2021-08-30":"$19.4249","2021-08-27":"$19.4244","2021-08-26":"$19.3579","2021-08-25":"$19.3434","2021-08-24":"$19.3608","2021-08-23":"$19.3972","2021-08-20":"$19.4297","2021-08-19":"$19.3877","2021-08-18":"$19.3332","2021-08-17":"$19.3829","2021-08-16":"$19.4116","2021-08-13":"$19.3787","2021-08-12":"$19.3194","2021-08-11":"$19.3108","2021-08-10":"$19.2928","2021-08-09":"$19.3014","2021-08-06":"$19.3343","2021-08-05":"$19.3451","2021-08-04":"$19.3519","2021-08-03":"$19.3964","2021-07-30":"$19.3010","2021-07-29":"$19.3229","2021-07-28":"$19.3342","2021-07-27":"$19.3175","2021-07-26":"$19.2697","2021-07-23":"$19.2860","2021-07-22":"$19.2746","2021-07-21":"$19.2436","2021-07-20":"$19.2737","2021-07-19":"$19.2662","2021-07-16":"$19.2761","2021-07-15":"$19.2956","2021-07-14":"$19.2594","2021-07-13":"$19.2444","2021-07-12":"$19.2543","2021-07-09":"$19.2493","2021-07-08":"$19.2563","2021-07-07":"$19.2905","2021-07-06":"$19.2524","2021-07-05":"$19.2090","2021-07-02":"$19.2156","2021-06-30":"$19.1782","2021-06-29":"$19.1716","2021-06-28":"$19.1593","2021-06-25":"$19.1646","2021-06-24":"$19.1932","2021-06-23":"$19.1405","2021-06-22":"$19.1790","2021-06-21":"$19.1619","2021-06-18":"$19.1354","2021-06-17":"$19.1617","2021-06-16":"$19.1531","2021-06-15":"$19.1962","2021-06-14":"$19.1547","2021-06-11":"$19.1668","2021-06-10":"$19.1366","2021-06-09":"$19.1150","2021-06-08":"$19.1164","2021-06-07":"$19.1072","2021-06-04":"$19.1313","2021-06-03":"$19.0615","2021-06-02":"$19.0733","2021-06-01":"$19.0565","2021-05-31":"$19.0214","2021-05-28":"$19.0266","2021-05-27":"$19.0192","2021-05-26":"$19.0352","2021-05-25":"$18.9821","2021-05-21":"$18.9074","2021-05-20":"$18.9121","2021-05-19":"$18.8699","2021-05-18":"$18.8899","2021-05-17":"$18.8997","2021-05-14":"$18.9051","2021-05-13":"$18.8521","2021-05-12":"$18.7926","2021-05-11":"$18.8854","2021-05-10":"$18.9563","2021-05-07":"$19.0076","2021-05-06":"$18.9509","2021-05-05":"$18.9492","2021-05-04":"$18.9212","2021-05-03":"$18.9318","2021-04-30":"$18.9010","2021-04-29":"$18.9251","2021-04-28":"$18.9318","2021-04-27":"$18.9234","2021-04-26":"$18.9241","2021-04-23":"$18.9673","2021-04-22":"$18.9388","2021-04-21":"$18.9483","2021-04-20":"$18.9397","2021-04-19":"$18.9691","2021-04-16":"$19.0060","2021-04-15":"$19.0480","2021-04-14":"$18.9705","2021-04-13":"$18.9854","2021-04-12":"$18.9959","2021-04-09":"$19.0062","2021-04-08":"$19.0052","2021-04-07":"$18.9576","2021-04-06":"$18.9520","2021-04-05":"$18.9030","2021-04-01":"$18.9019","2021-03-31":"$18.8321","2021-03-30":"$18.8679","2021-03-29":"$18.8619","2021-03-26":"$18.8745","2021-03-25":"$18.8373","2021-03-24":"$18.7868","2021-03-23":"$18.7668","2021-03-22":"$18.7519","2021-03-19":"$18.7254","2021-03-18":"$18.7009","2021-03-17":"$18.7668","2021-03-16":"$18.7765","2021-03-15":"$18.7989","2021-03-12":"$18.7208","2021-03-11":"$18.8393","2021-03-10":"$18.8387","2021-03-09":"$18.7772","2021-03-08":"$18.7011","2021-03-05":"$18.7129","2021-03-04":"$18.6295","2021-03-03":"$18.7541","2021-03-02":"$18.8143","2021-03-01":"$18.8085","2021-02-26":"$18.7018","2021-02-25":"$18.6422","2021-02-24":"$18.7967","2021-02-23":"$18.7999","2021-02-22":"$18.8224","2021-02-19":"$18.8609","2021-02-18":"$18.9441","2021-02-17":"$18.9791","2021-02-16":"$18.9623","2021-02-12":"$19.0377","2021-02-11":"$19.0444","2021-02-10":"$19.0313","2021-02-09":"$19.0413","2021-02-08":"$19.0359","2021-02-05":"$19.0160","2021-02-04":"$19.0472","2021-02-03":"$19.0075","2021-02-02":"$19.0483","2021-02-01":"$18.9923","2021-01-29":"$18.8929","2021-01-28":"$19.0119","2021-01-27":"$18.9543","2021-01-26":"$19.0530","2021-01-25":"$19.0811","2021-01-22":"$19.0388","2021-01-21":"$19.0365","2021-01-20":"$19.0794","2021-01-19":"$19.0946","2021-01-18":"$19.0828","2021-01-15":"$19.0772","2021-01-14":"$19.0148","2021-01-13":"$19.0538","2021-01-12":"$19.0424","2021-01-11":"$19.0507","2021-01-08":"$19.0790","2021-01-07":"$19.0537","2021-01-06":"$19.0242","2021-01-05":"$19.0583","2021-01-04":"$19.0600","2020-12-31":"$19.0895","2020-12-30":"$19.0631","2020-12-29":"$19.0603","2020-12-24":"$19.0229","2020-12-23":"$18.9947","2020-12-22":"$19.0136","2020-12-21":"$18.9821","2020-12-18":"$19.0085","2020-12-17":"$19.0042","2020-12-16":"$18.9882","2020-12-15":"$18.9781","2020-12-14":"$18.9575","2020-12-11":"$18.9955","2020-12-10":"$18.9793","2020-12-09":"$18.9761","2020-12-08":"$18.9766","2020-12-07":"$18.9415","2020-12-04":"$18.9262","2020-12-03":"$18.9382","2020-12-02":"$18.9108","2020-12-01":"$18.9213","2020-11-30":"$18.9255","2020-11-27":"$18.9834","2020-11-26":"$18.9414","2020-11-25":"$18.9262","2020-11-24":"$18.9365","2020-11-23":"$18.8867","2020-11-20":"$18.8835","2020-11-19":"$18.8464","2020-11-18":"$18.8159","2020-11-17":"$18.8325","2020-11-16":"$18.7949","2020-11-13":"$18.7457","2020-11-12":"$18.6979","2020-11-11":"$18.7063","2020-11-10":"$18.6517","2020-11-09":"$18.5796","2020-11-06":"$18.5098","2020-11-05":"$18.5392","2020-11-04":"$18.4641","2020-11-03":"$18.3155","2020-11-02":"$18.2947","2020-10-30":"$18.2422","2020-10-29":"$18.3381","2020-10-28":"$18.3261","2020-10-27":"$18.4338","2020-10-26":"$18.4767","2020-10-23":"$18.5575","2020-10-22":"$18.5256","2020-10-21":"$18.5165","2020-10-20":"$18.5469","2020-10-19":"$18.5830","2020-10-16":"$18.6738","2020-10-15":"$18.6776","2020-10-14":"$18.6605","2020-10-13":"$18.6843","2020-10-09":"$18.6588","2020-10-08":"$18.6866","2020-10-07":"$18.6449","2020-10-06":"$18.6261","2020-10-05":"$18.6361","2020-10-02":"$18.6237","2020-10-01":"$18.6230","2020-09-30":"$18.6107","2020-09-29":"$18.6595","2020-09-28":"$18.6876","2020-09-25":"$18.6220","2020-09-24":"$18.5759","2020-09-23":"$18.5745","2020-09-22":"$18.6485","2020-09-21":"$18.6105","2020-09-18":"$18.6825","2020-09-17":"$18.7307","2020-09-16":"$18.7304","2020-09-15":"$18.7707","2020-09-14":"$18.7504","2020-09-11":"$18.7158","2020-09-10":"$18.6648","2020-09-09":"$18.7103","2020-09-08":"$18.6265","2020-09-04":"$18.6450","2020-09-03":"$18.7652","2020-09-02":"$18.8785","2020-09-01":"$18.7517","2020-08-31":"$18.6570","2020-08-28":"$18.7036","2020-08-27":"$18.7034","2020-08-26":"$18.7575","2020-08-25":"$18.7502","2020-08-24":"$18.7872","2020-08-21":"$18.7152","2020-08-20":"$18.7078","2020-08-19":"$18.7081","2020-08-18":"$18.7424","2020-08-17":"$18.7199","2020-08-14":"$18.6848","2020-08-13":"$18.6917","2020-08-12":"$18.7650","2020-08-11":"$18.7544","2020-08-10":"$18.8047","2020-08-07":"$18.7964","2020-08-06":"$18.7925","2020-08-05":"$18.7370","2020-08-04":"$18.7499","2020-07-31":"$18.6710","2020-07-30":"$18.7128","2020-07-29":"$18.6893","2020-07-28":"$18.6426","2020-07-27":"$18.6199","2020-07-24":"$18.6011","2020-07-23":"$18.6148","2020-07-22":"$18.6605","2020-07-21":"$18.6480","2020-07-20":"$18.6333","2020-07-17":"$18.6200","2020-07-16":"$18.5966","2020-07-15":"$18.5635","2020-07-14":"$18.4835","2020-07-13":"$18.3962","2020-07-10":"$18.3725","2020-07-09":"$18.3251","2020-07-08":"$18.3299","2020-07-07":"$18.3866","2020-07-06":"$18.4093","2020-07-03":"$18.3556","2020-07-02":"$18.3580","2020-06-30":"$18.3055","2020-06-29":"$18.2869","2020-06-26":"$18.2231","2020-06-25":"$18.2904","2020-06-24":"$18.2117","2020-06-23":"$18.3371","2020-06-22":"$18.3317","2020-06-19":"$18.3134","2020-06-18":"$18.3354","2020-06-17":"$18.3063","2020-06-16":"$18.2985","2020-06-15":"$18.2301","2020-06-12":"$18.1744","2020-06-11":"$18.1056","2020-06-10":"$18.3207","2020-06-09":"$18.2663","2020-06-08":"$18.2655","2020-