{"Id":"mlc5914-en-us","fundFactId":"mlbdlf","HasFundFactsPdf":true,"FirstFundServCode":"MLC5914","FundServCodes":["MLC5914"],"PreviousFundCode":"MLC5914","docId":null,"locale":"en-US","hideFromProd":null,"Exclude P&P":null,"NetAssetsValue":15237256.35,"ShowPerformance":true,"CompoundReturns":{"p1mo":0.012736568302089874,"p3mo":0.004955569273173603,"p6mo":0.027895407638860337,"pytd":0.017529528388824125,"p1yr":0.012250386801046894,"p3yr":0.03624759359632,"p5yr":-0.00384194234747,"p10yr":0.00805208755319,"psi":0.020104629854776,"effectiveDate":"2026-02-28T00:00:00"},"AnnualReturns":{"2012":0.3271945900455813,"2013":-0.01914516269203905,"2014":0.061457482172801586,"2015":0.0035305865658398746,"2016":0.007221173070939399,"2017":0.009922158161158604,"2018":-0.008401248981643846,"2019":0.056668142876777176,"2020":0.06912179993005153,"2021":-0.037030628604180243,"2022":-0.12641574907492154,"2023":0.054186278323508974,"2024":0.0334889137519473,"2025":0.01471074087621385},"Growth":{"2005-12-13":10000.0,"2012-11-02":13238.368640719048900622418161,"2012-11-05":13246.741596073254815517307667,"2012-11-06":13220.127559411671728887123163,"2012-11-07":13256.481564546514757333811788,"2012-11-08":13275.705186533212010919017288,"2012-11-09":13271.176955576345546741168881,"2012-11-12":13272.629407015340450345384407,"2012-11-13":13288.051023764668691554849264,"2012-11-14":13280.318855810019351779466607,"2012-11-15":13262.718561902198755163678460,"2012-11-16":13266.136094699833822467714993,"2012-11-19":13244.520199754792021769683919,"2012-11-20":13227.304378286705370225599881,"2012-11-21":13218.461512172824633576405351,"2012-11-22":13221.280976730873564102235491,"2012-11-23":13215.343013494982634661472014,"2012-11-26":13234.780231281532079953179797,"2012-11-27":13256.652441186396510699013611,"2012-11-28":13272.031338775754313567178012,"2012-11-29":13278.396493611349626420946056,"2012-11-30":13287.922866284757376530947893,"2012-12-03":13283.351916167920474011799030,"2012-12-04":13284.291737687270117520409077,"2012-12-05":13292.066624801889895637092190,"2012-12-06":13296.680294078697236497541510,"2012-12-07":13281.899464728925570407583503,"2012-12-10":13291.041364962599375445881230,"2012-12-11":13280.746047409723735192471173,"2012-12-12":13257.293228585953085818520463,"2012-12-13":13235.250142041206901707484822,"2012-12-14":13250.799916270446457940851049,"2012-12-17":13231.875328403542272744748746,"2012-12-18":13227.774289046380191979904906,"2012-12-19":13239.436619718309859154929576,"2012-12-20":13241.444420236920461196051040,"2012-12-21":13267.503107818887849389329608,"2012-12-24":13261.778740382849111655068414,"2012-12-27":13278.012021171615681349241948,"2012-12-28":13289.845228483427101889468445,"2012-12-31":13271.945900455813436884577101,"2013-01-02":13234.224882201916381516273864,"2013-01-03":13201.202971544767543691020860,"2013-01-04":13198.639821946541243212993460,"2013-01-07":13198.298068666777736482589807,"2013-01-08":13228.628672245788958805914041,"2013-01-09":13228.543233925848082123313128,"2013-01-10":13203.381648703259899097344151,"2013-01-11":13208.764262859535130101201691,"2013-01-14":13204.663223502373049336357851,"2013-01-15":13231.319979323926574307842812,"2013-01-16":13243.964850675176323332777985,"2013-01-17":13211.968199857318005698735940,"2013-01-18":13229.354897965286410608021804,"2013-01-21":13218.504231332795071917705810,"2013-01-22":13235.335580361147778390085737,"2013-01-23":13265.281711500425055641705861,"2013-01-24":13256.737879506337387381614528,"2013-01-25":13224.698509528508631406272027,"2013-01-28":13211.498289097643183944430917,"2013-01-29":13195.606761588640120980661036,"2013-01-30":13185.695916475498425798955089,"2013-01-31":13189.497921712867438174695732,"2013-02-01":13150.452609499886794226078338,"2013-02-04":13185.311444035764480727250979,"2013-02-05":13163.994583210515748418323102,"2013-02-06":13182.406541157774673518819926,"2013-02-07":13177.878310200908209340971519,"2013-02-08":13203.766121142993844169048260,"2013-02-11":13203.210772063378145732142323,"2013-02-12":13181.594877118336345034111249,"2013-02-13":13158.740126534151832438366932,"2013-02-14":13178.262782640642154412675629,"2013-02-15":13175.144283962800155497742293,"2013-02-19":13171.299559565460704780701193,"2013-02-20":13180.056987359400564747294811,"2013-02-21":13200.946656584944913643218122,"2013-02-22":13229.184021325404657242819979,"2013-02-25":13281.130519849457680264175287,"2013-02-26":13286.769448965555541315835568,"2013-02-27":13287.025763925378171363638308,"2013-02-28":13304.156147073523946225121432,"2013-03-01":13329.702204735846074322794519,"2013-03-04":13330.001238855639142711897715,"2013-03-05":13326.925459337767582138264835,"2013-03-06":13312.870855707493367850414591,"2013-03-07":13286.470414845762472926732370,"2013-03-08":13246.399842793491308786904015,"2013-03-11":13244.093008155087638356679355,"2013-03-12":13269.596346657439328113051986,"2013-03-13":13262.846719382110070187579833,"2013-03-14":13249.646498951244622725738723,"2013-03-15":13277.371233772059106229735100,"2013-03-18":13308.428063070567780355167098,"2013-03-19":13329.616766415905197640193605,"2013-03-20":13307.573679871159013529157964,"2013-03-21":13328.121595816939855694677622,"2013-03-22":13333.760524933037716746337902,"2013-03-25":13338.160598409992865900284938,"2013-03-26":13329.787643055786951005395431,"2013-03-27":13361.613417233763515274235648,"2013-03-28":13357.640535356512749533293178,"2013-04-01":13375.326267584274222831682239,"2013-04-02":13363.792094392255870680558939,"2013-04-03":13392.114897452656490962761710,"2013-04-04":13420.779453792820617975368134,"2013-04-05":13445.642004895615732612233915,"2013-04-08":13434.663180783213078898016551,"2013-04-09":13428.255306787647327702948051,"2013-04-10":13405.229679563581061742001907,"2013-04-11":13416.849291075540290575726120,"2013-04-12":13448.034277853960279725059487,"2013-04-15":13462.558792243909315767214753,"2013-04-16":13448.504188613635101479364509,"2013-04-17":13458.970382806392495097976392,"2013-04-18":13462.387915604027562402012925,"2013-04-19":13462.430634763998000743313382,"2013-04-22":13462.644230563850192449815665,"2013-04-23":13454.228556049673839213625701,"2013-04-24":13459.739327685860385241384611,"2013-04-25":13444.146834296650390666717928,"2013-04-26":13468.539474639770683549278686,"2013-04-29":13479.347422112291583898294224,"2013-04-30":13489.300986385403717421300628,"2013-05-01":13500.963317057333384596325298,"2013-05-02":13511.429511250090778214937182,"2013-05-03":13451.238214851743155322593737,"2013-05-06":13431.544682105371079983083213,"2013-05-07":13428.938813347174341163755356,"2013-05-08":13442.865259497537240427704229,"2013-05-09":13447.009018014669759533848526,"2013-05-10":13400.487852806862405857651215,"2013-05-13":13379.085553661672796866122425,"2013-05-14":13355.120104918256887396566234,"2013-05-15":13374.514603544835894346973562,"2013-05-16":13399.419873807601447325139799,"2013-05-17":13384.895359417652411282984533,"2013-05-21":13393.994540491355777979981804,"2013-05-22":13363.151306992699295561052090,"2013-05-23":13353.411338519439353744547969,"2013-05-24":13354.863789958434257348763496,"2013-05-27":13332.649826773806319872526029,"2013-05-28":13283.650950287713542400902231,"2013-05-29":13278.951842690965324857851997,"2013-05-30":13281.984903048866447090184420,"2013-05-31":13275.662467373241572577716833,"2013-06-03":13285.915065766146774489826433,"2013-06-04":13263.957417541341467061391706,"2013-06-05":13265.409868980336370665607232,"2013-06-06":13262.462246942376125115875722,"2013-06-07":13197.913596227043791410885697,"2013-06-10":13162.584850931491283155408032,"2013-06-11":13160.705207892791996138187938,"2013-06-12":13139.431066227513702170560517,"2013-06-13":13174.119024123509635306531331,"2013-06-14":13207.952598820096801616493012,"2013-06-17":13202.527265503851132271335015,"2013-06-18":13192.701858710650313772229982,"2013-06-19":13132.382404832391375855985168,"2013-06-20":13053.437397207021321132741246,"2013-06-21":12957.105691473682861500211460,"2013-06-24":12900.801838632645127666209571,"2013-06-25":12876.793670729258779855352924,"2013-06-26":12897.127990875187430314370298,"2013-06-27":12956.678499873978478087206894,"2013-06-28":12946.425901481073276175097293,"2013-07-02":12989.401376411334247523356701,"2013-07-03":12984.915864614438221686808751,"2013-07-04":12990.084882970861260984164008,"2013-07-05":12908.961198186998850854596796,"2013-07-08":12950.569659998205795281241590,"2013-07-09":12956.721219033948916428507351,"2013-07-10":12935.532515688611499143480844,"2013-07-11":12992.733470889028438144792322,"2013-07-12":13004.694835680751173708920190,"2013-07-15":13021.739780508956071887802401,"2013-07-16":13035.409911699496341103948534,"2013-07-17":13061.724914241286359345029841,"2013-07-18":13053.736431326814389521844444,"2013-07-19":13085.135013905086570377680095,"2013-07-22":13093.337092619410731907367775,"2013-07-23":13060.827811881907154177720251,"2013-07-24":13004.566678200839858685018819,"2013-07-25":13006.019129639834762289234346,"2013-07-26":13015.502783153272074057935727,"2013-07-29":12997.603455125658409053044383,"2013-07-30":12972.270993263188472661873579,"2013-07-31":13000.380200523736901237574067,"2013-08-01":12946.554058960984591198998665,"2013-08-02":12983.463413175443318082593227,"2013-08-06":12962.616463109869407527970373,"2013-08-07":12973.338972262449431194384997,"2013-08-08":12978.080799019168087078735687,"2013-08-09":12983.207098215620688034790487,"2013-08-12":12960.864977551081435534651649,"2013-08-13":12897.896935754655320457778521,"2013-08-14":12893.881334717434116375535594,"2013-08-15":12850.692263987320953320773903,"2013-08-16":12829.588998961924412718348309,"2013-08-19":12809.767308735641022354936416,"2013-08-20":12844.241670831784763784404947,"2013-08-21":12805.153639458833681494487096,"2013-08-22":12806.178899298124201685698056,"2013-08-23":12837.961954316130327613237817,"2013-08-26":12867.822647135466728182257027,"2013-08-27":12918.829324140170107695002289,"2013-08-28":12878.032526368401491753066172,"2013-08-29":12898.922195593945840648989483,"2013-08-30":12896.658080115512608560065279,"2013-09-03":12851.845681306522788535886234,"2013-09-04":12826.769534403875482192518170,"2013-09-05":12757.564495251765369285778369,"2013-09-06":12774.951193359733774195064232,"2013-09-09":12788.834920350126235117712649,"2013-09-10":12744.364274820899921823937258,"2013-09-11":12765.339382366385147402461482,"2013-09-12":12766.962710445261804371878835,"2013-09-13":12778.112411197546211451298025,"2013-09-16":12772.430762921477912058337289,"2013-09-17":12784.776600152934592694169267,"2013-09-18":12834.330825718643068602699002,"2013-09-19":12846.890258749951940945033262,"2013-09-20":12860.175917500758265089475285,"2013-09-23":12886.405481722607406647955679,"2013-09-24":12921.990541977982544951236083,"2013-09-25":12938.266541926719552986710074,"2013-09-26":12930.705250611951966576529244,"2013-09-27":12947.579318800275111390209627,"2013-09-30":12955.396925074865327848193197,"2013-10-01":12953.004652116520780735367624,"2013-10-02":12952.748337156698150687564884,"2013-10-03":12956.507623234096724722005070,"2013-10-04":12938.907329326276128106216923,"2013-10-07":12951.509481517555438789851640,"2013-10-08":12948.561859479595193240120130,"2013-10-09":12942.025828004118127021150260,"2013-10-10":12931.303318851538103354735636,"2013-10-11":12938.565576046512621375813269,"2013-10-15":12914.600127303096711906257078,"2013-10-16":12939.206363446069196495320119,"2013-10-17":12980.686667777364825898063543,"2013-10-18":13007.129827799066159163046220,"2013-10-21":12996.492756966427012179232510,"2013-10-22":13045.363475972608474626954938,"2013-10-23":13087.270971903608487442702930,"2013-10-24":13099.445932495183414713333080,"2013-10-25":13110.510194927526945110151357,"2013-10-28":13112.987906205812368905577844,"2013-10-29":13127.384263115850089923831741,"2013-10-30":13122.257963919397488967776941,"2013-10-31":13124.821113517623789445804341,"2013-11-01":13076.121271151324080363283740,"2013-11-04":13085.092294745116132036379641,"2013-11-05":13060.187024482350579058213404,"2013-11-06":13063.220084840251701290545827,"2013-11-07":13078.214509989875559087006117,"2013-11-08":13018.279528551350566242465412,"2013-11-11":13018.364966871291442925066326,"2013-11-12":12993.886888208230273359904656,"2013-11-13":13020.928116469517743403093727,"2013-11-14":13059.930709522527949010410664,"2013-11-15":13063.818153079837838068752221,"2013-11-18":13093.935160858996868685574172,"2013-11-19":13077.146530990614600554494701,"2013-11-20":13038.870163657101846749285527,"2013-11-21":13035.196315899644149397446254,"2013-11-22":13069.371643875994822437811589,"2013-11-25":13087.356410223549364125303846,"2013-11-26":13112.817029565930615540376020,"2013-11-27":13097.096378696809305941807967,"2013-11-28":13103.846005972138563867280120,"2013-11-29":13099.616809135065168078534909,"2013-12-02":13073.600840713068218226556798,"2013-12-03":13087.228252743638049101402475,"2013-12-04":13056.043265965218059952069108,"2013-12-05":13034.982720099791957690943970,"2013-12-06":13030.582646622836808536996933,"2013-12-09":13046.346016651928556476865444,"2013-12-10":13096.327433817341415798399746,"2013-12-11":13067.662877477177288785793322,"2013-12-12":13055.701512685454553221665455,"2013-12-13":13054.847129486045786395656322,"2013-12-16":13052.027664927996855869826182,"2013-12-17":13070.909533634930602724628029,"2013-12-18":13056.812210844685950095477329,"2013-12-19":13047.157680691366884961574122,"2013-12-20":13068.688137316467808977004282,"2013-12-23":13062.023948361079427734133042,"2013-12-24":13043.013922174234365855429825,"2013-12-27":13002.857911802022325033000557,"2013-12-30":13036.862363138491244708164065,"2013-12-31":13017.852336951646182829460847,"2014-01-02":13038.528410377338340018881875,"2014-01-03":13036.819643978520806366863608,"2014-01-06":13061.639475921345482662428933,"2014-01-07":13094.704105738464758828982394,"2014-01-08":13071.123129434782794431130313,"2014-01-09":13095.088578178198703900686503,"2014-01-10":13178.903570040198729532182485,"2014-01-13":13191.035811471803218461512178,"2014-01-14":13167.839307607855199135364207,"2014-01-15":13172.153942764869471606710330,"2014-01-16":13208.208913779919431664295757,"2014-01-17":13223.246058089513727802056504,"2014-01-20":13233.669533122300683079367931,"2014-01-21":13227.817008206350630321205367,"2014-01-22":13241.999769316536159632956980,"2014-01-23":13287.367517205141678094041961,"2014-01-24":13281.344115649309871970677571,"2014-01-27":13250.500882150653389551747856,"2014-01-28":13268.015737738533109484935089,"2014-01-29":13293.647233720796114265209090,"2014-01-30":13293.262761281062169193504980,"2014-01-31":13315.263128665837914963240163,"2014-02-03":13339.869364808810399552303204,"2014-02-04":13309.111569630094793815974403,"2014-02-05":13277.883863691704366325340579,"2014-02-06":13254.858236467638100364394435,"2014-02-07":13278.054740331586119690542405,"2014-02-10":13277.157637972206914523232815,"2014-02-11":13254.943674787578977046995348,"2014-02-12":13244.605638074732898452284835,"2014-02-13":13265.409868980336370665607232,"2014-02-14":13265.153554020513740617804492,"2014-02-18":13283.821826927595295766104056,"2014-02-19":13289.418036883722718476463880,"2014-02-20":13293.647233720796114265209090,"2014-02-21":13313.554362267020381311221897,"2014-02-24":13318.381627343679913878173500,"2014-02-25":13346.661711244110095819075813,"2014-02-26":13369.687338468176361780021956,"2014-02-27":13394.336293771119284710385453,"2014-02-28":13394.250855451178408027784539,"2014-03-03":13403.221879044970459700880440,"2014-03-04":13365.543579951043842673877658,"2014-03-05":13367.124188869950061301994555,"2014-03-06":13335.042099732150866985351598,"2014-03-07":13320.090393742497447530191765,"2014-03-10":13333.717805773067278405037442,"2014-03-11":13341.919884487391439934725122,"2014-03-12":13360.331842434650365035221945,"2014-03-13":13399.334435487660570642538883,"2014-03-14":13391.303233413218162478053030,"2014-03-17":13370.499002507614690264730633,"2014-03-18":13391.388671733159039160653943,"2014-03-19":13346.704430404080534160376269,"2014-03-20":13330.770183735107032855305931,"2014-03-21":13346.704430404080534160376269,"2014-03-24":13359.092986795507653137508703,"2014-03-25":13351.873448760503573457731526,"2014-03-26":13366.141648190629979452084053,"2014-03-27":13377.675821382648331603207353,"2014-03-28":13369.516461828294608414820130,"2014-03-31":13363.364902792551487267554370,"2014-04-01":13342.731548526829768419433800,"2014-04-02":13315.818477745453613400146099,"2014-04-03":13319.620482982822625775886743,"2014-04-04":13346.832587883991849184277640,"2014-04-07":13362.510519593142720441545237,"2014-04-08":13366.996031390038746278093187,"2014-04-09":13365.970771550748226086882227,"2014-04-10":13385.151674377475041330787271,"2014-04-11":13399.035401367867502253435688,"2014-04-14":13393.311033931828764519174495,"2014-04-15":13411.423957759294621230568122,"2014-04-16":13409.629753040536210895948942,"2014-04-17":13379.726341061229371985629275,"2014-04-21":13381.563264939958220661548912,"2014-04-22":13387.031317416174328348007365,"2014-04-23":13400.658729446744159222853042,"2014-04-24":13398.864524727985748888233862,"2014-04-25":13408.262739921482183974334329,"2014-04-28":13384.510886977918466211280421,"2014-04-29":13388.825522134932738682626545,"2014-04-30":13409.330718920743142506845745,"2014-05-01":13431.800997065193710030885952,"2014-05-02":13444.531306736384335738422039,"2014-05-05":13430.818456385873628180975448,"2014-05-06":13424.709616510100945375010145,"2014-05-07":13422.488220191638151627386398,"2014-05-08":13420.266823873175357879762651,"2014-05-09":13429.536881586760477941961748,"2014-05-12":13411.851149358999004643572687,"2014-05-13":13436.030193902267105819631162,"2014-05-14":13480.500839431493419113406553,"2014-05-15":13500.365248817747247818118904,"2014-05-16":13499.382708138427165968208401,"2014-05-20":13494.982634661472016814261364,"2014-05-21":13474.562876195602489672643077,"2014-05-22":13458.115999606983728271967260,"2014-05-23":13475.289101915099941474750840,"2014-05-26":13467.386057320568848334166357,"2014-05-27":13482.124167510370076082823907,"2014-05-28":13529.627873397497511608931722,"2014-05-29":13510.831443010504641436730788,"2014-05-30":13521.340356363232473396643128,"2014-06-02":13500.536125457629001183320731,"2014-06-03":13469.522015319090765399189190,"2014-06-04":13462.387915604027562402012926,"2014-06-05":13474.263842075809421283539879,"2014-06-06":13485.669857787916458410761809,"2014-06-09":13488.702918145817580643094232,"2014-06-10":13478.792073032675885461388285,"2014-06-11":13480.586277751434295796007465,"2014-06-12":13501.134193697215137961527123,"2014-06-13":13494.598162221738071742557253,"2014-06-16":13505.149794734436342043770050,"2014-06-17":13492.932114982890976431839443,"2014-06-18":13520.400534843882829888033081,"2014-06-19":13522.237458722611678563952717,"2014-06-20":13500.621563777569877865921643,"2014-06-23":13482.551359110074459495828472,"2014-06-24":13514.975201527637160542875083,"2014-06-25":13522.023862922759486857450433,"2014-06-26":13534.027946874452660762878757,"2014-06-27":13530.909448196610661847945421,"2014-06-30":13548.039831344756436709428545,"2014-07-02":13502.586645136210041565742651,"2014-07-03":13503.184713375796178343949044,"2014-07-04":13501.561385296919521374531690,"2014-07-07":13514.633448247873653812471430,"2014-07-08":13545.861154186264081303105254,"2014-07-09":13541.546519029249808831759131,"2014-07-10":13541.290204069427178783956391,"2014-07-11":13558.335148897632076962838601,"2014-07-14":13564.572146253316074792705274,"2014-07-15":13564.486707933375198110104360,"2014-07-16":13574.013080606782948220106197,"2014-07-17":13612.631201220059208755719025,"2014-07-18":13593.023106793628010098809415,"2014-07-21":13616.903117217103042885764692,"2014-07-22":13628.565447889032710060789362,"2014-07-23":13626.600366530392546360968355,"2014-07-24":13598.875631709578062856971977,"2014-07-25":13631.470350767022517269220414,"2014-07-28":13629.761584368204983617202147,"2014-07-29":13644.157941278242704635456045,"2014-07-30":13602.335883667183568502308967,"2014-07-31":13597.594056910464912617958276,"2014-08-01":13626.813962330244738067470636,"2014-08-05":13630.829563367465942149713562,"2014-08-06":13628.693605368944025084690729,"2014-08-07":13650.523096113838017489224087,"2014-08-08":13654.239663031266153182363817,"2014-08-11":13644.926886157710594778864264,"2014-08-12":13616.347768137487344448858753,"2014-08-13":13645.097762797592348144066090,"2014-08-14":13658.297983228457795605907200,"2014-08-15":13682.306151131844143416763848,"2014-08-18":13655.222203710586235032274320,"2014-08-19":13655.094046230674920008372950,"2014-08-20":13631.299474127140763904018587,"2014-08-21":13641.637510839986842498729101,"2014-08-22":13645.866707677060238287474311,"2014-08-25":13671.284607859471051361246028,"2014-08-26":13672.523463498613763258959271,"2014-08-27":13691.448051365517948455061575,"2014-08-28":13698.197678640847206380533729,"2014-08-29":13701.743368918393588708471632,"2014-09-02":13643.730749678538321222451477,"2014-09-03":13645.055043637621909802765633,"2014-09-04":13628.309132929210080012986620,"2014-09-05":13634.332534485041886136351011,"2014-09-08":13623.268272052698355739532733,"2014-09-09":13604.429122505735047226031342,"2014-09-10":13584.650151439422095203919905,"2014-09-11":13588.537594996731984262261461,"2014-09-12":13566.152755172222293420822168,"2014-09-15":13566.409070132044923468624908,"2014-09-16":13555.045773579908324682703434,"2014-09-17":13535.224083353624934319291540,"2014-09-18":13530.012345837231456680635826,"2014-09-19":13554.661301140174379610999324,"2014-09-22":13570.296513689354812526966464,"2014-09-23":13588.323999196879792555759178,"2014-09-24":13575.038340446073468411317155,"2014-09-25":13601.097028028040856604595723,"2014-09-26":13588.623033316672860944862376,"2014-09-29":13602.805794426858390256613989,"2014-09-30":13591.613374514603544835894342,"2014-10-01":13634.332534485041886136351010,"2014-10-02":13621.089594894206000333209444,"2014-10-03":13630.957720847377257173614935,"2014-10-06":13646.165741796853306676577508,"2014-10-07":13673.676880817815598474071603,"2014-10-08":13681.451767932435376590754716,"2014-10-09":13652.060985872773797776040528,"2014-10-10":13657.614476668930782145099894,"2014-10-14":13696.702508041881864435017745,"2014-10-15":13701.657930598452712025870719,"2014-10-16":13671.156450379559736337344659,"2014-10-17":13655.222203710586235032274322,"2014-10-20":13667.098130182368093913801275,"2014-10-21":13656.930970109403768684292588,"2014-10-22":13658.426140708369110629808571,"2014-10-23":13636.425773323593364860073387,"2014-10-24":13632.538329766283475801731830,"2014-10-27":13630.060618487998052006305343,"2014-10-28":13613.229269459645345533925416,"2014-10-29":13595.671694711795187259437725,"2014-10-30":13600.413521468513843143788415,"2014-10-31":13603.019390226710581963116271,"2014-11-03":13612.631201220059208755719021,"2014-11-04":13626.600366530392546360968351,"2014-11-05":13615.792419057871646011952814,"2014-11-06":13580.207358802496507708672410,"2014-11-07":13609.128230102483264769081575,"2014-11-10":13595.415379751972557211634985,"2014-11-11":13597.081426990819652522352794,"2014-11-12":13596.440639591263077402845945,"2014-11-13":13603.446581826414965376120839,"2014-11-14":13613.314707779586222216526330,"2014-11-17":13627.796503009564819917381140,"2014-11-18":13650.907568553571962560928197,"2014-11-19":13613.101111979734030510024047,"2014-11-20":13629.889741848116298641103517,"2014-11-21":13641.039442600400705720522708,"2014-11-24":13670.686539619884914583039635,"2014-11-25":13698.539431920610713110937383,"2014-11-26":13705.374497515880847719010450,"2014-11-27":13731.860376697552619325293584,"2014-11-28":13778.766014345093918073195005,"2014-12-01":13743.736303169334478206820537,"2014-12-02":13691.960681285163208550667056,"2014-12-03":13697.599610401261069602327336,"2014-12-04":13725.879694301691251543229650,"2014-12-05":13701.956964718245780414973916,"2014-12-08":13748.392691606112257408570314,"2014-12-09":13740.105174571847219196281721,"2014-12-10":13771.461037990148961710816915,"2014-12-11":13762.746329356179540085523755,"2014-12-12":13811.916082482154070922349379,"2014-12-15":13783.080649502108190544541128,"2014-12-16":13801.877079889101060716742062,"2014-12-17":13756.253017040672912207854341,"2014-12-18":13734.807998735512864875025094,"2014-12-19":13786.669058939625011213779488,"2014-12-22":13798.075074651732048341001418,"2014-12-23":13723.359263863435389406502706,"2014-12-24":13718.489279626805418498250646,"2014-12-29":13771.332880510237646686915543,"2014-12-30":13791.282728216432352074228807,"2014-12-31":13817.896764878015438704413311,"2015-01-02":13849.338066616258057901549418,"2015-01-05":13881.249279114175498852990549,"2015-01-06":13905.770076937207106759452676,"2015-01-07":13904.317625498212203155237149,"2015-01-08":13863.606266046384463895901945,"2015-01-09":13901.113688500429327557702900,"2015-01-12":13946.695032188887037725290165,"2015-01-13":13956.093247382383472811390632,"2015-01-14":13975.274150209110288055295676,"2015-01-15":14042.556827162550675603514928,"2015-01-16":13995.822066154891130220815333,"2015-01-19":14012.909730143066466740998000,"2015-01-20":14036.704302246600622845352364,"2015-01-21":14127.525236343752536450123240,"2015-01-22":14119.365876789398813261736016,"2015-01-23":14172.337635152742356474302285,"2015-01-26":14164.690905518033893381520541,"2015-01-27":14224.668606116529324567361703,"2015-01-28":14286.910422193457987842127068,"2015-01-29":14280.887020637626181718762678,"2015-01-30":14390.632542601682280519635858,"2015-02-02":14409.514411308616027374437705,"2015-02-03":14359.532994143203168052903404,"2015-02-04":14401.184175114380550820848655,"2015-02-05":14323.777057247946276384421173,"2015-02-06":14245.558275342073673463285014,"2015-02-09":14254.102107336161341723376347,"2015-02-10":14244.746611302635344978576337,"2015-02-11":14235.177519469257156527274043,"2015-02-12":14265.978033807943200604903301,"2015-02-13":14246.839850141186823702298713,"2015-02-17":14190.792312259971719916099564,"2015-02-18":14224.412291156