06-05":"$18.1838","2020-06-04":"$18.0930","2020-06-03":"$18.1510","2020-06-02":"$18.0645","2020-06-01":"$18.0060","2020-05-29":"$18.0043","2020-05-28":"$17.9724","2020-05-27":"$17.9751","2020-05-26":"$17.9069","2020-05-25":"$17.9302","2020-05-22":"$17.8272","2020-05-21":"$17.7814","2020-05-20":"$17.7868","2020-05-19":"$17.7010","2020-05-15":"$17.6616","2020-05-14":"$17.6638","2020-05-13":"$17.6485","2020-05-12":"$17.7756","2020-05-11":"$17.8444","2020-05-08":"$17.8268","2020-05-07":"$17.8103","2020-05-06":"$17.7680","2020-05-05":"$17.8134","2020-05-04":"$17.7808","2020-05-01":"$17.8271","2020-04-30":"$17.8299","2020-04-29":"$17.9151","2020-04-28":"$17.7903","2020-04-27":"$17.7120","2020-04-24":"$17.6515","2020-04-23":"$17.5710","2020-04-22":"$17.6020","2020-04-21":"$17.5368","2020-04-20":"$17.6427","2020-04-17":"$17.6835","2020-04-16":"$17.5717","2020-04-15":"$17.5193","2020-04-14":"$17.4125","2020-04-13":"$17.3246","2020-04-09":"$17.3366","2020-04-08":"$17.2113","2020-04-07":"$17.0992","2020-04-06":"$17.1722","2020-04-03":"$16.9542","2020-04-02":"$16.9999","2020-04-01":"$16.9525","2020-03-31":"$17.0575","2020-03-30":"$16.9196","2020-03-27":"$16.7724","2020-03-26":"$16.8986","2020-03-25":"$16.7425","2020-03-24":"$16.6503","2020-03-23":"$16.3228","2020-03-20":"$16.5727","2020-03-19":"$16.6237","2020-03-18":"$16.5661","2020-03-17":"$16.9150","2020-03-16":"$16.8780","2020-03-13":"$17.4242","2020-03-12":"$17.1542","2020-03-11":"$17.7978","2020-03-10":"$18.1648","2020-03-09":"$18.1044","2020-03-06":"$18.4598","2020-03-05":"$18.4597","2020-03-04":"$18.4880","2020-03-03":"$18.3540","2020-03-02":"$18.2704","2020-02-28":"$18.1942","2020-02-27":"$18.2471","2020-02-26":"$18.3765","2020-02-25":"$18.4590","2020-02-24":"$18.5988","2020-02-21":"$18.6753","2020-02-20":"$18.6806","2020-02-19":"$18.6541","2020-02-18":"$18.6491","2020-02-14":"$18.6416","2020-02-13":"$18.6161","2020-02-12":"$18.6261","2020-02-11":"$18.6583","2020-02-10":"$18.6962","2020-02-07":"$18.6565","2020-02-06":"$18.6351","2020-02-05":"$18.5986","2020-02-04":"$18.5842","2020-02-03":"$18.5603","2020-01-31":"$18.5108","2020-01-30":"$18.5479","2020-01-29":"$18.5657","2020-01-28":"$18.5219","2020-01-27":"$18.5488","2020-01-24":"$18.5555","2020-01-23":"$18.5332","2020-01-22":"$18.5111","2020-01-21":"$18.4402","2020-01-20":"$18.4110","2020-01-17":"$18.4089","2020-01-16":"$18.3832","2020-01-15":"$18.3746","2020-01-14":"$18.3191","2020-01-13":"$18.2978","2020-01-10":"$18.2671","2020-01-09":"$18.2870","2020-01-08":"$18.2203","2020-01-07":"$18.2277","2020-01-06":"$18.2231","2020-01-03":"$18.2665","2020-01-02":"$18.2083","2019-12-31":"$18.1150","2019-12-30":"$18.1749","2019-12-27":"$18.2600","2019-12-24":"$18.2538","2019-12-23":"$18.2514","2019-12-20":"$18.2600","2019-12-19":"$18.1856","2019-12-18":"$18.1459","2019-12-17":"$18.1974","2019-12-16":"$18.1855","2019-12-13":"$18.2000","2019-12-12":"$18.0984","2019-12-11":"$18.1393","2019-12-10":"$18.1160","2019-12-09":"$18.1180","2019-12-06":"$18.1633","2019-12-05":"$18.0813","2019-12-04":"$18.1461","2019-12-03":"$18.2055","2019-12-02":"$18.1815","2019-11-29":"$18.2602","2019-11-28":"$18.2631","2019-11-27":"$18.2649","2019-11-26":"$18.2811","2019-11-25":"$18.2558","2019-11-22":"$18.2147","2019-11-21":"$18.2128","2019-11-20":"$18.2644","2019-11-19":"$18.2381","2019-11-18":"$18.1956","2019-11-15":"$18.1963","2019-11-14":"$18.1735","2019-11-13":"$18.1142","2019-11-12":"$18.0579","2019-11-11":"$18.0559","2019-11-08":"$18.0614","2019-11-07":"$18.0175","2019-11-06":"$18.0523","2019-11-05":"$17.9740","2019-11-04":"$18.0394","2019-11-01":"$18.0832","2019-10-31":"$18.0542","2019-10-30":"$18.0274","2019-10-29":"$17.8743","2019-10-28":"$17.8582","2019-10-25":"$17.9162","2019-10-24":"$17.9307","2019-10-23":"$17.9454","2019-10-22":"$17.9565","2019-10-21":"$17.9317","2019-10-18":"$17.9346","2019-10-17":"$17.9318","2019-10-16":"$17.9386","2019-10-15":"$17.9398","2019-10-11":"$17.9418","2019-10-10":"$17.9985","2019-10-09":"$18.0611","2019-10-08":"$18.0590","2019-10-07":"$18.1137","2019-10-04":"$18.1776","2019-10-03":"$18.1255","2019-10-02":"$18.0341","2019-10-01":"$18.0843","2019-09-30":"$18.1214","2019-09-27":"$18.1044","2019-09-26":"$18.1292","2019-09-25":"$18.1051","2019-09-24":"$18.1798","2019-09-23":"$18.1488","2019-09-20":"$18.1384","2019-09-19":"$18.0973","2019-09-18":"$18.0786","2019-09-17":"$18.0546","2019-09-16":"$17.9859","2019-09-13":"$17.9559","2019-09-12":"$17.9739","2019-09-11":"$17.9781","2019-09-10":"$17.9551","2019-09-09":"$18.0233","2019-09-06":"$18.0880","2019-09-05":"$18.0871","2019-09-04":"$18.1547","2019-09-03":"$18.1288","2019-08-30":"$18.1158","2019-08-29":"$18.1276","2019-08-28":"$18.0985","2019-08-27":"$18.0520","2019-08-26":"$17.9841","2019-08-23":"$17.9916","2019-08-22":"$18.0051","2019-08-21":"$18.0771","2019-08-20":"$18.0966","2019-08-19":"$18.1226","2019-08-16":"$18.1272","2019-08-15":"$18.1177","2019-08-14":"$18.0548","2019-08-13":"$18.0900","2019-08-12":"$18.0648","2019-08-09":"$18.0454","2019-08-08":"$18.1142","2019-08-07":"$18.0684","2019-08-06":"$18.0144","2019-08-02":"$18.0063","2019-08-01":"$18.0484","2019-07-31":"$17.9780","2019-07-30":"$17.9800","2019-07-29":"$18.0008","2019-07-26":"$18.0202","2019-07-25":"$17.9982","2019-07-24":"$18.0500","2019-07-23":"$18.0042","2019-07-22":"$17.9711","2019-07-19":"$17.9453","2019-07-18":"$17.9461","2019-07-17":"$17.9180","2019-07-16":"$17.8872","2019-07-15":"$17.9085","2019-07-12":"$17.8972","2019-07-11":"$17.8979","2019-07-10":"$17.9420","2019-07-09":"$17.9443","2019-07-08":"$17.9203","2019-07-05":"$17.9665","2019-07-04":"$18.0532","2019-07-03":"$18.0674","2019-07-02":"$18.0164","2019-06-28":"$17.9599","2019-06-27":"$17.9213","2019-06-26":"$17.9106","2019-06-25":"$17.9626","2019-06-24":"$17.9738","2019-06-21":"$17.9544","2019-06-20":"$17.9984","2019-06-19":"$17.9840","2019-06-18":"$17.9732","2019-06-17":"$17.8912","2019-06-14":"$17.8825","2019-06-13":"$17.8754","2019-06-12":"$17.8370","2019-06-11":"$17.8309","2019-06-10":"$17.8282","2019-06-07":"$17.8688","2019-06-06":"$17.8348","2019-06-05":"$17.8347","2019-06-04":"$17.8010","2019-06-03":"$17.7919","2019-05-31":"$17.7362","2019-05-30":"$17.7442","2019-05-29":"$17.7380","2019-05-28":"$17.7807","2019-05-27":"$17.7872","2019-05-24":"$17.7518","2019-05-23":"$17.7104","2019-05-22":"$17.6968","2019-05-21":"$17.7009","2019-05-17":"$17.7484","2019-05-16":"$17.7658","2019-05-15":"$17.7401","2019-05-14":"$17.7019","2019-05-13":"$17.6834","2019-05-10":"$17.7091","2019-05-09":"$17.7373","2019-05-08":"$17.7505","2019-05-07":"$17.7541","2019-05-06":"$17.7733","2019-05-03":"$17.7536","2019-05-02":"$17.7291","2019-05-01":"$17.7936","2019-04-30":"$17.8116","2019-04-29":"$17.7855","2019-04-26":"$17.8008","2019-04-25":"$17.7753","2019-04-24":"$17.7918","2019-04-23":"$17.7329","2019-04-22":"$17.6626","2019-04-18":"$17.6896","2019-04-17":"$17.6315","2019-04-16":"$17.6455","2019-04-15":"$17.6597","2019-04-12":"$17.6274","2019-04-11":"$17.6360","2019-04-10":"$17.6500","2019-04-09":"$17.6136","2019-04-08":"$17.6469","2019-04-05":"$17.6800","2019-04-04":"$17.6503","2019-04-03":"$17.6302","2019-04-02":"$17.6426","2019-04-01":"$17.6224","2019-03-29":"$17.6359","2019-03-28":"$17.6826","2019-03-27":"$17.6750","2019-03-26":"$17.6578","2019-03-25":"$17.6369","2019-03-22":"$17.6267","2019-03-21":"$17.6299","2019-03-20":"$17.5861","2019-03-19":"$17.5648","2019-03-18":"$17.5834","2019-03-15":"$17.5426","2019-03-14":"$17.4743","2019-03-13":"$17.4794","2019-03-12":"$17.4817","2019-03-11":"$17.4481","2019-03-08":"$17.4131","2019-03-07":"$17.4352","2019-03-06":"$17.4201","2019-03-05":"$17.3750","2019-03-04":"$17.3543","2019-03-01":"$17.3245","2019-02-28":"$17.2877","2019-02-27":"$17.3099","2019-02-26":"$17.3454","2019-02-25":"$17.3159","2019-02-22":"$17.3012","2019-02-21":"$17.2703","2019-02-20":"$17.2943","2019-02-19":"$17.2856","2019-02-15":"$17.2600","2019-02-14":"$17.2184","2019-02-13":"$17.1560","2019-02-12":"$17.1504","2019-02-11":"$17.1339","2019-02-08":"$17.1577","2019-02-07":"$17.1656","2019-02-06":"$17.1521","2019-02-05":"$17.1475","2019-02-04":"$17.0909","2019-02-01":"$17.0659","2019-01-31":"$17.1083","2019-01-30":"$17.0511","2019-01-29":"$17.0208","2019-01-28":"$16.9869","2019-01-25":"$16.9907","2019-01-24":"$16.9948","2019-01-23":"$16.9626","2019-01-22":"$16.9570","2019-01-21":"$16.9520","2019-01-18":"$16.9347","2019-01-17":"$16.8956","2019-01-16":"$16.8522","2019-01-15":"$16.8421","2019-01-14":"$16.8275","2019-01-11":"$16.8389","2019-01-10":"$16.8128","2019-01-09":"$16.7848","2019-01-08":"$16.7476","2019-01-07":"$16.7227","2019-01-04":"$16.7259","2019-01-03":"$16.6929","2019-01-02":"$16.7027","2018-12-31":"$16.6734","2018-12-28":"$16.6567","2018-12-27":"$16.6147","2018-12-24":"$16.4872","2018-12-21":"$16.5448","2018-12-20":"$16.6222","2018-12-19":"$16.7007","2018-12-18":"$16.6989","2018-12-17":"$16.6683","2018-12-14":"$16.7041","2018-12-13":"$16.7388","2018-12-12":"$16.7644","2018-12-11":"$16.7705","2018-12-10":"$16.7869","2018-12-07":"$16.7931","2018-12-06":"$16.8482","2018-12-05":"$16.9169","2018-12-04":"$16.8591","2018-12-03":"$16.9127","2018-11-30":"$16.8651","2018-11-29":"$16.8513","2018-11-28":"$16.8462","2018-11-27":"$16.7872","2018-11-26":"$16.7821","2018-11-23":"$16.7747","2018-11-22":"$16.7647","2018-11-21":"$16.7960","2018-11-20":"$16.7434","2018-11-19":"$16.8166","2018-11-16":"$16.8471","2018-11-15":"$16.8476","2018-11-14":"$16.8103","2018-11-13":"$16.8102","2018-11-12":"$16.7849","2018-11-09":"$16.8405","2018-11-08":"$16.8288","2018-11-07":"$16.8444","2018-11-06":"$16.7883","2018-11-05":"$16.7621","2018-11-02":"$16.7226","2018-11-01":"$16.7663","2018-10-31":"$16.7341","2018-10-30":"$16.7227","2018-10-29":"$16.7124","2018-10-26":"$16.7439","2018-10-25":"$16.7379","2018-10-24":"$16.7170","2018-10-23":"$16.8344","2018-10-22":"$16.8587","2018-10-19":"$16.8737","2018-10-18":"$16.8433","2018-10-17":"$16.8922","2018-10-16":"$16.8959","2018-10-15":"$16.8245","2018-10-12":"$16.8543","2018-10-11":"$16.8141","2018-10-10":"$16.8579","2018-10-09":"$16.9805","2018-10-05":"$16.9805","2018-10-04":"$17.0236","2018-10-03":"$17.0640","2018-10-02":"$17.0987","2018-10-01":"$17.0895","2018-09-28":"$17.1546","2018-09-27":"$17.2232","2018-09-26":"$17.1810","2018-09-25":"$17.1499","2018-09-24":"$17.1608","2018-09-21":"$17.1897","2018-09-20":"$17.1801","2018-09-19":"$17.1639","2018-09-18":"$17.1971","2018-09-17":"$17.2082","2018-09-14":"$17.2065","2018-09-13":"$17.1979","2018-09-12":"$17.1797","2018-09-11":"$17.2148","2018-09-10":"$17.2373","2018-09-07":"$17.2345","2018-09-06":"$17.2819","2018-09-05":"$17.2911","2018-09-04":"$17.3068","2018-08-31":"$17.3111","2018-08-30":"$17.2872","2018-08-29":"$17.2717","2018-08-28":"$17.2521","2018-08-27":"$17.2856","2018-08-23":"$17.2887","2018-08-22":"$17.2932","2018-08-21":"$17.2791","2018-08-20":"$17.2922","2018-08-17":"$17.2801","2018-08-16":"$17.2654","2018-08-15":"$17.2284","2018-08-14":"$17.2261","2018-08-13":"$17.2172","2018-08-10":"$17.2398","2018-08-09":"$17.2631","2018-08-08":"$17.2394","2018-08-07":"$17.2178","2018-08-03":"$17.2478","2018-08-02":"$17.2281","2018-08-01":"$17.2254","2018-07-31":"$17.2731","2018-07-30":"$17.2638","2018-07-27":"$17.2759","2018-07-26":"$17.3002","2018-07-25":"$17.3225","2018-07-24":"$17.3416","2018-07-23":"$17.3233","2018-07-20":"$17.3595","2018-07-19":"$17.4308","2018-07-18":"$17.3970","2018-07-17":"$17.4148","2018-07-16":"$17.3771","2018-07-13":"$17.3895","2018-07-12":"$17.3736","2018-07-11":"$17.3360","2018-07-10":"$17.3710","2018-07-09":"$17.3344","2018-07-06":"$17.3311","2018-07-05":"$17.2800","2018-07-04":"$17.2585","2018-07-03":"$17.2654","2018-06-29":"$17.2654","2018-06-28":"$17.2638","2018-06-27":"$17.3254","2018-06-26":"$17.3379","2018-06-25":"$17.3233","2018-06-22":"$17.3924","2018-06-21":"$17.3458","2018-06-20":"$17.3517","2018-06-19":"$17.3433","2018-06-18":"$17.3325","2018-06-15":"$17.3299","2018-06-14":"$17.2676","2018-06-13":"$17.1999","2018-06-12":"$17.2148","2018-06-11":"$17.1978","2018-06-08":"$17.1689","2018-06-07":"$17.1931","2018-06-06":"$17.1576","2018-06-05":"$17.1908","2018-06-04":"$17.1665","2018-06-01":"$17.1817","2018-05-31":"$17.1658","2018-05-30":"$17.1377","2018-05-29":"$17.1606","2018-05-28":"$17.1455","2018-05-25":"$17.1244","2018-05-24":"$17.0822","2018-05-23":"$17.0625","2018-05-22":"$17.0216","2018-05-18":"$17.0386","2018-05-17":"$17.0034","2018-05-16":"$17.0130","2018-05-15":"$17.0267","2018-05-14":"$17.0699","2018-05-11":"$17.0849","2018-05-10":"$17.0715","2018-05-09":"$17.0567","2018-05-08":"$17.0625","2018-05-07":"$17.0604","2018-05-04":"$17.0433","2018-05-03":"$17.0157","2018-05-02":"$17.0005","2018-05-01":"$17.0295","2018-04-30":"$17.0412","2018-04-27":"$17.0640","2018-04-26":"$17.0306","2018-04-25":"$16.9649","2018-04-24":"$16.9727","2018-04-23":"$17.0134","2018-04-19":"$16.9788","2018-04-18":"$17.0366","2018-04-17":"$17.0237","2018-04-16":"$16.9714","2018-04-13":"$16.9916","2018-04-12":"$16.9588","2018-04-11":"$16.9712","2018-04-10":"$17.0066","2018-04-09":"$17.0126","2018-04-06":"$16.9868","2018-04-05":"$17.0255","2018-04-04":"$16.9834","2018-04-03":"$16.9945","2018-04-02":"$17.0228","2018-03-29":"$17.1112","2018-03-28":"$17.0435","2018-03-27":"$17.0115","2018-03-26":"$16.9965","2018-03-23":"$16.9731","2018-03-22":"$17.0656","2018-03-21":"$17.1098","2018-03-20":"$17.1886","2018-03-19":"$17.2160","2018-03-16":"$17.3015","2018-03-15":"$17.2986","2018-03-14":"$17.2432","2018-03-13":"$17.2186","2018-03-12":"$17.1830","2018-03-09":"$17.1589","2018-03-08":"$17.1738","2018-03-07":"$17.1355","2018-03-06":"$17.1442","2018-03-05":"$17.1784","2018-03-02":"$17.1155","2018-03-01":"$17.1201","2018-02-28":"$17.1393","2018-02-27":"$17.1531","2018-02-26":"$17.2103","2018-02-23":"$17.1689","2018-02-22":"$17.0760","2018-02-21":"$17.0431","2018-02-20":"$17.0320","2018-02-16":"$17.0510","2018-02-15":"$16.9909","2018-02-14":"$16.9464","2018-02-13":"$16.9312","2018-02-12":"$16.9341","2018-02-09":"$16.8527","2018-02-08":"$16.8414","2018-02-07":"$16.9619","2018-02-06":"$16.9747","2018-02-05":"$16.9704","2018-02-02":"$17.1018","2018-02-01":"$17.1608","2018-01-31":"$17.2232","2018-01-30":"$17.2318","2018-01-29":"$17.2912","2018-01-26":"$17.3505","2018-01-25":"$17.3103","2018-01-24":"$17.3146","2018-01-23":"$17.3648","2018-01-22":"$17.3639","2018-01-19":"$17.3380","2018-01-18":"$17.3235","2018-01-17":"$17.3353","2018-01-16":"$17.2977","2018-01-15":"$17.2960","2018-01-12":"$17.3211","2018-01-11":"$17.3086","2018-01-10":"$17.2866","2018-01-09":"$17.2837","2018-01-08":"$17.2827","2018-01-05":"$17.2861","2018-01-04":"$17.3401","2018-01-03":"$17.3225","2018-01-02":"$17.2541","2017-12-29":"$17.2648","2017-12-28":"$17.2983","2017-12-27":"$17.3353","2017-12-22":"$17.3216","2017-12-21":"$17.3174","2017-12-20":"$17.3484","2017-12-19":"$17.3916","2017-12-18":"$17.4341","2017-12-15":"$17.4216","2017-12-14":"$17