706694519558962,"2015-02-19":14248.634054859945234036917892,"2015-02-20":14270.677141404691418147953533,"2015-02-23":14331.893697642329561231507938,"2015-02-24":14366.026306458709795930572815,"2015-02-25":14364.189382579980947254653178,"2015-02-26":14341.163755355914681293707034,"2015-02-27":14396.228752557809703229995679,"2015-03-02":14332.876238321649643081418441,"2015-03-03":14297.120301426392751412936210,"2015-03-04":14219.371430280194970246105075,"2015-03-05":14200.275965773409031684800944,"2015-03-06":14127.439798023811659767522325,"2015-03-09":14146.022632610952338233220976,"2015-03-10":14169.133698154959480876768033,"2015-03-11":14208.307167847851439849286797,"2015-03-12":14212.963556284629219051036574,"2015-03-13":14227.701666474430446799694125,"2015-03-16":14263.329445889776023444274986,"2015-03-17":14282.296752916650646981677746,"2015-03-18":14349.493991550150157847296084,"2015-03-19":14367.991387817349959630393821,"2015-03-20":14378.115828730343846518602051,"2015-03-23":14371.836112214689410347434920,"2015-03-24":14375.253645012324477651471454,"2015-03-25":14342.488049314998269874021190,"2015-03-26":14250.214663778851452665034787,"2015-03-27":14313.268143895218444424508828,"2015-03-30":14320.060490330518140691281438,"2015-03-31":14325.528542806734248377739891,"2015-04-01":14362.779650300956481991738106,"2015-04-02":14359.233960023410099663800203,"2015-04-06":14318.437162251641483721864085,"2015-04-07":14332.406327561974821327113415,"2015-04-08":14338.600605757688380815679632,"2015-04-09":14310.875870936873897311683254,"2015-04-10":14307.970968058884090103252200,"2015-04-13":14321.726537569365236001999247,"2015-04-14":14367.307881257822946169586512,"2015-04-15":14342.616206794909584897922558,"2015-04-16":14310.363241017228637216077774,"2015-04-17":14287.124017993310179548629347,"2015-04-20":14267.943115166583364304724303,"2015-04-21":14252.137025977521178023555336,"2015-04-22":14196.772994655833087698163495,"2015-04-23":14204.248847650659797425743411,"2015-04-24":14248.804931499826987402119715,"2015-04-27":14231.418233391858582492833852,"2015-04-28":14136.368102457633273099317767,"2015-04-29":14099.672344043026737922225490,"2015-04-30":14112.573530354099116994963404,"2015-05-01":14057.038622392529273304369736,"2015-05-04":14008.595094986052194269651875,"2015-05-05":13996.249257754595513633819899,"2015-05-06":13916.364428609875815401965931,"2015-05-07":13986.851042561099078547719433,"2015-05-08":14022.265226176592463485798011,"2015-05-11":13932.469551918731070072238095,"2015-05-12":13939.347336673971643021611619,"2015-05-13":13919.141174007954307586495616,"2015-05-14":13936.613310435863589178382394,"2015-05-15":14007.057205227116413982835439,"2015-05-19":13925.463609683579182098963203,"2015-05-20":13950.368879946344735077129440,"2015-05-21":13992.789005796990007988482912,"2015-05-22":13985.697625241897243332607105,"2015-05-25":13978.179053087100095263726732,"2015-05-26":14049.391892757820810211587998,"2015-05-27":14082.285645935058333012939632,"2015-05-28":14091.982895248347836488143295,"2015-05-29":14134.189425299140917692994482,"2015-06-01":14119.921225869014511698641955,"2015-06-02":14053.023021355308069222126814,"2015-06-03":13988.559808959916612199737702,"2015-06-04":14033.372207768906432223916746,"2015-06-05":13969.464344453130673638433571,"2015-06-08":13969.720659412953303686236311,"2015-06-09":13911.323567733364091128512046,"2015-06-10":13874.200617719053172538415202,"2015-06-11":13937.296816995390602639189701,"2015-06-12":13947.335819588443612844797019,"2015-06-15":13971.514864131711714020855493,"2015-06-16":13987.662706600537407032428114,"2015-06-17":13972.497404811031795870765997,"2015-06-18":13942.978465271458902032150440,"2015-06-19":13984.501488762724969776194322,"2015-06-22":13921.277132006476224651518453,"2015-06-23":13907.307966696142887046269122,"2015-06-24":13945.199861589921695779774186,"2015-06-25":13911.665321013127597858915701,"2015-06-26":13869.330633482423201630163144,"2015-06-29":13947.079504628620982796994280,"2015-06-30":13995.480312875127623490411685,"2015-07-02":13964.637079376471141071481971,"2015-07-03":13990.140417878822830827854601,"2015-07-06":14030.851777330650570087189805,"2015-07-07":14075.151546219995130015763369,"2015-07-08":14114.495892552768842353483960,"2015-07-09":14048.110317958707659972574299,"2015-07-10":13984.373331282813654752292951,"2015-07-13":13991.165677718113351019065561,"2015-07-14":14011.371840384130686454181565,"2015-07-15":14069.256302144074638916300349,"2015-07-16":14078.868113137423265708903099,"2015-07-17":14084.891514693255071832267489,"2015-07-20":14065.838769346439571612263815,"2015-07-21":14061.225100069632230751814494,"2015-07-22":14077.586538338310115469889398,"2015-07-23":14113.769666833271390551376195,"2015-07-24":14120.562013268571086818148806,"2015-07-27":14132.224343940500753993173477,"2015-07-28":14086.685719412013482166886669,"2015-07-29":14065.283420266823873175357879,"2015-07-30":14103.986979200041010393571620,"2015-07-31":14145.894475131041023209319612,"2015-08-04":14162.298632559689346268694972,"2015-08-05":14132.010748140648562286671195,"2015-08-06":14137.777834736657738362232845,"2015-08-07":14151.917876686872829332684003,"2015-08-10":14104.755924079508900536979841,"2015-08-11":14152.259629966636336063087656,"2015-08-12":14127.311640543900344743620962,"2015-08-13":14131.327241581121548825863889,"2015-08-14":14135.385561778313191249407272,"2015-08-17":14137.008889857189848218824626,"2015-08-18":14107.276354517764762673706785,"2015-08-19":14153.882958045512993032505009,"2015-08-20":14148.244028929415131980844729,"2015-08-21":14145.082811091602694724610936,"2015-08-24":14111.163798075074651732048341,"2015-08-25":14058.405635511583300225984356,"2015-08-26":13954.170885183713747452870086,"2015-08-27":13948.702832707497639766411633,"2015-08-28":13960.920512459043005378342239,"2015-08-31":13928.582108361421181013896541,"2015-09-01":13962.116648938215278934755026,"2015-09-02":13944.302759230542490612464596,"2015-09-03":13931.572449559351864904928509,"2015-09-04":13946.011525629360024264482863,"2015-09-08":13920.380029647097019484208862,"2015-09-09":13914.783819690969596773849039,"2015-09-10":13911.409006053304967811112962,"2015-09-11":13931.230696279588358174524856,"2015-09-14":13946.139683109271339288384233,"2015-09-15":13853.524544293361015348994177,"2015-09-16":13823.279379034290669708270856,"2015-09-17":13870.484050801625036845275474,"2015-09-18":13922.857740925382443279635349,"2015-09-21":13851.730339574602605014374997,"2015-09-22":13892.228103226578152567207918,"2015-09-23":13880.181300114914540320479138,"2015-09-24":13869.800544242098023384468168,"2015-09-25":13814.735547040203001448179523,"2015-09-28":13856.643042971203014263927514,"2015-09-29":13850.790518055252961505764951,"2015-09-30":13819.263777997069465626027930,"2015-10-01":13811.574329202390564191945730,"2015-10-02":13824.091043073728998192979534,"2015-10-05":13790.385625857053146906919223,"2015-10-06":13804.269352847445607829567640,"2015-10-07":13785.472922460452737657366706,"2015-10-08":13745.615946208033765224040635,"2015-10-09":13738.994476412615822322469851,"2015-10-13":13796.152712453062322982480873,"2015-10-14":13826.098843592339600234100997,"2015-10-15":13795.170171773742241132570370,"2015-10-16":13785.643799100334491022568534,"2015-10-19":13801.449888289396677303737501,"2015-10-20":13756.466612840525103914356629,"2015-10-21":13824.774549633256011653786840,"2015-10-22":13830.669793709176502753249860,"2015-10-23":13801.364449969455800621136585,"2015-10-26":13854.934276572385480611909246,"2015-10-27":13872.748166280058268934199677,"2015-10-28":13837.120386864712692289618817,"2015-10-29":13786.882654739477202920281776,"2015-10-30":13799.399368610815636921315580,"2015-11-02":13783.251526141989943909742960,"2015-11-03":13762.575452716297786720321933,"2015-11-04":13746.940240167117353804354793,"2015-11-05":13729.339946259296757188566646,"2015-11-06":13689.952880766552606509545599,"2015-11-09":13676.709941175716720706404033,"2015-11-10":13691.448051365517948455061583,"2015-11-11":13694.011200963744248933088983,"2015-11-12":13690.294634046316113239949253,"2015-11-13":13719.941731065800322102466181,"2015-11-16":13723.401983023405827747803171,"2015-11-17":13724.341804542755471256413217,"2015-11-18":13729.382665419267195529867103,"2015-11-19":13752.451011803303899832113704,"2015-11-20":13749.375232285432339258480824,"2015-11-23":13746.940240167117353804354794,"2015-11-24":13747.495589246733052241260731,"2015-11-25":13764.412376595026635396241571,"2015-11-26":13776.331022226778932619068982,"2015-11-27":13773.255242708907372045436102,"2015-11-30":13772.785331949232550291131078,"2015-12-01":13835.881531225569980391905577,"2015-12-02":13828.704712350536339053428857,"2015-12-03":13735.705101094892070042334691,"2015-12-04":13767.915347712602579382879019,"2015-12-07":13815.461772759700453250287290,"2015-12-08":13807.174255725435415037998696,"2015-12-09":13809.694686163691277174725640,"2015-12-10":13808.327673044637250253111027,"2015-12-11":13855.019714892326357294510165,"2015-12-14":13786.498182299743257848577670,"2015-12-15":13782.439862102551615425034287,"2015-12-16":13783.593279421753450640146617,"2015-12-17":13846.433163738268250693118376,"2015-12-18":13863.221793606650518824197847,"2015-12-21":13870.227735841802406797472741,"2015-12-22":13851.730339574602605014375003,"2015-12-23":13845.407903898977730501907416,"2015-12-24":13872.961762079910460640701967,"2015-12-29":13850.277888135607701410159477,"2015-12-30":13856.344008851409945874824324,"2015-12-31":13866.682045564256024469534837,"2016-01-04":13952.163084665103145411748629,"2016-01-05":13958.613677820639334948117585,"2016-01-06":13916.193551969994062036764113,"2016-01-07":13904.958412897768778274744010,"2016-01-08":13904.104029698360011448734877,"2016-01-11":13865.870381524817695984826159,"2016-01-12":13906.239987696881928513757711,"2016-01-13":13929.778244840593454570309335,"2016-01-14":13902.267105819631162772815240,"2016-01-15":13934.562790757282548795960481,"2016-01-18":13914.143032291413021654342194,"2016-01-19":13904.872974577827901592143098,"2016-01-20":13878.557972036037883351061791,"2016-01-21":13821.613331795443574397553053,"2016-01-22":13780.688376543763643431715566,"2016-01-25":13804.482948647297799536069931,"2016-01-26":13781.030129823527150162119220,"2016-01-27":13803.714003767829909392661711,"2016-01-28":13811.617048362361002533246195,"2016-01-29":13834.001888186870693374685489,"2016-02-01":13820.374476156300862499839812,"2016-02-02":13894.150465425247877925728477,"2016-02-03":13868.946161042689256558459044,"2016-02-04":13869.544229282275393336665438,"2016-02-05":13882.915326353022594163708375,"2016-02-08":13914.057593971472144971741286,"2016-02-09":13898.166066462469082007971405,"2016-02-10":13939.219179194060327997710263,"2016-02-11":13910.426465373984885961202468,"2016-02-12":13819.733688756744287380332963,"2016-02-16":13805.550927646558758068581349,"2016-02-17":13809.310213723957332103021535,"2016-02-18":13855.959536411676000803120217,"2016-02-19":13843.741856660130635191189610,"2016-02-22":13851.986654534425235062177747,"2016-02-23":13828.533835710654585688227037,"2016-02-24":13816.145279319227466711094603,"2016-02-25":13828.832869830447654077330234,"2016-02-26":13801.407169129426238962437054,"2016-02-29":13800.253751810224403747324725,"2016-03-01":13761.208439597243759798707330,"2016-03-02":13768.214381832395647771982223,"2016-03-03":13804.183914527504731146966737,"2016-03-04":13790.770098296787091978623344,"2016-03-07":13790.898255776698407002524714,"2016-03-08":13877.489993036776924818550380,"2016-03-09":13822.168680875059272834458995,"2016-03-10":13821.656050955414012738853515,"2016-03-11":13816.230717639168343393695519,"2016-03-14":13826.483316032073545305805119,"2016-03-15":13838.188365863973650822130247,"2016-03-16":13860.957678128217286735273650,"2016-03-17":13880.822087514471115439986000,"2016-03-18":13890.476617667790180573889207,"2016-03-21":13885.051284351544511228731210,"2016-03-22":13880.266738434855417003080064,"2016-03-23":13930.333593920209153007215279,"2016-03-24":13904.531221298064394861739452,"2016-03-28":13910.939095293630146056807952,"2016-03-29":13964.338045256678072682378787,"2016-03-30":13938.706549274415067902104786,"2016-03-31":13948.531956067615886401209819,"2016-04-01":13947.506696228325366209998858,"2016-04-04":13972.540123971002234212066465,"2016-04-05":14017.437961099932930918846423,"2016-04-06":13987.278234160803461960724016,"2016-04-07":14016.711735380435479116738660,"2016-04-08":13970.703200092273385536146829,"2016-04-11":13963.782696177062374245472849,"2016-04-12":13941.953205432168381840939492,"2016-04-13":13975.316869369080726396596149,"2016-04-14":13960.536040019309060306638142,"2016-04-15":13986.765604241158201865118536,"2016-04-18":13957.887452101141883146009829,"2016-04-19":13956.093247382383472811390649,"2016-04-20":13967.712858894342701645114862,"2016-04-21":13963.569100377210182538970565,"2016-04-22":13933.110339318287645191744961,"2016-04-25":13917.731441728929842323580561,"2016-04-26":13929.479210720800386181206145,"2016-04-27":13964.338045256678072682378786,"2016-04-28":13973.693541290204069427178796,"2016-04-29":13961.774895658451772204351386,"2016-05-02":13935.417173956691315621969622,"2016-05-03":13973.138192210588370990272860,"2016-05-04":14017.480680259903369260146882,"2016-05-05":14053.663808754864644341633680,"2016-05-06":14057.166779872440588328271126,"2016-05-09":14072.203924182034884466031874,"2016-05-10":14076.304963539196965230875715,"2016-05-11":14068.957268024281570527197168,"2016-05-12":14059.601771990755573782397158,"2016-05-13":14086.643000252043043825586228,"2016-05-16":14051.527850756342727276610847,"2016-05-17":14062.122202429011435919124101,"2016-05-18":14017.907871859607752673151449,"2016-05-19":14045.931640800215304566251023,"2016-05-20":14037.815000405832019719164256,"2016-05-24":14028.544942692246899656965159,"2016-05-25":14027.135210413222434394050089,"2016-05-26":14054.988102713948232921947836,"2016-05-27":14042.514108002580237262214489,"2016-05-30":14043.881121121634264183829103,"2016-05-31":14078.953551457364142391504027,"2016-06-01":14091.812018608466083122941484,"2016-06-02":14145.125530251573133065911405,"2016-06-03":14185.495136423637365594842956,"2016-06-06":14144.228427892193927898601815,"2016-06-07":14153.242170645956417912998172,"2016-06-08":14163.238454079038989777305032,"2016-06-09":14172.508511792624109839504128,"2016-06-10":14210.528564166314233596910563,"2016-06-13":14209.033393567348891651394580,"2016-06-14":14195.918611456424320872154383,"2016-06-15":14228.299734714016583577900537,"2016-06-16":14211.767419805456945494623806,"2016-06-17":14204.035251850807605719241149,"2016-06-20":14149.226569608735213830755244,"2016-06-21":14113.556071033419198844873927,"2016-06-22":14132.181624780530315651873034,"2016-06-23":14099.330590763263231191821857,"2016-06-24":14166.869582676526248787843849,"2016-06-27":14238.851367226714853879113334,"2016-06-28":14250.599136218585397736738918,"2016-06-29":14229.282275393336665427811040,"2016-06-30":14288.448311952393768128943524,"2016-07-04":14322.111010009099181073703379,"2016-07-05":14398.321991396361181953718075,"2016-07-06":14435.530379730612977226415833,"2016-07-07":14442.365445325883111834488900,"2016-07-08":14460.478369153348968545882527,"2016-07-11":14464.622127670481487652026824,"2016-07-12":14379.141088569634366709813031,"2016-07-13":14415.623251184388710180403025,"2016-07-14":14372.263303814393793760439507,"2016-07-15":14302.246600622845352368991028,"2016-07-18":14322.709078248685317851909772,"2016-07-19":14346.717246152071665662766419,"2016-07-20":14316.557519212942196704644012,"2016-07-21":14332.705361681767889716216633,"2016-07-22":14359.703870783084921418105247,"2016-07-25":14364.274820899921823937254110,"2016-07-26":14353.381435107460046905637660,"2016-07-27":14397.510327356922853469009398,"2016-07-28":14398.492868036242935318919901,"2016-07-29":14435.060468970938155472110808,"2016-08-02":14396.485067517632333277798437,"2016-08-03":14376.407062331526312866583802,"2016-08-04":14418.699030702260270754035903,"2016-08-05":14407.891083229739370405020367,"2016-08-08":14413.359135705955478091478820,"2016-08-09":14458.171534514945298115657865,"2016-08-10":14461.845382272402995467497139,"2016-08-11":14416.648511023679230371613985,"2016-08-12":14435.060468970938155472110809,"2016-08-15":14410.710547787788300930850508,"2016-08-16":14390.205351001977897106631307,"2016-08-17":14386.745099044372391461294317,"2016-08-18":14391.145172521327540615241353,"2016-08-19":14374.741015092679217555865993,"2016-08-22":14428.139965055727144181436828,"2016-08-23":14430.446799694130814611661488,"2016-08-24":14428.268122535638459205338197,"2016-08-25":14401.525928394144057551252323,"2016-08-26":14379.525561009368311781517138,"2016-08-29":14443.903335084818892121305337,"2016-08-30":14450.439366560295958340275207,"2016-08-31":14459.068636874324503282967455,"2016-09-01":14472.909644704746525864315416,"2016-09-02":14425.192343017766898631705317,"2016-09-06":14442.664479445676180223592094,"2016-09-07":14471.628069905633375625301715,"2016-09-08":14390.974295881445787250039526,"2016-09-09":14330.782999483098164357696082,"2016-09-12":14318.949792171286743817469585,"2016-09-13":14252.179745137491616364855813,"2016-09-14":14284.304553435261249022799227,"2016-09-15":14275.034495721676128960600131,"2016-09-16":14288.747346072186836518046722,"2016-09-19":14304.553435261249022799215689,"2016-09-20":14336.122894479402957020253167,"2016-09-21":14347.272595231687364099672357,"2016-09-22":14391.785959920884115734748205,"2016-09-23":14447.534463682306151131844156,"2016-09-26":14483.076804777710851093824104,"2016-09-27":14498.412983207098215620688048,"2016-09-28":14489.826432053040109019296257,"2016-09-29":14505.418925442250103593962941,"2016-09-30":14468.851324507554883440772033,"2016-10-03":14467.398873068559979836556506,"2016-10-04":14416.178600264004408617308961,"2016-10-05":14380.379944208777078607526273,"2016-10-06":14349.194957430357089458192905,"2016-10-07":14332.449046721945259668413892,"2016-10-11":14307.800091419002336738050395,"2016-10-12":14299.384416904825983501860431,"2016-10-13":14325.827576926527316766843109,"2016-10-14":14270.548983924780103124052181,"2016-10-17":14296.992143946481436389034859,"2016-10-18":14311.388500856519157407288755,"2016-10-19":14319.077949651198058841370955,"2016-10-20":14347.827944311303062536578292,"2016-10-21":14391.914117400795430758649574,"2016-10-24":14378.158547890314284859902527,"2016-10-25":14379.482841849397873440216684,"2016-10-26":14361.199041382050263363621230,"2016-10-27":14300.067923464352996962667738,"2016-10-28":14295.027062587841272689213851,"2016-10-31":14323.819776407916714725721645,"2016-11-01":14311.303062536578280724687842,"2016-11-02":14320.017771170547702349981002,"2016-11-03":14303.015545502313242512399249,"2016-11-04":14331.338348562713862794602020,"2016-11-07":14291.566810630235767043876862,"2016-11-08":14250.086506298940137641133438,"2016-11-09":14162.469509199571099633896812,"2016-11-10":14111.548270514808596803752465,"2016-11-11":14113.556071033419198844873928,"2016-11-14":13991.763745957699487797271968,"2016-11-15":14007.142643547057290665436369,"2016-11-16":14050.459871757081768744099430,"2016-11-17":14019.018570018839149546963322,"2016-11-18":13997.958024153413047285838185,"2016-11-21":14005.049404708505811941713992,"2016-11-22":14033.030454489142925493513109,"2016-11-23":14026.451703853695420933242782,"2016-11-24":14006.843609427264222276333172,"2016-11-25":14030.040113291212241602481142,"2016-11-28":14061.225100069632230751814509,"2016-11-29":14076.262244379226526889575256,"2016-11-30":14027.562402012926817807054655,"2016-12-01":13956.135966542353911152691106,"2016-12-02":13975.487746008962479761797976,"2016-12-05":13982.750003203936997782875610,"2016-12-06":13979.759662006006313891843644,"2016-12-07":14006.544575307471153887229975,"2016-12-08":13962.671998017830977371660977,"2016-12-09":13905.428323657443600029049042,"2016-12-12":13878.899725315801390081465451,"2016-12-13":13891.117405067346755693396058,"2016-12-14":13873.687987799407912442809738,"2016-12-15":13844.425363219657648651996920,"2016-12-16":13844.980712299273347088902856,"2016-12-19":13885.008565191574072887430754,"2016-12-20":13872.235536360413008838594210,"2016-12-21":13872.620008800146953910298320,"2016-12-22":13865.699504884935942619624339,"2016-12-23":13886.760050750362044880749476,"2016-12-28":13937.254097835420164297889258,"2016-12-29":13952.205803825073583753049092,"2016-12-30":13966.815756534963496477805273,"2017-01-03":13951.180543985783063561838133,"2017-01-04":13985.184995322251983237001641,"2017-01-05":14019.659357418395724666470172,"2017-01-06":13977.324669887691328437717614,"2017-01-09":14004.408617308949236822207142,"2017-01-10":14011.371840384130686454181579,"2017-01-11":14018.249625139371259403555102,"2017-01-12":14024.999252414700517329027255,"2017-01-13":13975.188711889169411372694780,"2017-01-16":13991.678307637758611114671054,"2017-01-17":14003.383357469658716630996181,"2017-01-18":13981.938339164498669298166934,"2017-01-19":13944.430916710453805636365979,"2017-01-20":13942.978465271458902032150452,"2017-01-23":13988.431651480005297175836347,"2017-01-24":13930.077278960386522959412539,"2017-01-25":13878.728848675919636716263624,"2017-01-26":13889.664953628351852089180531,"2017-01-27":13915.809079530260116965060012,"2017-01-30":13909.144890574871735722188772,"2017-01-31":13935.844365556395699034974189,"2017-02-01":13938.450234314592437854302046,"2017-02-02":13941.696890472345751793136752,"2017-02-03":13935.630769756543507328471905,"2017-02-06":13985.996659361690311721710316,"2017-02-07":14007.014486067145975641534997,"2017-02-08":14056.312396673031821502261991,"2017-02-09":14005.647472948091948719920382,"2017-02-10":13995.736627834950253538214435,"2017-02-13":13971.984774891386535775160528,"2017-02-14":13949.856250026699474981523973,"2017-02-15":13937.724008595094986052194280,"2017-02-16":13965.064270976175524484486547,"2017-02-17":13985.227714482222421578302094,"2017-02-21":13986.381131801424256793414424,"2017-02-22":13994.924963795511925053505757,"2017-02-23":14026.579861333606735957144149,"2017-02-24":14077.202065898576170398185301,"2017-02-27":14047.854002998885029924771570,"2017-02-28":14069.341740464015515598901274,"2017-03-01":14040.890779923703580292797133,"2017-03-02":14035.251850807605719241136853,"2017-03-03":14038.669383605240786545173386,"2017-03-06":14039.481047644679115029882063,"2017-03-07":14002.059063510575128050682022,"2017-03-08":13960.877793299072567037041794,"2017-03-09":13935.246297316809562256767794,"2017-03-10":13936.485152955952274154481037,"2017-03-13":13902.480701619483354479317529,"2017-03-14":13917.432407609136773934477363,"2017-03-15":13984.885961202458914847898442,"2017-03-16":13967.242948134667879890809839,"2017-03-17":13998.812407352821814111847317,"2017-03-20":14016.498139580583287410236378,"2017-03-21":14032.133352129763720326203519,"2017-03-22":14047.298653919269331487865636,"2017-03-23":14054.219157834480342778539617,"2017-03-24":14090.060533049678111129622761,"2017-03-27":14107.148197037853447649805428,"2017-03-28":14087.540102611422248992895817,"2017-03-29":14116.760008031202074442408178,"2017-03-30":14090.530443809352932883927785,"2017-03-31":14100.227693122642436359131449,"2017-04-03":14141.579839974026750737973503,"2017-04-04":14144.442023692046119605104099,"2017-04-05":14167.638527555994138931252070,"2017-04-06":14176.609551149786190604347970,"2017-04-07":14150.080952808143980656764379,"2017-04-10":14152.473225766488527769589952,"2017-04-11":14189.510737460858569677085883,"2017-04-12":14209.930495926728096818704170,"2017-04-13":14234.152259629966636336063101,"2017-04-17":14221.251073318894257263325187,"2017-04-18":14279.947199118276538210152649,"2017-04-19":14261.577960330988051450956282,"2017-04-20":14243.507755663492633080863111,"2017-04-21":14263.713918329509968515979114,"2017-04-24":14255.725435415037998692793717,"2017-04-25":14231.076480112095075762430220,"2017-04-26":14267.644081046790295915621128,"2017-04-27":14256.707976094358080542704221,"2017-04-28":14283.364731915911605514189182,"2017-05-01":14262.859535130101201689969982,"2017-05-02":14321.982852529187866049802010,"2017-05-03":14309.637015297731185413970033,"2017-05-04":14305.365099300687351283924366,"2017-05-05":14300.324238424175627010470479,"2017-05-08":14271.403367124188869950061314,"2017-05-09":14232.998842310764801120950769,"2017-05-10":14212.408207205013520614130655,"2017-05-11":14225.181236036174584662967198,"2017-05-12":14240.731010265414140896333425,"2017-05-15":14229.965781952863678888618345,"2017-05-16":14247.181603420950330432702383,"2017-05-17":14334.328689760644546685633985,"2017-05-18":14353.210558467578293540435832,"2017-05-19":14339.284112317215394276486958,"2017-05-23":14326.767398445876960275453154,"2017-05-24":14338.728763237599695839581021,"2017-05-25":14350.092059789736294625502495,"2017-05-26":14361.839828781606838483128078,"2017-05-29":14387.172290644076774874298882,"2017-05-30":14374.271104333004395801560969,"2017-05-31":14376.108028211733244477480605,"2017-06-01":14381.832395647771982211741799,"2017-06-02":14415.751408664300025204304393,"2017-06-05":14403.320133112902467885871503,"2017-06-06":14420.151482141255174358251430,"2017-06-07":14402.423030753523262718561912,"2017-06-08":14387.428605603899404922101621,"2017-06-09":14380.593540008629270314028555,"2017-06-12":14338.472448277777065791778280,"2017-06-13":14277.768521959784182803829356,"2017-06-14":14339.113235677333640911285131,"2017-06-15":14323.478023128153207995317990,"2017-06-16":14328.390726524753617244870506,"2017-06-19":14319.291545451050250547873235,"2017-06-20":14352.697928547933033444830349,"2017-06-21":14359.960185742907551465907982,"2017-06-22":14356.329057145420292455369165,"2017-06-23":14381.447923208038037140037685,"2017-06-26":14394.007356239346909482371945,"2017-06-27":14317.198306612498771824150856,"2017-06-28":14274.991776561705690619299668,"2017-06-29":14215.740301682707711235566269,"2017-06-30":14194.209845057606787220136109,"2017-07-04":14134.872931858667931153801797,"2017-07-05":14164.306433078299948309816441,"2017-07-06":14136.838013217308094853622804,"2017-07-07":14097.579105204475259198503126,"2017-07-10":14098.817960843617971096216370,"2017-07-11":14114.410454232827965670883054,"2017-07-12":14104.200574999893202100073911,"2017-07-13":14067.077624985582283509977067,"2017-07-14":14081.260386095767812821728681,"2017-07-17":14081.345824415708689504329595,"2017-07-18":14103.944260040070572052271172,"2017-07-19":14086.173089492368222071281198,"2017-07-20":14099.074275803440601144019112,"2017-07-21":14100.569446402405943089535096,"2017-07-24":14075.664176139640390111368858,"2017-07-25":13994.412333875866664957900276,"2017-07-26":14029.527483371566981506875657,"2017-07-27":13983.177194803641381195880173,"2017-07-28":13955.153425863033829302780598,"2017-07-31":13942.423116191843203595244511,"2017-08-01":14024.443903335084818892121314,"2017-08-02":14045.461730040540482811945995,"2017-08-03":14073.442779821177596363745113,"2017-08-04":14052.382233955751494102619976,"2017-08-08":14038.071315365654649766966992,"2017-08-09":14054.817226074066479556746005,"2017-08-10":14090.530443809352932883927779,"2017-08-11":14087.027472691776988897290332,"2017-08-14":14071.178664342744364274820909,"2017-08-15":14056.312396673031821502261988,"2017-08-16":14074.468039660468116554956072,"2017-08-17":14083.054590814526223156347862,"2017-08-18":14072.289362501975761148632782,"2017-08-21":14064.087283787651599618945101,"2017-08-22":14040.677184123851388586294847,"2017-08-23":14059.986244430489518854101261,"2017-08-24":14055.799766753386561406656508,"2017-08-25":14068.658233904488502138093965,"2017-08-28":14067.205782465493598533878438,"2017-08-29":14089.077992370358029279712252,"2017-08-30":14089.462464810091974351416363,"2017-08-31":14091.470265328702576392537826,"2017-09-01":14046.743304839653633050959695,"2017-09-05":14071.434979302566994322623648,"2017-09-06":13998.983283992703567477049140,"2017-09-07":13995.822066154891130220815346,"2017-09-08":13961.646738178540457180450011,"2017-09-11":13936.955063715627095908786057,"2017-09-12":13925.292733043697428733761386,"2017-09-13":13909.828397134398749182996072,"2017-09-14":13912.690580852418118050126669,"2017-09-15":13897.696155702794260253666379,"2017-09-18":13902.950612379158176233622549,"2017-09-19":13905.812796097177545100753146,"2017-09-20":13894.705814504863576362634412,"2017-09-21":13889.494076988470098723978698,"2017-09-22":13896.628176703533301721154962,"2017-09-25":13920.294591327156142801607955,"2017-09-26":13905.043851217709654957344925,"2017-09-27":13883.983305352283552696219788,"2017-09-28":13890.903809267494563986893768,"2017-09-29":13918.201352488604664077885579,"2017-10-02":13892.997048106046042710616145,"2017-10-03":13896.329142583740233332051765,"2017-10-04":13899.490360421552670588285559,"2017-10-05":13916.150832810023623695463660,"2017-10-06":13901.455441780192834288106566,"2017-10-10":13910.298307894073570937301096,"2017-10-11":13929.137457441036879450802487,"2017-10-12":13944.900827470128627390670998,"2017-10-13":13983.689824723286641291485652,"2017-10-16":13998.043462473353923968439093,"2017-10-17":14012.909730143066466740998013,"2017-10-18":14006.373698667589400522028142,"2017-10-19":14021.325404657242819977187975,"2017-10-20":14011.542717024012439819383398,"2017-10-23":14024.999252414700517329027248,"2017-10-24":14008.210622546318249197947777,"2017-10-25":14021.197247177331504953286604,"2017-10-26":14029.313887571714789800373370,"2017-10-27":14064.130002947622037960245555,"2017-10-30":14089.975094729737234447021839,"2017-10-31":14107.404511997676077697608160,"2017-11-01":14108.643367636818789595321403,"2017-11-02":14118.212459470196978046623697,"2017-11-03":14124.620333465762729241692197,"2017-11-07":14183.487335905026763553721485,"2017-11-08":14156.745141763532361899635610,"2017-11-09":14120.519294108600648476848355,"2017-11-10":14090.402286329441617860026405,"2017-11-13":14091.342107848791261368636452,"2017-11-14":14098.903399163558847778817282,"2017-11-15":14125.987346584816756163306810,"2017-11-16":14092.281929368140904877246498,"2017-11-17":14114.154139273005335623080312,"2017-11-20":14094.588764006544575307471158,"2017-11-21":14133.804952859406972621290379,"2017-11-22":14155.677162764271403367124193,"2017-11-23":14168.834664035166412487664846,"2017-11-24":14170.842464553777014528786309,"2017-11-27":14186.349519623046132420852080,"2017-11-28":14204.120690170748482401842054,"2017-11-29":14177.250338549342765723854810,"2017-11-30":14178.318317548603724256366227,"2017-12-01":14172.038601032949288085199097,"2017-12-04":14151.960595846843267673984463,"2017-12-05":14174.601750631175588563226497,"2017-12-06":14214.458726883594560996552568,"2017-12-07":14208.947955247408014968793657,"2017-12-08":14215.184952603092012798660331,"2017-12-11":14215.740301682707711235566268,"2017-12-12":14214.843199323328506068256679,"2017-12-13":14233.255157270587431168753503,"2017-12-14":14218.132574641052258348391843,"2017-12-15":14260.210947211934024529341661,"2017-12-18":14229.624028673100172158214687,"2017-12-19":14177.891125948899340843361662,"2017-12-20":14139.871073575209217085955227,"2017-12-21":14118.511493589990046435726894,"2017-12-22":14125.004805905496674313396307,"2017-12-27":14162.042317599866716220892238,"2017-12-28":14123.039724546856510613575301,"2017-12-29":14105.396711479065475656486697,"2018-01-02":14067.120344145552721851277522,"2018-01-03":14095.742181325746410522583490,"2018-01-04":14077.501100018369238787288493,"2018-01-05":14028.758538492099091363467435,"2018-01-08":14031.877037169941090278400771,"2018-01-09":14001.204680311166361224672883,"2018-01-10":14021.624438777035888366291171,"2018-01-11":14024.956533254730078987726792,"2018-01-12":14024.059430895350873820417202,"2018-01-15":14011.884470303775946549787051,"2018-01-16":14024.913814094759640646426335,"2018-01-17":14027.263367893133749417951452,"2018-01-18":14007.527115986791235737140472,"2018-01-19":13990.524890318556775899558718,"2018-01-22":13993.856984796250966520994338,"2018-01-23":14009.278601545579207730459196,"2018-01-24":13979.118874606449738772336788,"2018-01-25":13998.897845672762690794448225,"2018-01-26":14000.734769551491539470367861,"2018-01-29":13986.082097681631188404311224,"2018-01-30":13959.126307740284595043723067,"2018-01-31":13965.961373335554729651796134,"2018-02-01":13912.007074292891104589319362,"2018-02-02":13915.424607090526171893355895,"2018-02-05":13928.667546681362057696497462,"2018-02-06":13895.261163584479274799540348,"2018-02-07":13888.041625549475195119763172,"2018-02-08":13876.208418237663774579536675,"2018-02-09":13867.450990443723914612943057,"2018-02-12":13885.692071751101086348238055,"2018-02-13":13889.921268588174482136983265,"2018-02-14":13853.951735893065398761998750,"2018-02-15":13858.907158449636246352851724,"2018-02-16":13898.507819742232588738375055,"2018-02-20":13895.645636024213219871244458,"2018-02-21":13878.857006155830951740164987,"2018-02-22":13906.667179296586311926762278,"2018-02-23":13951.607735585487446974842692,"2018-02-26":13959.852533459782046845830829,"2018-02-27":13931.273415439558796515825318,"2018-02-28":13977.367389047661766779018063,"2018-03-01":14004.536774788860551846108503,"2018-03-02":13970.575042612362070512245452,"2018-03-05":13967.541982254460948279913028,"2018-03-06":13944.003725110749422223361403,"2018-03-07":13922.644145125530251573133069,"2018-03-08":13928.197635921687235942192435,"2018-03-09":13898.935011341936972151379617,"2018-03-12":13921.490727806328416358020737,"2018-03-13":13956.178685702324349493991551,"2018-03-14":14002.571693430220388146287492,"2018-03-15":14016.156386300819780679832712,"2018-03-16":14020.171987338040984762075639,"2018-03-19":14003.596953269510908337498452,"2018-03-20":13974.462486169671959570587004,"2018-03-21":13929.564649040741262863807046,"2018-03-22":13988.089898200241790445432681,"2018-03-23":13961.005950778983882060943153,"2018-03-27":13983.775263043227517974086557,"2018-03-28":13997.530832553708663872833603,"2018-03-29":14020.898213057538436564183400,"2018-04-02":13992.660848317078692964581542,"2018-04-03":13956.135966542353911152691091,"2018-04-04":13922.772302605441566597034433,"2018-04-05":13918.970297368072554221293790,"2018-04-06":13947.891168668059311281702954,"2018-04-09":13959.937971779722923528431734,"2018-04-10":13945.541614869685202510177838,"2018-04-11":13936.955063715627095908786047,"2018-04-12":13900.601058580784067462097422,"2018-04-13":13939.390055833942081362912077,"2018-04-16":13918.756701568220362514791506,"2018-04-17":13949.685373386817721616322134,"2018-04-18":13924.352911524347785225151330,"2018-04-19":13888.511536309150016874068186,"2018-04-23":13866.639326404285586128234372,"2018-04-24":13859.377069209311068107156739,"2018-04-25":13830.498917069294749388048032,"2018-04-26":13861.683903847714738537381399,"2018-04-27":13888.767851268972646921870927,"2018-04-30":13897.183525783149000158060891,"2018-05-01":13859.120754249488438059354000,"2018-05-02":13850.235168975637263068859013,"2018-05-03":13874.029741079171419173213377,"2018-05-04":13873.388953679614844053706526,"2018-05-07":13878.002622956422184914155846,"2018-05-08":13864.247053445941039015408798,"2018-05-09":13844.596239859539402017198731,"2018-05-10":13846.262287098386497327916541,"2018-05-11":13865.998539004729011008727522,"2018-05-14":13832.891190027639296500873604,"2018-05-15":13771.076565550415016639112806,"2018-05-16":13768.299820152336524454583122,"2018-05-17":13761.934665316741211600815079,"2018-05-18":13792.692460495456817337143879,"2018-05-22":13793.760439494717775869655295,"2018-05-23":13819.092901357187712260826100,"2018-05-24":13849.295347456287619560248964,"2018-05-25":13891.929069106785084178104718,"2018-05-28":13926.360712042958387266272793,"2018-05-29":14003.169761669806524924493881,"2018-05-30":13959.767095139841170163229907,"2018-05-31":13979.930538645888067257045454,"2018-06-01":13987.320953320773900302024457,"2018-06-05":13973.522664650322316061976953,"2018-06-06":13933.195777638228521874345859,"2018-06-07":13958.827273620491526654619860,"2018-06-08":13928.923861641184687744300193,"2018-06-11":13937.638570275154109369593353,"2018-06-12":13956.862192261851362954798854,"2018-06-13":13948.745551867468078107712087,"2018-06-14":13989.029719719591433954042725,"2018-06-15":14030.851777330650570087189803,"2018-06-18":14039.267451844826923323379767,"2018-06-19":14072.332081661946199489933228,"2018-06-20":14050.630748396963522109301241,"2018-06-21":14071.904890062241816076928662,"2018-06-22":14077.501100018369238787288486,"2018-06-25":14092.111052728259151512044666,"2018-06-26":14089.291588170210220986214526,"2018-06-27":14112.744406993980870360165236,"2018-06-28":14049.306454437879933528987084,"2018-06-29":14033.970276008492569002123141,"2018-07-03":14051.015220836697467181005351,"2018-07-04":14036.490706446748431138850084,"2018-07-05":14052.595829755603685809122247,"2018-07-06":14071.093226022803487592219984,"2018-07-09":14035.380008287517034265038210,"2018-07-10":14041.189814043496648681900316,"2018-07-11":14048.409352078500728361677493,"2018-07-12":14037.558685446009389671361499,"2018-07-13":14051.356974116460973911409003,"2018-07-16":14053.663808754864644341633663,"2018-07-17":14069.299021304045077257600803,"2018-07-18":14051.356974116460973911409002,"2018-07-19":14079.380743057068525804508576,"2018-07-20":14028.245908572453831267861945,"2018-07-23":13985.014118682370229871799797,"2018-07-24":13992.062780077492556186375147,"2018-07-25":13950.753352386078680148833549,"2018-07-26":13941.312418032611806721432625,"2018-07-27":13935.032701516957370550265495,"2018-07-30":13936.741467915774904202283762,"2018-07-31":13932.939462678405891826543119,"2018-08-01":13900.173866981079684049092855,"2018-08-02":13898.935011341936972151379611,"2018-08-03":13909.913835454339625865596974,"2018-08-07":13895.090286944597521434338510,"2018-08-09":13926.617027002781017314075531,"2018-08-10":13951.436858945605693609640854,"2018-08-13":13943.106622751370217056051804,"2018-08-14":13927.898601801894167553089230,"2018-08-15":13969.720659412953303686236308,"2018-08-16":13982.664564883996121100274678,"2018-08-17":13972.497404811031795870765990,"2018-08-20":13986.338412641453818452113950,"2018-08-22":13986.167536001572065086912123,"2018-08-23":13988.602528119887050541038153,"2018-08-27":13965.363305095968592873589725,"2018-08-28":13951.607735585487446974842678,"2018-08-29":13945.157142429951257438473722,"2018-08-30":13969.934255212805495392738590,"2018-08-31":14009.833950625194906167365118,"2018-09-04":14009.321320705549646071759638,"2018-09-05":14003.981425709244853409202554,"2018-09-06":14008.637814146022632610952331,"2018-09-07":13963.739977017091935904172373,"2018-09-10":13969.549782773071550321034479,"2018-09-11":13937.339536155361040980490152,"2018-09-12":13931.102538799677043150623478,"2018-09-13":13933.281215958169398556946768,"2018-09-14":13927.599567682101099163986031,"2018-09-17":13929.863683160534331252910234,"2018-09-18":13888.426097989209140191467266,"2018-09-19":13865.229594125261120865319295,"2018-09-20":13862.965478646827888776395092,"2018-09-21":13855.745940611823809096617914,"2018-09-24":13839.213625703264171013341184,"2018-09-25":13835.240743826013405272398714,"2018-09-26":13875.567630838107199460029809,"2018-09-27":13885.734790911071524689538496,"2018-09-28":13880.352176754796293685680956,"2018-10-01":13819.135620517158150602126551,"2018-10-02":13853.310948493508823642491885,"2018-10-03":13805.166455206824812996877220,"2018-10-04":13775.562077347311042475660749,"2018-10-05":13739.677982972142835783277148,"2018-10-09":13757.833625959579130835971232,"2018-10-10":13755.868544600938967136150226,"2018-10-11":13795.640082533417062886875383,"2018-10-12":13798.715862051288623460508263,"2018-10-15":13784.960292540807477561761217,"2018-10-16":13793.162371255131639091448897,"2018-10-17":13778.381541905359973001490890,"2018-10-18":13775.433919867399727451759380,"2018-10-19":13772.486297829439481902027870,"2018-10-22":13777.014528786305946079876277,"2018-10-23":13788.676859458235613254900948,"2018-10-24":13793.717720334747337528354834,"2018-10-25":13774.237783388227453895346593,"2018-10-26":13814.607389560291686424278145,"2018-10-29":13815.034581159996069837282712,"2018-10-30":13762.660891036238663402922837,"2018-10-31":13733.013794016754454540405910,"2018-11-01":13745.615946208033765224040627,"2018-11-02":13712.166843951180543985783056,"2018-11-05":13731.433185097848235912289013,"2018-11-06":13723.316544703464951065202247,"2018-11-07":13739.079914732556699005070757,"2018-11-08":13726.306885901395634956234213,"2018-11-09":13746.940240167117353804354783,"2018-11-12":13747.623746726644367265162090,"2018-11-13":13764.497814914967512078842473,"2018-11-14":13779.449520904620931534002307,"2018-11-15":13799.271211130904321897414200,"2018-11-16":13806.063557566204018164186811,"2018-11-19":13800.937258369751417208132011,"2018-11-20":13788.377825338442544865797751,"2018-11-21":13783.379683621901258933644321,"2018-11-22":13776.074707266956302571266230,"2018-11-23":13791.966234775959365535036111,"2018-11-26":13779.876712504325314947006874,"2018-11-27":13790.513783336964461930820585,"2018-11-28":13782.995211182167313861940212,"2018-11-29":13790.556502496934900272121043,"2018-11-30":13803.244093008155087638356674,"2018-12-03":13840.025289742702499498049866,"2018-12-04":13870.825804081388543575679124,"2018-12-05":13895.175725264538398116939425,"2018-12-06":13890.604775147701495597790561,"2018-12-07":13910.554622853896200985103824,"2018-12-10":13912.306108412684172978422548,"2018-12-11":13901.241845980340642581604271,"2018-12-12":13938.364795994651561171701115,"2018-12-13":13903.762276418596504718331214,"2018-12-14":13936.869625395686219226185132,"2018-12-17":13972.924596410736179283770560,"2018-12-18":14006.715451947352907252431784,"2018-12-19":14053.279336315130699269929552,"2018-12-20":14005.519315468180633696018998,"2018-12-21":13962.501121377949224006459134,"2018-12-24":13982.579126564055244417673768,"2018-12-27":13976.982916607927821707313944,"2018-12-28":14002.443535950309073122386118,"2018-12-31":13986.893761721069516889019890,"2019-01-02":14019.573919098454847983869241,"2019-01-03":14088.479924130771892501505847,"2019-01-04":14042.471388842609798920914015,"2019-01-07":14038.882979405092978251675655,"2019-01-08":14037.943157885743334743065609,"2019-01-09":14036.576144766689307821450995,"2019-01-10":14033.158611969054240517414462,"2019-01-11":14056.696869112765766573966086,"2019-01-14":14043.112176242166374040420866,"2019-01-15":14028.587661852217337998265599,"2019-01-16":14022.820575256208161922703949,"2019-01-17":14032.432386249556788715306699,"2019-01-18":14023.931273415439558796515822,"2019-01-21":14043.710244481752510818627260,"2019-01-22":14078.312764057807567271997162,"2019-01-23":14076.988470098723978691683006,"2019-01-24":14104.841362399449777219580753,"2019-01-25":14083.097309974496661497648309,"2019-01-28":14089.377026490151097668815439,"2019-01-29":14107.746265277439584428011807,"2019-01-30":14130.387420061771905317253841,"2019-01-31":14190.706873940030843233498656,"2019-02-01":14144.570181171957434629005455,"2019-02-04":14145.424564371366201455014588,"2019-02-05":14176.182359550081807191343388,"2019-02-06":14181.864007826150106584304125,"2019-02-07":14210.528564166314233596910549,"2019-02-08":14207.922695408117494777582692,"2019-02-11":14189.339860820976816311884041,"2019-02-12":14187.075745342543584222959838,"2019-02-13":14185.922328023341749007847508,"2019-02-14":14233.126999790676116144852126,"2019-02-15":14229.794905312981925523416505,"2019-02-19":14244.276700542960523224271316,"2019-02-20":14238.210579827158278759606469,"2019-02-21":14217.064595641791299815880419,"2019-02-22":14238.552333106921785490010123,"2019-02-25":14246.540816021393755313195520,"2019-02-26":14274.479146642060430523694181,"2019-02-27":14244.960207102487536685078624,"2019-02-28":14227.018159914903433338886824,"2019-03-01":14223.814222917120557741352574,"2019-03-04":14259.698317292288764433736176,"2019-03-05":14273.966516722415170428088703,"2019-03-06":14321.512941769513044295496975,"2019-03-07":14359.148521703469222981199300,"2019-03-08":14347.614348511450870830075999,"2019-03-11":14362.138862901399906872231266,"2019-03-12":14395.716122638164443134390206,"2019-03-13":14376.919692251171572962189272,"2019-03-14":14375.253645012324477651471461,"2019-03-15":14414.298957225305121600088855,"2019-03-18":14431.044867933716951389867868,"2019-03-19":14426.986547736525308966324485,"2019-03-20":14466.459051549210336327946446,"2019-03-21":14476.839807422026853263957416,"2019-03-22":14543.738011935733295740472559,"2019-03-25":14567.917056479001396916531034,"2019-03-26":14567.447145719326575162226010,"2019-03-27":14586.072699466437691969225117,"2019-03-28":14571.719061716370409292271677,"2019-03-29":14524.514389949036042155267060,"2019-04-01":14463.725025311102282484717221,"2019-04-02":14489.142925493513095558488939,"2019-04-03":14468.039660468116554956063344,"2019-04-04":14484.742852016557946404541901,"2019-04-05":14492.175985851414217790821361,"2019-04-08":14457.060836355713901241845981,"2019-04-09":14452.019975479202176968392094,"2019-04-10":14478.292258861021756868172944,"2019-04-11":14452.105413799143053650993007,"2019-04-12":14421.774810220131831327668773,"2019-04-15":14445.526663163695549090722680,"2019-04-16":14415.366936224566080132600273,"2019-04-17":14404.345392952192988077082453,"2019-04-18":14444.245088364582398851708980,"2019-04-22":14423.782610738742433368790236,"2019-04-23":14463.383272031338775754313567,"2019-04-24":14531.990242943862751882846975,"2019-04-25":14517.209413594091085792888968,"2019-04-26":14531.990242943862751882846975,"2019-04-29":14506.914096041215445539478911,"2019-04-30":14522.207555310632371725042399,"2019-05-01":14537.671891219931051275807712,"2019-05-02":14478.676731300755701939877054,"2019-05-03":14477.096122381849483311760158,"2019-05-06":14505.248048802368350228761103,"2019-05-07":14545.916689094225651146795851,"2019-05-08":14533.229098583005463780560221,"2019-05-09":14545.660374134403021098993112,"2019-05-10":14515.756962155096182188673444,"2019-05-13":14562.107250723021782499668929,"2019-05-14":14546.044846574136966170697221,"2019-05-15":14575.179313673975914937608668,"2019-05-16":14570.181171957434629005455238,"2019-05-17":14561.295586683583454014960251,"2019-05-21":14505.162610482427473546160189,"2019-05-22":14523.318253469863768598854273,"2019-05-23":14595.171880540141058666222388,"2019-05-24":14618.795576003793461405374926,"2019-05-27":14638.275512950313345038383167,"2019-05-28":14661.856489253995309436235248,"2019-05-29":14653.013623140114572787040717,"2019-05-30":14672.493560086634456420048958,"2019-05-31":14710.043701700649758423150369,"2019-06-03":14771.559292058080969895807970,"2019-06-04":14743.108331517769034589703829,"2019-06-05":14760.324152985855686133787867,"2019-06-06":14745.885076915847526774233513,"2019-06-07":14761.904761904761904761904763,"2019-06-10":14719.356478574205316826649922,"2019-06-11":14710.171859180561073447051738,"2019-06-12":14734.350903723829174623110212,"2019-06-13":14778.607953453203296210383321,"2019-06-14":14793.645097762797592348144068,"2019-06-17":14805.435585914638574547070108,"2019-06-18":14837.517675052437768863713066,"2019-06-19":14842.985727528653876550171520,"2019-06-20":14844.908089727323601908692069,"2019-06-21":14809.365748631918901946712121,"2019-06-24":14833.203039895423496392366942,"2019-06-25":14842.216782649185986406763300,"2019-06-26":14793.516940282886277324242699,"2019-06-27":14813.808541268844489441959616,"2019-06-28":14829.059281378290977286222646,"2019-07-02":14834.911806294241030044385210,"2019-07-03":14857.467522758632474251026330,"2019-07-04":14837.731270852289960570215350,"2019-07-05":14745.415166156172705019928491,"2019-07-08":14738.622819720873008753155881,"2019-07-09":14751.780320991768017873696535,"2019-07-10":14753.019176630910729771409779,"2019-07-11":14706.284415623251184388710184,"2019-07-12":14720.082704293702768628757688,"2019-07-15":14737.640279041552926903245378,"2019-07-16":14726.319701649386766458624362,"2019-07-17":14782.837150290276691999128534,"2019-07-18":14799.583060998688521788907547,"2019-07-19":14804.154011115525424308056411,"2019-07-22":14822.309654102961719360750494,"2019-07-23":14818.080457265888323572005284,"2019-07-24":14855.117968960258365479501216,"2019-07-25":14838.414777411816974031022659,"2019-07-26":14828.717528098527470555818995,"2019-07-29":14817.097916586568241722094782,"2019-07-30":14805.307428434727259523168742,"2019-07-31":14828.589370618616155531917626,"2019-08-01":14913.472341479877139695925024,"2019-08-02":14915.138388718724235006642834,"2019-08-06":15029.967490719262496422270357,"2019-08-07":15046.926997227526517918551654,"2019-08-08":15033.555900156779317091508717,"2019-08-09":14997.757244101551987081726030,"2019-08-12":15063.331154656174840977927016,"2019-08-13":15040.519123231960766723483156,"2019-08-14":15115.106776540346110634080498,"2019-08-15":15178.288414136624417417455910,"2019-08-16":15132.621632128225830567267733,"2019-08-19":15081.145044363847629300217448,"2019-08-20":15097.506482632525514018292352,"2019-08-21":15037.998692793704904586756214,"2019-08-22":14974.218986957840461025174409,"2019-08-23":15067.005002413632538329766292,"2019-08-26":15030.864593078641701589579951,"2019-08-27":15115.875721419814000777488719,"2019-08-28":15132.109002208580570471662253,"2019-08-29":15108.827060024691674462913369,"2019-08-30":15081.572235963552012713222015,"2019-09-03":15109.467847424248249582420219,"2019-09-04":15109.339689944336934558518849,"2019-09-05":14987.889118148380730241320543,"2019-09-06":14982.122031552371554165758893,"2019-09-09":14929.321149828909764318394451,"2019-09-10":14849.222724884337874380038199,"2019-09-11":14841.106084489954589532951433,"2019-09-12":14808.767680392332765168505735,"2019-09-13":14760.580467945678316181590613,"2019-09-16":14801.334546557476493782226274,"2019-09-17":14842.985727528653876550171524,"2019-09-18":14875.794042385950522668922244,"2019-09-19":14894.163281173239009428118611,"2019-09-20":14935.472708864652885465660209,"2019-09-23":14959.096404328305288204812747,"2019-09-24":15011.683690251914886345674905,"2019-09-25":14917.872414956832288849872063,"2019-09-26":14943.461191779124855288845607,"2019-09-27":14941.410672100543814906423687,"2019-09-30":14945.127239017971950599563417,"2019-10-01":14970.545139200382763673335134,"2019-10-02":14990.580425226518345743249311,"2019-10-03":15060.212655978332842062993680,"2019-10-04":15075.335238607868014883355341,"2019-10-07":15011.341936972151379615271253,"2019-10-08":15013.648771610555050045495913,"2019-10-09":14972.253905599200297325353402,"2019-10-10":14894.206000333209447769419070,"2019-10-11":14809.622063591741531994514867,"2019-10-15":14782.879869450247130340428994,"2019-10-16":14789.672215885546826607201604,"2019-10-17":14782.239082050690555220922144,"2019-10-18":14805.221990114786382840567831,"2019-10-21":14788.219764446551923002986078,"2019-10-22":14827.606829939296073682007125,"2019-10-23":14834.399176374595769948779736,"2019-10-24":14819.831942824676295565324012,"2019-10-25":14787.963449486729292955183338,"2019-10-28":14708.847565221477484866737590,"2019-10-29":14724.354620290746602758803360,"2019-10-30":14854.776215680494858749097567,"2019-10-31":14900.742031808686513988388941,"2019-11-01":14882.629107981220657276995314,"2019-11-04":14806.119092474165588007877421,"2019-11-05":14739.519922080252213920465476,"2019-11-06":14805.350147594697697864469201,"2019-11-07":14746.910336755138046965444480,"2019-11-08":14764.937822262663026994237194,"2019-11-11":14766.176677901805738891950438,"2019-11-12":14762.460110984377603198810708,"2019-11-13":14812.142494029997394131241812,"2019-11-14":14884.038840260245122539910384,"2019-11-15":14882.885422941043287324798054,"2019-11-18":14887.370934737939313161346004,"2019-11-19":14931.969737747076941479022765,"2019-11-20":14966.914010602895504662796319,"2019-11-21":14919.111270595975000747585307,"2019-11-22":14927.057034350476532229470248,"2019-11-25":14931.969737747076941479022765,"2019-11-26":14970.288824240560133625532397,"2019-11-27":14933.977538265687543520144230,"2019-11-28":14941.666987060366444954226430,"2019-11-29":14958.284740288866959720104073,"2019-12-02":14901.767291647977