.3735","2017-12-13":"$17.4188","2017-12-12":"$17.4142","2017-12-11":"$17.4068","2017-12-08":"$17.4002","2017-12-07":"$17.3719","2017-12-06":"$17.3412","2017-12-05":"$17.2897","2017-12-04":"$17.2904","2017-12-01":"$17.3228","2017-11-30":"$17.3756","2017-11-29":"$17.3420","2017-11-28":"$17.3565","2017-11-27":"$17.3025","2017-11-24":"$17.3080","2017-11-23":"$17.3025","2017-11-22":"$17.2845","2017-11-21":"$17.2791","2017-11-20":"$17.2335","2017-11-17":"$17.2398","2017-11-16":"$17.1999","2017-11-15":"$17.2051","2017-11-14":"$17.2013","2017-11-13":"$17.2055","2017-11-10":"$17.2044","2017-11-09":"$17.2478","2017-11-08":"$17.3068","2017-11-07":"$17.3246","2017-11-03":"$17.2675","2017-11-02":"$17.2583","2017-11-01":"$17.2666","2017-10-31":"$17.2585","2017-10-30":"$17.2150","2017-10-27":"$17.2037","2017-10-26":"$17.1469","2017-10-25":"$17.1235","2017-10-24":"$17.0952","2017-10-23":"$17.1021","2017-10-20":"$17.0943","2017-10-19":"$17.0594","2017-10-18":"$17.0488","2017-10-17":"$17.0670","2017-10-16":"$17.0575","2017-10-13":"$17.0330","2017-10-12":"$16.9903","2017-10-11":"$16.9930","2017-10-10":"$16.9646","2017-10-06":"$16.9519","2017-10-05":"$16.9748","2017-10-04":"$16.9346","2017-10-03":"$16.9403","2017-10-02":"$16.9214","2017-09-29":"$16.9247","2017-09-28":"$16.8814","2017-09-27":"$16.8475","2017-09-26":"$16.8441","2017-09-25":"$16.8655","2017-09-22":"$16.8298","2017-09-21":"$16.8250","2017-09-20":"$16.8127","2017-09-19":"$16.8143","2017-09-18":"$16.7895","2017-09-15":"$16.7604","2017-09-14":"$16.7726","2017-09-13":"$16.7660","2017-09-12":"$16.7794","2017-09-11":"$16.7726","2017-09-08":"$16.7679","2017-09-07":"$16.7967","2017-09-06":"$16.8137","2017-09-05":"$16.8813","2017-09-01":"$16.9012","2017-08-31":"$16.9693","2017-08-30":"$16.9547","2017-08-29":"$16.9293","2017-08-28":"$16.9019","2017-08-25":"$16.9169","2017-08-24":"$16.9052","2017-08-23":"$16.9170","2017-08-22":"$16.8918","2017-08-21":"$16.9001","2017-08-18":"$16.9028","2017-08-17":"$16.9421","2017-08-16":"$16.9706","2017-08-15":"$16.9629","2017-08-14":"$16.9787","2017-08-11":"$16.9584","2017-08-10":"$16.9705","2017-08-09":"$16.9916","2017-08-08":"$16.9725","2017-08-04":"$16.9961","2017-08-03":"$16.9896","2017-08-02":"$16.9763","2017-08-01":"$16.9274","2017-07-31":"$16.8544","2017-07-28":"$16.8498","2017-07-27":"$16.9080","2017-07-26":"$16.9525","2017-07-25":"$16.9287","2017-07-24":"$16.9829","2017-07-21":"$17.0220","2017-07-20":"$17.0398","2017-07-19":"$17.0288","2017-07-18":"$17.0231","2017-07-17":"$17.0089","2017-07-14":"$17.0257","2017-07-13":"$17.0054","2017-07-12":"$17.0485","2017-07-11":"$17.0490","2017-07-10":"$17.0262","2017-07-07":"$17.0144","2017-07-06":"$17.0557","2017-07-05":"$17.1263","2017-07-04":"$17.0738","2017-06-30":"$17.1524","2017-06-29":"$17.1771","2017-06-28":"$17.2869","2017-06-27":"$17.3077","2017-06-26":"$17.4058","2017-06-23":"$17.3938","2017-06-22":"$17.3497","2017-06-21":"$17.3490","2017-06-20":"$17.3452","2017-06-19":"$17.3380","2017-06-16":"$17.3187","2017-06-15":"$17.3104","2017-06-14":"$17.3286","2017-06-13":"$17.3019","2017-06-12":"$17.3798","2017-06-09":"$17.4395","2017-06-08":"$17.4482","2017-06-07":"$17.4501","2017-06-06":"$17.4687","2017-06-05":"$17.4652","2017-06-02":"$17.4936","2017-06-01":"$17.4447","2017-05-31":"$17.4023","2017-05-30":"$17.3986","2017-05-29":"$17.4142","2017-05-26":"$17.3956","2017-05-25":"$17.3818","2017-05-24":"$17.3674","2017-05-23":"$17.3849","2017-05-19":"$17.3847","2017-05-18":"$17.3596","2017-05-17":"$17.3522","2017-05-16":"$17.3571","2017-05-15":"$17.3643","2017-05-12":"$17.3607","2017-05-11":"$17.3392","2017-05-10":"$17.3462","2017-05-09":"$17.3692","2017-05-08":"$17.4165","2017-05-05":"$17.4397","2017-05-04":"$17.4137","2017-05-03":"$17.4311","2017-05-02":"$17.4636","2017-05-01":"$17.3826","2017-04-28":"$17.3926","2017-04-27":"$17.3667","2017-04-26":"$17.3793","2017-04-25":"$17.3675","2017-04-24":"$17.3434","2017-04-21":"$17.2943","2017-04-20":"$17.2844","2017-04-19":"$17.2677","2017-04-18":"$17.2763","2017-04-17":"$17.2260","2017-04-13":"$17.1851","2017-04-12":"$17.2122","2017-04-11":"$17.2195","2017-04-10":"$17.1880","2017-04-07":"$17.1941","2017-04-06":"$17.2158","2017-04-05":"$17.1958","2017-04-04":"$17.1891","2017-04-03":"$17.1661","2017-03-31":"$17.1163","2017-03-30":"$17.1167","2017-03-29":"$17.1652","2017-03-28":"$17.1339","2017-03-27":"$17.1294","2017-03-24":"$17.1053","2017-03-23":"$17.0605","2017-03-22":"$17.0394","2017-03-21":"$17.0167","2017-03-20":"$17.0478","2017-03-17":"$17.0466","2017-03-16":"$17.0170","2017-03-15":"$17.0369","2017-03-14":"$16.9642","2017-03-13":"$16.9791","2017-03-10":"$16.9924","2017-03-09":"$16.9931","2017-03-08":"$16.9942","2017-03-07":"$17.0289","2017-03-06":"$17.0611","2017-03-03":"$17.0480","2017-03-02":"$17.0335","2017-03-01":"$17.0475","2017-02-28":"$16.9844","2017-02-27":"$16.9506","2017-02-24":"$16.9824","2017-02-23":"$16.9870","2017-02-22":"$16.9842","2017-02-21":"$16.9884","2017-02-17":"$16.9739","2017-02-16":"$16.9286","2017-02-15":"$16.9028","2017-02-14":"$16.8821","2017-02-13":"$16.8922","2017-02-10":"$16.9045","2017-02-09":"$16.8970","2017-02-08":"$16.9124","2017-02-07":"$16.8602","2017-02-06":"$16.8295","2017-02-03":"$16.7979","2017-02-02":"$16.7727","2017-02-01":"$16.7794","2017-01-31":"$16.7649","2017-01-30":"$16.7635","2017-01-27":"$16.8162","2017-01-26":"$16.7986","2017-01-25":"$16.7929","2017-01-24":"$16.8143","2017-01-23":"$16.8441","2017-01-20":"$16.8346","2017-01-19":"$16.7987","2017-01-18":"$16.8095","2017-01-17":"$16.7971","2017-01-16":"$16.8133","2017-01-13":"$16.8108","2017-01-12":"$16.8273","2017-01-11":"$16.8447","2017-01-10":"$16.8236","2017-01-09":"$16.8159","2017-01-06":"$16.8147","2017-01-05":"$16.8536","2017-01-04":"$16.8303","2017-01-03":"$16.8107","2016-12-30":"$16.7927","2016-12-29":"$16.8084","2016-12-28":"$16.7936","2016-12-23":"$16.7578","2016-12-22":"$16.7272","2016-12-21":"$16.7135","2016-12-20":"$16.7049","2016-12-19":"$16.7208","2016-12-16":"$16.6652","2016-12-15":"$16.6653","2016-12-14":"$16.6518","2016-12-13":"$16.7142","2016-12-12":"$16.6755","2016-12-09":"$16.7138","2016-12-08":"$16.7464","2016-12-07":"$16.7774","2016-12-06":"$16.7094","2016-12-05":"$16.6863","2016-12-02":"$16.6668","2016-12-01":"$16.6567","2016-11-30":"$16.7467","2016-11-29":"$16.7651","2016-11-28":"$16.7384","2016-11-25":"$16.7641","2016-11-24":"$16.7326","2016-11-23":"$16.7461","2016-11-22":"$16.7441","2016-11-21":"$16.7154","2016-11-18":"$16.6894","2016-11-17":"$16.6889","2016-11-16":"$16.6725","2016-11-15":"$16.6580","2016-11-14":"$16.6482","2016-11-11":"$16.7364","2016-11-10":"$16.7605","2016-11-09":"$16.7692","2016-11-08":"$16.7790","2016-11-07":"$16.8027","2016-11-04":"$16.7768","2016-11-03":"$16.7708","2016-11-02":"$16.8067","2016-11-01":"$16.8259","2016-10-31":"$16.8607","2016-10-28":"$16.8454","2016-10-27":"$16.8581","2016-10-26":"$16.9011","2016-10-25":"$16.9132","2016-10-24":"$16.9362","2016-10-21":"$16.9271","2016-10-20":"$16.8534","2016-10-19":"$16.8150","2016-10-18":"$16.7915","2016-10-17":"$16.7493","2016-10-14":"$16.7493","2016-10-13":"$16.8060","2016-10-12":"$16.7986","2016-10-11":"$16.7936","2016-10-07":"$16.8429","2016-10-06":"$16.8541","2016-10-05":"$16.8737","2016-10-04":"$16.8753","2016-10-03":"$16.9295","2016-09-30":"$16.9332","2016-09-29":"$16.9453","2016-09-28":"$16.9790","2016-09-27":"$16.9459","2016-09-26":"$16.9198","2016-09-23":"$16.9239","2016-09-22":"$16.8933","2016-09-21":"$16.8494","2016-09-20":"$16.8023","2016-09-19":"$16.7603","2016-09-16":"$16.7479","2016-09-15":"$16.7564","2016-09-14":"$16.7123","2016-09-13":"$16.6803","2016-09-12":"$16.7841","2016-09-09":"$16.7537","2016-09-08":"$16.8770","2016-09-07":"$16.9469","2016-09-06":"$16.9183","2016-09-02":"$16.9241","2016-09-01":"$16.9396","2016-08-31":"$16.9161","2016-08-30":"$16.9245","2016-08-29":"$16.9078","2016-08-26":"$16.8339","2016-08-25":"$16.8546","2016-08-24":"$16.8840","2016-08-23":"$16.9064","2016-08-22":"$16.9000","2016-08-19":"$16.8361","2016-08-18":"$16.8452","2016-08-17":"$16.8467","2016-08-16":"$16.8509","2016-08-15":"$16.9028","2016-08-12":"$16.9174","2016-08-11":"$16.9251","2016-08-10":"$16.9450","2016-08-09":"$16.9514","2016-08-08":"$16.9044","2016-08-05":"$16.8863","2016-08-04":"$16.8330","2016-08-03":"$16.7998","2016-08-02":"$16.8155","2016-07-29":"$16.8815","2016-07-28":"$16.8611","2016-07-27":"$16.8531","2016-07-26":"$16.8283","2016-07-25":"$16.8277","2016-07-22":"$16.8373","2016-07-21":"$16.7816","2016-07-20":"$16.7654","2016-07-19":"$16.7666","2016-07-18":"$16.7531","2016-07-15":"$16.7248","2016-07-14":"$16.7751","2016-07-13":"$16.8013","2016-07-12":"$16.7821","2016-07-11":"$16.8199","2016-07-08":"$16.7794","2016-07-07":"$16.7076","2016-07-06":"$16.7147","2016-07-05":"$16.6902","2016-07-04":"$16.6508","2016-06-30":"$16.6317","2016-06-29":"$16.5338","2016-06-28":"$16.4864","2016-06-27":"$16.3919","2016-06-24":"$16.3984","2016-06-23":"$16.4699","2016-06-22":"$16.4410","2016-06-21":"$16.4309","2016-06-20":"$16.4396","2016-06-17":"$16.4460","2016-06-16":"$16.4788","2016-06-15":"$16.4706","2016-06-14":"$16.4282","2016-06-13":"$16.4632","2016-06-10":"$16.4929","2016-06-09":"$16.5319","2016-06-08":"$16.5452","2016-06-07":"$16.5542","2016-06-06":"$16.5293","2016-06-03":"$16.5605","2016-06-02":"$16.5225","2016-06-01":"$16.4660","2016-05-31":"$16.4617","2016-05-30":"$16.4464","2016-05-27":"$16.4328","2016-05-26":"$16.4203","2016-05-25":"$16.4070","2016-05-24":"$16.3832","2016-05-20":"$16.3496","2016-05-19":"$16.3259","2016-05-18":"$16.2979","2016-05-17":"$16.3396","2016-05-16":"$16.3590","2016-05-13":"$16.3496","2016-05-12":"$16.3419","2016-05-11":"$16.3322","2016-05-10":"$16.3693","2016-05-09":"$16.3139","2016-05-06":"$16.2899","2016-05-05":"$16.2687","2016-05-04":"$16.2503","2016-05-03":"$16.2114","2016-05-02":"$16.2061","2016-04-29":"$16.2202","2016-04-28":"$16.2347","2016-04-27":"$16.2583","2016-04-26":"$16.2108","2016-04-25":"$16.2075","2016-04-22":"$16.2333","2016-04-21":"$16.2732","2016-04-20":"$16.2874","2016-04-19":"$16.2745","2016-04-18":"$16.2451","2016-04-15":"$16.2483","2016-04-14":"$16.2415","2016-04-13":"$16.2472","2016-04-12":"$16.1831","2016-04-11":"$16.1793","2016-04-08":"$16.2025","2016-04-07":"$16.2165","2016-04-06":"$16.2196","2016-04-05":"$16.2276","2016-04-04":"$16.2094","2016-04-01":"$16.2095","2016-03-31":"$16.2125","2016-03-30":"$16.2134","2016-03-29":"$16.2252","2016-03-28":"$16.1638","2016-03-24":"$16.1572","2016-03-23":"$16.1861","2016-03-22":"$16.1492","2016-03-21":"$16.1682","2016-03-18":"$16.1593","2016-03-17":"$16.1664","2016-03-16":"$16.1477","2016-03-15":"$16.1093","2016-03-14":"$16.0925","2016-03-11":"$16.0859","2016-03-10":"$16.0533","2016-03-09":"$16.0397","2016-03-08":"$16.0787","2016-03-07":"$16.0200","2016-03-04":"$16.0095","2016-03-03":"$15.9929","2016-03-02":"$15.9408","2016-03-01":"$15.9121","2016-02-29":"$15.8903","2016-02-26":"$15.8882","2016-02-25":"$15.8998","2016-02-24":"$15.8898","2016-02-23":"$15.9150","2016-02-22":"$15.9553","2016-02-19":"$15.9307","2016-02-18":"$15.9421","2016-02-17":"$15.8902","2016-02-16":"$15.8317","2016-02-12":"$15.7693","2016-02-11":"$15.7638","2016-02-10":"$15.8440","2016-02-09":"$15.8243","2016-02-08":"$15.8931","2016-02-05":"$15.9342","2016-02-04":"$15.9372","2016-02-03":"$15.9274","2016-02-02":"$15.9344","2016-02-01":"$15.9484","2016-01-29":"$16.0091","2016-01-28":"$15.9016","2016-01-27":"$15.8280","2016-01-26":"$15.8001","2016-01-25":"$15.7848","2016-01-22":"$15.8239","2016-01-21":"$15.7555","2016-01-20":"$15.8040","2016-01-19":"$15.8895","2016-01-18":"$15.8715","2016-01-15":"$15.9129","2016-01-14":"$15.9671","2016-01-13":"$15.9259","2016-01-12":"$15.9673","2016-01-11":"$15.8990","2016-01-08":"$15.9388","2016-01-07":"$15.9444","2016-01-06":"$16.0534","2016-01-05":"$16.0671","2016-01-04":"$16.0596","2015-12-31":"$16.0893","2015-12-30":"$16.1295","2015-12-29":"$16.1576","2015-12-24":"$16.1627","2015-12-23":"$16.1407","2015-12-22":"$16.0899","2015-12-21":"$16.0932","2015-12-18":"$16.0713","2015-12-17":"$16.0996","2015-12-16":"$16.0883","2015-12-15":"$16.0149","2015-12-14":"$15.9741","2015-12-11":"$16.0386","2015-12-10":"$16.0635","2015-12-09":"$16.0498","2015-12-08":"$16.0499","2015-12-07":"$16.0963","2015-12-04":"$16.0952","2015-12-03":"$16.0449","2015-12-02":"$16.1635","2015-12-01":"$16.2155","2015-11-30":"$16.1189","2015-11-27":"$16.1209","2015-11-26":"$16.1252","2015-11-25":"$16.1045","2015-11-24":"$16.0959","2015-11-23":"$16.0992","2015-11-20":"$16.1158","2015-11-19":"$16.1187","2015-11-18":"$16.1023","2015-11-17":"$16.0620","2015-11-16":"$16.0632","2015-11-13":"$15.9831","2015-11-12":"$15.9873","2015-11-11":"$16.0458","2015-11-10":"$16.0420","2015-11-09":"$16.0433","2015-11-06":"$16.1017","2015-11-05":"$16.1271","2015-11-04":"$16.1551","2015-11-03":"$16.1785","2015-11-02":"$16.1665","2015-10-30":"$16.1499","2015-10-29":"$16.1974","2015-10-28":"$16.2603","2015-10-27":"$16.2515","2015-10-26":"$16.2474","2015-10-23":"$16.2414","2015-10-22":"$16.2245","2015-10-21":"$16.1453","2015-10-20":"$16.0820","2015-10-19":"$16.1061","2015-10-16":"$16.0989","2015-10-15":"$16.1057","2015-10-14":"$16.1041","2015-10-13":"$16.0913","2015-10-09":"$16.0815","2015-10-08":"$16.0984","2015-10-07":"$16.0955","2015-10-06":"$16.0549","2015-10-05":"$16.0287","2015-10-02":"$15.9852","2015-10-01":"$15.9177","2015-09-30":"$15.9654","2015-09-29":"$15.9199","2015-09-28":"$15.8988","2015-09-25":"$15.9515","2015-09-24":"$15.9670","2015-09-23":"$15.9921","2015-09-22":"$16.0263","2015-09-21":"$16.0806","2015-09-18":"$16.0785","2015-09-17":"$16.1003","2015-09-16":"$16.0818","2015-09-15":"$16.0314","2015-09-14":"$16.0652","2015-09-11":"$16.0864","2015-09-10":"$16.0812","2015-09-09":"$16.0727","2015-09-08":"$16.0995","2015-09-04":"$16.0646","2015-09-03":"$16.1012","2015-09-02":"$16.1038","2015-09-01":"$16.0592","2015-08-31":"$16.1698","2015-08-28":"$16.2079","2015-08-27":"$16.1734","2015-08-26":"$16.0836","2015-08-25":"$16.0568","2015-08-24":"$16.0750","2015-08-21":"$16.2428","2015-08-20":"$16.3351","2015-08-19":"$16.4354","2015-08-18":"$16.4436","2015-08-17":"$16.4900","2015-08-14":"$16.4830","2015-08-13":"$16.4666","2015-08-12":"$16.4688","2015-08-11":"$16.5437","2015-08-10":"$16.5294","2015-08-07":"$16.5151","2015-08-06":"$16.5396","2015-08-05":"$16.5688","2015-08-04":"$16.5788","2015-07-31":"$16.5634","2015-07-30":"$16.5069","2015-07-29":"$16.4383","2015-07-28":"$16.3963","2015-07-27":"$16.4098","2015-07-24":"$16.4672","2015-07-23":"$16.4909","2015-07-22":"$16.4820","2015-07-21":"$16.4979","2015-07-20":"$16.5185","2015-07-17":"$16.5775","2015-07-16":"$16.5734","2015-07-15":"$16.5341","2015-07-14":"$16.4523","2015-07-13":"$16.4189","2015-07-10":"$16.3731","2015-07-09":"$16.3638","2015-07-08":"$16.4209","2015-07-07":"$16.4576","2015-07-06":"$16.3927","2015-07-03":"$16.3863","2015-07-02":"$16.3616","2015-06-30":"$16.3528","2015-06-29":"$16.2921","2015