034179599902,"2019-12-03":14963.624635285171752382661157,"2019-12-04":14885.363134219328711120224541,"2019-12-05":14823.719386381986184623665569,"2019-12-06":14841.148803649925027874251890,"2019-12-09":14816.029937587307283189583370,"2019-12-10":14818.464929705622268643709400,"2019-12-11":14844.053706527914835082682944,"2019-12-12":14777.326378654090145971369628,"2019-12-13":14866.011354752720142511117670,"2019-12-16":14830.298137017433689183935896,"2019-12-17":14838.542934891728289054924032,"2019-12-18":14806.802599033692601468684728,"2019-12-19":14842.643974248890369819767872,"2019-12-20":14882.586388821250218935694856,"2019-12-23":14872.205632948433701999683886,"2019-12-24":14877.460089624797617979640056,"2019-12-27":14888.310756257288956669956050,"2019-12-30":14831.707869296458154446850966,"2019-12-31":14779.505055812582501377692918,"2020-01-02":14844.865370567353163567391620,"2020-01-03":14931.585265307342996407318656,"2020-01-06":14876.691144745329727836231837,"2020-01-07":14872.632824548138085412688454,"2020-01-08":14828.632089778586593873218087,"2020-01-09":14857.809276038395980981429991,"2020-01-10":14874.982378346512194184213572,"2020-01-13":14868.360908551094251282642788,"2020-01-14":14886.687428178412299700538698,"2020-01-15":14934.276572385480611909247426,"2020-01-16":14912.062609200852674433009958,"2020-01-17":14907.235344124193141866058354,"2020-01-20":14907.747974043838401961663834,"2020-01-21":14962.300341326088163802346999,"2020-01-22":15021.808131164908773233883137,"2020-01-23":15049.746461785575448444381798,"2020-01-24":15099.172529871372609329010163,"2020-01-27":15150.350083515957742206957251,"2020-01-28":15101.009453750101458004929800,"2020-01-29":15150.478240995869057230858622,"2020-01-30":15135.782849966038267823501528,"2020-01-31":15166.241611024960805170727132,"2020-02-03":15189.395395728938386155574647,"2020-02-04":15139.114944443732458444937149,"2020-02-05":15096.523941953205432168381851,"2020-02-06":15124.334115093960792354979143,"2020-02-07":15172.649485020526556365795634,"2020-02-10":15195.717831404563260668042234,"2020-02-11":15152.101569074745714200275977,"2020-02-12":15109.126094144484742852016569,"2020-02-13":15116.302913019518384190493289,"2020-02-14":15137.876088804589746547223906,"2020-02-18":15173.247553260112693144002028,"2020-02-19":15159.961894509306368999560005,"2020-02-20":15208.619017715635639740780150,"2020-02-21":15243.734167211335956289755532,"2020-02-24":15298.115657853703964765236870,"2020-02-25":15272.398723551500083302361957,"2020-02-26":15223.357127905436867489437703,"2020-02-27":15216.692938950048486246566463,"2020-02-28":15226.731941543101496452173780,"2020-03-02":15216.949253909871116294369203,"2020-03-03":15381.503458115999606983728288,"2020-03-04":15376.334439759576567686373032,"2020-03-05":15468.351510335900754847556695,"2020-03-06":15603.130460042633721650497481,"2020-03-09":15702.025315374198481761054667,"2020-03-10":15576.302827581198443313810694,"2020-03-11":15403.973736260450174507768496,"2020-03-12":15161.158030988478642555972795,"2020-03-13":15032.744236117340988606800052,"2020-03-16":14956.191501450315480996381703,"2020-03-17":14785.400299888502992477155945,"2020-03-18":14552.623597209584470730967562,"2020-03-19":14544.848710094964692614284448,"2020-03-20":14606.962368691982040865148443,"2020-03-23":14608.329381811036067786763056,"2020-03-24":14544.934148414905569296885362,"2020-03-25":14507.127691841067637245981212,"2020-03-26":14541.217581497477433603745633,"2020-03-27":14667.196384250300102098792346,"2020-03-30":14669.289623088851580822514723,"2020-03-31":14722.816730531810822471986927,"2020-04-01":14782.025486250838363514419869,"2020-04-02":14778.693391773144172892984250,"2020-04-03":14757.120215988072810536253633,"2020-04-06":14721.406998252786357209071859,"2020-04-07":14679.115029882052399321619757,"2020-04-08":14694.323050831528448824582331,"2020-04-09":14837.816709172230837252816279,"2020-04-13":14919.880215475442890890993538,"2020-04-14":14930.944477907786421287811814,"2020-04-15":15140.652834202668238731753597,"2020-04-16":15231.986398219465412432129953,"2020-04-17":15185.678828811510250462434925,"2020-04-20":15181.663227774289046380191998,"2020-04-21":15194.820729045184055500732652,"2020-04-22":15171.154314421561214420279659,"2020-04-23":15192.513894406780385070507994,"2020-04-24":15201.869390440306381815308005,"2020-04-27":15170.513527022004639300772810,"2020-04-28":15214.685138431437884205445004,"2020-04-29":15249.885726247079077437021299,"2020-04-30":15300.935122411752895291067018,"2020-05-01":15347.669883419412440673766613,"2020-05-04":15295.381631615595910922007651,"2020-05-05":15315.630513441583684698424112,"2020-05-06":15265.478219636289072011687984,"2020-05-07":15305.975983288264619564520906,"2020-05-08":15274.022051630376740271779319,"2020-05-11":15246.724508409266640180787508,"2020-05-12":15273.509421710731480176173839,"2020-05-13":15253.260539884743706399757379,"2020-05-14":15271.159867912357371404648723,"2020-05-15":15268.169526714426687513616756,"2020-05-19":15254.883867963620363369174732,"2020-05-20":15311.315878284569412227077991,"2020-05-21":15317.723752280135163422146491,"2020-05-22":15365.910964726789612409061613,"2020-05-25":15395.387185106392067906376714,"2020-05-26":15363.390534288533750272334669,"2020-05-27":15368.089641885281967815384902,"2020-05-28":15343.568844062250359908922774,"2020-05-29":15384.152046034166784144356609,"2020-06-01":15385.348182513339057700769395,"2020-06-02":15403.631982980686667777364849,"2020-06-03":15370.396476523685638245609561,"2020-06-04":15326.267584274222831682237823,"2020-06-05":15322.764613156646887695600377,"2020-06-08":15392.055090628697877284941092,"2020-06-09":15440.285022235322764613156670,"2020-06-10":15509.490061387432877519896471,"2020-06-11":15511.754176865866109608820675,"2020-06-12":15518.973714900870189288597852,"2020-06-15":15574.209588742646964590088323,"2020-06-16":15566.434701628027186473405209,"2020-06-17":15596.039079487540956994621680,"2020-06-18":15615.348139794179087262428094,"2020-06-19":15615.476297274090402286329464,"2020-06-22":15624.319163387971138935523995,"2020-06-23":15613.981126675125060340813482,"2020-06-24":15589.417609692123014093050898,"2020-06-25":15599.798365564939531029061868,"2020-06-26":15617.526816952671442668751385,"2020-06-29":15627.010470466108754437452765,"2020-06-30":15643.841819494461460909832693,"2020-07-02":15647.771982211741788309474706,"2020-07-03":15654.991520246745867989251883,"2020-07-06":15661.185798442459427477818099,"2020-07-07":15693.908674979815196913967907,"2020-07-08":15613.383058435538923562607088,"2020-07-09":15639.911656777181133510190678,"2020-07-10":15640.082533417062886875392504,"2020-07-13":15661.014921802577674112616271,"2020-07-14":15670.883047755748930953021761,"2020-07-15":15692.199908580997663261949639,"2020-07-16":15743.420181385553234481197185,"2020-07-17":15738.080286389248441818640102,"2020-07-20":15766.873000209323883855147896,"2020-07-21":15778.364454241371797664970740,"2020-07-22":15780.115939800159769658289464,"2020-07-23":15777.894543481696975910665717,"2020-07-24":15789.685031633537958109591757,"2020-07-27":15772.981840085096566661113200,"2020-07-28":15826.765262487878438358388145,"2020-07-29":15820.186511852430933798117819,"2020-07-30":15853.336579989491086647272193,"2020-07-31":15862.435761063194453344269463,"2020-08-04":15918.355141464498242106567242,"2020-08-05":15876.746679653291297679922447,"2020-08-06":15910.238501070114957259480475,"2020-08-07":15887.127435526107814615933418,"2020-08-10":15862.734795182987521733372661,"2020-08-11":15782.679089398386070136316865,"2020-08-12":15742.309483226321837607385313,"2020-08-13":15690.533861342150567951231831,"2020-08-14":15697.368926937420702559304898,"2020-08-17":15731.287939953948745551867493,"2020-08-18":15758.201010735324900571155194,"2020-08-19":15729.963645994865156971553336,"2020-08-20":15742.523079026174029313887596,"2020-08-21":15751.451383459995642645683040,"2020-08-24":15751.451383459995642645683040,"2020-08-25":15717.916842883201544724824556,"2020-08-26":15702.153472854109796784956046,"2020-08-27":15645.123394293574611148846395,"2020-08-28":15652.941000568164827606829965,"2020-08-31":15686.646417784840678892890275,"2020-09-01":15765.249672130447226885730543,"2020-09-02":15817.580643094234194978789961,"2020-09-03":15817.836958054056825026592702,"2020-09-04":15746.624118383336110078731436,"2020-09-08":15762.387488412427858018599946,"2020-09-09":15747.862974022478821976444679,"2020-09-10":15775.075078923648045384835576,"2020-09-11":15794.683173350079244041745187,"2020-09-14":15796.092905629103709304660256,"2020-09-15":15789.770469953478834792192670,"2020-09-16":15770.845882086574649596090366,"2020-09-17":15778.150858441519605958468456,"2020-09-18":15761.191351933255584462187159,"2020-09-21":15768.197294168407472435462053,"2020-09-22":15763.839939851422761622815473,"2020-09-23":15756.534963496477805260437383,"2020-09-24":15742.352202386292275948685769,"2020-09-25":15740.515278507563427272766133,"2020-09-28":15726.417955717318774643615432,"2020-09-29":15730.860748354244362138862926,"2020-09-30":15699.633042415853934648229102,"2020-10-01":15723.854806119092474165588033,"2020-10-02":15714.371152605655162396886653,"2020-10-05":15666.098501839059836727370618,"2020-10-06":15712.448790406985437038366102,"2020-10-07":15667.337357478202548625083860,"2020-10-08":15675.753031992378901861273824,"2020-10-09":15659.519751203612332167100291,"2020-10-13":15702.794260253666371904462896,"2020-10-14":15708.903100129439054710428199,"2020-10-15":15712.875982006689820451370669,"2020-10-16":15717.062459683792777898815422,"2020-10-19":15694.848496499164840422577955,"2020-10-20":15656.999320765356470030373347,"2020-10-21":15661.741147522075125914724037,"2020-10-22":15623.507499348532810450815319,"2020-10-23":15640.210690896974201899293876,"2020-10-26":15647.259352292096528213869227,"2020-10-27":15663.791667200656166297145958,"2020-10-28":15657.341074045119976760777002,"2020-10-29":15615.988927193735662381934948,"2020-10-30":15574.337746222558279613989697,"2020-11-02":15601.336255323875311315878311,"2020-11-03":15564.426901109416584432283750,"2020-11-04":15656.871163285445155006471980,"2020-11-05":15670.584013635955862563918571,"2020-11-06":15644.055415294313652616334981,"2020-11-09":15591.169095250910986086369626,"2020-11-10":15577.797998180163785259326689,"2020-11-11":15579.464045419010880570044498,"2020-11-12":15625.686176507025165857138613,"2020-11-13":15617.569536112641881010051847,"2020-11-16":15609.153861598465527773861883,"2020-11-17":15644.909798493722419442344115,"2020-11-18":15648.370050451327925087681105,"2020-11-19":15674.386018873324874939659216,"2020-11-20":15716.208076484384011072806294,"2020-11-23":15690.832895461943636340335033,"2020-11-24":15688.910533263273910981814483,"2020-11-25":15684.083268186614378414862879,"2020-11-26":15702.025315374198481761054679,"2020-11-27":15735.816170910815209729715903,"2020-11-30":15750.511561940645999137072996,"2020-12-01":15701.726281254405413371951482,"2020-12-02":15668.618932277315698864097564,"2020-12-03":15692.456223540820293309752385,"2020-12-04":15628.249326105251466335166014,"2020-12-07":15659.647908683523647191001665,"2020-12-08":15674.129703913502244891856475,"2020-12-09":15666.354816798882466775173361,"2020-12-10":15683.399761627087364954055572,"2020-12-11":15693.908674979815196913967912,"2020-12-14":15691.131929581736704729438228,"2020-12-15":15689.209567383066979370917678,"2020-12-16":15686.347383665047610503787081,"2020-12-17":15692.541661860761169992353298,"2020-12-18":15702.367068653961988491458332,"2020-12-21":15701.897157894287166737153308,"2020-12-22":15737.183184029869236651330516,"2020-12-23":15708.774942649527739686526831,"2020-12-24":15727.186900596786664787023654,"2020-12-29":15754.698039617748956584517748,"2020-12-30":15763.284590771807063185909538,"2020-12-31":15801.091047345644995236813688,"2021-01-04":15786.267498835902890805555225,"2021-01-05":15742.651236506085344337788968,"2021-01-06":15686.133787865195418797284796,"2021-01-07":15663.877105520597042979746873,"2021-01-08":15655.931341766095511497861933,"2021-01-11":15623.592937668473687133416235,"2021-01-12":15615.903488873794785699334035,"2021-01-13":15649.224433650736691913690235,"2021-01-14":15613.895688355184183658212570,"2021-01-15":15662.980003161217837812437281,"2021-01-18":15662.723688201395207764634541,"2021-01-19":15662.937284001247399471136825,"2021-01-20":15651.873021568903869074318548,"2021-01-21":15618.210323512198456129558694,"2021-01-22":15630.940633183389081837094780,"2021-01-25":15655.119677726657183013153254,"2021-01-26":15639.057273577772366684181547,"2021-01-27":15633.845536061378889045525833,"2021-01-28":15622.952150268917112013909382,"2021-01-29":15620.218124030809058170680155,"2021-02-01":15628.676517704955849748170576,"2021-02-02":15610.691751357401308060678319,"2021-02-03":15572.842575623592937668473711,"2021-02-04":15552.721851277516478915958620,"2021-02-05":15518.247489181372737486490090,"2021-02-08":15513.847415704417588332543053,"2021-02-09":15528.201053454484871009496493,"2021-02-10":15532.003058691853883385237136,"2021-02-11":15526.449567895696899016177769,"2021-02-12":15486.079961723632666487246218,"2021-02-16":15401.666901622046504077543842,"2021-02-17":15410.723363535779432433240656,"2021-02-18":15376.548035559428759392875321,"2021-02-19":15304.865285129033222690709033,"2021-02-22":15266.845232755343098933302599,"2021-02-23":15225.108613464224839482756434,"2021-02-24":15204.347101718591805610734493,"2021-02-25":15111.219332983036221575738957,"2021-02-26":15243.178818131720257852849604,"2021-03-01":15244.631269570715161457065130,"2021-03-02":15250.825547766428720945631347,"2021-03-03":15204.389820878562243952034948,"2021-03-04":15103.957075788061703554661322,"2021-03-05":15106.605663706228880715289636,"2021-03-08":15067.859385613041305155775439,"2021-03-09":15134.458556006954679243187384,"2021-03-10":15157.868655670754890275837638,"2021-03-11":15123.778766014345093918073216,"2021-03-12":14984.172551230952594548180826,"2021-03-15":15009.932204693126914352356197,"2021-03-16":14979.986073553849637100736072,"2021-03-17":14945.255396497883265623464801,"2021-03-18":14916.975312597453083682562487,"2021-03-19":14937.053317783559104093777121,"2021-03-22":14968.366462041890408267011858,"2021-03-23":15018.219721727391952564644789,"2021-03-24":15057.094157300490843148060356,"2021-03-25":15059.785464378628458649989126,"2021-03-26":15028.856792560031099548458499,"2021-03-29":14986.821139149119771708809138,"2021-03-30":15016.681831968456172277828348,"2021-03-31":15014.033244050288995117200034,"2021-04-01":15037.400624554118767808549831,"2021-04-05":15003.609769017502039839888606,"2021-04-06":15071.960424970203385920619274,"2021-04-07":15061.494230777445992302007391,"2021-04-08":15102.889096788800745022149902,"2021-04-09":15082.426619162960779539231159,"2021-04-12":15069.482713691917962125192788,"2021-04-13":15075.121642808015823176853069,"2021-04-14":15056.154335781141199639450308,"2021-04-15":15129.289537650531639945832124,"2021-04-16":15054.061096942589720915727931,"2021-04-19":15026.208204641863922387830183,"2021-04-20":15040.433684912019890040882253,"2021-04-21":15031.548099638168715050387266,"2021-04-22":15025.567417242307347268323332,"2021-04-23":15018.006125927539760858142501,"2021-04-26":15005.403973736260450174507784,"2021-04-27":14979.388005314263500322529673,"2021-04-28":15007.283616774959737191727877,"2021-04-29":14991.947438345572372664863933,"2021-04-30":15008.693349053984202454642947,"2021-05-03":15021.765412004938334892582688,"2021-05-04":15021.081905445411321431775381,"2021-05-05":15040.604561551901643406084078,"2021-05-06":15034.837474955892467330522428,"2021-05-07":15047.311469667260462990255775,"2021-05-10":15016.468236168603980571326060,"2021-05-11":14983.318168031543827722171686,"2021-05-12":14933.208593386219653376736015,"2021-05-13":14956.533254730078987726785356,"2021-05-14":14957.430357089458192894094946,"2021-05-17":14953.713790172030057200955216,"2021-05-18":14961.915868886354218730642896,"2021-05-19":14951.022483093892441699026446,"2021-05-20":14977.551081435534651646610037,"2021-05-21":14982.335627352223745872261184,"2021-05-25":15064.441852815406237851738900,"2021-05-26":15083.750913122044368119545314,"2021-05-27":15062.818524736529580882321546,"2021-05-28":15052.822241303447009018014686,"2021-05-31":15072.900246489553029429229320,"2021-06-01":15076.958566686744671852772704,"2021-06-02":15091.312204436811954529726145,"2021-06-03":15064.441852815406237851738901,"2021-06-04":15121.642808015823176853050380,"2021-06-07":15107.417327745667209199998310,"2021-06-08":15124.804025853635614109284175,"2021-06-09":15150.478240995869057230858632,"2021-06-10":15165.728981105315545075121663,"2021-06-11":15170.684403661886392665974636,"2021-06-14":15149.709296116401167087450412,"2021-06-15":15169.958177942388940863866873,"2021-06-16":15132.023563888639693789061351,"2021-06-17":15169.872739622448064181265959,"2021-06-18":15206.440340557143284334456866,"2021-06-21":15175.597107058486801915527152,"2021-06-22":15184.482692332337976906022139,"2021-06-23":15181.876823574141238086694282,"2021-06-24":15197.426597803380794320060510,"2021-06-25":15146.249044158795661442113421,"2021-06-28":15165.985296065138175122924402,"2021-06-29":15161.072592668537765873371886,"2021-06-30":15190.591532208110659711987444,"2021-07-02":15199.989747401607094798087911,"2021-07-05":15187.686629330120852503556390,"2021-07-06":15240.060319453878258937916265,"2021-07-07":15268.297684194338002537518123,"2021-07-08":15292.134975457842596983172944,"2021-07-09":15224.510545224638702704550038,"2021-07-12":15224.724141024490894411052321,"2021-07-13":15201.100445560838491671899783,"2021-07-14":15241.982681652547984296436814,"2021-07-15":15270.262765552978166237339129,"2021-07-16":15280.301768146031176442946446,"2021-07-19":15357.196256092820190783768448,"2021-07-20":15317.381999000371656691742834,"2021-07-22":15308.581852046461358383848761,"2021-07-23":15292.305852097724350348374770,"2021-07-26":15281.241589665380819951556493,"2021-07-27":15323.319962236262586132506311,"2021-07-28":15334.725977948369623259728242,"2021-07-29":15318.578135479543930248155622,"2021-07-30":15303.327395370097442403892591,"2021-08-03":15368.217799365193282839286269,"2021-08-04":15354.376791534771260257938309,"2021-08-05":15342.415426743048524693810442,"2021-08-06":15280.643521425794683173350101,"2021-08-09":15253.815888964359404836663314,"2021-08-10":15236.044718416657054855673340,"2021-08-11":15232.157274859347165797331783,"2021-08-12":15237.582608175592835142489779,"2021-08-13":15292.562167057546980396177511,"2021-08-16":15314.007185362707027729006758,"2021-08-17":15306.915804807614263073130951,"2021-08-18":15300.337054172166758512860624,"2021-08-19":15324.772413675257489736721838,"2021-08-20":15317.937348079987355128648771,"2021-08-23":15300.166177532285005147658797,"2021-08-24":15277.781337707775314306219503,"2021-08-25":15234.250513697898644521054158,"2021-08-26":15264.538398116939428503077935,"2021-08-27":15296.449610614856869454519066,"2021-08-30":15316.014985881317629770128220,"2021-08-31":15266.930671075283975615903509,"2021-09-01":15329.685117071857898986274354,"2021-09-02":15350.959258737136192953901774,"2021-09-03":15325.797673514548009927932796,"2021-09-07":15283.334828503932298675278869,"2021-09-08":15301.917663091072977140977519,"2021-09-09":15330.197746991503159081879833,"2021-09-10":15268.084088394485810831015837,"2021-09-13":15279.660980746474601323439594,"2021-09-14":15325.156886114991434808425946,"2021-09-15":15288.461127700384899631333669,"2021-09-16":15276.286167108809972360703519,"2021-09-17":15223.613442865259497537240448,"2021-09-20":15269.493820673510276093930910,"2021-09-21":15261.377180279126991246844143,"2021-09-22":15287.435867861094379440122710,"2021-09-23":15201.228603040749806695801154,"2021-09-24":15150.093768556135112159154522,"2021-09-27":15136.893548125269664697313411,"2021-09-28":15080.247942004468424132907870,"2021-09-29":15070.807007651001550705506947,"2021-09-30":15068.799207132390948664385484,"2021-10-01":15107.588204385548962565200138,"2021-10-04":15092.935532515688611499143501,"2021-10-05":15064.270976175524484486537077,"2021-10-06":15081.059606043906752617616548,"2021-10-07":15034.922913275833344013123347,"2021-10-08":14968.622777001713038314814598,"2021-10-12":14973.791795358136077612169855,"2021-10-13":14992.929979024892454514774442,"2021-10-14":15063.202997176263525954025661,"2021-10-15":15037.699658673911836197653031,"2021-10-18":15038.639480193261479706263078,"2021-10-19":15002.328194218388889600874911,"2021-10-20":14992.075595825483687688765311,"2021-10-21":14938.377611742642692674091279,"2021-10-22":14959.352719288127918252615503,"2021-10-25":14958.711931888571343133108653,"2021-10-26":14996.133916022675330112308695,"2021-10-27":15028.258724320444962770252110,"2021-10-28":14989.982356986932208965042935,"2021-10-29":14919.453023875738507477988977,"2021-11-01":14902.279921567622294275205396,"2021-11-02":14899.375018689632487066774342,"2021-11-03":14907.448939924045333572560653,"2021-11-04":14968.879091961535668362617342,"2021-11-05":15021.338220405233951479578130,"2021-11-08":14995.279532823266563286299562,"2021-11-09":15025.268383122514278879220142,"2021-11-10":14945.383553977794580647366172,"2021-11-11":14946.793286256819045910281242,"2021-11-12":14937.779543503056555895884885,"2021-11-15":14894.761349412825146206325020,"2021-11-16":14847.300362685668149021517662,"2021-11-17":14908.901391363040237176776177,"2021-11-18":14909.499459602626373954982570,"2021-11-19":14948.587490975577456244900421,"2021-11-22":14845.719753766761930393400765,"2021-11-23":14800.138410078304220225813501,"2021-11-24":14855.886913839726255622909452,"2021-11-25":14848.453780004869984236629992,"2021-11-26":14956.618693050019864409386275,"2021-11-29":14964.265422684728327502168018,"2021-11-30":14989.170692947493880480334255,"2021-12-01":15067.090440733573415012367218,"2021-12-02":15081.315921003729382665419289,"2021-12-03":15115.192214860286987316681427,"2021-12-06":15058.632047059426623434876799,"2021-12-07":15020.184803086032116264465798,"2021-12-08":15029.241264999765044620162612,"2021-12-09":15071.661390850410317531516083,"2021-12-10":15094.644298914506145151161771,"2021-12-13":15162.567763267503107818887872,"2021-12-14":15109.254251624396057875917951,"2021-12-15":15163.550303946823189668798376,"2021-12-16":15223.143532105584675782935427,"2021-12-17":15249.031343047670310611012167,"2021-12-20":15166.497925984783435218529885,"2021-12-21":15129.802167570176900041437607,"2021-12-22":15175.725264538398116939428524,"2021-12-23":15152.656918154361412637181923,"2021-12-24":15134.458556006954679243187382,"2021-12-29":15137.961527124530623229824828,"2021-12-30":15179.270954815944499267366426,"2021-12-31":15215.966713230551034444458703,"2022-01-04":15051.839700624126927168104185,"2022-01-05":15013.563333290614173362895011,"2022-01-06":14927.484225950180915642474826,"2022-01-07":14889.635050216372545250270218,"2022-01-10":14890.062241816076928663274785,"2022-01-11":14901.382819208243089107895802,"2022-01-12":14876.263953145625344423227281,"2022-01-13":14901.083785088450020718792605,"2022-01-14":14837.175921772674262133309429,"2022-01-17":14800.907354957772110369221718,"2022-01-18":14713.888426097989209140191485,"2022-01-19":14736.529580882321530029433519,"2022-01-20":14745.116132036379636630825309,"2022-01-21":14791.210105644482606894018054,"2022-01-24":14736.187827602558023299029866,"2022-01-25":14731.275124205957614049477349,"2022-01-26":14708.249496981891348088531204,"2022-01-27":14752.506546711265469675804311,"2022-01-28":14737.554840721612050220644477,"2022-01-31":14689.282189955016724551128442,"2022-02-01":14675.013990524890318556775915,"2022-02-02":14723.073045491633452519789666,"2022-02-03":14684.668520678209383690679122,"2022-02-04":14624.904415879566144211340243,"2022-02-07":14625.032573359477459235241613,"2022-02-08":14591.754347742505991362185869,"2022-02-09":14597.606872658456044120348432,"2022-02-10":14498.968332286713914057593986,"2022-02-11":14550.573077531003430348545640,"2022-02-14":14483.034085617740412752523648,"2022-02-15":14454.241371797664970716015854,"2022-02-16":14470.346495106520225386288017,"2022-02-17":14488.886610533690465510686211,"2022-02-18":14505.504363762190980276563855,"2022-02-22":14472.824206384805649181714503,"2022-02-23":14418.869907342142024119237732,"2022-02-24":14443.433424325144070367000316,"2022-02-25":14490.766253572389752527906304,"2022-02-28":14548.992468612097211720428742,"2022-03-01":14678.260646682643632495610619,"2022-03-02":14594.701969780466236911917377,"2022-03-03":14602.348699415174700004699120,"2022-03-04":14652.244678260646682643632508,"2022-03-07":14560.569360964086002212852499,"2022-03-08":14463.981340270924912532519972,"2022-03-09":14422.031125179954461375471524,"2022-03-10":14362.437897021192975261334473,"2022-03-11":14307.244742339386638301144458,"2022-03-14":14162.896700799275483046901378,"2022-03-15":14117.229918790876896196713200,"2022-03-16":14191.176784699705664987803693,"2022-03-17":14200.361404093349908367401877,"2022-03-18":14228.385173033957460260501451,"2022-03-21":14128.422338703131741617432849,"2022-03-22":14046.529709039801441344457417,"2022-03-23":14151.917876686872829332684016,"2022-03-24":14119.963945028984950039942428,"2022-03-25":14016.028228820908465655931355,"2022-03-28":14067.761131545109296970784380,"2022-03-29":14107.404511997676077697608168,"2022-03-30":14155.506286124389650001922377,"2022-03-31":14197.627377855241854524172652,"2022-04-01":14172.722107592476301546006415,"2022-04-04":14185.922328023341749007847526,"2022-04-05":14112.274496234306048605860231,"2022-04-06":14089.505183970062412692716827,"2022-04-07":14046.401551559890126320556049,"2022-04-08":13991.165677718113351019065578,"2022-04-11":13907.350685856113325387569595,"2022-04-12":13962.415683058008347323858239,"2022-04-13":13965.961373335554729651796143,"2022-04-14":13870.398612481684160162674577,"2022-04-18":13836.009688705481295415806960,"2022-04-19":13792.265268895752433924139332,"2022-04-20":13788.377825338442544865797776,"2022-04-21":13719.343662826214185324259801,"2022-04-22