-06-26":"$16.3276","2015-06-25":"$16.3778","2015-06-24":"$16.4339","2015-06-23":"$16.3915","2015-06-22":"$16.3734","2015-06-19":"$16.3770","2015-06-18":"$16.3510","2015-06-17":"$16.3691","2015-06-16":"$16.3927","2015-06-15":"$16.3593","2015-06-12":"$16.3591","2015-06-11":"$16.3810","2015-06-10":"$16.3252","2015-06-09":"$16.3163","2015-06-08":"$16.3724","2015-06-05":"$16.4291","2015-06-04":"$16.5144","2015-06-03":"$16.5188","2015-06-02":"$16.5517","2015-06-01":"$16.6265","2015-05-29":"$16.6199","2015-05-28":"$16.6324","2015-05-27":"$16.6236","2015-05-26":"$16.5609","2015-05-25":"$16.5282","2015-05-22":"$16.5410","2015-05-21":"$16.5465","2015-05-20":"$16.4739","2015-05-19":"$16.4702","2015-05-15":"$16.5102","2015-05-14":"$16.4249","2015-05-13":"$16.3759","2015-05-12":"$16.4023","2015-05-11":"$16.4556","2015-05-08":"$16.5481","2015-05-07":"$16.4657","2015-05-06":"$16.3859","2015-05-05":"$16.4782","2015-05-04":"$16.5678","2015-05-01":"$16.6155","2015-04-30":"$16.6134","2015-04-29":"$16.6146","2015-04-28":"$16.6750","2015-04-27":"$16.7693","2015-04-24":"$16.7892","2015-04-23":"$16.7402","2015-04-22":"$16.7273","2015-04-21":"$16.7689","2015-04-20":"$16.7758","2015-04-17":"$16.7723","2015-04-16":"$16.8241","2015-04-15":"$16.8735","2015-04-14":"$16.8817","2015-04-13":"$16.8580","2015-04-10":"$16.8585","2015-04-09":"$16.8392","2015-04-08":"$16.8081","2015-04-07":"$16.7896","2015-04-06":"$16.7534","2015-04-02":"$16.7739","2015-04-01":"$16.7518","2015-03-31":"$16.7175","2015-03-30":"$16.7414","2015-03-27":"$16.6900","2015-03-26":"$16.6213","2015-03-25":"$16.7208","2015-03-24":"$16.7629","2015-03-23":"$16.7412","2015-03-20":"$16.7551","2015-03-19":"$16.7207","2015-03-18":"$16.7427","2015-03-17":"$16.6401","2015-03-16":"$16.6277","2015-03-13":"$16.5599","2015-03-12":"$16.5588","2015-03-11":"$16.5359","2015-03-10":"$16.4742","2015-03-09":"$16.5281","2015-03-06":"$16.5290","2015-03-05":"$16.6176","2015-03-04":"$16.6225","2015-03-03":"$16.7110","2015-03-02":"$16.7869","2015-02-27":"$16.8270","2015-02-26":"$16.7810","2015-02-25":"$16.7900","2015-02-24":"$16.8210","2015-02-23":"$16.7850","2015-02-20":"$16.7319","2015-02-19":"$16.7042","2015-02-18":"$16.6835","2015-02-17":"$16.6698","2015-02-13":"$16.7196","2015-02-12":"$16.7280","2015-02-11":"$16.6971","2015-02-10":"$16.6833","2015-02-09":"$16.6560","2015-02-06":"$16.6683","2015-02-05":"$16.7358","2015-02-04":"$16.7664","2015-02-03":"$16.7552","2015-02-02":"$16.7469","2015-01-30":"$16.6854","2015-01-29":"$16.6252","2015-01-28":"$16.5723","2015-01-27":"$16.5830","2015-01-26":"$16.5527","2015-01-23":"$16.5476","2015-01-22":"$16.4887","2015-01-21":"$16.4202","2015-01-20":"$16.2352","2015-01-19":"$16.1968","2015-01-16":"$16.1941","2015-01-15":"$16.1466","2015-01-14":"$16.1031","2015-01-13":"$16.1094","2015-01-12":"$16.1018","2015-01-09":"$16.0858","2015-01-08":"$16.0758","2015-01-07":"$16.0378","2015-01-06":"$16.0042","2015-01-05":"$16.0239","2015-01-02":"$16.0944","2014-12-31":"$16.0365","2014-12-30":"$16.0376","2014-12-29":"$16.0553","2014-12-24":"$15.9949","2014-12-23":"$15.9985","2014-12-22":"$16.0174","2014-12-19":"$15.9966","2014-12-18":"$15.9286","2014-12-17":"$15.8734","2014-12-16":"$15.8188","2014-12-15":"$15.7784","2014-12-12":"$15.8098","2014-12-11":"$15.8494","2014-12-10":"$15.8359","2014-12-09":"$15.8927","2014-12-08":"$15.9078","2014-12-05":"$15.9501","2014-12-04":"$15.9657","2014-12-03":"$15.9891","2014-12-02":"$15.9714","2014-12-01":"$15.9912","2014-11-28":"$16.0821","2014-11-27":"$16.0639","2014-11-26":"$16.0419","2014-11-25":"$16.0289","2014-11-24":"$16.0077","2014-11-21":"$15.9901","2014-11-20":"$15.9713","2014-11-19":"$15.9585","2014-11-18":"$15.9787","2014-11-17":"$15.9374","2014-11-14":"$15.9236","2014-11-13":"$15.9216","2014-11-12":"$15.9100","2014-11-11":"$15.9048","2014-11-10":"$15.8971","2014-11-07":"$15.9004","2014-11-06":"$15.8779","2014-11-05":"$15.9014","2014-11-04":"$15.8739","2014-11-03":"$15.8765","2014-10-31":"$15.8938","2014-10-30":"$15.8249","2014-10-29":"$15.8211","2014-10-28":"$15.8452","2014-10-27":"$15.8169","2014-10-24":"$15.8307","2014-10-23":"$15.8273","2014-10-22":"$15.7929","2014-10-21":"$15.8389","2014-10-20":"$15.7970","2014-10-17":"$15.7542","2014-10-16":"$15.6991","2014-10-15":"$15.7154","2014-10-14":"$15.7321","2014-10-10":"$15.7385","2014-10-09":"$15.7902","2014-10-08":"$15.8780","2014-10-07":"$15.8411","2014-10-06":"$15.8593","2014-10-03":"$15.8533","2014-10-02":"$15.8115","2014-10-01":"$15.8379","2014-09-30":"$15.8491","2014-09-29":"$15.8549","2014-09-26":"$15.8708","2014-09-25":"$15.8314","2014-09-24":"$15.8797","2014-09-23":"$15.8924","2014-09-22":"$15.8897","2014-09-19":"$15.8988","2014-09-18":"$15.9058","2014-09-17":"$15.9091","2014-09-16":"$15.9501","2014-09-15":"$15.9557","2014-09-12":"$15.9636","2014-09-11":"$15.9921","2014-09-10":"$15.9641","2014-09-09":"$16.0059","2014-09-08":"$16.0137","2014-09-05":"$16.0378","2014-09-04":"$16.0254","2014-09-03":"$16.0563","2014-09-02":"$16.0557","2014-08-29":"$16.0993","2014-08-28":"$16.0826","2014-08-27":"$16.0975","2014-08-26":"$16.0871","2014-08-25":"$16.0881","2014-08-22":"$16.0423","2014-08-21":"$16.0509","2014-08-20":"$16.0404","2014-08-19":"$16.0339","2014-08-18":"$15.9997","2014-08-15":"$16.0030","2014-08-14":"$15.9825","2014-08-13":"$15.9603","2014-08-12":"$15.9369","2014-08-11":"$15.9587","2014-08-08":"$15.9532","2014-08-07":"$15.9100","2014-08-06":"$15.9180","2014-08-05":"$15.9318","2014-08-01":"$15.9222","2014-07-31":"$15.9260","2014-07-30":"$16.0188","2014-07-29":"$16.0344","2014-07-28":"$16.0128","2014-07-25":"$16.0229","2014-07-24":"$15.9963","2014-07-23":"$16.0178","2014-07-22":"$16.0066","2014-07-21":"$15.9619","2014-07-18":"$15.9524","2014-07-17":"$15.9449","2014-07-16":"$15.9430","2014-07-15":"$15.8938","2014-07-14":"$15.9177","2014-07-11":"$15.8901","2014-07-10":"$15.8620","2014-07-09":"$15.8928","2014-07-08":"$15.8854","2014-07-07":"$15.8751","2014-07-04":"$15.8726","2014-07-03":"$15.8722","2014-07-02":"$15.8662","2014-06-30":"$15.8751","2014-06-27":"$15.8539","2014-06-26":"$15.8418","2014-06-25":"$15.8118","2014-06-24":"$15.8072","2014-06-23":"$15.8244","2014-06-20":"$15.8561","2014-06-19":"$15.8926","2014-06-18":"$15.8924","2014-06-17":"$15.8507","2014-06-16":"$15.8615","2014-06-13":"$15.8371","2014-06-12":"$15.8117","2014-06-11":"$15.8031","2014-06-10":"$15.8262","2014-06-09":"$15.8213","2014-06-06":"$15.8063","2014-06-05":"$15.7825","2014-06-04":"$15.7622","2014-06-03":"$15.7534","2014-06-02":"$15.7633","2014-05-30":"$15.7574","2014-05-29":"$15.7374","2014-05-28":"$15.7392","2014-05-27":"$15.7141","2014-05-26":"$15.7043","2014-05-23":"$15.7112","2014-05-22":"$15.6983","2014-05-21":"$15.6995","2014-05-20":"$15.6619","2014-05-16":"$15.6799","2014-05-15":"$15.6926","2014-05-14":"$15.6954","2014-05-13":"$15.6649","2014-05-12":"$15.6311","2014-05-09":"$15.5954","2014-05-08":"$15.5779","2014-05-07":"$15.5956","2014-05-06":"$15.5608","2014-05-05":"$15.5953","2014-05-02":"$15.6225","2014-05-01":"$15.6052","2014-04-30":"$15.5923","2014-04-29":"$15.5543","2014-04-28":"$15.5405","2014-04-25":"$15.5428","2014-04-24":"$15.5524","2014-04-23":"$15.5533","2014-04-22":"$15.5483","2014-04-21":"$15.5237","2014-04-17":"$15.5166","2014-04-16":"$15.5310","2014-04-15":"$15.4766","2014-04-14":"$15.4518","2014-04-11":"$15.4166","2014-04-10":"$15.4202","2014-04-09":"$15.4678","2014-04-08":"$15.4400","2014-04-07":"$15.4107","2014-04-04":"$15.4354","2014-04-