":13698.069521160935891356632380,"2022-04-25":13740.404208691640287585384937,"2022-04-26":13793.845877814658652552256228,"2022-04-27":13734.893437055453741557626027,"2022-04-28":13767.103683673164250898170355,"2022-04-29":13680.255631453263103034341950,"2022-05-02":13610.666119861419045055898037,"2022-05-03":13605.326224865114252393340953,"2022-05-04":13653.684313951650454745457901,"2022-05-05":13541.418361549338493807857778,"2022-05-06":13466.019044201514821412551759,"2022-05-09":13523.219999401931760413863237,"2022-05-10":13530.482256596906278434940871,"2022-05-11":13541.076608269574987077454125,"2022-05-12":13585.419096318889985347328147,"2022-05-13":13565.554686932636156642615796,"2022-05-16":13588.323999196879792555759200,"2022-05-17":13487.848534946408813817085117,"2022-05-18":13528.901647678000059806823975,"2022-05-19":13575.380093725836975141720830,"2022-05-20":13616.134172337635152742356491,"2022-05-24":13644.798728677799279754962915,"2022-05-25":13693.498571044098988837483517,"2022-05-26":13679.743001533617842938736470,"2022-05-27":13711.483337391653530524975774,"2022-05-30":13687.176135368474114325015930,"2022-05-31":13627.283873089919559821775682,"2022-06-01":13579.951043842673877660869693,"2022-06-02":13562.564345734705472751583829,"2022-06-03":13498.741920738870590848701567,"2022-06-06":13395.233396130498489877695061,"2022-06-07":13380.580724260638138811638424,"2022-06-08":13316.245669345157996813150682,"2022-06-09":13339.912083968780837893603676,"2022-06-10":13242.939590835885803141567039,"2022-06-13":13080.265029668456599469428048,"2022-06-14":12997.902489245451477442147592,"2022-06-15":13094.020599178937745368175095,"2022-06-16":13133.749417951445402777599797,"2022-06-17":13131.399864153071294006074680,"2022-06-20":13116.789911443181381281318500,"2022-06-21":13063.818153079837838068752232,"2022-06-22":13127.384263115850089923831753,"2022-06-23":13212.096357337229320722637325,"2022-06-24":13194.752378389231354154651917,"2022-06-27":13148.188494021453562137154149,"2022-06-28":13174.375339083332265354334086,"2022-06-29":13230.380157804576930799232777,"2022-06-30":13273.483790214749217171393554,"2022-07-04":13326.882740177797143796964388,"2022-07-05":13397.625669088843036990520630,"2022-07-06":13325.387569578831801851448405,"2022-07-07":13305.864913472341479877139708,"2022-07-08":13256.780598666307825722914997,"2022-07-11":13292.194782281801210660993575,"2022-07-12":13339.826645648839961211002760,"2022-07-13":13358.793952675714584748405520,"2022-07-14":13349.523894962129464686206423,"2022-07-15":13410.099663800211032650253978,"2022-07-18":13404.247138884260979892091415,"2022-07-19":13407.963705801689115585231145,"2022-07-20":13405.699590323255883496306942,"2022-07-21":13537.573637151999043090816676,"2022-07-22":13648.942487194931798861107210,"2022-07-25":13620.918718254324246968007636,"2022-07-26":13643.303558078833937809446931,"2022-07-27":13673.249689218111215061067056,"2022-07-28":13803.628565447889032710060806,"2022-07-29":13813.240376441237659502663556,"2022-08-02":13727.033111620893086758342001,"2022-08-03":13754.202497362091871825432441,"2022-08-04":13782.055389662817670353330188,"2022-08-05":13712.636754710855365740088102,"2022-08-08":13764.796849034760580467945694,"2022-08-09":13736.773080094153028574846120,"2022-08-10":13778.808733505064356414495481,"2022-08-11":13688.756744287380332953132825,"2022-08-12":13727.759337340390538560449762,"2022-08-15":13754.416093161944063531934722,"2022-08-16":13725.025311102282484717220535,"2022-08-17":13647.789069875729963645994880,"2022-08-18":13655.222203710586235032274340,"2022-08-19":13582.386035960988863114995722,"2022-08-22":13507.243033572987820767492443,"2022-08-23":13480.757154391316049161209309,"2022-08-24":13442.779821177596363745103331,"2022-08-25":13509.848902331184559586820300,"2022-08-26":13507.969259292485272569600207,"2022-08-29":13459.568451045978631876182802,"2022-08-30":13471.017185918056107344705189,"2022-08-31":13427.230046948356807511737104,"2022-09-01":13369.900934268028553486524256,"2022-09-02":13435.389406502710530700124328,"2022-09-06":13360.417280754591241717822875,"2022-09-07":13393.182876451917449495273139,"2022-09-08":13337.477091850465852439477644,"2022-09-09":13394.720766210853229782089579,"2022-09-12":13395.703306890173311632000082,"2022-09-13":13349.353018322247711321004597,"2022-09-14":13379.726341061229371985629287,"2022-09-15":13396.173217649848133386305104,"2022-09-16":13385.707023457090739767693221,"2022-09-19":13398.779086408044872205632961,"2022-09-20":13417.874550914830810766937092,"2022-09-21":13483.533899789394541345738991,"2022-09-22":13419.455159833737029395053990,"2022-09-23":13422.744535151460781675189154,"2022-09-26":13324.362309739541281660237448,"2022-09-27":13197.614562107250723021782514,"2022-09-28":13398.394613968310927133928853,"2022-09-29":13280.874204889635050216372560,"2022-09-30":13284.334456847240555861709550,"2022-10-03":13273.099317775015272099689446,"2022-10-04":13309.111569630094793815974417,"2022-10-05":13200.476745825270091888913111,"2022-10-06":13175.272441442711470521643677,"2022-10-07":13128.452242115111048456343169,"2022-10-11":13037.844903817811326558074577,"2022-10-12":13041.048840815594202155608827,"2022-10-13":13048.268378850598281835386004,"2022-10-14":12990.341197930683891031966763,"2022-10-17":13004.780274000692050391521117,"2022-10-18":13076.591181910998902117588775,"2022-10-19":12904.048494790398441605044294,"2022-10-20":12797.207875704332150012602167,"2022-10-21":12816.559655170940718621709038,"2022-10-24":12846.164033030454489142925509,"2022-10-25":12913.532148303835753373745675,"2022-10-26":13082.828179266682899947455450,"2022-10-27":13177.280241961322072562765143,"2022-10-28":13169.718950646554486152584313,"2022-10-31":13147.846740741690055406750499,"2022-11-01":13187.618278674168151157475656,"2022-11-02":13125.846373356914309637015314,"2022-11-03":13042.928483854293489172828922,"2022-11-04":12955.097890955072259459090013,"2022-11-07":12867.438174695732783110552931,"2022-11-08":12961.890237390371955725862624,"2022-11-09":13001.234583723145668063583215,"2022-11-10":13238.283202399108023939817264,"2022-11-11":13239.052147278575914083225485,"2022-11-14":13236.745312640172243653000825,"2022-11-15":13274.380892574128422338703150,"2022-11-16":13350.933627241153929949121499,"2022-11-17":13295.783191719318031330231940,"2022-11-18":13278.823685211054009833950643,"2022-11-21":13334.785784772328236937548878,"2022-11-22":13397.924703208636105379623833,"2022-11-23":13481.739695070636131011119815,"2022-11-25":13540.905731629693233712252300,"2022-11-28":13519.887904924237569792427619,"2022-11-29":13475.246382755129503133450401,"2022-11-30":13512.881962689085681819152725,"2022-12-01":13663.637878224762588268464306,"2022-12-02":13719.300943666243746982959344,"2022-12-05":13664.107788984437410022769329,"2022-12-06":13717.891211387219281720044274,"2022-12-07":13746.171295287649463660946588,"2022-12-08":13734.167211335956289755518265,"2022-12-09":13664.876733863905300166177549,"2022-12-12":13624.977038451515889391551021,"2022-12-13":13694.993741643064330782999499,"2022-12-14":13716.481479108194816457129203,"2022-12-15":13744.547967208772806691529233,"2022-12-16":13701.743368918393588708471652,"2022-12-19":13615.450665778108139281549183,"2022-12-20":13531.123043996462853554447721,"2022-12-21":13546.630099065731971446513492,"2022-12-22":13489.471863025285470786502471,"2022-12-23":13415.482277956486263654111523,"2022-12-28":13305.352283552696219781534234,"2022-12-29":13328.933259856378184179386314,"2022-12-30":13292.428883278439212771320082,"2023-01-03":13363.194026152669733902352561,"2023-01-04":13431.160209665637134911379120,"2023-01-05":13409.287999760772704165545306,"2023-01-06":13488.104849906231443864887858,"2023-01-09":13505.448828854229410432873265,"2023-01-10":13486.139768547591280165066852,"2023-01-11":13582.471474280929739797596637,"2023-01-12":13696.702508041881864435017767,"2023-01-13":13699.607410919871671643448821,"2023-01-16":13726.392324221336511638835151,"2023-01-17":13731.134150978055167523185841,"2023-01-18":13831.566896068555707920559467,"2023-01-19":13812.898623161474152772259903,"2023-01-20":13735.875977734773823407536531,"2023-01-23":13697.172418801556686189322789,"2023-01-24":13727.289426580715716806144739,"2023-01-25":13788.420544498412983207098231,"2023-01-26":13761.678350356918581553012357,"2023-01-27":13736.943956734034781940047946,"2023-01-30":13719.642696946007253713362995,"2023-01-31":13714.943589349259036170312762,"2023-02-01":13785.900114060157121070371287,"2023-02-02":13823.877447273876806486477265,"2023-02-03":13743.736303169334478206820556,"2023-02-06":13652.573615792419057871646027,"2023-02-07":13620.448807494649425213702613,"2023-02-08":13667.867075061835984057209514,"2023-02-09":13623.695463652402739152537320,"2023-02-10":13533.515316954807400667273295,"2023-02-13":13578.541311563649412397954623,"2023-02-14":13499.852618898101987722513440,"2023-02-15":13439.960356619547433219273192,"2023-02-16":13417.062886875392482282228418,"2023-02-17":13422.274624391785959920884132,"2023-02-21":13309.367884589917423863777158,"2023-02-22":13354.735632478522942324862140,"2023-02-23":13408.049144121629992267832062,"2023-02-24":13359.434740075271159867912375,"2023-02-27":13385.707023457090739767693226,"2023-02-28":13437.738960301084639471649448,"2023-03-01":13377.803978862559646627108743,"2023-03-02":13319.663202142793064117187218,"2023-03-03":13456.791705647900139691653122,"2023-03-06":13434.150550863567818802411088,"2023-03-07":13458.884944486451618415375499,"2023-03-08":13512.412051929410860064847704,"2023-03-09":13584.265678999688150132215819,"2023-03-10":13712.124124791210105644482626,"2023-03-13":13840.452481342406882911054457,"2023-03-14":13747.239274286910422193458007,"2023-03-15":13788.847736098117366620102802,"2023-03-16":13668.935054061096942589720936,"2023-03-17":13760.823967157509814727003229,"2023-03-20":13699.308376800078603254345628,"2023-03-21":13664.876733863905300166177554,"2023-03-22":13812.044239962065385946250775,"2023-03-23":13779.406801744650493192701880,"2023-03-24":13775.134885747606659062656213,"2023-03-27":13633.307274645751365945140076,"2023-03-28":13595.628975551824748918137295,"2023-03-29":13610.324366581655538325494389,"2023-03-30":13629.889741848116298641103543,"2023-03-31":13661.501920226240671203441478,"2023-04-03":13734.423526295778919803321010,"2023-04-04":13784.490381781132655807456225,"2023-04-05":13769.239641671686167963193195,"2023-04-06":13767.231841153075565922071731,"2023-04-10":13690.038319086493483192146532,"2023-04-11":13685.680964769508772379499952,"2023-04-12":13701.230738998748328612866179,"2023-04-13":13646.336618436735060041779361,"2023-04-14":13586.188041198357875490736373,"2023-04-17":13550.303946823189668798352773,"2023-04-18":13579.096660643265110834860567,"2023-04-19":13578.968503163353795810959197,"2023-04-20":13648.643453075138730472004022,"2023-04-24":13712.807631350737119105289938,"2023-04-25":13830.968827828969571142353082,"2023-04-26":13760.653090517628061361801406,"2023-04-27":13679.187652454002144501830541,"2023-04-28":13800.211032650253965406024281,"2023-05-01":13667.995232541747299081110894,"2023-05-02":13795.084733453801364449969480,"2023-05-03":13844.681678179480278699799672,"2023-05-04":13807.259694045376291720599630,"2023-05-05":13713.320261270382379200895417,"2023-05-08":13659.109647267896124090615905,"2023-05-09":13671.626361139234558091649709,"2023-05-10":13729.339946259296757188566668,"2023-05-11":13797.946917171820733317100076,"2023-05-12":13766.591053753518990802564882,"2023-05-15":13705.331778355910409377710020,"2023-05-16":13620.790560774412931944106274,"2023-05-17":13598.234844310021487737465153,"2023-05-18":13525.868587320098937574491558,"2023-05-19":13567.092576691571936929432242,"2023-05-23":13485.370823668123390021658637,"2023-05-24":13445.898319855438362660036676,"2023-05-25":13410.014225480270155967653075,"2023-05-26":13399.206278007749255618637538,"2023-05-29":13412.321060118673826397877735,"2023-05-30":13478.194004793089748683181916,"2023-05-31":13544.066949467505670968486098,"2023-06-01":13589.135663236318121040467882,"2023-06-02":13537.018288072383344653910748,"2023-06-05":13503.611904975500561756953634,"2023-06-06":13501.945857736653466446235825,"2023-06-07":13372.805837146018360694955318,"2023-06-08":13400.487852806862405857651239,"2023-06-09":13425.692157189421027224920673,"2023-06-12":13450.554708292216141861786454,"2023-06-13":13348.840388402602451225399128,"2023-06-14":13398.351894808340488792628407,"2023-06-15":13468.368597999888930184076886,"2023-06-16":13463.840367043022466006228480,"2023-06-19":13411.167642799471991182765409,"2023-06-20":13469.222981199297697010086021,"2023-06-21":13430.177668986317053061468626,"2023-06-22":13354.180283398907243887956214,"2023-06-23":13432.612661104632038515594656,"2023-06-26":13477.126025793828790150670504,"2023-06-27":13471.786130797523997488113421,"2023-06-28":13550.261227663219230457052320,"2023-06-29":13440.772020658985761703981880,"2023-06-30":13549.791316903544408702747296,"2023-07-04":13505.235233054377218726370991,"2023-07-05":13419.027968234032645982049435,"2023-07-06":13357.170624596837927778988180,"2023-07-07":13290.101543443249731937271211,"2023-07-10":13330.684745415166156172705045,"2023-07-11":13314.707779586222216526334252,"2023-07-12":13415.183243836693195265008335,"2023-07-13":13484.473721308744184854349051,"2023-07-14":13460.550991725298713726093317,"2023-07-17":13434.577742463272202215415663,"2023-07-18":13459.483012726037755193581901,"2023-07-19":13502.116734376535219811437655,"2023-07-20":13387.971138935523971856617438,"2023-07-21":13444.787621696206965786224806,"2023-07-24":13374.941795144540277759978154,"2023-07-25":13358.067726956217132946297771,"2023-07-26":13423.129007591194726746893276,"2023-07-27":13291.767590682096827247989022,"2023-07-28":13379.341868621495426913925192,"2023-07-31":13408.689931521186567387338922,"2023-08-01":13306.206666752104986607543376,"2023-08-02":13290.229700923161046961172582,"2023-08-03":13182.363821997804235177519496,"2023-08-04":13326.540986898033637066560751,"2023-08-08":13362.852272872906227171948919,"2023-08-09":13361.527978913822638591634762,"2023-08-10":13298.303622157573893466958893,"2023-08-11":13259.258309944593249518341499,"2023-08-14":13227.218939966764493542998998,"2023-08-15":13166.728609448623802261552356,"2023-08-16":13139.345627907572825487959632,"2023-08-17":13136.953354949228278375134058,"2023-08-18":13185.012409915971412338147809,"2023-08-21":13130.502761793692088838765100,"2023-08-22":13103.675129332256810502078312,"2023-08-23":13261.052514663351659852960677,"2023-08-24":13214.702226095426059541965192,"2023-08-25":13210.088556818618718681515872,"2023-08-28":13235.890929440763476826991699,"2023-08-29":13318.808818943384297291178092,"2023-08-30":13334.187716532742100159342492,"2023-08-31":13353.624934319291545451050276,"2023-09-01":13356.316241397429160952979046,"2023-09-05":13243.793974035294569967576183,"2023-09-06":13241.401701076950022854750609,"2023-09-07":13271.048798096434231717267536,"2023-09-08":13261.436987103085604924664786,"2023-09-11":13239.906530477984680909234625,"2023-09-12":13239.265743078428105789727775,"2023-09-13":13239.821092158043804226633712,"2023-09-14":13240.718194517423009393943302,"2023-09-15":13197.956315387014229752186178,"2023-09-18":13188.600819353488233007386168,"2023-09-19":13097.993481056188511109117575,"2023-09-20":13091.585607060622759914049074,"2023-09-21":13012.768756915164020214706522,"2023-09-22":13047.243119011307761644175053,"2023-09-25":12953.218247916372972441869927,"2023-09-26":12943.520998603083468966666263,"2023-09-27":12890.292925279917295706297254,"2023-09-28":12910.370930466023316117511888,"2023-09-29":12954.414384395545245998282713,"2023-10-02":12949.245366039122206700927456,"2023-10-03":12763.801492607449367115645060,"2023-10-05":12860.432232460580895137278043,"2023-10-06":12848.086395229124214501446066,"2023-10-10":12986.923665133048823727930237,"2023-10-11":13038.870163657101846749285545,"2023-10-12":12936.258741408108950945588629,"2023-10-13":12997.817050925510600759546688,"2023-10-16":12957.276568113564614865413311,"2023-10-17":12927.415875294228214296394100,"2023-10-18":12902.339728391580907953026035,"2023-10-19":12826.854972723816358875119102,"2023-10-20":12871.112022453190480462392210,"2023-10-23":12946.425901481073276175097316,"2023-10-24":12966.802940786972364975415146,"2023-10-25":12882.774353125120147637416881,"2023-10-26":12981.412893496862277700171327,"2023-10-27":13013.195948514868403627711087,"2023-10-30":12956.422184914155848039404175,"2023-10-31":12938.309261086689991328010547,"2023-11-01":13051.087843408647212361216150,"2023-11-02":13136.312567549671703255627203,"2023-11-03":13251.397984510032594719057467,"2023-11-06":13194.367905949497409082947816,"2023-11-07":13239.180304758487229107126861,"2023-11-08":13283.437354487861350694399969,"2023-11-09":13157.458551735038682199353255,"2023-11-10":13178.519097600464784460478392,"2023-11-13":13180.697774758957139866801682,"2023-11-14":13339.356734889165139456697747,"2023-11-15":13263.103034341932700235382594,"2023-11-16":13317.356367504389393686962563,"2023-11-17":13331.069217854900101244409154,"2023-11-20":13366.654278110275239547689559,"2023-11-21":13380.452566780726823787737062,"2023-11-22":13388.654645495050985317424742,"2023-11-23":13347.900566883252807716789081,"2023-11-24":13350.890908081183491607821047,"2023-11-27":13428.767936707292587798553553,"2023-11-28":13481.312503470931747598115254,"2023-11-29":13550.517542623041860504855056,"2023-11-30":13519.546151644474063062023972,"2023-12-01":13655.435799510438426738776633,"2023-12-04":13638.006382242499583488190312,"2023-12-05":13732.672040736990947810002288,"2023-12-06":13785.045730860748354244362163,"2023-12-07":13786.711778099595449555079974,"2023-12-08":13726.734077501100018369238812,"2023-12-11":13694.523830883389509028694484,"2023-12-12":13706.826948954875751323226005,"2023-12-13":13864.289772605911477356709283,"2023-12-14":13989.884102919000200780051886,"2023-12-15":14023.803115935528243772614480,"2023-12-18":13975.530465168932918103098445,"2023-12-19":14002.315378470397758098484776,"2023-12-20":14059.559052830785135441096711,"2023-12-21":14005.092123868476250283014460,"2023-12-22":13913.544964051826884876135820,"2023-12-27":14043.881121121634264183829114,"2023-12-28":14002.699850910131703170188886,"2023-12-29":14012.696134343214275034495747,"2024-01-02":13930.760785519913536420219858,"2024-01-03":13947.848449508088872940402526,"2024-01-04":13874.243336879023610879715688,"2024-01-05":13840.153447222613814521951267,"2024-01-08":13884.282339472076621085323005,"2024-01-09":13892.826171466164289345414339,"2024-01-10":13857.839179450375287820340328,"2024-01-11":13877.062801437072541405545828,"2024-01-12":13896.200985103828918308150415,"2024-01-15":13901.327284300281519264205215,"2024-01-16":13779.705835864443561581805081,"2024-01-17":13707.638612994314079807934682,"2024-01-18":13670.387505500091846193936468,"2024-01-19":13664.748576383993985142276188,"2024-01-22":13712.252282271121420668384003,"2024-01-23":13697.172418801556686189322799,"2024-01-24":13679.486686573795212890933739,"2024-01-25":13700.248198319428246762955680,"2024-01-26":13671.839956939086749798151995,"2024-01-29":13743.095515769777903087313717,"2024-01-30":13790.684659976846215296022444,"2024-01-31":13839.128187383323294330740306,"2024-02-01":13928.112197601746359259591545,"2024-02-02":13814.222917120557741352574069,"2024-02-05":13717.677615587367090013541999,"2024-02-06":13786.669058939625011213779518,"2024-02-07":13755.911263760909405477450717,"2024-02-08":13688.115956887823757833625985,"2024-02-09":13707.638612994314079807934682,"2024-02-12":13689.098497567143839683536489,"2024-02-13":13610.153489941773784960292567,"2024-02-14":13689.782004126670853144343797,"2024-02-15":13708.151242913959339903540164,"2024-02-16":13680.554665573056171423445157,"2024-02-20":13743.821741489275354889421482,"2024-02-21":13712.636754710855365740088114,"2024-02-22":13734.380807135808481462020558,"2024-02-23":13798.844019531199938484409670,"2024-02-26":13778.595137705212164707993209,"2024-02-27":13727.203988260774840123543838,"2024-02-28":13749.845143045107161012785873,"2024-02-29":13785.131169180689230926963080,"2024-03-01":13831.951368508289652992263589,"2024-03-04":13811.061699282745304096340279,"2024-03-05":13890.305741027908427208687398,"2024-03-06":13902.907893219187737892322115,"2024-03-07":13896.457300063651548355953158,"2024-03-08":13915.424607090526171893355919,"2024-03-11":13892.698013986252974321512971,"2024-03-12":13856.771200451114329287828913,"2024-03-13":13830.926108668999132801052628,"2024-03-14":13752.664607603156091538616013,"2024-03-15":13741.643064330782999483098192,"2024-03-18":13699.778287559753425008650657,"2024-03-19":13761.208439597243759798707345,"2024-03-20":13796.152712453062322982480899,"2024-03-21":13777.826192825744274564584988,"2024-03-22":13837.333982664564883996121126,"2024-03-25":13802.560586448628074177549399,"2024-03-26":13799.869279370490458675620629,"2024-03-27":13850.277888135607701410159496,"2024-03-28":13852.798318573863563546886439,"2024-04-01":13726.435043381306949980135616,"2024-04-02":13711.995967311298790620581262,"2024-04-03":13725.367064382045991447624199,"2024-04-04":13763.045363475972608474626979,"2024-04-05":13730.536082738469030744979454,"2024-04-08":13710.586235032274325357666190,"2024-04-09":13762.062822796652526624716475,"2024-04-10":13649.113363834813552226309045,"2024-04-11":13626.045017450776847924062444,"2024-04-12":13690.166476566404798216047903,"2024-04-15":13608.102970263192744577870644,"2024-04-16":13600.498959788454719826389356,"2024-04-17":13632.196576486519969071328204,"2024-04-18":13586.914266917855327292844136,"2024-04-19":13599.260104149312007928676113,"2024-04-22":13593.193983433509763464011266,"2024-04-23":13592.724072673834941709706243,"2024-04-24":13566.622665931897115175127218,"2024-04-25":13521.169479723350720031441323,"2024-04-26":13553.806917940765612784990217,"2024-04-29":13613.827337699231482312131836,"2024-04-30":13569.527568809886922383558272,"2024-05-01":13618.611883615920576537782984,"2024-05-02":13652.659054112359934554246949,"2024-05-03":13729.895295338912455625472604,"2024-05-06":13770.478497310828879860906438,"2024-05-07":13803.585846287918594368760355,"2024-05-08":13757.662749319697377470769438,"2024-05-09":13766.206581313785045730860771,"2024-05-10":13707.339578874521011418831483,"2024-05-13":13722.462161504056184239193143,"2024-05-14":13722.163127384263115850089947,"2024-05-15":13824.347358033551628240782296,"2024-05-16":13831.566896068555707920559472,"2024-05-17":13779.193205944798301486199598,"2024-05-21":13826.995945951718805401410609,"2024-05-22":13808.284953884666811911810588,"2024-05-23":13779.321363424709616510100968,"2024-05-24":13789.018612737999119985304631,"2024-05-27":13775.903830627074549206064435,"2024-05-28":13715.968849188549556361523730,"2024-05-29":13658.340702388428233947207686,"2024-05-30":13705.929846595496546155916414,"2024-05-31":13782.140827982758547035931109,"2024-06-03":13882.701730553170402457206105,"2024-06-04":13956.135966542353911152691117,"2024-06-05":14015.857352181026712290729539,"2024-06-06":14001.290118631107237907273815,"2024-06-07":13929.991840640445646276811637,"2024-06-10":13901.925352539867656042411607,"2024-06-11":13923.114055885205073327438114,"2024-06-12":13999.026003152674005818349613,"2024-06-13":14072.417519981887076172534169,"2024-06-14":14107.404511997676077697608180,"2024-06-17":14079.338023897098087463208150,"2024-06-18":14129.746632662215330197747019,"2024-06-19":14102.491808601075668448055665,"2024-06-20":14064.001845467710722936344208,"2024-06-21":14059.217299551021628710693061,"2024-06-24":14060.840627629898285680110414,"2024-06-25":14043.582087001841195794725920,"2024-06-26":13946.395998069093969336187000,"2024-06-27":13946.225121429212215970985173,"2024-06-28":13927.556848522130660822685609,"2024-07-02":13835.411620465895158637600577,"2024-07-03":13869.672386762186708360566825,"2024-07-04":13841.349583701786088078364055,"2024-07-05":13934.092879997607727041655481,"2024-07-08":13963.056470457564922443365102,"2024-07-09":13947.763011188147996257801615,"2024-07-10":13966.345845775288674723500266,"2024-07-11":14004.280459829037921798305787,"2024-07-12":14032.261509609675035350104905,"2024-07-15":14023.461362655764737042210832,"2024-07-16":14077.543819178339677128588974,"2024-07-17":14088.437204970801454160205424,"2024-07-18":14063.147462268301956110335077,"2024-07-19":14037.046055526364129575756053,"2024-07-22":14020.599178937745368175080236,"2024-07-23":14042.855861282343743992618160,"2024-07-24":14038.370349485447718156070210,"2024-07-25":14056.654149952795328232665664,"2024-07-26":14101.680144561637339963346992,"2024-07-29":14142.519661493376394246583567,"2024-07-30":14182.590233545647558386411922,"2024-07-31":14242.653372464083866254853998,"2024-08-01":14302.631073062579297440695160,"2024-08-02":14399.347251235651702144929056,"2024-08-06":14281.741403837034948544771849,"2024-08-07":14253.205004976782136556066795,"2024-08-08":14234.579451229671019749067688,"2024-08-09":14293.275577029053300695895150,"2024-08-12":14320.573120250163400786886961,"2024-08-13":14365.513676539064535834967376,"2024-08-14":14389.094652842746500232819457,"2024-08-15":14342.274453515146078167518949,"2024-08-16":14349.365834070238842823394756,"2024-08-19":14349.878463989884102919000236,"2024-08-20":14408.830904749089013913630438,"2024-08-21":14408.232836509502877135424045,"2024-08-22":14358.465015143942209520392027,"2024-08-23":14396.954978277307155032103484,"2024-08-26":14376.535219811437627890485197,"2024-08-27":14375.937151571851491112278804,"2024-08-28":14348.084259271125692584381056,"2024-08-29":14308.440878818558911857557268,"2024-08-30":14279.605445838513031479749017,"2024-09-03":14360.600973142464126585414859,"2024-09-04":14424.765151418062515218700774,"2024-09-05":14448.645161841537548005656051,"2024-09-06":14455.693823236659874320231401,"2024-09-09":14495.337203689226655047055190,"2024-09-10":14527.462011986996287704998604,"2024-09-11":14505.974274521865802030868900,"2024-09-12":14516.483187874593633990781240,"2024-09-13":14528.957182585961629650514587,"2024-09-16":14572.317129955956546070478105,"2024-09-17":14544.720552615053377590383097,"2024-09-18":14513.364689196751635075847903,"2024-09-19":14523.873602549479467035760244,"2024-09-20":14523.318253469863768598854307,"2024-09-23":14519.473529072524317881813207,"2024-09-24":14514.133634076219525219256124,"2024-09-25":14467.655188028382609884359270,"2024-09-26":14462.870642111693515658708123,"2024-09-27":14533.784447662621162217466191,"2024-09-30":14534.382515902207298995672584,"2024-10-01":14537.543733740019736251906377,"2024-10-02":14464.878442630304117699829584,"2024-10-03":14399.859881155296962240534535,"2024-10-04":14310.961309256814773994284209,"2024-10-07":14281.954999636887140251274132,"2024-10-08":14290.327954991093055146163638,"2024-10-09":14281.143335597448811766565455,"2024-10-10":14304.767031061101214505717992,"2024-10-11":14324.204248847650659797425776,"2024-10-15":14399.475408715563017168830426,"2024-10-16":14436.213886290139990687223160,"2024-10-17":14382.430463887358118989948215,"2024-10-18":14406.182316830921836753002122,"2024-10-21":14323.520742288123646336618469,"2024-10-22":14327.963534925049233831865962,"2024-10-23":14295.069781747811711030514328,"2024-10-24":14322.922674048537509558412076,"2024-10-25":14304.339839461396831092713426,"2024-10-28":14307.202023179416199959844022,"2024-10-29":14319.590579570843318936976456,"2024-10-30":14330.483965363305095968592906,"2024-10-31":14363.164122740690427063442257,"2024-11-01":14317.625498212203155237155449,"2024-11-04":14358.806768423705716250795676,"2024-11-05":14355.132920666248018898956403,"2024-11-06":14320.060490330518140691281478,"2024-11-07":14417.417455903147120515022224,"2024-11-08":14451.080153959852533459782078,"2024-11-11":14453.216111958374450524804911,"2024-11-12":14384.865456005673104444074243,"2024-11-13":14339.924899716771969395993828,"2024-11-14":14364.702012499626207350258695,"2024-11-15":14366.111744778650672613173765,"2024-11-18":14357.952385224296949424786541,"2024-11-19":14305.835010060362173038229405,"2024-11-20":14258.886653252850435949027527,"2024-11-21":14191.774852939291801766010102,"2024-11-22":14226.761844955080803291084114,"2024-11-25":14346.332773712337720591062327,"2024-11-26":14381.362484888097160457436795,"2024-11-27":14416.904825983501860419416742,"2024-11-28":14435.573098890583415567716306,"2024-11-29":14579.963859590665009163259843,"2024-12-02":14590.088300503658896051468073,"2024-12-03":14538.654431899251133125718245,"2024-12-04":14583.594988188152268173798659,"2024-12-05":14582.569728348861747982587698,"2024-12-06":14665.957528611157390201079113,"2024-12-09":14628.108352877349019808874506,"2024-12-10":14634.345350233033017638741179,"2024-12-11":14593.035922541619141601199581,"2024-12-12":14549.120626092008526744330127,"2024-12-13":14527.974641906641547800604076,"2024-12-16":14525.155177348592617274773935,"2024-12-17":14556.425602446953483106708216,"2024-12-18":14492.047828371502902766920017,"2024-12-19":14381.020731608333653727033137,"2024-12-20":14434.376962411411142011303516,"2024-12-23":14427.670054296052322427131820,"2024-12-24":14417.972804982762818951928156,"2024-12-27":14411.564930987197067756859655,"2024-12-30":14466.971681468855596423551953,"2024-12-31":14481.966106618479454220012244,"2025-01-02":14491.193445172094135940910884,"2025-01-03":14477.309718181701675018262467,"2025-01-06":14481.111723419070687394003111,"2025-01-07":14429.506978174781171103051457,"2025-01-08":14416.520353543767915347712629,"2025-01-09":14387.215009804047213215599354,"2025-01-10":14298.102842105712833262846745,"2025-01-13":14246.882569301157262043599201,"2025-01-14":14211.810138965427383835924277,"2025-01-15":14323.520742288123646336618464,"2025-01-16":14395.886999278046196499592059,"2025-01-17":14430.404080534160376270361047,"2025-01-20":14452.276290439024807016194860,"2025-01-21":14478.676731300755701939877080,"2025-01-22":14429.891450614515116174755566,"2025-01-23":14411.821245947019697804662396,"2025-01-24":14454.924878357191984176823174,"2025-01-27":14522.933781030129823527150190,"2025-01-28":14519.900720672228701294817766,"2025-01-29":14534.937864981822997432578513,"2025-01-30":14597.478715178544729096447074,"2025-01-31":14632.337549714422415597619715,"2025-02-03":14714.956405097250167672702910,"2025-02-04":14706.967922182778197849517513,"2025-02-05":14755.026977149521331812531265,"2025-02-06":14738.323785601079940364052708,"2025-02-07":14630.628783315604881945601448,"2025-02-10":14640.240594308953508738204198,"2025-02-11":14603.032205974701713465506440,"2025-02-12":14528.957182585961629650514578,"2025-02-13":14598.290379217983057581155750,"2025-02-14":14605.979828012661959015237950,"2025-02-18":14527.504731146966726046299051,"2025-02-19":14534.809707501911682408677142,"2025-02-20":14500.079030445945310931405872,"2025-02-21":14596.026263739549825492231548,"2025-02-24":14619.393644243379598183581346,"2025-02-25":14699.235754228128858074134859,"2025-02-26":14705.344594103901540880100162,"2025-02-27":14712.948604578639565631581449,"2025-02-28":14771.644730378021846578408910,"2025-03-03":14848.923690764544805990935023,"2025-03-04":14800.907354957772110369221728,"2025-03-05":14715.896226616599811181312958,"2025-03-06":14599.401077377214454454967625,"2025-03-07":14636.823061511318441434167667,"2025-03-10":14670.485759568023854378927521,"2025-03-11":14645.025140225642602963855346,"2025-03-12":14589.917423863777142686266245,"2025-03-13":14609.012888370563081247570375,"2025-03-14":14595.086442220200181983621501,"2025-03-17":14634.900699312648716075647116,"2025-03-18":14631.483166515013648771610582,"2025-03-19":14665.487617851482568446774090,"2025-03-20":14662.924468253256267968746690,"2025-03-21":14658.823428896094187203902849,"2025-03-24":14617.770316164502941214163991,"2025-03-25":14613.242085207636477036315584,"2025-03-26":14554.802274368076826137290862,"2025-03-27":14579.493948830990187408954816,"2025-03-28":14637.122095631111509823270861,"2025-03-31":14679.883974761520289465027985,"2025-04-01":14729.096447047465258643154066,"2025-04-02":14716.280699056333756253017066,"2025-04-03":14673.219785806131908222156745,"2025-04-04":14681.934494440101329847449905,"2025-04-07":14528.316395186405054531007727,"2025-04-08":14476.327177502381593168351963,"2025-04-09":14412.590190826487587948070615,"2025-04-10":14358.379576824001332837791104,"2025-04-11":14320.573120250163400786886953,"2025-04-14":14456.889959715832147876644181,"2025-04-15":14473.294117144480470936019542,"2025-04-16":14502.086830964555912972527336,"2025-04-17":14465.860983309624199549740081,"2025-04-21":14363.206841900660865404742708,"2025-04-22":14411.394054347315314391657829,"2025-04-23":14398.578306356183812001520829,"2025-04-24":14443.347986005203193684399418,"2025-04-25":14455.992857356452942709334592,"2025-04-28":14471.414474105781183918799450,"2025-04-29":14510.502505478732266208717301,"2025-04-30":14551.000269130707813761550222,"2025-05-01":14529.512531665577328087420518,"2025-05-02":14475.472794302972826342342833,"2025-05-05":14480.898127619218495687500829,"2025-05-06":14499.139208926595667422795826,"2025-05-07":14555.144027647840332867694518,"2025-05-08":14481.239880898982002417904483,"2025-05-09":14525.881403068090069076881700,"2025-05-12":14509.519964799412184358806796,"2025-05-13":14506.785938561304130515577570,"2025-05-14":14476.369896662352031509652422,"2025-05-15":14558.775156245327591878233335,"2025-05-16":14555.955691687278661352403195,"2025-05-20":14453.258831118344888866105365,"2025-05-21":14374.228385173033957460260530,"2025-05-22":14393.366568839790334362865117,"2025-05-23":14417.460175063117558856322678,"2025-05-26":14437.580899409194017608837768,"2025-05-27":14505.162610482427473546160217,"2025-05-28":14512.852059277106374980242418,"2025-05-29":14547.582736333072746457513689,"2025-05-30":14569.967576157582437298952983,"2025-06-02":14550.188605091269485276841546,"2025-06-03":14521.865802030868864994638775,"2025-06-04":14556.340164127012606424107306,"2025-06-05":14547.283702213279678068410493,"2025-06-06":14473.080521344628279229517261,"2025-06-09":14455.522946596778120955029570,"2025-06-10":14477.865067261317373455168408,"2025-06-11":14477.779628941376496772567495,"2025-06-12":14483.973907137090056261133711,"2025-06-13":14441.639219606385660032381154,"2025-06-16":14421.134022820575256208161953,"2025-06-17":14443.476143485114508708300791,"2025-06-18":14478.847607940637455305078911,"2025-06-19":14484.358379576824001332837822,"2025-06-20":14513.065655076958566686744703,"2025-06-23":14542.071964696886200429754781,"2025-06-24":14552.709035529525347413568491,"2025-06-25":14510.160752198968759478313649,"2025-06-26":14534.895145821852559091278060,"2025-06-27":14549.846851811505978546437894,"2025-06-30":14590.729087903215471170974925,"2025-07-02":14526.564909627617082537689010,"2025-07-03":14504.564542242841336767953825,"2025-07-04":14532.032962103833190224147462,"2025-07-07":14486.665214215227671763062481,"2025-07-08":14468.082379628086993297363831,"2025-07-09":14519.345371592613002857911833,"2025-07-10":14497.259565887896380405575735,"2025-07-11":14414.256238065334683258788429,"2025-07-14":14403.234694792961591203270609,"2025-07-15":14333.858779000969724931328980,"2025-07-16":14352.356175268169526714426717,"2025-07-17":14359.404836663291853029002067,"2025-07-18":14356.329057145420292455369188,"2025-07-21":14412.462033346576272924169250,"2025-07-22":14427.840930935934075792333651,"2025-07-23":14377.176007210994203009992042,"2025-07-24":14386.018873324874939659186573,"2025-07-25":14418.143681622644572317129988,"2025-07-28":14418.485434902408079047533641,"2025-07-29":14469.278516107259266853776619,"2025-07-30":14455.693823236659874320231399,"2025-07-31":14495.209046209315340023153817,"2025-08-01":14544.378799335289870859979442,"2025-08-05":14552.751754689495785754868949,"2025-08-06":14538.483555259369379760516422,"2025-08-07":14541.772930577093132040651586,"2025-08-08":14545.788531614314336122894514,"2025-08-11":14537.372857100137982886704550,"2025-08-12":14497.174127567955503722974826,"2025-08-13":14537.757329539871927958408661,"2025-08-14":14516.654064514475387355983067,"2025-08-15":14474.917445223357127905436902,"2025-08-18":14445.056752404020727336417691,"2025-08-19":14486.152584295582411667457005,"2025-08-20":14488.502138093956520438982121,"2025-08-21":14452.190852119083930333593954,"2025-08-22":14494.824573769581394951449708,"2025-08-25":14468.082379628086993297363834,"2025-08-26":14485.084605296321453134945588,"2025-08-27":14486.921529175050301810865224,"2025-08-28":14507.725760080653774024187621,"2025-08-29":14546.813791453604856314105472,"2025-09-02":14489.313802133394848923690796,"2025-09-03":14541.559334777240940334149300,"2025-09-04":14579.792982950783255798058018,"2025-09-05":14650.066001102154327237309236,"2025-09-08":14714.571932657516222600998804,"2025-09-09":14699.791103307744556511040797,"2025-09-10":14743.962714717177801415712992,"2025-09-11":14764.724226462810835287734933,"2025-09-12":14752.634704191176784699705697,"2025-09-15":14769.765087339322559561188821,"2025-09-16":14783.648814329715020483837239,"2025-09-17":14765.108698902544780359439044,"2025-09-18":14763.271775023815931683519407,"2025-09-19":14756.863901028250180488450907,"2025-09-22":14754.001717310230811621320310,"2025-09-23":14755.539607069166591908136750,"2025-09-24":14746.440425995463225211139479,"2025-09-25":14730.719775126341915612571425,"2025-09-26":14729.694515287051395421360465,"2025-09-29":14782.281801210660993562222624,"2025-09-30":14782.239082050690555220922168,"2025-10-01":14759.811523066210426038182417,"2025-10-02":14776.087523014947434073656407,"2025-10-03":14766.133958741835300550650003,"2025-10-06":14735.717916842883201544724855,"2025-10-07":14754.172593950112564986522136,"2025-10-08":14750.712341992507059341185147,"2025-10-09":14739.861675360015720650869153,"2025-10-10":14757.547407587777193949258213,"2025-10-14":14795.695617441378632730566018,"2025-10-15":14818.934840465297090398014445,"2025-10-16":14853.580079201322585192684803,"2025-10-17":14848.966409924515244332235483,"2025-10-20":14883.184457060836355713901274,"2025-10-21":14869.856079150059593228158793,"2025-10-22":14873.102735307812907166993499,"2025-10-23":14849.607197324071819451742331,"2025-10-24":14860.970493876208418237663805,"2025-10-27":14903.945968806469389585923213,"2025-10-28":14919.239428075886315771486701,"2025-10-29":14832.434095015955606248958753,"2025-10-30":14844.694493927471410202189817,"2025-10-31":14850.803333803244093008155121,"2025-11-03":14829.443753818024922357926787,"2025-11-04":14818.507648865592706985009880,"2025-11-05":14822.309654102961719360750524,"2025-11-06":14870.496866549616168347665645,"2025-11-07":14816.969759106656926698193440,"2025-11-10":14819.362032065001473811019014,"2025-11-11":14822.181496623050404336849154,"2025-11-12":14850.846052963214531349455579,"2025-11-13":14812.185213189967832472542294,"2025-11-14":14777.625412773883214360472850,"2025-11-17":14765.920362941983108844147723,"2025-11-18":14741.912195038596761033291076,"2025-11-19":14740.203428639779227381272809,"2025-11-20":14767.458252700918889130964164,"2025-11-21":14788.561517726315429733389758,"2025-11-24":14816.029937587307283189583395,"2025-11-25":14851.273244562918914762460145,"2025-11-26":14872.803701188019838777890306,"2025-11-27":14882.586388821250218935694883,"2025-11-28":14878.869821903822083242555153,"2025-12-01":14792.064488843891373720027203,"2025-12-02":14789.544058405635511583300260,"2025-12-03":14799.711218478599836812808947,"2025-12-04":14760.623187105648754522891096,"2025-12-05":14635.584205872175729536454429,"2025-12-08":14645.196016865524356329057179,"2025-12-09":14611.447880488878066701696412,"2025-12-10":14649.254337062715998752600563,"2025-12-11":14657.926326536714982036593266,"2025-12-12":14644.982421065672164622554895,"2025-12-15":14676.210127004062592113188719,"2025-12-16":14689.709381554721107964133026,"2025-12-17":14659.293339655769008958207879,"2025-12-18":14673.091628326220593198255382,"2025-12-19":14646.434872504667068226770422,"2025-12-22":14654.508793739079914732556732,"2025-12-23":14694.792961591203270578887370,"2025-12-24":14712.179659699171675488173234,"2025-12-29":14725.422599290007561291314801,"2025-12-30":14703.977580984847513958485554,"2025-12-31":14695.006557391055462285389653,"2026-01-02":14648.399953863307231926591429,"2026-01-05":14693.639544272001435363775041,"2026-01-06":14687.658861876140067581711108,"2026-01-07":14731.745034965632435803782389,"2026-01-08":14720.851649173170658772165939,"2026-01-09":14743.065612357798596248403407,"2026-01-12":14731.488720005809805755979651,"2026-01-13":14725.892510049682383045619827,"2026-01-14":14763.058179223963739977017128,"2026-01-15":14778.394357653351104503881071,"2026-01-16":14760.794063745530507888092924,"2026-01-19":14750.071554592950484221678300,"2026-01-20":14710.043701700649758423150402,"2026-01-21":14727.045927368884218260732156,"2026-01-22":14752.506546711265469675804330,"2026-01-23":14745.628761956024896726430806,"2026-01-26":14781.213822211400035029711210,"2026-01-27":14746.013234395758841798134916,"2026-01-28":14740.459743599601857429075549,"2026-01-29":14767.031061101214505717959596,"2026-01-30":14764.553349822929081922533110,"2026-02-02":14762.930021744052424953115756,"2026-02-03":14755.496887909196153566836295,"2026-02-04":14763.528089983638561731322149,"2026-02-05":14784.503197529123787309846373,"2026-02-06":14786.852751327497896081371490,"2026-02-09":14792.619837923507072156933141,"2026-02-10":14816.414410027041228261287505,"2026-02-11":14827.051480859680375245101216,"2026-02-12":14868.360908551094251282642814,"2026-02-13":14890.104960976047367004575258,"2026-02-17":14897.495375650933200049554262,"2026-02-18":14896.897307411347063271347869,"2026-02-19":14894.675911092884269523724122,"2026-02-20":14902.749832327297116029510433,"2026-02-23":14921.588981874260424543011824,"2026-02-24":14919.922934635413329232294014,"2026-02-25":14912.660677440438811211216380,"2026-02-26":14934.020257425657981861444714,"2026-02-27":14952.603092012798660327143364,"2026-03-02":14872.333790428345017023585285,"2026-03-03":14851.187806242978038079859234,"2026-03-04":14849.863512283894449499545077,"2026-03-05":14778.052604373587597773477418,"2026-03-06":14711.837906419408168757769583,"2026-03-09":14754.258032270053441669123054,"2026-03-10":14724.311901130776164417502929,"2026-03-11":14646.263995864785314861568597,"2026-03-12":14590.002862183718019368867165,"2026-03-13":14590.045581343688457710167621,"2026-03-16":14659.635092935532515688611533,"2026-03-17":14693.297790992237928633371388,"2026-03-18":14641.180415828303152246814253,"2026-03-19":14643.658127106588576042240739,"2026-03-20":14519.046337472819934468808639,"2026-03-23":14563.303387202194056056081748,"2026-03-24":14511.954956917727169812932833,"2026-03-25":14610.849812249291929923490019,"2026-03-26":14532.759187823330642026255230,"2026-03-27":14506.145151161747555396070725,"2026-03-30":14568.856877998351040425141113,"2026-03-31":14614.352783366867873910127465,"2026-04-01":14591.327156142801607949181321,"2026-04-02":14601.024405456091111424384985},"HistoricalNavs":{"2026-04-02":"$34.1791","2026-04-01":"$34.1564","2026-03-31":"$34.2103","2026-03-30":"$34.1038","2026-03-27":"$33.9570","2026-03-26":"$34.0193","2026-03-25":"$34.2021","2026-03-24":"$33.9706","2026-03-23":"$34.0908","2026-03-20":"$33.9872","2026-03-19":"$34.2789","2026-03-18":"$34.2731","2026-03-17":"$34.3951","2026-03-16":"$34.3163","2026-03-13":"$34.1534","2026-03-12":"$34.1533","2026-03-11":"$34.2850","2026-03-10":"$34.4677","2026-03-09":"$34.5378","2026-03-06":"$34.4385","2026-03-05":"$34.5935","2026-03-04":"$34.7616","2026-03-03":"$34.7647","2026-03-02":"$34.8142","2026-02-27":"$35.0021","2026-02-26":"$34.9586","2026-02-25":"$34.9086","2026-02-24":"$34.9256","2026-02-23":"$34.9295","2026-02-20":"$34.8854","2026-02-19":"$34.8665","2026-02-18":"$34.8717","2026-02-17":"$34.8731","2026-02-13":"$34.8558","2026-02-12":"$34.8049","2026-02-11":"$34.7082","2026-02-10":"$34.6833","2026-02-09":"$34.6276","2026-02-06":"$34.6141","2026-02-05":"$34.6086","2026-02-04":"$34.5595","2026-02-03":"$34.5407","2026-02-02":"$34.5581","2026-01-30":"$34.5619","2026-01-29":"$34.5677","2026-01-28":"$34.5055","2026-01-27":"$34.5185","2026-01-26":"$34.6009","2026-01-23":"$34.5176","2026-01-22":"$34.5337","2026-01-21":"$34.4741","2026-01-20":"$34.4343","2026-01-19":"$34.5280","2026-01-16":"$34.5531","2026-01-15":"$34.5943","2026-01-14":"$34.5584","2026-01-13":"$34.4714","2026-01-12":"$34.4845","2026-01-09":"$34.5116","2026-01-08":"$34.4596","2026-01-07":"$34.4851","2026-01-06":"$34.3819","2026-01-05":"$34.3959","2026-01-02":"$34.2900","2025-12-31":"$34.3991","2025-12-30":"$34.4201","2025-12-29":"$34.4703","2025-12-24":"$34.4393","2025-12-23":"$34.3986","2025-12-22":"$34.3043","2025-12-19":"$34.2854","2025-12-18":"$34.3478","2025-12-17":"$34.3155","2025-12-16":"$34.3867","2025-12-15":"$34.3551","2025-12-12":"$34.2820","2025-12-11":"$34.3123","2025-12-10":"$34.2920","2025-12-09":"$34.2035","2025-12-08":"$34.2825","2025-12-05":"$34.2600","2025-12-04":"$34.5527","2025-12-03":"$34.6442","2025-12-02":"$34.6204","2025-12-01":"$34.6263","2025-11-28":"$34.8295","2025-11-27":"$34.8382","2025-11-26":"$34.8153","2025-11-25":"$34.7649","2025-11-24":"$34.6824","2025-11-21":"$34.6181","2025-11-20":"$34.5687","2025-11-19":"$34.5049","2025-11-18":"$34.5089","2025-11-17":"$34.5651","2025-11-14":"$34.5925","2025-11-13":"$34.6734","2025-11-12":"$34.7639","2025-11-11":"$34.6968","2025-11-10":"$34.6902","2025-11-07":"$34.6846","2025-11-06":"$34.8099","2025-11-05":"$34.6971","2025-11-04":"$34.6882","2025-11-03":"$34.7138","2025-10-31":"$34.7638","2025-10-30":"$34.7495","2025-10-29":"$34.7208","2025-10-28":"$34.9240","2025-10-27":"$34.8882","2025-10-24":"$34.7876","2025-10-23":"$34.7610","2025-10-22":"$34.8160","2025-10-21":"$34.8084","2025-10-20":"$34.8396","2025-10-17":"$34.7595","2025-10-16":"$34.7703","2025-10-15":"$34.6892","2025-10-14":"$34.6348","2025-10-10":"$34.5455","2025-10-09":"$34.5041","2025-10-08":"$34.5295","2025-10-07":"$34.5376","2025-10-06":"$34.4944","2025-10-03":"$34.5656","2025-10-02":"$34.5889","2025-10-01":"$34.5508","2025-09-30":"$34.6033","2025-09-29":"$34.6034","2025-09-26":"$34.4803","2025-09-25":"$34.4827","2025-09-24":"$34.5195","2025-09-23":"$34.5408","2025-09-22":"$34.5372","2025-09-19":"$34.5439","2025-09-18":"$34.5589","2025-09-17":"$34.5632","2025-09-16":"$34.6066","2025-09-15":"$34.5741","2025-09-12":"$34.5340","2025-09-11":"$34.5623","2025-09-10":"$34.5137","2025-09-09":"$34.4103","2025-09-08":"$34.4449","2025-09-05":"$34.2939","2025-09-04":"$34.1294","2025-09-03":"$34.0399","2025-09-02":"$33.9176","2025-08-29":"$34.0522","2025-08-28":"$33.9607","2025-08-27":"$33.9120","2025-08-26":"$33.9077","2025-08-25":"$33.8679","2025-08-22":"$33.9305","2025-08-21":"$33.8307","2025-08-20":"$33.9157","2025-08-19":"$33.9102","2025-08-18":"$33.8140","2025-08-15":"$33.8839","2025-08-14":"$33.9816","2025-08-13":"$34.0310","2025-08-12":"$33.9360","2025-08-11":"$34.0301","2025-08-08":"$34.0498","2025-08-07":"$34.0404","2025-08-06":"$34.0327","2025-08-05":"$34.0661","2025-08-01":"$34.0465","2025-07-31":"$33.9314","2025-07-30":"$33.8389","2025-07-29":"$33.8707","2025-07-28":"$33.7518","2025-07-25":"$33.7510","2025-07-24":"$33.6758","2025-07-23":"$33.6551","2025-07-22":"$33.7737","2025-07-21":"$33.7377","2025-07-18":"$33.6063","2025-07-17":"$33.6135","2025-07-16":"$33.5970","2025-07-15":"$33.5537","2025-07-14":"$33.7161","2025-07-11":"$33.7419","2025-07-10":"$33.9362","2025-07-09":"$33.9879","2025-07-08":"$33.8679","2025-07-07":"$33.9114","2025-07-04":"$34.0176","2025-07-03":"$33.9533","2025-07-02":"$34.0048","2025-06-30":"$34.1550","2025-06-27":"$34.0593","2025-06-26":"$34.0243","2025-06-25":"$33.9664","2025-06-24":"$34.0660","2025-06-23":"$34.0411","2025-06-20":"$33.9732","2025-06-19":"$33.9060","2025-06-18":"$33.8931","2025-06-17":"$33.8103","2025-06-16":"$33.7580","2025-06-13":"$33.8060","2025-06-12":"$33.9051","2025-06-11":"$33.8906","2025-06-10":"$33.8908","2025-06-09":"$33.8385","2025-06-06":"$33.8796","2025-06-05":"$34.0533","2025-06-04":"$34.0745","2025-06-03":"$33.9938","2025-06-02":"$34.0601","2025-05-30":"$34.1064","2025-05-29":"$34.0540","2025-05-28":"$33.9727","2025-05-27":"$33.9547","2025-05-26":"$33.7965","2025-05-23":"$33.7494","2025-05-22":"$33.6930","2025-05-21":"$33.6482","2025-05-20":"$33.8332","2025-05-16":"$34.0736","2025-05-15":"$34.0802","2025-05-14":"$33.8873","2025-05-13":"$33.9585","2025-05-12":"$33.9649","2025-05-09":"$34.0032","2025-05-08":"$33.8987","2025-05-07":"$34.0717","2025-05-06":"$33.9406","2025-05-05":"$33.8979","2025-05-02":"$33.8852","2025-05-01":"$34.0117","2025-04-30":"$34.0620","2025-04-29":"$33.9672","2025-04-28":"$33.8757","2025-04-25":"$33.8396","2025-04-24":"$33.8100","2025-04-23":"$33.7052","2025-04-22":"$33.7352","2025-04-21":"$33.6224","2025-04-17":"$33.8627","2025-04-16":"$33.9475","2025-04-15":"$33.8801","2025-04-14":"$33.8417","2025-04-11":"$33.5226","2025-04-10":"$33.6111","2025-04-09":"$33.7380","2025-04-08":"$33.8872","2025-04-07":"$34.0089","2025-04-04":"$34.3685","2025-04-03":"$34.3481","2025-04-02":"$34.4489","2025-04-01":"$34.4789","2025-03-31":"$34.3637","2025-03-28":"$34.2636","2025-03-27":"$34.1287","2025-03-26":"$34.0709","2025-03-25":"$34.2077","2025-03-24":"$34.2183","2025-03-21":"$34.3144","2025-03-20":"$34.3240","2025-03-19":"$34.3300","2025-03-18":"$34.2504","2025-03-17":"$34.2584","2025-03-14":"$34.1652","2025-03-13":"$34.1978","2025-03-12":"$34.1531","2025-03-11":"$34.2821","2025-03-10":"$34.3417","2025-03-07":"$34.2629","2025-03-06":"$34.1753","2025-03-05":"$34.4480","2025-03-04":"$34.6470","2025-03-03":"$34.7594","2025-02-28":"$34.5785","2025-02-27":"$34.4411","2025-02-26":"$34.4233","2025-02-25":"$34.4090","2025-02-24":"$34.2221","2025-02-21":"$34.1674","2025-02-20":"$33.9428","2025-02-19":"$34.0241","2025-02-18":"$34.0070","2025-02-14":"$34.1907","2025-02-13":"$34.1727","2025-02-12":"$34.0104","2025-02-11":"$34.1838","2025-02-10":"$34.2709","2025-02-07":"$34.2484","2025-02-06":"$34.5005","2025-02-05":"$34.5396","2025-02-04":"$34.4271","2025-02-03":"$34.4458","2025-01-31":"$34.2524","2025-01-30":"$34.1708","2025-01-29":"$34.0244","2025-01-28":"$33.9892","2025-01-27":"$33.9963","2025-01-24":"$33.8371","2025-01-23":"$33.7362","2025-01-22":"$33.7785","2025-01-21":"$33.8927","2025-01-20":"$33.8309","2025-01-17":"$33.7797","2025-01-16":"$33.6989","2025-01-15":"$33.5295","2025-01-14":"$33.2680","2025-01-13":"$33.3501","2025-01-10":"$33.4700","2025-01-09":"$33.6786","2025-01-08":"$33.7472","2025-01-07":"$33.7776","2025-01-06":"$33.8984","2025-01-03":"$33.8895","2025-01-02":"$33.9220","2024-12-31":"$33.9004","2024-12-30":"$33.8653","2024-12-27":"$33.7356","2024-12-24":"$33.7506","2024-12-23":"$33.7733","2024-12-20":"$33.7890","2024-12-19":"$33.6641","2024-12-18":"$33.9240","2024-12-17":"$34.0747","2024-12-16":"$34.0015","2024-12-13":"$34.0081","2024-12-12":"$34.0576","2024-12-11":"$34.1604","2024-12-10":"$34.2571","2024-12-09":"$34.2425","2024-12-06":"$34.3311","2024-12-05":"$34.1359","2024-12-04":"$34.1383","2024-12-03":"$34.0331","2024-12-02":"$34.1535","2024-11-29":"$34.1298","2024-11-28":"$33.7918","2024-11-27":"$33.7481","2024-11-26":"$33.6649","2024-11-25":"$33.5829","2024-11-22":"$33.3030","2024-11-21":"$33.2211","2024-11-20":"$33.3782","2024-11-19":"$33.4881","2024-11-18":"$33.6101","2024-11-15":"$33.6292","2024-11-14":"$33.6259","2024-11-13":"$33.5679","2024-11-12":"$33.6731","2024-11-11":"$33.8331","2024-11-08":"$33.8281","2024-11-07":"$33.7493","2024-11-06":"$33.5214","2024-11-05":"$33.6035","2024-11-04":"$33.6121","2024-11-01":"$33.5157","2024-10-31":"$33.6223","2024-10-30":"$33.5458","2024-10-29":"$33.5203","2024-10-28":"$33.4913","2024-10-25":"$33.4846","2024-10-24":"$33.5281","2024-10-23":"$33.4629","2024-10-22":"$33.5399","2024-10-21":"$33.5295","2024-10-18":"$33.7230","2024-10-17":"$33.6674","2024-10-16":"$33.7933","2024-10-15":"$33.7073","2024-10-11":"$33.5311","2024-10-10":"$33.4856","2024-10-09":"$33.4303","2024-10-08":"$33.4518","2024-10-07":"$33.4322","2024-10-04":"$33.5001","2024-10-03":"$33.7082","2024-10-02":"$33.8604","2024-10-01":"$34.0305","2024-09-30":"$34.0231","2024-09