03":"$15.4441","2014-04-02":"$15.4565","2014-04-01":"$15.4622","2014-03-31":"$15.4640","2014-03-28":"$15.4409","2014-03-27":"$15.4082","2014-03-26":"$15.4021","2014-03-25":"$15.4222","2014-03-24":"$15.4069","2014-03-21":"$15.3905","2014-03-20":"$15.3859","2014-03-19":"$15.3781","2014-03-18":"$15.4170","2014-03-17":"$15.3471","2014-03-14":"$15.3403","2014-03-13":"$15.3444","2014-03-12":"$15.3815","2014-03-11":"$15.3601","2014-03-10":"$15.3676","2014-03-07":"$15.3587","2014-03-06":"$15.3483","2014-03-05":"$15.3813","2014-03-04":"$15.3813","2014-03-03":"$15.3479","2014-02-28":"$15.3759","2014-02-27":"$15.3706","2014-02-26":"$15.3263","2014-02-25":"$15.3137","2014-02-24":"$15.2975","2014-02-21":"$15.2960","2014-02-20":"$15.2789","2014-02-19":"$15.2584","2014-02-18":"$15.2337","2014-02-14":"$15.2237","2014-02-13":"$15.2061","2014-02-12":"$15.1747","2014-02-11":"$15.1740","2014-02-10":"$15.1520","2014-02-07":"$15.1482","2014-02-06":"$15.1151","2014-02-05":"$15.0560","2014-02-04":"$15.0430","2014-02-03":"$15.0601","2014-01-31":"$15.1263","2014-01-30":"$15.1349","2014-01-29":"$15.1068","2014-01-28":"$15.1201","2014-01-27":"$15.0836","2014-01-24":"$15.1468","2014-01-23":"$15.2440","2014-01-22":"$15.2384","2014-01-21":"$15.2126","2014-01-20":"$15.2206","2014-01-17":"$15.1886","2014-01-16":"$15.1711","2014-01-15":"$15.1250","2014-01-14":"$15.1052","2014-01-13":"$15.1026","2014-01-10":"$15.1337","2014-01-09":"$15.0455","2014-01-08":"$15.0331","2014-01-07":"$15.0553","2014-01-06":"$15.0105","2014-01-03":"$15.0105","2014-01-02":"$15.0220","2013-12-31":"$15.0520","2013-12-30":"$15.0487","2013-12-27":"$15.0296","2013-12-24":"$15.0089","2013-12-23":"$15.0025","2013-12-20":"$14.9951","2013-12-19":"$14.9612","2013-12-18":"$14.9369","2013-12-17":"$14.8678","2013-12-16":"$14.8598","2013-12-13":"$14.8316","2013-12-12":"$14.8394","2013-12-11":"$14.8635","2013-12-10":"$14.9492","2013-12-09":"$14.9307","2013-12-06":"$14.9093","2013-12-05":"$14.8512","2013-12-04":"$14.9032","2013-12-03":"$14.9372","2013-12-02":"$14.9735","2013-11-29":"$14.9847","2013-11-28":"$14.9809","2013-11-27":"$14.9799","2013-11-26":"$14.9799","2013-11-25":"$15.0069","2013-11-22":"$15.0052","2013-11-21":"$14.9803","2013-11-20":"$14.9526","2013-11-19":"$14.9884","2013-11-18":"$15.0042","2013-11-15":"$14.9880","2013-11-14":"$14.9613","2013-11-13":"$14.9222","2013-11-12":"$14.8838","2013-11-11":"$14.9047","2013-11-08":"$14.9161","2013-11-07":"$14.9053","2013-11-06":"$14.9271","2013-11-05":"$14.8988","2013-11-04":"$14.9088","2013-11-01":"$14.9052","2013-10-31":"$14.9348","2013-10-30":"$14.9558","2013-10-29":"$14.9723","2013-10-28":"$14.9228","2013-10-25":"$14.9154","2013-10-24":"$14.8757","2013-10-23":"$14.8520","2013-10-22":"$14.8211","2013-10-21":"$14.7633","2013-10-18":"$14.7548","2013-10-17":"$14.6927","2013-10-16":"$14.6550","2013-10-15":"$14.6135","2013-10-11":"$14.6433","2013-10-10":"$14.6148","2013-10-09":"$14.5479","2013-10-08":"$14.5355","2013-10-07":"$14.5778","2013-10-04":"$14.5805","2013-10-03":"$14.5765","2013-10-02":"$14.6163","2013-10-01":"$14.6288","2013-09-30":"$14.5976","2013-09-27":"$14.6199","2013-09-26":"$14.6190","2013-09-25":"$14.6049","2013-09-24":"$14.6009","2013-09-23":"$14.5663","2013-09-20":"$14.5387","2013-09-19":"$14.5496","2013-09-18":"$14.5636","2013-09-17":"$14.4918","2013-09-16":"$14.4753","2013-09-13":"$14.4454","2013-09-12":"$14.4306","2013-09-11":"$14.4745","2013-09-10":"$14.4531","2013-09-09":"$14.4687","2013-09-06":"$14.4332","2013-09-05":"$14.4455","2013-09-04":"$14.4452","2013-09-03":"$14.4578","2013-08-30":"$14.4785","2013-08-29":"$14.4964","2013-08-28":"$14.4422","2013-08-27":"$14.4612","2013-08-26":"$14.4909","2013-08-23":"$14.4794","2013-08-22":"$14.4171","2013-08-21":"$14.3743","2013-08-20":"$14.4305","2013-08-19":"$14.3795","2013-08-16":"$14.4374","2013-08-15":"$14.4525","2013-08-14":"$14.4908","2013-08-13":"$14.5079","2013-08-12":"$14.5295","2013-08-09":"$14.5486","2013-08-08":"$14.5457","2013-08-07":"$14.5081","2013-08-06":"$14.5177","2013-08-02":"$14.5728","2013-08-01":"$14.5284","2013-07-31":"$14.5244","2013-07-30":"$14.5404","2013-07-29":"$14.5862","2013-07-26":"$14.5894","2013-07-25":"$14.5775","2013-07-24":"$14.5747","2013-07-23":"$14.6317","2013-07-22":"$14.6605","2013-07-19":"$14.6532","2013-07-18":"$14.6287","2013-07-17":"$14.6145","2013-07-16":"$14.5825","2013-07-15":"$14.5881","2013-07-12":"$14.5546","2013-07-11":"$14.5623","2013-07-10":"$14.4611","2013-07-09":"$14.4760","2013-07-08":"$14.4345","2013-07-05":"$14.3720","2013-07-04":"$14.4120","2013-07-03":"$14.3940","2013-07-02":"$14.4166","2013-06-28":"$14.3800","2013-06-27":"$14.3556","2013-06-26":"$14.3010","2013-06-25":"$14.3003","2013-06-24":"$14.2518","2013-06-21":"$14.3356","2013-06-20":"$14.3736","2013-06-19":"$14.5212","2013-06-18":"$14.6132","2013-06-17":"$14.5772","2013-06-14":"$14.5419","2013-06-13":"$14.5567","2013-06-12":"$14.4541","2013-06-11":"$14.5229","2013-06-10":"$14.5776","2013-06-07":"$14.6049","2013-06-06":"$14.6505","2013-06-05":"$14.6725","2013-06-04":"$14.7408","2013-06-03":"$14.7565","2013-05-31":"$14.7486","2013-05-30":"$14.7960","2013-05-29":"$14.8211","2013-05-28":"$14.8472","2013-05-27":"$14.8532","2013-05-24":"$14.8696","2013-05-23":"$14.8712","2013-05-22":"$14.9055","2013-05-21":"$14.9342","2013-05-17":"$14.8726","2013-05-16":"$14.8197","2013-05-15":"$14.7931","2013-05-14":"$14.7919","2013-05-13":"$14.7877","2013-05-10":"$14.8213","2013-05-09":"$14.8241","2013-05-08":"$14.8516","2013-05-07":"$14.8201","2013-05-06":"$14.8105","2013-05-03":"$14.8290","2013-05-02":"$14.8359","2013-05-01":"$14.8011","2013-04-30":"$14.8406","2013-04-29":"$14.7984","2013-04-26":"$14.7590","2013-04-25":"$14.7629","2013-04-24":"$14.7635","2013-04-23":"$14.7198","2013-04-22":"$14.7161","2013-04-19":"$14.6996","2013-04-18":"$14.6809","2013-04-17":"$14.6857","2013-04-16":"$14.7275","2013-04-15":"$14.6826","2013-04-12":"$14.7732","2013-04-11":"$14.7733","2013-04-10":"$14.7892","2013-04-09":"$14.7604","2013-04-08":"$14.7363","2013-04-05":"$14.7374","2013-04-04":"$14.7248","2013-04-03":"$14.7270","2013-04-02":"$14.7812","2013-04-01":"$14.7643","2013-03-29":"$14.7713","2013-03-28":"$14.7713","2013-03-27":"$14.7643","2013-03-26":"$14.7459","2013-03-25":"$14.7232","2013-03-22":"$14.7453","2013-03-21":"$14.7259","2013-03-20":"$14.7634","2013-03-19":"$14.7620","2013-03-18":"$14.7478","2013-03-15":"$14.7510","2013-03-14":"$14.7323","2013-03-13":"$14.7211","2013-03-12":"$14.7499","2013-03-11":"$14.7307","2013-03-08":"$14.7152","2013-03-07":"$14.7446","2013-03-06":"$14.7614","2013-03-05":"$14.7604","2013-03-04":"$14.7318","2013-03-01":"$14.7356","2013-02-28":"$14.7276","2013-02-27":"$14.6901","2013-02-26":"$14.6523","2013-02-25":"$14.6269","2013-02-22":"$14.6333","2013-02-21":"$14.5696","2013-02-20":"$14.5937","2013-02-19":"$14.6006","2013-02-15":"$14.5455","2013-02-14":"$14.5381","2013-02-13":"$14.5381","2013-02-12":"$14.5546","2013-02-11":"$14.5591","2013-02-08":"$14.5699","2013-02-07":"$14.5308","2013-02-06":"$14.5464","2013-02-05":"$14.5233","2013-02-04":"$14.5162","2013-02-01":"$14.5410","2013-01-31":"$14.5358","2013-01-30":"$14.5758","2013-01-29":"$14.6034","2013-01-28":"$14.5991","2013-01-25":"$14.5964","2013-01-24":"$14.5963","2013-01-23":"$14.5783","2013-01-22":"$14.5500","2013-01-21":"$14.5103","2013-01-18":"$14.5023","2013-01-17":"$14.4513","2013-01-16":"$14.4449","2013-01-15":"$14.4474","2013-01-14":"$14.4124","2013-01-11":"