-27":"$34.0217","2024-09-26":"$33.8557","2024-09-25":"$33.8669","2024-09-24":"$33.9757","2024-09-23":"$33.9882","2024-09-20":"$33.9972","2024-09-19":"$33.9985","2024-09-18":"$33.9739","2024-09-17":"$34.0473","2024-09-16":"$34.1119","2024-09-13":"$34.0104","2024-09-12":"$33.9812","2024-09-11":"$33.9566","2024-09-10":"$34.0069","2024-09-09":"$33.9317","2024-09-06":"$33.8389","2024-09-05":"$33.8224","2024-09-04":"$33.7665","2024-09-03":"$33.6163","2024-08-30":"$33.4267","2024-08-29":"$33.4942","2024-08-28":"$33.5870","2024-08-27":"$33.6522","2024-08-26":"$33.6536","2024-08-23":"$33.7014","2024-08-22":"$33.6113","2024-08-21":"$33.7278","2024-08-20":"$33.7292","2024-08-19":"$33.5912","2024-08-16":"$33.5900","2024-08-15":"$33.5734","2024-08-14":"$33.6830","2024-08-13":"$33.6278","2024-08-12":"$33.5226","2024-08-09":"$33.4587","2024-08-08":"$33.3213","2024-08-07":"$33.3649","2024-08-06":"$33.4317","2024-08-02":"$33.7070","2024-08-01":"$33.4806","2024-07-31":"$33.3402","2024-07-30":"$33.1996","2024-07-29":"$33.1058","2024-07-26":"$33.0102","2024-07-25":"$32.9048","2024-07-24":"$32.8620","2024-07-23":"$32.8725","2024-07-22":"$32.8204","2024-07-19":"$32.8589","2024-07-18":"$32.9200","2024-07-17":"$32.9792","2024-07-16":"$32.9537","2024-07-15":"$32.8271","2024-07-12":"$32.8477","2024-07-11":"$32.7822","2024-07-10":"$32.6934","2024-07-09":"$32.6499","2024-07-08":"$32.6857","2024-07-05":"$32.6179","2024-07-04":"$32.4008","2024-07-03":"$32.4671","2024-07-02":"$32.3869","2024-06-28":"$32.6026","2024-06-27":"$32.6463","2024-06-26":"$32.6467","2024-06-25":"$32.8742","2024-06-24":"$32.9146","2024-06-21":"$32.9108","2024-06-20":"$32.9220","2024-06-19":"$33.0121","2024-06-18":"$33.0759","2024-06-17":"$32.9579","2024-06-14":"$33.0236","2024-06-13":"$32.9417","2024-06-12":"$32.7699","2024-06-11":"$32.5922","2024-06-10":"$32.5426","2024-06-07":"$32.6083","2024-06-06":"$32.7752","2024-06-05":"$32.8093","2024-06-04":"$32.6695","2024-06-03":"$32.4976","2024-05-31":"$32.2622","2024-05-30":"$32.0838","2024-05-29":"$31.9724","2024-05-28":"$32.1073","2024-05-27":"$32.2476","2024-05-24":"$32.2783","2024-05-23":"$32.2556","2024-05-22":"$32.3234","2024-05-21":"$32.3672","2024-05-17":"$32.2553","2024-05-16":"$32.3779","2024-05-15":"$32.3610","2024-05-14":"$32.1218","2024-05-13":"$32.1225","2024-05-10":"$32.0871","2024-05-09":"$32.2249","2024-05-08":"$32.2049","2024-05-07":"$32.3124","2024-05-06":"$32.2349","2024-05-03":"$32.1399","2024-05-02":"$31.9591","2024-05-01":"$31.8794","2024-04-30":"$31.7645","2024-04-29":"$31.8682","2024-04-26":"$31.7277","2024-04-25":"$31.6513","2024-04-24":"$31.7577","2024-04-23":"$31.8188","2024-04-22":"$31.8199","2024-04-19":"$31.8341","2024-04-18":"$31.8052","2024-04-17":"$31.9112","2024-04-16":"$31.8370","2024-04-15":"$31.8548","2024-04-12":"$32.0469","2024-04-11":"$31.8968","2024-04-10":"$31.9508","2024-04-09":"$32.2152","2024-04-08":"$32.0947","2024-04-05":"$32.1414","2024-04-04":"$32.2175","2024-04-03":"$32.1293","2024-04-02":"$32.0980","2024-04-01":"$32.1318","2024-03-28":"$32.4276","2024-03-27":"$32.4217","2024-03-26":"$32.3037","2024-03-25":"$32.3100","2024-03-22":"$32.3914","2024-03-21":"$32.2521","2024-03-20":"$32.2950","2024-03-19":"$32.2132","2024-03-18":"$32.0694","2024-03-15":"$32.1674","2024-03-14":"$32.1932","2024-03-13":"$32.3764","2024-03-12":"$32.4369","2024-03-11":"$32.5210","2024-03-08":"$32.5742","2024-03-07":"$32.5298","2024-03-06":"$32.5449","2024-03-05":"$32.5154","2024-03-04":"$32.3299","2024-03-01":"$32.3788","2024-02-29":"$32.2692","2024-02-28":"$32.1866","2024-02-27":"$32.1336","2024-02-26":"$32.2539","2024-02-23":"$32.3013","2024-02-22":"$32.1504","2024-02-21":"$32.0995","2024-02-20":"$32.1725","2024-02-16":"$32.0244","2024-02-15":"$32.0890","2024-02-14":"$32.0460","2024-02-13":"$31.8596","2024-02-12":"$32.0444","2024-02-09":"$32.0878","2024-02-08":"$32.0421","2024-02-07":"$32.2008","2024-02-06":"$32.2728","2024-02-05":"$32.1113","2024-02-02":"$32.3373","2024-02-01":"$32.6039","2024-01-31":"$32.3956","2024-01-30":"$32.2822","2024-01-29":"$32.1708","2024-01-26":"$32.0040","2024-01-25":"$32.0705","2024-01-24":"$32.0219","2024-01-23":"$32.0633","2024-01-22":"$32.0986","2024-01-19":"$31.9874","2024-01-18":"$32.0006","2024-01-17":"$32.0878","2024-01-16":"$32.2565","2024-01-15":"$32.5412","2024-01-12":"$32.5292","2024-01-11":"$32.4844","2024-01-10":"$32.4394","2024-01-09":"$32.5213","2024-01-08":"$32.5013","2024-01-05":"$32.3980","2024-01-04":"$32.4778","2024-01-03":"$32.6501","2024-01-02":"$32.6101","2023-12-29":"$32.8019","2023-12-28":"$32.7785","2023-12-27":"$32.8749","2023-12-22":"$32.5698","2023-12-21":"$32.7841","2023-12-20":"$32.9116","2023-12-19":"$32.7776","2023-12-18":"$32.7149","2023-12-15":"$32.8279","2023-12-14":"$32.7485","2023-12-13":"$32.4545","2023-12-12":"$32.0859","2023-12-11":"$32.0571","2023-12-08":"$32.1325","2023-12-07":"$32.2729","2023-12-06":"$32.2690","2023-12-05":"$32.1464","2023-12-04":"$31.9248","2023-12-01":"$31.9656","2023-11-30":"$31.6475","2023-11-29":"$31.7200","2023-11-28":"$31.5580","2023-11-27":"$31.4350","2023-11-24":"$31.2527","2023-11-23":"$31.2457","2023-11-22":"$31.3411","2023-11-21":"$31.3219","2023-11-20":"$31.2896","2023-11-17":"$31.2063","2023-11-16":"$31.1742","2023-11-15":"$31.0472","2023-11-14":"$31.2257","2023-11-13":"$30.8543","2023-11-10":"$30.8492","2023-11-09":"$30.7999","2023-11-08":"$31.0948","2023-11-07":"$30.9912","2023-11-06":"$30.8863","2023-11-03":"$31.0198","2023-11-02":"$30.7504","2023-11-01":"$30.5509","2023-10-31":"$30.2869","2023-10-30":"$30.3293","2023-10-27":"$30.4622","2023-10-26":"$30.3878","2023-10-25":"$30.1569","2023-10-24":"$30.3536","2023-10-23":"$30.3059","2023-10-20":"$30.1296","2023-10-19":"$30.0260","2023-10-18":"$30.2027","2023-10-17":"$30.2614","2023-10-16":"$30.3313","2023-10-13":"$30.4262","2023-10-12":"$30.2821","2023-10-11":"$30.5223","2023-10-10":"$30.4007","2023-10-06":"$30.0757","2023-10-05":"$30.1046","2023-10-03":"$29.8784","2023-10-02":"$30.3125","2023-09-29":"$30.3246","2023-09-28":"$30.2215","2023-09-27":"$30.1745","2023-09-26":"$30.2991","2023-09-25":"$30.3218","2023-09-22":"$30.5419","2023-09-21":"$30.4612","2023-09-20":"$30.6457","2023-09-19":"$30.6607","2023-09-18":"$30.8728","2023-09-15":"$30.8947","2023-09-14":"$30.9948","2023-09-13":"$30.9927","2023-09-12":"$30.9914","2023-09-11":"$30.9929","2023-09-08":"$31.0433","2023-09-07":"$31.0658","2023-09-06":"$30.9964","2023-09-05":"$31.0020","2023-09-01":"$31.2654","2023-08-31":"$31.2591","2023-08-30":"$31.2136","2023-08-29":"$31.1776","2023-08-28":"$30.9835","2023-08-25":"$30.9231","2023-08-24":"$30.9339","2023-08-23":"$31.0424","2023-08-22":"$30.6740","2023-08-21":"$30.7368","2023-08-18":"$30.8644","2023-08-17":"$30.7519","2023-08-16":"$30.7575","2023-08-15":"$30.8216","2023-08-14":"$30.9632","2023-08-11":"$31.0382","2023-08-10":"$31.1296","2023-08-09":"$31.2776","2023-08-08":"$31.2807","2023-08-04":"$31.1957","2023-08-03":"$30.8582","2023-08-02":"$31.1107","2023-08-01":"$31.1481","2023-07-31":"$31.3880","2023-07-28":"$31.3193","2023-07-27":"$31.1143","2023-07-26":"$31.4218","2023-07-25":"$31.2695","2023-07-24":"$31.3090","2023-07-21":"$31.4725","2023-07-20":"$31.3395","2023-07-19":"$31.6067","2023-07-18":"$31.5069","2023-07-17":"$31.4486","2023-07-14":"$31.5094","2023-07-13":"$31.5654","2023-07-12":"$31.4032","2023-07-11":"$31.1680","2023-07-10":"$31.2054","2023-07-07":"$31.1104","2023-07-06":"$31.2674","2023-07-05":"$31.4122","2023-07-04":"$31.6140","2023-06-30":"$31.7183","2023-06-29":"$31.4631","2023-06-28":"$31.7194","2023-06-27":"$31.5357","2023-06-26":"$31.5482","2023-06-23":"$31.4440","2023-06-22":"$31.2604","2023-06-21":"$31.4383","2023-06-20":"$31.5297","2023-06-19":"$31.3938","2023-06-16":"$31.5171","2023-06-15":"$31.5277","2023-06-14":"$31.3638","2023-06-13":"$31.2479","2023-06-12":"$31.4860","2023-06-09":"$31.4278","2023-06-08":"$31.3688","2023-06-07":"$31.3040","2023-06-06":"$31.6063","2023-06-05":"$31.6102","2023-06-02":"$31.6884","2023-06-01":"$31.8104","2023-05-31":"$31.7049","2023-05-30":"$31.5507","2023-05-29":"$31.3965","2023-05-26":"$31.3658","2023-05-25":"$31.3911","2023-05-24":"$31.4751","2023-05-23":"$31.5675","2023-05-19":"$31.7588","2023-05-18":"$31.6623","2023-05-17":"$31.8317","2023-05-16":"$31.8845","2023-05-15":"$32.0824","2023-05-12":"$32.2258","2023-05-11":"$32.2992","2023-05-10":"$32.1386","2023-05-09":"$32.0035","2023-05-08":"$31.9742","2023-05-05":"$32.1011","2023-05-04":"$32.3210","2023-05-03":"$32.4086","2023-05-02":"$32.2925","2023-05-01":"$31.9950","2023-04-28":"$32.3045","2023-04-27":"$32.0212","2023-04-26":"$32.2119","2023-04-25":"$32.3765","2023-04-24":"$32.0999","2023-04-20":"$31.9497","2023-04-19":"$31.7866","2023-04-18":"$31.7869","2023-04-17":"$31.7195","2023-04-14":"$31.8035","2023-04-13":"$31.9443","2023-04-12":"$32.0728","2023-04-11":"$32.0364","2023-04-10":"$32.0466","2023-04-06":"$32.2273","2023-04-05":"$32.2320","2023-04-04":"$32.2677","2023-04-03":"$32.1505","2023-03-31":"$31.9798","2023-03-30":"$31.9058","2023-03-29":"$31.8600","2023-03-28":"$31.8256","2023-03-27":"$31.9138","2023-03-24":"$32.2458","2023-03-23":"$32.2558","2023-03-22":"$32.3322","2023-03-21":"$31.9877","2023-03-20":"$32.0683","2023-03-17":"$32.2123","2023-03-16":"$31.9972","2023-03-15":"$32.2779","2023-03-14":"$32.1805","2023-03-13":"$32.3987","2023-03-10":"$32.0983","2023-03-09":"$31.7990","2023-03-08":"$31.6308","2023-03-07":"$31.5055","2023-03-06":"$31.4476","2023-03-03":"$31.5006","2023-03-02":"$31.1796","2023-03-01":"$31.3157","2023-02-28":"$31.4560","2023-02-27":"$31.3342","2023-02-24":"$31.2727","2023-02-23":"$31.3865","2023-02-22":"$31.2617","2023-02-21":"$31.1555","2023-02-17":"$31.4198","2023-02-16":"$31.4076","2023-02-15":"$31.4612","2023-02-14":"$31.6014","2023-02-13":"$31.7856","2023-02-10":"$31.6802","2023-02-09":"$31.8913","2023-02-08":"$31.9947","2023-02-07":"$31.8837","2023-02-06":"$31.9589","2023-02-03":"$32.1723","2023-02-02":"$32.3599","2023-02-01":"$32.2710","2023-01-31":"$32.1049","2023-01-30":"$32.1159","2023-01-27":"$32.1564","2023-01-26":"$32.2143","2023-01-25":"$32.2769","2023-01-24":"$32.1338","2023-01-23":"$32.0633","2023-01-20":"$32.1539","2023-01-19":"$32.3342","2023-01-18":"$32.3779","2023-01-17":"$32.1428","2023-01-16":"$32.1317","2023-01-13":"$32.0690","2023-01-12":"$32.0622","2023-01-11":"$31.7948","2023-01-10":"$31.5693","2023-01-09":"$31.6145","2023-01-06":"$31.5739","2023-01-05":"$31.3894","2023-01-04":"$31.4406","2023-01-03":"$31.2815","2022-12-30":"$31.1158","2022-12-29":"$31.2013","2022-12-28":"$31.1461","2022-12-23":"$31.4039","2022-12-22":"$31.5771","2022-12-21":"$31.7109","2022-12-20":"$31.6746","2022-12-19":"$31.8720","2022-12-16":"$32.0740","2022-12-15":"$32.1742","2022-12-14":"$32.1085","2022-12-13":"$32.0582","2022-12-12":"$31.8943","2022-12-09":"$31.9877","2022-12-08":"$32.1499","2022-12-07":"$32.1780","2022-12-06":"$32.1118","2022-12-05":"$31.9859","2022-12-02":"$32.1151","2022-12-01":"$31.9848","2022-11-30":"$31.6319","2022-11-29":"$31.5438","2022-11-28":"$31.6483","2022-11-25":"$31.6975","2022-11-23":"$31.5590","2022-11-22":"$31.3628","2022-11-21":"$31.2150","2022-11-18":"$31.0840","2022-11-17":"$31.1237","2022-11-16":"$31.2528","2022-11-15":"$31.0736","2022-11-14":"$30.9855","2022-11-11":"$30.9909","2022-11-10":"$30.9891","2022-11-09":"$30.4342","2022-11-08":"$30.3421","2022-11-07":"$30.1210","2022-11-04":"$30.3262","2022-11-03":"$30.5318","2022-11-02":"$30.7259","2022-11-01":"$30.8705","2022-10-31":"$30.7774","2022-10-28":"$30.8286","2022-10-27":"$30.8463","2022-10-26":"$30.6252","2022-10-25":"$30.2289","2022-10-24":"$30.0712","2022-10-21":"$30.0019","2022-10-20":"$29.9566","2022-10-19":"$30.2067","2022-10-18":"$30.6106","2022-10-17":"$30.4425","2022-10-14":"$30.4087","2022-10-13":"$30.5443","2022-10-12":"$30.5274","2022-10-11":"$30.5199","2022-10-07":"$30.7320","2022-10-06":"$30.8416","2022-10-05":"$30.9006","2022-10-04":"$31.1549","2022-10-03":"$31.0706","2022-09-30":"$31.0969","2022-09-29":"$31.0888","2022-09-28":"$31.3639","2022-09-27":"$30.8939","2022-09-26":"$31.1906","2022-09-23":"$31.4209","2022-09-22":"$31.4132","2022-09-21":"$31.5632","2022-09-20":"$31.4095","2022-09-19":"$31.3648","2022-09-16":"$31.3342","2022-09-15":"$31.3587","2022-09-14":"$31.3202","2022-09-13":"$31.2491","2022-09-12":"$31.3576","2022-09-09":"$31.3553","2022-09-08":"$31.2213","2022-09-07":"$31.3517","2022-09-06":"$31.2750","2022-09-02":"$31.4505","2022-09-01":"$31.2972","2022-08-31":"$31.4314","2022-08-30":"$31.5339","2022-08-29":"$31.5071","2022-08-26":"$31.6204","2022-08-25":"$31.6248","2022-08-24":"$31.4678","2022-08-23":"$31.5567","2022-08-22":"$31.6187","2022-08-19":"$31.7946","2022-08-18":"$31.9651","2022-08-17":"$31.9477","2022-08-16":"$32.1285","2022-08-15":"$32.1973","2022-08-12":"$32.1349","2022-08-11":"$32.0436","2022-08-10":"$32.2544","2022-08-09":"$32.1560","2022-08-08":"$32.2216","2022-08-05":"$32.0995","2022-08-04":"$32.2620","2022-08-03":"$32.1968","2022-08-02":"$32.1332","2022-07-29":"$32.3350","2022-07-28":"$32.3125","2022-07-27":"$32.0073","2022-07-26":"$31.9372","2022-07-25":"$31.8848","2022-07-22":"$31.9504","2022-07-21":"$31.6897","2022-07-20":"$31.3810","2022-07-19":"$31.3863","2022-07-18":"$31.3776","2022-07-15":"$31.3913","2022-07-14":"$31.2495","2022-07-13":"$31.2712","2022-07-12":"$31.2268","2022-07-11":"$31.1153","2022-07-08":"$31.0324","2022-07-07":"$31.1473","2022-07-06":"$31.1930","2022-07-05":"$31.3621","2022-07-04":"$31.1965","2022-06-30":"$31.0715","2022-06-29":"$30.9706","2022-06-28":"$30.8395","2022-06-27":"$30.7782","2022-06-24":"$30.8872","2022-06-23":"$30.9278","2022-06-22":"$30.7295","2022-06-21":"$30.5807","2022-06-20":"$30.7047","2022-06-17":"$30.7389","2022-06-16":"$30.7444","2022-06-15":"$30.6514","2022-06-14":"$30.4264","2022-06-13":"$30.6192","2022-06-10":"$31.0000","2022-06-09":"$31.2270","2022-06-08":"$31.1716","2022-06-07":"$31.3222","2022-06-06":"$31.3565","2022-06-03":"$31.5988","2022-06-02":"$31.7482","2022-06-01":"$31.7889","2022-05-31":"$31.8997","2022-05-30":"$32.0399","2022-05-27":"$32.0968","2022-05-26":"$32.0225","2022-05-25":"$32.0547","2022-05-24":"$31.9407","2022-05-20":"$31.8736","2022-05-19":"$31.7782","2022-05-18":"$31.6694","2022-05-17":"$31.5733","2022-05-16":"$31.8085","2022-05-13":"$31.7552","2022-05-12":"$31.8017","2022-05-11":"$31.6979","2022-05-10":"$31.6731","2022-05-09":"$31.6561","2022-05-06":"$31.5222","2022-05-05":"$31.6987","2022-05-04":"$31.9615","2022-05-03":"$31.8483","2022-05-02":"$31.8608","2022-04-29":"$32.0237","2022-04-28":"$32.2270","2022-04-27":"$32.1516","2022-04-26":"$32.2896","2022-04-25":"$32.1645","2022-04-22":"$32.0654","2022-04-21":"$32.1152","2022-04-20":"$32.2768","2022-04-19":"$32.2859","2022-04-18":"$32.3883","2022-04-14":"$32.4688","2022-04-13":"$32.6925","2022-04-12":"$32.6842","2022-04-11":"$32.5553","2022-04-08":"$32.7515","2022-04-07":"$32.8808","2022-04-06":"$32.9817","2022-04-05":"$33.0350","2022-04-04":"$33.2074","2022-04-01":"$33.1765","2022-03-31":"$33.2348","2022-03-30":"$33.1362","2022-03-29":"$33.0236","2022-03-28":"$32.9308","2022-03-25":"$32.8097","2022-03-24":"$33.0530","2022-03-23":"$33.1278","2022-03-22":"$32.8811","2022-03-21":"$33.0728","2022-03-18":"$33.3068","2022-03-17":"$33.2412","2022-03-16":"$33.2197","2022-03-15":"$33.0466","2022-03-14":"$33.1535","2022-03-11":"$33.4914","2022-03-10":"$33.6206","2022-03-09":"$33.7601","2022-03-08":"$33.8583","2022-03-07":"$34.0844","2022-03-04":"$34.2990","2022-03-03":"$34.1822","2022-03-02":"$34.1643","2022-03-01":"$34.3599","2022-02-28":"$34.0573","2022-02-25":"$33.9210","2022-02-24":"$33.8102","2022-02-23":"$33.7527","2022-02-22":"$33.8790","2022-02-18":"$33.9555","2022-02-17":"$33.9166","2022-02-16":"$33.8732","2022-02-15":"$33.8355","2022-02-14":"$33.9029","2022-02-11":"$34.0610","2022-02-10":"$33.9402","2022-02-09":"$34.1711","2022-02-08":"$34.1574","2022-02-07":"$34.2353","2022-02-04":"$34.2350","2022-02-03":"$34.3749","2022-02-02":"$34.4648","2022-02-01":"$34.3523","2022-01-31":"$34.3857","2022-01-28":"$34.4987","2022-01-27":"$34.5337","2022-01-26":"$34.4301","2022-01-25":"$34.4840","2022-01-24":"$34.4955","2022-01-21":"$34.6243","2022-01-20":"$34.5164","2022-01-19":"$34.4963","2022-01-18":"$34.4433","2022-01-17":"$34.6470","2022-01-14":"$34.7319","2022-01-13":"$34.8815","2022-01-12":"$34.8234","2022-01-11":"$34.8822","2022-01-10":"$34.8557","2022-01-07":"$34.8547","2022-01-06":"$34.9433","2022-01-05":"$35.1448","2022-01-04":"$35.2344","2021-12-31":"$35.6186","2021-12-30":"$35.5327","2021-12-29":"$35.4360","2021-12-24":"$35.4278","2021-12-23":"$35.4704","2021-12-22":"$35.5244","2021-12-21":"$35.4169","2021-12-20":"$35.5028","2021-12-17":"$35.6960","2021-12-16":"$35.6354","2021-12-15":"$35.4959","2021-12-14":"$35.3688","2021-12-13":"$35.4936","2021-12-10":"$35.3346","2021-12-09":"$35.2808","2021-12-08":"$35.1815","2021-12-07":"$35.1603","2021-12-06":"$35.2503","2021-12-03":"$35.3827","2021-12-02":"$35.3034","2021-12-01":"$35.2701","2021-11-30":"$35.0877","2021-11-29":"$35.0294","2021-11-26":"$35.0115","2021-11-25":"$34.7583","2021-11-24":"$34.7757","2021-11-23":"$34.6452","2021-11-22":"$34.7519","2021-11-19":"$34.9927","2021-11-18":"$34.9012","2021-11-17":"$34.8998","2021-11-16":"$34.7556","2021-11-15":"$34.8667","2021-11-12":"$34.9674","2021-11-11":"$34.9885","2021-11-10":"$34.9852","2021-11-09":"$35.1722","2021-11-08":"$35.1020","2021-11-05":"$35.1630","2021-11-04":"$35.0402","2021-11-03":"$34.8964","2021-11-02":"$34.8775","2021-11-01":"$34.8843","2021-10-29":"$34.9245","2021-10-28":"$35.0896","2021-10-27":"$35.1792","2021-10-26":"$35.1040","2021-10-25":"$35.0164","2021-10-22":"$35.0179","2021-10-21":"$34.9688","2021-10-20":"$35.0945","2021-10-19":"$35.1185","2021-10-18":"$35.2035","2021-10-15":"$35.2013","2021-10-14":"$35.2610","2021-10-13":"$35.0965","2021-10-12":"$35.0517","2021-10-08":"$35.0396","2021-10-07":"$35.1948","2021-10-06":"$35.3028","2021-10-05":"$35.2635","2021-10-04":"$35.3306","2021-10-01":"$35.3649","2021-09-30":"$35.2741","2021-09-29":"$35.2788","2021-09-28":"$35.3009","2021-09-27":"$35.4335","2021-09-24":"$35.4644","2021-09-23":"$35.5841","2021-09-22":"$35.7859","2021-09-21":"$35.7249","2021-09-20":"$35.7439","2021-09-17":"$35.6365","2021-09-16":"$35.7598","2021-09-15":"$35.7883","2021-09-14":"$35.8742","2021-09-13":"$35.7677","2021-09-10":"$35.7406","2021-09-09":"$35.8860","2021-09-08":"$35.8198","2021-09-07":"$35.7763","2021-09-03":"$35.8757","2021-09-02":"$35.9346","2021-09-01":"$35.8848","2021-08-31":"$35.7379","2021-08-30":"$35.8528","2021-08-27":"$35.8070","2021-08-26":"$35.7323","2021-08-25":"$35.6614","2021-08-24":"$35.7633","2021-08-23":"$35.8157","2021-08-20":"$35.8573","2021-08-19":"$35.8733","2021-08-18":"$35.8161","2021-08-17":"$35.8315","2021-08-16":"$35.8481","2021-08-13":"$35.7979","2021-08-12":"$35.6692","2021-08-11":"$35.6565","2021-08-10":"$35.6656","2021-08-09":"$35.7072","2021-08-06":"$35.7700","2021-08-05":"$35.9146","2021-08-04":"$35.9426","2021-08-03":"$35.9750","2021-07-30":"$35.8231","2021-07-29":"$35.8588","2021-07-28":"$35.8966","2021-07-27":"$35.8699","2021-07-26":"$35.7714","2021-07-23":"$35.7973","2021-07-22":"$35.8354","2021-07-20":"$35.8560","2021-07-19":"$35.9492","2021-07-16":"$35.7692","2021-07-15":"$35.7457","2021-07-14":"$35.6795","2021-07-13":"$35.5838","2021-07-12":"$35.6391","2021-07-09":"$35.6386","2021-07-08":"$35.7969","2021-07-07":"$35.7411","2021-07-06":"$35.6750","2021-07-05":"$35.5524","2021-07-02":"$35.5812","2021-06-30":"$35.5592","2021-06-29":"$35.4901","2021-06-28":"$35.5016","2021-06-25":"$35.4554","2021-06-24":"$35.5752","2021-06-23":"$35.5388","2021-06-22":"$35.5449","2021-06-21":"$35.5241","2021-06-18":"$35.5963","2021-06-17":"$35.5107","2021-06-16":"$35.4221","2021-06-15":"$35.5109","2021-06-14":"$35.4635","2021-06-11":"$35.5126","2021-06-10":"$35.5010","2021-06-09":"$35.4653","2021-06-08":"$35.4052","2021-06-07":"$35.3645","2021-06-04":"$35.3978","2021-06-03":"$35.2639","2021-06-02":"$35.3268","2021-06-01":"$35.2932","2021-05-31":"$35.2837","2021-05-28":"$35.2367","2021-05-27":"$35.2601","2021-05-26":"$35.3091","2021-05-25":"$35.2639","2021-05-21":"$35.0717","2021-05-20":"$35.0605","2021-05-19":"$34.9984","2021-05-18":"$35.0239","2021-05-17":"$35.0047","2021-05-14":"$35.0134","2021-05-13":"$35.0113","2021-05-12":"$34.9567","2021-05-11":"$35.0740","2021-05-10":"$35.1516","2021-05-07":"$35.2238","2021-05-06":"$35.1946","2021-05-05":"$35.2081","2021-05-04":"$35.1624","2021-05-03":"$35.1640","2021-04-30":"$35.1334","2021-04-29":"$35.0942","2021-04-28":"$35.1301","2021-04-27":"$35.0648","2021-04-26":"$35.1257","2021-04-23":"$35.1552","2021-04-22":"$35.1729","2021-04-21":"$35.1869","2021-04-20":"$35.2077","2021-04-19":"$35.1744","2021-04-16":"$35.2396","2021-04-15":"$35.4157","2021-04-14":"$35.2445","2021-04-13":"$35.2889","2021-04-12":"$35.2757","2021-04-09":"$35.3060","2021-04-08":"$35.3539","2021-04-07":"$35.2570","2021-04-06":"$35.2815","2021-04-05":"$35.1215","2021-04-01":"$35.2006","2021-03-31":"$35.1459","2021-03-30":"$35.1521","2021-03-29":"$35.0822","2021-03-26":"$35.1806","2021-03-25":"$35.2530","2021-03-24":"$35.2467","2021-03-23":"$35.1557","2021-03-22":"$35.0390","2021-03-19":"$34.9657","2021-03-18":"$34.9187","2021-03-17":"$34.9849","2021-03-16":"$35.0662","2021-03-15":"$35.1363","2021-03-12":"$35.0760","2021-03-11":"$35.4028","2021-03-10":"$35.4826","2021-03-09":"$35.4278","2021-03-08":"$35.2719","2021-03-05":"$35.3626","2021-03-04":"$35.3564","2021-03-03":"$35.5915","2021-03-02":"$35.7002","2021-03-01":"$35.6857","2021-02-26":"$35.6823","2021-02-25":"$35.3734","2021-02-24":"$35.5914","2021-02-23":"$35.6400","2021-02-22":"$35.7377","2021-02-19":"$35.8267","2021-02-18":"$35.9945","2021-02-17":"$36.0745","2021-02-16":"$36.0533","2021-02-12":"$36.2509","2021-02-11":"$36.3454","2021-02-10":"$36.3584","2021-02-09":"$36.3495","2021-02-08":"$36.3159","2021-02-05":"$36.3262","2021-02-04":"$36.4069","2021-02-03":"$36.4540","2021-02-02":"$36.5426","2021-02-01":"$36.5847","2021-01-29":"$36.5649","2021-01-28":"$36.5713","2021-01-27":"$36.5968","2021-01-26":"$36.6090","2021-01-25":"$36.6466","2021-01-22":"$36.5900","2021-01-21":"$36.5602","2021-01-20":"$36.6390","2021-01-19":"$36.6649","2021-01-18":"$36.6644","2021-01-15":"$36.6650","2021-01-14":"$36.5501","2021-01-13":"$36.6328","2021-01-12":"$36.5548","2021-01-11":"$36.5728","2021-01-08":"$36.6485","2021-01-07":"$36.6671","2021-01-06":"$36.7192","2021-01-05":"$36.8515","2021-01-04":"$36.9536","2020-12-31":"$36.9883","2020-12-30":"$36.8998","2020-12-29":"$36.8797","2020-12-24":"$36.8153","2020-12-23":"$36.7722","2020-12-22":"$36.8387","2020-12-21":"$36.7561","2020-12-18":"$36.7572","2020-12-17":"$36.7342","2020-12-16":"$36.7197","2020-12-15":"$36.7264","2020-12-14":"$36.7309","2020-12-11":"$36.7374","2020-12-10":"$36.7128","2020-12-09":"$36.6729","2020-12-08":"$36.6911","2020-12-07":"$36.6572","2020-12-04":"$36.5837","2020-12-03":"$36.7340","2020-12-02":"$36.6782","2020-12-01":"$36.7557","2020-11-30":"$36.8699","2020-11-27":"$36.8355","2020-11-26":"$36.7564","2020-11-25":"$36.7144","2020-11-24":"$36.7257","2020-11-23":"$36.7302","2020-11-20":"$36.7896","2020-11-19":"$36.6917","2020-11-18":"$36.6308","2020-11-17":"$36.6227","2020-11-16":"$36.5390","2020-11-13":"$36.5587","2020-11-12":"$36.5777","2020-11-11":"$36.4695","2020-11-10":"$36.4656","2020-11-09":"$36.4969","2020-11-06":"$36.6207","2020-11-05":"$36.6828","2020-11-04":"$36.6507","2020-11-03":"$36.4343","2020-11-02":"$36.5207","2020-10-30":"$36.4575","2020-10-29":"$36.5550","2020-10-28":"$36.6518","2020-10-27":"$36.6669","2020-10-26":"$36.6282","2020-10-23":"$36.6117","2020-10-22":"$36.5726","2020-10-21":"$36.6621","2020-10-20":"$36.6510","2020-10-19":"$36.7396","2020-10-16":"$36.7916","2020-10-15":"$36.7818","2020-10-14":"$36.7725","2020-10-13":"$36.7582","2020-10-09":"$36.6569","2020-10-08":"$36.6949","2020-10-07":"$36.6752","2020-10-06":"$36.7808","2020-10-05":"$36.6723","2020-10-02":"$36.7853","2020-10-01":"$36.8075","2020-09-30":"$36.7508","2020-09-29":"$36.8239","2020-09-28":"$36.8135","2020-09-25":"$36.8465","2020-09-24":"$36.8508","2020-09-23":"$36.8840","2020-09-22":"$36.9011","2020-09-21":"$36.9113","2020-09-18":"$36.8949","2020-09-17":"$36.9346","2020-09-16":"$36.9175","2020-09-15":"$36.9618","2020-09-14":"$36.9766","2020-09-11":"$36.9733","2020-09-10":"$36.9274","2020-09-09":"$36.8637","2020-09-08":"$36.8977","2020-09-04":"$36.8608","2020-09-03":"$37.0275","2020-09-02":"$37.0269","2020-09-01":"$36.9044","2020-08-31":"$36.7204","2020-08-28":"$36.6415","2020-08-27":"$36.6232","2020-08-26":"$36.7567","2020-08-25":"$36.7936","2020-08-24":"$36.8721","2020-08-21":"$36.8721","2020-08-20":"$36.8512","2020-08-19":"$36.8218","2020-08-18":"$36.8879","2020-08-17":"$36.8249","2020-08-14":"$36.7455","2020-08-13":"$36.7295","2020-08-12":"$36.8507","2020-08-11":"$36.9452","2020-08-10":"$37.1326","2020-08-07":"$37.1897","2020-08-06":"$37.2438","2020-08-05":"$37.1654","2020-08-04":"$37.2628","2020-07-31":"$37.1319","2020-07-30":"$37.1106","2020-07-29":"$37.0330","2020-07-28":"$37.0484","2020-07-27":"$36.9225","2020-07-24":"$36.9616","2020-07-23":"$36.9340","2020-07-22":"$36.9392","2020-07-21":"$36.9351","2020-07-20":"$36.9082","2020-07-17":"$36.8408","2020-07-16":"$36.8533","2020-07-15":"$36.7334","2020-07-14":"$36.6835","2020-07-13":"$36.6604","2020-07-10":"$36.6114","2020-07-09":"$36.6110","2020-07-08":"$36.5489","2020-07-07":"$36.7374","2020-07-06":"$36.6608","2020-07-03":"$36.6463","2020-07-02":"$36.6294","2020-06-30":"$36.6202","2020-06-29":"$36.5808","2020-06-26":"$36.5586","2020-06-25":"$36.5171","2020-06-24":"$36.4928","2020-06-23":"$36.5503","2020-06-22":"$36.5745","2020-06-19":"$36.5538","2020-06-18":"$36.5535","2020-06-17":"$36.5083","2020-06-16":"$36.4390","2020-06-15":"$36.4572","2020-06-12":"$36.3279","2020-06-11":"$36.3110","2020-06-10":"$36.3057","2020-06-09":"$36.1437","2020-06-08":"$36.0308","2020-06-05":"$35.8686","2020-06-04":"$35.8768","2020-06-03":"$35.9801","2020-06-02":"$36.0579","2020-06-01":"$36.0151","2020-05-29":"$36.0123","2020-05-28":"$35.9173","2020-05-27":"$35.9747","2020-05-26":"$35.9637","2020-05-25":"$36.0386","2020-05-22":"$35.9696","2020-05-21":"$35.8568","2020-05-20":"$35.8418","2020-05-19":"$35.7097","2020-05-15":"$35.7408","2020-05-14":"$35.7478","2020-05-13":"$35.7059","2020-05-12":"$35.7533