$14.4087","2013-01-10":"$14.4123","2013-01-09":"$14.3987","2013-01-08":"$14.3803","2013-01-07":"$14.3670","2013-01-04":"$14.3785","2013-01-03":"$14.3544","2013-01-02":"$14.3950","2012-12-31":"$14.3757","2012-12-28":"$14.3460","2012-12-27":"$14.3721","2012-12-24":"$14.3686","2012-12-21":"$14.3820","2012-12-20":"$14.3770","2012-12-19":"$14.3730","2012-12-18":"$14.3498","2012-12-17":"$14.3114","2012-12-14":"$14.3146","2012-12-13":"$14.3081","2012-12-12":"$14.3378","2012-12-11":"$14.3403","2012-12-10":"$14.3297","2012-12-07":"$14.3128","2012-12-06":"$14.3156","2012-12-05":"$14.3193","2012-12-04":"$14.2934","2012-12-03":"$14.2965","2012-11-30":"$14.3288","2012-11-29":"$14.3126","2012-11-28":"$14.2881","2012-11-27":"$14.2534","2012-11-26":"$14.2605","2012-11-23":"$14.2546","2012-11-22":"$14.2308","2012-11-21":"$14.2115","2012-11-20":"$14.2045","2012-11-19":"$14.2038","2012-11-16":"$14.1643","2012-11-15":"$14.1335","2012-11-14":"$14.1710","2012-11-13":"$14.2422","2012-11-12":"$14.2478","2012-11-09":"$14.2573","2012-11-08":"$14.2558","2012-11-07":"$14.2754","2012-11-06":"$14.2984","2012-11-05":"$14.3225","2012-11-02":"$14.3227","2012-10-31":"$14.3388","2012-09-28":"$14.3370","2012-08-31":"$14.1687","2012-07-31":"$14.1442","2012-06-29":"$14.1183","2012-05-31":"$14.0383","2012-04-30":"$14.1569","2012-03-30":"$14.2166","2012-02-29":"$14.2198","2012-01-31":"$14.1678","2011-12-30":"$14.0170","2011-11-30":"$13.8818","2011-10-31":"$13.8177","2011-09-30":"$13.6337","2011-08-31":"$13.8402","2011-07-29":"$13.8807","2011-06-30":"$13.9180","2011-05-31":"$14.0363","2011-04-29":"$13.9944","2011-03-31":"$13.9907","2011-02-28":"$14.0244","2011-01-31":"$13.7764","2010-12-31":"$13.7768","2010-11-30":"$13.5764","2010-10-29":"$13.6510","2010-09-30":"$13.5260","2010-08-31":"$13.2511","2010-07-30":"$13.1813","2010-06-30":"$13.0324","2010-05-31":"$13.1620","2010-04-30":"$13.3249","2010-03-31":"$13.3057","2010-02-26":"$13.1181","2010-01-29":"$12.9958","2009-12-31":"$12.9777","2009-11-30":"$12.9445","2009-10-30":"$12.7644","2009-09-30":"$12.9123","2009-08-31":"$12.6585","2009-07-31":"$12.4457","2009-06-30":"$12.2492","2009-05-29":"$11.9376","2009-04-30":"$11.7189","2009-03-31":"$11.3618","2009-02-27":"$10.9684","2009-01-30":"$11.2083","2008-12-31":"$11.7059","2008-11-28":"$11.7906","2008-10-31":"$11.8745","2008-09-30":"$12.4523","2008-08-29":"$12.9561","2008-07-31":"$12.6693","2008-06-30":"$12.7437","2008-05-30":"$13.0759","2008-04-30":"$13.0307","2008-03-31":"$12.9719","2008-02-29":"$12.8325","2008-01-31":"$12.8578","2007-12-31":"$13.0315","2007-11-30":"$13.1206","2007-10-31":"$13.1996","2007-09-28":"$13.2123","2007-08-31":"$13.2255","2007-07-31":"$13.1207","2007-06-29":"$13.2252","2007-05-31":"$13.4336","2007-04-30":"$13.4211","2007-03-30":"$13.3166","2007-02-28":"$13.2893","2007-01-31":"$13.2115","2006-12-29":"$13.1657","2006-11-30":"$13.0707","2006-10-31":"$12.9320","2006-09-29":"$12.7570","2006-08-31":"$12.7152","2006-07-31":"$12.4721","2006-06-30":"$12.1838","2006-05-31":"$12.3055","2006-04-28":"$12.4000","2006-03-31":"$12.5909","2006-02-28":"$12.4977","2006-01-31":"$12.4642","2005-12-30":"$12.4111","2005-11-30":"$12.2781","2005-10-31":"$12.0134","2005-09-30":"$12.2443","2005-08-31":"$12.2890","2005-07-29":"$12.2936","2005-06-30":"$12.1538","2005-05-31":"$12.0023","2005-04-29":"$11.8862","2005-03-31":"$11.8527","2005-02-28":"$11.9527","2005-01-31":"$11.8745","2004-12-31":"$11.9559","2004-11-30":"$11.6838","2004-10-29":"$11.5650","2004-09-30":"$11.3764","2004-08-31":"$11.2048","2004-07-30":"$11.1994","2004-06-30":"$11.1297","2004-05-31":"$11.1260","2004-04-30":"$11.0906","2004-03-31":"$11.2827","2004-02-27":"$11.2538","2004-01-30":"$11.0306","2003-12-31":"$11.0028","2003-11-28":"$10.6271","2003-10-31":"$10.5436","2003-09-30":"$10.2892","2003-08-29":"$10.2969","2003-07-31":"$10.1063","2003-06-30":"$10.0592","2003-05-30":"$9.9480","2003-04-30":"$9.6416","2003-03-31":"$9.5222","2003-02-28":"$9.6422","2003-01-31":"$9.5923","2002-12-31":"$9.6807","2002-11-29":"$9.5702","2002-10-31":"$9.3923","2002-09-30":"$9.3315","2002-08-30":"$9.5493","2002-07-31":"$9.4573","2002-06-28":"$9.7294","2002-05-31":"$10.0186","2002-05-01":"$10.0400"},"DailyPerformance":{"effectiveDate":"2026-04-08","nav":20.5526,"d1Amnt":0.1577,"d1Pct":0.007732325238172288,"d7Pct":0.011033878878214115,"d30Pct":0.0009740607619103279,"ytd":0.012862465256559364},"EffectiveDate":"2026-02-28T00:00:00","FundataCode":"ML*MAN","IFASTCode":"MKSI","iFastClass":"ME","LegalID":"2740","MPowerCode":"2740","FsClass":"Class 17","__FundStatus":"SWO","__Group":"MLIA/MLIP/CAP","Group":"MLIA/MLIP/CAP","__Product":"CAP","__ProductSortOrder":15,"Product":"CAP","__SeriesClass":"Class A","__SeriesClassSortOrder":22,"SeriesClass":"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":"2002-05-01T00:00:00","InitialNAV":10.04,"DateFundCreated":"2002-05-01","__Category":"Equity","categorySlug":"equity","__GeographicRegion":"Canada","Category":"Equity","PortfolioManagementTeam":null,"Portfolio Sub-Advisor":"Mackenzie Financial","FundFeeRateLevel":"2","IsPortfolioFund":"FOF","FundName":"Manulife Mackenzie Income Fund","Fundata_Award":null,"OneToOneUnderlyingFund":"Manulife Mackenzie Income Fund","ClassName":"Class A - 100%","EntityName":"Manulife Mackenzie Income Fund CAP - Class A - 100%","Estimated MERs":null,"ManagedBy":"Manulife","InvestmentPhilosophy":null,"InvestmentObjective":"This 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][Back-end]","__NaturalKey":"2519","FundataCode":"ML*MAN","Line":null,"__Line":"SL","LoadDescription":"Back-end","__LoadDescriptionSortOrder":6,"FundServCode":"MCP3157","InceptionDate":"2002-05-01","InitialNAV":10.04,"__LoadType":"BE","LoadType":"Back-end","ManagementFee":2.45,"FundFeeRate":null,"InsuranceRate":null,"MER":3.32,"InsuranceFee":0.0,"AdminFee":0.54,"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":0.076605},{"DisplayName":"Province of Ontario, 3.95%, 12/2/2035","Percent":0.024526},{"DisplayName":"Gov. of Canada, 2.75%, 12/1/2055","Percent":0.019273},{"DisplayName":"Gov. of Canada, 2.75%, 9/1/2030","Percent":0.015659},{"DisplayName":"Province of Quebec, 4.4%, 12/1/2055","Percent":0.015534},{"DisplayName":"Province of Ontario, 3.6%, 6/2/2035","Percent":0.01403},{"DisplayName":"RBC 02FEB26 2.15% TD","Percent":0.013234},{"DisplayName":"CPPIB Capital Inc., 4.3%, 6/2/2034","Percent":0.013118},{"DisplayName":"Royal Bank of Canada","Percent":0.012304},{"DisplayName":"British Columbia Investment Management Corporation, 4%, 6/2/2035","Percent":0.012203}],"AssetClass":[{"DisplayName":"Fixed income","Percent":0.64804428},{"DisplayName":"Equities","Percent":0.31649304},{"DisplayName":"Cash and equivalents","Percent":0.03023319}],"Country":[{"DisplayName":"Canada","Percent":0.7837452378840625},{"DisplayName":"United States","Percent":0.13255795047643704},{"DisplayName":"United Kingdom","Percent":0.013098850306690335},{"DisplayName":"Mexico","Percent":0.011782677393603076},{"DisplayName":"France","Percent":0.01059459432507705},{"DisplayName":"Japan","Percent":0.007645512129224661},{"DisplayName":"Switzerland","Percent":0.004566048102893601},{"DisplayName":"Germany","Percent":0.004333160218028579},{"DisplayName":"Jersey Channel Islands","Percent":0.004301625306524216},{"DisplayName":"Denmark","Percent":0.003920713331158158},{"DisplayName":"Other","Percent":0.02345363052630099}],"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":"*"}]}