","2020-05-11":"$35.6906","2020-05-08":"$35.7545","2020-05-07":"$35.8293","2020-05-06":"$35.7345","2020-05-05":"$35.8519","2020-05-04":"$35.8045","2020-05-01":"$35.9269","2020-04-30":"$35.8175","2020-04-29":"$35.6980","2020-04-28":"$35.6156","2020-04-27":"$35.5122","2020-04-24":"$35.5856","2020-04-23":"$35.5637","2020-04-22":"$35.5137","2020-04-21":"$35.5691","2020-04-20":"$35.5383","2020-04-17":"$35.5477","2020-04-16":"$35.6561","2020-04-15":"$35.4423","2020-04-14":"$34.9514","2020-04-13":"$34.9255","2020-04-09":"$34.7334","2020-04-08":"$34.3975","2020-04-07":"$34.3619","2020-04-06":"$34.4609","2020-04-03":"$34.5445","2020-04-02":"$34.5950","2020-04-01":"$34.6028","2020-03-31":"$34.4642","2020-03-30":"$34.3389","2020-03-27":"$34.3340","2020-03-26":"$34.0391","2020-03-25":"$33.9593","2020-03-24":"$34.0478","2020-03-23":"$34.1962","2020-03-20":"$34.1930","2020-03-19":"$34.0476","2020-03-18":"$34.0658","2020-03-17":"$34.6107","2020-03-16":"$35.0105","2020-03-13":"$35.1897","2020-03-12":"$35.4903","2020-03-11":"$36.0587","2020-03-10":"$36.4621","2020-03-09":"$36.7564","2020-03-06":"$36.5249","2020-03-05":"$36.2094","2020-03-04":"$35.9940","2020-03-03":"$36.0061","2020-03-02":"$35.6209","2020-02-28":"$35.6438","2020-02-27":"$35.6203","2020-02-26":"$35.6359","2020-02-25":"$35.7507","2020-02-24":"$35.8109","2020-02-21":"$35.6836","2020-02-20":"$35.6014","2020-02-19":"$35.4875","2020-02-18":"$35.5186","2020-02-14":"$35.4358","2020-02-13":"$35.3853","2020-02-12":"$35.3685","2020-02-11":"$35.4691","2020-02-10":"$35.5712","2020-02-07":"$35.5172","2020-02-06":"$35.4041","2020-02-05":"$35.3390","2020-02-04":"$35.4387","2020-02-03":"$35.5564","2020-01-31":"$35.5022","2020-01-30":"$35.4309","2020-01-29":"$35.4653","2020-01-28":"$35.3495","2020-01-27":"$35.4650","2020-01-24":"$35.3452","2020-01-23":"$35.2295","2020-01-22":"$35.1641","2020-01-21":"$35.0248","2020-01-20":"$34.8971","2020-01-17":"$34.8959","2020-01-16":"$34.9072","2020-01-15":"$34.9592","2020-01-14":"$34.8478","2020-01-13":"$34.8049","2020-01-10":"$34.8204","2020-01-09":"$34.7802","2020-01-08":"$34.7119","2020-01-07":"$34.8149","2020-01-06":"$34.8244","2020-01-03":"$34.9529","2020-01-02":"$34.7499","2019-12-31":"$34.5969","2019-12-30":"$34.7191","2019-12-27":"$34.8516","2019-12-24":"$34.8262","2019-12-23":"$34.8139","2019-12-20":"$34.8382","2019-12-19":"$34.7447","2019-12-18":"$34.6608","2019-12-17":"$34.7351","2019-12-16":"$34.7158","2019-12-13":"$34.7994","2019-12-12":"$34.5918","2019-12-11":"$34.7480","2019-12-10":"$34.6881","2019-12-09":"$34.6824","2019-12-06":"$34.7412","2019-12-05":"$34.7004","2019-12-04":"$34.8447","2019-12-03":"$35.0279","2019-12-02":"$34.8831","2019-11-29":"$35.0154","2019-11-28":"$34.9765","2019-11-27":"$34.9585","2019-11-26":"$35.0435","2019-11-25":"$34.9538","2019-11-22":"$34.9423","2019-11-21":"$34.9237","2019-11-20":"$35.0356","2019-11-19":"$34.9538","2019-11-18":"$34.8494","2019-11-15":"$34.8389","2019-11-14":"$34.8416","2019-11-13":"$34.6733","2019-11-12":"$34.5570","2019-11-11":"$34.5657","2019-11-08":"$34.5628","2019-11-07":"$34.5206","2019-11-06":"$34.6574","2019-11-05":"$34.5033","2019-11-04":"$34.6592","2019-11-01":"$34.8383","2019-10-31":"$34.8807","2019-10-30":"$34.7731","2019-10-29":"$34.4678","2019-10-28":"$34.4315","2019-10-25":"$34.6167","2019-10-24":"$34.6913","2019-10-23":"$34.7254","2019-10-22":"$34.7095","2019-10-21":"$34.6173","2019-10-18":"$34.6571","2019-10-17":"$34.6033","2019-10-16":"$34.6207","2019-10-15":"$34.6048","2019-10-11":"$34.6674","2019-10-10":"$34.8654","2019-10-09":"$35.0481","2019-10-08":"$35.1450","2019-10-07":"$35.1396","2019-10-04":"$35.2894","2019-10-03":"$35.2540","2019-10-02":"$35.0910","2019-10-01":"$35.0441","2019-09-30":"$34.9846","2019-09-27":"$34.9759","2019-09-26":"$34.9807","2019-09-25":"$34.9208","2019-09-24":"$35.1404","2019-09-23":"$35.0173","2019-09-20":"$34.9620","2019-09-19":"$34.8653","2019-09-18":"$34.8223","2019-09-17":"$34.7455","2019-09-16":"$34.6480","2019-09-13":"$34.5526","2019-09-12":"$34.6654","2019-09-11":"$34.7411","2019-09-10":"$34.7601","2019-09-09":"$34.9476","2019-09-06":"$35.0712","2019-09-05":"$35.0847","2019-09-04":"$35.3690","2019-09-03":"$35.3693","2019-08-30":"$35.3040","2019-08-29":"$35.3678","2019-08-28":"$35.4223","2019-08-27":"$35.3843","2019-08-26":"$35.1853","2019-08-23":"$35.2699","2019-08-22":"$35.0527","2019-08-21":"$35.2020","2019-08-20":"$35.3413","2019-08-19":"$35.3030","2019-08-16":"$35.4235","2019-08-15":"$35.5304","2019-08-14":"$35.3825","2019-08-13":"$35.2079","2019-08-12":"$35.2613","2019-08-09":"$35.1078","2019-08-08":"$35.1916","2019-08-07":"$35.2229","2019-08-06":"$35.1832","2019-08-02":"$34.9144","2019-08-01":"$34.9105","2019-07-31":"$34.7118","2019-07-30":"$34.6573","2019-07-29":"$34.6849","2019-07-26":"$34.7121","2019-07-25":"$34.7348","2019-07-24":"$34.7739","2019-07-23":"$34.6872","2019-07-22":"$34.6971","2019-07-19":"$34.6546","2019-07-18":"$34.6439","2019-07-17":"$34.6047","2019-07-16":"$34.4724","2019-07-15":"$34.4989","2019-07-12":"$34.4578","2019-07-11":"$34.4255","2019-07-10":"$34.5349","2019-07-09":"$34.5320","2019-07-08":"$34.5012","2019-07-05":"$34.5171","2019-07-04":"$34.7332","2019-07-03":"$34.7794","2019-07-02":"$34.7266","2019-06-28":"$34.7129","2019-06-27":"$34.6772","2019-06-26":"$34.6297","2019-06-25":"$34.7437","2019-06-24":"$34.7226","2019-06-21":"$34.6668","2019-06-20":"$34.7500","2019-06-19":"$34.7455","2019-06-18":"$34.7327","2019-06-17":"$34.6576","2019-06-14":"$34.6300","2019-06-13":"$34.5948","2019-06-12":"$34.4912","2019-06-11":"$34.4346","2019-06-10":"$34.4561","2019-06-07":"$34.5557","2019-06-06":"$34.5182","2019-06-05":"$34.5520","2019-06-04":"$34.5117","2019-06-03":"$34.5783","2019-05-31":"$34.4343","2019-05-30":"$34.3464","2019-05-29":"$34.3008","2019-05-28":"$34.3215","2019-05-27":"$34.2663","2019-05-24":"$34.2207","2019-05-23":"$34.1654","2019-05-22":"$33.9972","2019-05-21":"$33.9547","2019-05-17":"$34.0861","2019-05-16":"$34.1069","2019-05-15":"$34.1186","2019-05-14":"$34.0504","2019-05-13":"$34.0880","2019-05-10":"$33.9795","2019-05-09":"$34.0495","2019-05-08":"$34.0204","2019-05-07":"$34.0501","2019-05-06":"$33.9549","2019-05-03":"$33.8890","2019-05-02":"$33.8927","2019-05-01":"$34.0308","2019-04-30":"$33.9946","2019-04-29":"$33.9588","2019-04-26":"$34.0175","2019-04-25":"$33.9829","2019-04-24":"$34.0175","2019-04-23":"$33.8569","2019-04-22":"$33.7642","2019-04-18":"$33.8121","2019-04-17":"$33.7187","2019-04-16":"$33.7445","2019-04-15":"$33.8151","2019-04-12":"$33.7595","2019-04-11":"$33.8305","2019-04-10":"$33.8918","2019-04-09":"$33.8303","2019-04-08":"$33.8421","2019-04-05":"$33.9243","2019-04-04":"$33.9069","2019-04-03":"$33.8678","2019-04-02":"$33.9172","2019-04-01":"$33.8577","2019-03-29":"$34.0000","2019-03-28":"$34.1105","2019-03-27":"$34.1441","2019-03-26":"$34.1005","2019-03-25":"$34.1016","2019-03-22":"$34.0450","2019-03-21":"$33.8884","2019-03-20":"$33.8641","2019-03-19":"$33.7717","2019-03-18":"$33.7812","2019-03-15":"$33.7420","2019-03-14":"$33.6506","2019-03-13":"$33.6545","2019-03-12":"$33.6985","2019-03-11":"$33.6199","2019-03-08":"$33.5859","2019-03-07":"$33.6129","2019-03-06":"$33.5248","2019-03-05":"$33.4135","2019-03-04":"$33.3801","2019-03-01":"$33.2961","2019-02-28":"$33.3036","2019-02-27":"$33.3456","2019-02-26":"$33.4147","2019-02-25":"$33.3493","2019-02-22":"$33.3306","2019-02-21":"$33.2803","2019-02-20":"$33.3298","2019-02-19":"$33.3440","2019-02-15":"$33.3101","2019-02-14":"$33.3179","2019-02-13":"$33.2074","2019-02-12":"$33.2101","2019-02-11":"$33.2154","2019-02-08":"$33.2589","2019-02-07":"$33.2650","2019-02-06":"$33.1979","2019-02-05":"$33.1846","2019-02-04":"$33.1126","2019-02-01":"$33.1106","2019-01-31":"$33.2186","2019-01-30":"$33.0774","2019-01-29":"$33.0244","2019-01-28":"$32.9814","2019-01-25":"$32.9667","2019-01-24":"$33.0176","2019-01-23":"$32.9524","2019-01-22":"$32.9555","2019-01-21":"$32.8745","2019-01-18":"$32.8282","2019-01-17":"$32.8481","2019-01-16":"$32.8256","2019-01-15":"$32.8391","2019-01-14":"$32.8731","2019-01-11":"$32.9049","2019-01-10":"$32.8498","2019-01-09":"$32.8578","2019-01-08":"$32.8610","2019-01-07":"$32.8632","2019-01-04":"$32.8716","2019-01-03":"$32.9793","2019-01-02":"$32.8180","2018-12-31":"$32.7415","2018-12-28":"$32.7779","2018-12-27":"$32.7183","2018-12-24":"$32.7314","2018-12-21":"$32.6844","2018-12-20":"$32.7851","2018-12-19":"$32.8969","2018-12-18":"$32.7879","2018-12-17":"$32.7088","2018-12-14":"$32.6244","2018-12-13":"$32.5469","2018-12-12":"$32.6279","2018-12-11":"$32.5410","2018-12-10":"$32.5669","2018-12-07":"$32.5628","2018-12-06":"$32.5161","2018-12-05":"$32.5268","2018-12-04":"$32.4698","2018-12-03":"$32.3977","2018-11-30":"$32.3116","2018-11-29":"$32.2819","2018-11-28":"$32.2642","2018-11-27":"$32.2818","2018-11-26":"$32.2569","2018-11-23":"$32.2852","2018-11-22":"$32.2480","2018-11-21":"$32.2651","2018-11-20":"$32.2768","2018-11-19":"$32.3062","2018-11-16":"$32.3182","2018-11-15":"$32.3023","2018-11-14":"$32.2559","2018-11-13":"$32.2209","2018-11-12":"$32.1814","2018-11-09":"$32.1798","2018-11-08":"$32.1315","2018-11-07":"$32.1614","2018-11-06":"$32.1245","2018-11-05":"$32.1435","2018-11-02":"$32.0984","2018-11-01":"$32.1767","2018-10-31":"$32.1472","2018-10-30":"$32.2166","2018-10-29":"$32.3392","2018-10-26":"$32.3382","2018-10-25":"$32.2437","2018-10-24":"$32.2893","2018-10-23":"$32.2775","2018-10-22":"$32.2502","2018-10-19":"$32.2396","2018-10-18":"$32.2465","2018-10-17":"$32.2534","2018-10-16":"$32.2880","2018-10-15":"$32.2688","2018-10-12":"$32.3010","2018-10-11":"$32.2938","2018-10-10":"$32.2007","2018-10-09":"$32.2053","2018-10-05":"$32.1628","2018-10-04":"$32.2468","2018-10-03":"$32.3161","2018-10-02":"$32.4288","2018-10-01":"$32.3488","2018-09-28":"$32.4921","2018-09-27":"$32.5047","2018-09-26":"$32.4809","2018-09-25":"$32.3865","2018-09-24":"$32.3958","2018-09-21":"$32.4345","2018-09-20":"$32.4514","2018-09-19":"$32.4567","2018-09-18":"$32.5110","2018-09-17":"$32.6080","2018-09-14":"$32.6027","2018-09-13":"$32.6160","2018-09-12":"$32.6109","2018-09-11":"$32.6255","2018-09-10":"$32.7009","2018-09-07":"$32.6873","2018-09-06":"$32.7924","2018-09-05":"$32.7815","2018-09-04":"$32.7940","2018-08-31":"$32.7952","2018-08-30":"$32.7018","2018-08-29":"$32.6438","2018-08-28":"$32.6589","2018-08-27":"$32.6911","2018-08-23":"$32.7455","2018-08-22":"$32.7398","2018-08-20":"$32.7402","2018-08-17":"$32.7078","2018-08-16":"$32.7316","2018-08-15":"$32.7013","2018-08-14":"$32.6034","2018-08-13":"$32.6390","2018-08-10":"$32.6585","2018-08-09":"$32.6004","2018-08-07":"$32.5266","2018-08-03":"$32.5613","2018-08-02":"$32.5356","2018-08-01":"$32.5385","2018-07-31":"$32.6152","2018-07-30":"$32.6241","2018-07-27":"$32.6201","2018-07-26":"$32.6348","2018-07-25":"$32.6569","2018-07-24":"$32.7536","2018-07-23":"$32.7371","2018-07-20":"$32.8383","2018-07-19":"$32.9580","2018-07-18":"$32.8924","2018-07-17":"$32.9344","2018-07-16":"$32.8978","2018-07-13":"$32.8924","2018-07-12":"$32.8601","2018-07-11":"$32.8855","2018-07-10":"$32.8686","2018-07-09":"$32.8550","2018-07-06":"$32.9386","2018-07-05":"$32.8953","2018-07-04":"$32.8576","2018-07-03":"$32.8916","2018-06-29":"$32.8517","2018-06-28":"$32.8876","2018-06-27":"$33.0361","2018-06-26":"$32.9812","2018-06-25":"$32.9878","2018-06-22":"$32.9536","2018-06-21":"$32.9405","2018-06-20":"$32.8907","2018-06-19":"$32.9415","2018-06-18":"$32.8641","2018-06-15":"$32.8444","2018-06-14":"$32.7465","2018-06-13":"$32.6522","2018-06-12":"$32.6712","2018-06-11":"$32.6262","2018-06-08":"$32.6058","2018-06-07":"$32.6758","2018-06-06":"$32.6158","2018-06-05":"$32.7102","2018-06-01":"$32.7425","2018-05-31":"$32.7252","2018-05-30":"$32.6780","2018-05-29":"$32.7796","2018-05-28":"$32.5998","2018-05-25":"$32.5192","2018-05-24":"$32.4194","2018-05-23":"$32.3487","2018-05-22":"$32.2894","2018-05-18":"$32.2869","2018-05-17":"$32.2149","2018-05-16":"$32.2298","2018-05-15":"$32.2363","2018-05-14":"$32.3810","2018-05-11":"$32.4585","2018-05-10":"$32.4123","2018-05-09":"$32.4084","2018-05-08":"$32.4544","2018-05-07":"$32.4866","2018-05-04":"$32.4758","2018-05-03":"$32.4773","2018-05-02":"$32.4216","2018-05-01":"$32.4424","2018-04-30":"$32.5315","2018-04-27":"$32.5118","2018-04-26":"$32.4484","2018-04-25":"$32.3754","2018-04-24":"$32.4430","2018-04-23":"$32.4600","2018-04-19":"$32.5112","2018-04-18":"$32.5951","2018-04-17":"$32.6544","2018-04-16":"$32.5820","2018-04-13":"$32.6303","2018-04-12":"$32.5395","2018-04-11":"$32.6246","2018-04-10":"$32.6447","2018-04-09":"$32.6784","2018-04-06":"$32.6502","2018-04-05":"$32.5825","2018-04-04":"$32.5914","2018-04-03":"$32.6695","2018-04-02":"$32.7550","2018-03-29":"$32.8211","2018-03-28":"$32.7664","2018-03-27":"$32.7342","2018-03-23":"$32.6809","2018-03-22":"$32.7443","2018-03-21":"$32.6073","2018-03-20":"$32.7124","2018-03-19":"$32.7806","2018-03-16":"$32.8194","2018-03-15":"$32.8100","2018-03-14":"$32.7782","2018-03-13":"$32.6696","2018-03-12":"$32.5884","2018-03-09":"$32.5356","2018-03-08":"$32.6041","2018-03-07":"$32.5911","2018-03-06":"$32.6411","2018-03-05":"$32.6962","2018-03-02":"$32.7033","2018-03-01":"$32.7828","2018-02-28":"$32.7192","2018-02-27":"$32.6113","2018-02-26":"$32.6782","2018-02-23":"$32.6589","2018-02-22":"$32.5537","2018-02-21":"$32.4886","2018-02-20":"$32.5279","2018-02-16":"$32.5346","2018-02-15":"$32.4419","2018-02-14":"$32.4303","2018-02-13":"$32.5145","2018-02-12":"$32.5046","2018-02-09":"$32.4619","2018-02-08":"$32.4824","2018-02-07":"$32.5101","2018-02-06":"$32.5270","2018-02-05":"$32.6052","2018-02-02":"$32.5742","2018-02-01":"$32.5662","2018-01-31":"$32.6925","2018-01-30":"$32.6765","2018-01-29":"$32.7396","2018-01-26":"$32.7739","2018-01-25":"$32.7696","2018-01-24":"$32.7233","2018-01-23":"$32.7939","2018-01-22":"$32.7578","2018-01-19":"$32.7500","2018-01-18":"$32.7898","2018-01-17":"$32.8360","2018-01-16":"$32.8305","2018-01-15":"$32.8000","2018-01-12":"$32.8285","2018-01-11":"$32.8306","2018-01-10":"$32.8228","2018-01-09":"$32.7750","2018-01-08":"$32.8468","2018-01-05":"$32.8395","2018-01-04":"$32.9536","2018-01-03":"$32.9963","2018-01-02":"$32.9293","2017-12-29":"$33.0189","2017-12-28":"$33.0602","2017-12-27":"$33.1515","2017-12-22":"$33.0648","2017-12-21":"$33.0496","2017-12-20":"$33.0996","2017-12-19":"$33.1886","2017-12-18":"$33.3097","2017-12-15":"$33.3813","2017-12-14":"$33.2828","2017-12-13":"$33.3182","2017-12-12":"$33.2751","2017-12-11":"$33.2772","2017-12-08":"$33.2759","2017-12-07":"$33.2613","2017-12-06":"$33.2742","2017-12-05":"$33.1809","2017-12-04":"$33.1279","2017-12-01":"$33.1749","2017-11-30":"$33.1896","2017-11-29":"$33.1871","2017-11-28":"$33.2500","2017-11-27":"$33.2084","2017-11-24":"$33.1721","2017-11-23":"$33.1674","2017-11-22":"$33.1366","2017-11-21":"$33.0854","2017-11-20":"$32.9936","2017-11-17":"$33.0394","2017-11-16":"$32.9882","2017-11-15":"$33.0671","2017-11-14":"$33.0037","2017-11-13":"$32.9860","2017-11-10":"$32.9838","2017-11-09":"$33.0543","2017-11-08":"$33.1391","2017-11-07":"$33.2017","2017-11-03":"$33.0639","2017-11-02":"$33.0489","2017-11-01":"$33.0265","2017-10-31":"$33.0236","2017-10-30":"$32.9828","2017-10-27":"$32.9223","2017-10-26":"$32.8408","2017-10-25":"$32.8218","2017-10-24":"$32.7914","2017-10-23":"$32.8307","2017-10-20":"$32.7992","2017-10-19":"$32.8221","2017-10-18":"$32.7871","2017-10-17":"$32.8024","2017-10-16":"$32.7676","2017-10-13":"$32.7340","2017-10-12":"$32.6432","2017-10-11":"$32.6063","2017-10-10":"$32.5622","2017-10-06":"$32.5415","2017-10-05":"$32.5759","2017-10-04":"$32.5369","2017-10-03":"$32.5295","2017-10-02":"$32.5217","2017-09-29":"$32.5807","2017-09-28":"$32.5168","2017-09-27":"$32.5006","2017-09-26":"$32.5499","2017-09-25":"$32.5856","2017-09-22":"$32.5302","2017-09-21":"$32.5135","2017-09-20":"$32.5257","2017-09-19":"$32.5517","2017-09-18":"$32.5450","2017-09-15":"$32.5327","2017-09-14":"$32.5678","2017-09-13":"$32.5611","2017-09-12":"$32.5973","2017-09-11":"$32.6246","2017-09-08":"$32.6824","2017-09-07":"$32.7624","2017-09-06":"$32.7698","2017-09-05":"$32.9394","2017-09-01":"$32.8816","2017-08-31":"$32.9863","2017-08-30":"$32.9816","2017-08-29":"$32.9807","2017-08-28":"$32.9295","2017-08-25":"$32.9329","2017-08-24":"$32.9028","2017-08-23":"$32.9126","2017-08-22":"$32.8674","2017-08-21":"$32.9222","2017-08-18":"$32.9414","2017-08-17":"$32.9666","2017-08-16":"$32.9465","2017-08-15":"$32.9040","2017-08-14":"$32.9388","2017-08-11":"$32.9759","2017-08-10":"$32.9841","2017-08-09":"$32.9005","2017-08-08":"$32.8613","2017-08-04":"$32.8948","2017-08-03":"$32.9441","2017-08-02":"$32.8786","2017-08-01":"$32.8294","2017-07-31":"$32.6374","2017-07-28":"$32.6672","2017-07-27":"$32.7328","2017-07-26":"$32.8413","2017-07-25":"$32.7591","2017-07-24":"$32.9493","2017-07-21":"$33.0076","2017-07-20":"$33.0041","2017-07-19":"$32.9739","2017-07-18":"$33.0155","2017-07-17":"$32.9626","2017-07-14":"$32.9624","2017-07-13":"$32.9292","2017-07-12":"$33.0161","2017-07-11":"$33.0400","2017-07-10":"$33.0035","2017-07-07":"$33.0006","2017-07-06":"$33.0925","2017-07-05":"$33.1568","2017-07-04":"$33.0879","2017-06-30":"$33.2268","2017-06-29":"$33.2772","2017-06-28":"$33.4159","2017-06-27":"$33.5147","2017-06-26":"$33.6945","2017-06-23":"$33.6651","2017-06-22":"$33.6063","2017-06-21":"$33.6148","2017-06-20":"$33.5978","2017-06-19":"$33.5196","2017-06-16":"$33.5409","2017-06-15":"$33.5294","2017-06-14":"$33.5660","2017-06-13":"$33.4224","2017-06-12":"$33.5645","2017-06-09":"$33.6631","2017-06-08":"$33.6791","2017-06-07":"$33.7142","2017-06-06":"$33.7557","2017-06-05":"$33.7163","2017-06-02":"$33.7454","2017-06-01":"$33.6660","2017-05-31":"$33.6526","2017-05-30":"$33.6483","2017-05-29":"$33.6785","2017-05-26":"$33.6192","2017-05-25":"$33.5917","2017-05-24":"$33.5651","2017-05-23":"$33.5371","2017-05-19":"$33.5664","2017-05-18":"$33.5990","2017-05-17":"$33.5548","2017-05-16":"$33.3508","2017-05-15":"$33.3105","2017-05-12":"$33.3357","2017-05-11":"$33.2993","2017-05-10":"$33.2694","2017-05-09":"$33.3176","2017-05-08":"$33.4075","2017-05-05":"$33.4752","2017-05-04":"$33.4870","2017-05-03":"$33.4970","2017-05-02":"$33.5259","2017-05-01":"$33.3875","2017-04-28":"$33.4355","2017-04-27":"$33.3731","2017-04-26":"$33.3987","2017-04-25":"$33.3131","2017-04-24":"$33.3708","2017-04-21":"$33.3895","2017-04-20":"$33.3422","2017-04-19":"$33.3845","2017-04-18":"$33.4275","2017-04-17":"$33.2901","2017-04-13":"$33.3203","2017-04-12":"$33.2636","2017-04-11":"$33.2158","2017-04-10":"$33.1291","2017-04-07":"$33.1235","2017-04-06":"$33.1856","2017-04-05":"$33.1646","2017-04-04":"$33.1103","2017-04-03":"$33.1036","2017-03-31":"$33.0068","2017-03-30":"$32.9841","2017-03-29":"$33.0455","2017-03-28":"$32.9771","2017-03-27":"$33.0230","2017-03-24":"$32.9830","2017-03-23":"$32.8991","2017-03-22":"$32.8829","2017-03-21":"$32.8474","2017-03-20":"$32.8108","2017-03-17":"$32.7694","2017-03-16":"$32.6955","2017-03-15":"$32.7368","2017-03-14":"$32.5789","2017-03-13":"$32.5439","2017-03-10":"$32.6235","2017-03-09":"$32.6206","2017-03-08":"$32.6806","2017-03-07":"$32.7770","2017-03-06":"$32.8646","2017-03-03":"$32.8627","2017-03-02":"$32.8547","2017-03-01":"$32.8679","2017-02-28":"$32.9345","2017-02-27":"$32.8842","2017-02-24":"$32.9529","2017-02-23":"$32.8344","2017-02-22":"$32.7603","2017-02-21":"$32.7403","2017-02-17":"$32.7376","2017-02-16":"$32.6904","2017-02-15":"$32.6264","2017-02-14":"$32.6548","2017-02-13":"$32.7066","2017-02-10":"$32.7622","2017-02-09":"$32.7854","2017-02-08":"$32.9040","2017-02-07":"$32.7886","2017-02-06":"$32.7394","2017-02-03":"$32.6215","2017-02-02":"$32.6357","2017-02-01":"$32.6281","2017-01-31":"$32.6220","2017-01-30":"$32.5595","2017-01-27":"$32.5751","2017-01-26":"$32.5139","2017-01-25":"$32.4883","2017-01-24":"$32.6085","2017-01-23":"$32.7451","2017-01-20":"$32.6387","2017-01-19":"$32.6421","2017-01-18":"$32.7299","2017-01-17":"$32.7801","2017-01-16":"$32.7527","2017-01-13":"$32.7141","2017-01-12":"$32.8307","2017-01-11":"$32.8149","2017-01-10":"$32.7988","2017-01-09":"$32.7825","2017-01-06":"$32.7191","2017-01-05":"$32.8182","2017-01-04":"$32.7375","2017-01-03":"$32.6579","2016-12-30":"$32.6945","2016-12-29":"$32.6603","2016-12-28":"$32.6253","2016-12-23":"$32.5071","2016-12-22":"$32.4578","2016-12-21":"$32.4740","2016-12-20":"$32.4731","2016-12-19":"$32.5030","2016-12-16":"$32.4093","2016-12-15":"$32.4080","2016-12-14":"$32.4765","2016-12-13":"$32.5173","2016-12-12":"$32.4887","2016-12-09":"$32.5508","2016-12-08":"$32.6848","2016-12-07":"$32.7875","2016-12-06":"$32.7248","2016-12-05":"$32.7318","2016-12-02":"$32.7148","2016-12-01":"$32.6695","2016-11-30":"$32.8367","2016-11-29":"$32.9507","2016-11-28":"$32.9155","2016-11-25":"$32.8425","2016-11-24":"$32.7882","2016-11-23":"$32.8341","2016-11-22":"$32.8495","2016-11-21":"$32.7840","2016-11-18":"$32.7674","2016-11-17":"$32.8167","2016-11-16":"$32.8903","2016-11-15":"$32.7889","2016-11-14":"$32.7529","2016-11-11":"$33.0380","2016-11-10":"$33.0333","2016-11-09":"$33.1525","2016-11-08":"$33.3576","2016-11-07":"$33.4547","2016-11-04":"$33.5478","2016-11-03":"$33.4815","2016-11-02":"$33.5213","2016-11-01":"$33.5009","2016-10-31":"$33.5302","2016-10-28":"$33.4628","2016-10-27":"$33.4746","2016-10-26":"$33.6177","2016-10-25":"$33.6605","2016-10-24":"$33.6574","2016-10-21":"$33.6896","2016-10-20":"$33.5864","2016-10-19":"$33.5191","2016-10-18":"$33.5011","2016-10-17":"$33.4674","2016-10-14":"$33.4055","2016-10-13":"$33.5349","2016-10-12":"$33.4730","2016-10-11":"$33.4927","2016-10-07":"$33.5504","2016-10-06":"$33.5896","2016-10-05":"$33.6626","2016-10-04":"$33.7464","2016-10-03":"$33.8663","2016-09-30":"$33.8697","2016-09-29":"$33.9553","2016-09-28":"$33.9188","2016-09-27":"$33.9389","2016-09-26":"$33.9030","2016-09-23":"$33.8198","2016-09-22":"$33.6893","2016-09-21":"$33.5851","2016-09-20":"$33.5590","2016-09-19":"$33.4851","2016-09-16":"$33.4481","2016-09-15":"$33.4160","2016-09-14":"$33.4377","2016-09-13":"$33.3625","2016-09-12":"$33.5188","2016-09-09":"$33.5465","2016-09-08":"$33.6874","2016-09-07":"$33.8762","2016-09-06":"$33.8084","2016-09-02":"$33.7675","2016-09-01":"$33.8792","2016-08-31":"$33.8468","2016-08-30":"$33.8266","2016-08-29":"$33.8113","2016-08-26":"$33.6606","2016-08-25":"$33.7121","2016-08-24":"$33.7747","2016-08-23":"$33.7798","2016-08-22":"$33.7744","2016-08-19":"$33.6494","2016-08-18":"$33.6878","2016-08-17":"$33.6775","2016-08-16":"$33.6856","2016-08-15":"$33.7336","2016-08-12":"$33.7906","2016-08-11":"$33.7475","2016-08-10":"$33.8533","2016-08-09":"$33.8447","2016-08-08":"$33.7398","2016-08-05":"$33.7270","2016-08-04":"$33.7523","2016-08-03":"$33.6533","2016-08-02":"$33.7003","2016-07-29":"$33.7906","2016-07-28":"$33.7050","2016-07-27":"$33.7027","2016-07-26":"$33.5994","2016-07-25":"$33.6249","2016-07-22":"$33.6142","2016-07-21":"$33.5510","2016-07-20":"$33.5132","2016-07-19":"$33.5838","2016-07-18":"$33.5276","2016-07-15":"$33.4797","2016-07-14":"$33.6436","2016-07-13":"$33.7451","2016-07-12":"$33.6597","2016-07-11":"$33.8598","2016-07-08":"$33.8501","2016-07-07":"$33.8077","2016-07-06":"$33.7917","2016-07-05":"$33.7046","2016-07-04":"$33.5262","2016-06-30":"$33.4474","2016-06-29":"$33.3089","2016-06-28":"$33.3588","2016-06-27":"$33.3313","2016-06-24":"$33.1628","2016-06-23":"$33.0047","2016-06-22":"$33.0816","2016-06-21":"$33.0380","2016-06-20":"$33.1215","2016-06-17":"$33.2498","2016-06-16":"$33.2679","2016-06-15":"$33.3066","2016-06-14":"$33.2308","2016-06-13":"$33.2615","2016-06-10":"$33.2650","2016-06-09":"$33.1760","2016-06-08":"$33.1543","2016-06-07":"$33.1309","2016-06-06":"$33.1098","2016-06-03":"$33.2064","2016-06-02":"$33.1119","2016-06-01":"$32.9871","2016-05-31":"$32.9570","2016-05-30":"$32.8749","2016-05-27":"$32.8717","2016-05-26":"$32.9009","2016-05-25":"$32.8357","2016-05-24":"$32.8390","2016-05-20":"$32.8607","2016-05-19":"$32.8797","2016-05-18":"$32.8141","2016-05-17":"$32.9176","2016-05-16":"$32.8928","2016-05-13":"$32.9750","2016-05-12":"$32.9117","2016-05-11":"$32.9336","2016-05-10":"$32.9508","2016-05-09":"$32.9412","2016-05-06":"$32.9060","2016-05-05":"$32.8978","2016-05-04":"$32.8131","2016-05-03":"$32.7093","2016-05-02":"$32.6210","2016-04-29":"$32.6827","2016-04-28":"$32.7106","2016-04-27":"$32.6887","2016-04-26":"$32.6071","2016-04-25":"$32.5796","2016-04-22":"$32.6156","2016-04-21":"$32.6869","2016-04-20":"$32.6966","2016-04-19":"$32.6694","2016-04-18":"$32.6736","2016-04-15":"$32.7412","2016-04-14":"$32.6798","2016-04-13":"$32.7144","2016-04-12":"$32.6363","2016-04-11":"$32.6874","2016-04-08":"$32.7036","2016-04-07":"$32.8113","2016-04-06":"$32.7424","2016-04-05":"$32.8130","2016-04-04":"$32.7079","2016-04-01":"$32.6493","2016-03-31":"$32.6517","2016-03-30":"$32.6287","2016-03-29":"$32.6887","2016-03-28":"$32.5637","2016-03-24":"$32.5487","2016-03-23":"$32.6091","2016-03-22":"$32.4919","2016-03-21":"$32.5031","2016-03-18":"$32.5158","2016-03-17":"$32.4932","2016-03-16":"$32.4467","2016-03-15":"$32.3934","2016-03-14":"$32.3660","2016-03-11":"$32.3420","2016-03-10":"$32.3547","2016-03-09":"$32.3559","2016-03-08":"$32.4854","2016-03-07":"$32.2827","2016-03-04":"$32.2824","2016-03-03":"$32.3138","2016-03-02":"$32.2296","2016-03-01":"$32.2132","2016-02-29":"$32.3046","2016-02-26":"$32.3073","2016-02-25":"$32.3715","2016-02-24":"$32.3418","2016-02-23":"$32.3708","2016-02-22":"$32.4257","2016-02-19":"$32.4064","2016-02-18":"$32.4350","2016-02-17":"$32.3258","2016-02-16":"$32.3170","2016-02-12":"$32.3502","2016-02-11":"$32.5625","2016-02-10":"$32.6299","2016-02-09":"$32.5338","2016-02-08":"$32.5710","2016-02-05":"$32.4981","2016-02-04":"$32.4668","2016-02-03":"$32.4654","2016-02-02":"$32.5244","2016-02-01":"$32.3517","2016-01-29":"$32.3836","2016-01-28":"$32.3312","2016-01-27":"$32.3127","2016-01-26":"$32.2596","2016-01-25":"$32.3145","2016-01-22":"$32.2588","2016-01-21":"$32.3546","2016-01-20":"$32.4879","2016-01-19":"$32.5495","2016-01-18":"$32.5712","2016-01-15":"$32.6190","2016-01-14":"$32.5434","2016-01-13":"$32.6078","2016-01-12":"$32.5527","2016-01-11":"$32.4582","2016-01-08":"$32.5477","2016-01-07":"$32.5497","2016-01-06":"$32.5760","2016-01-05":"$32.6753","2016-01-04":"$32.6602","2015-12-31":"$32.4601","2015-12-30":"$32.4359","2015-12-29":"$32.4217","2015-12-24":"$32.4748","2015-12-23":"$32.4103","2015-12-22":"$32.4251","2015-12-21":"$32.4684","2015-12-18":"$32.4520","2015-12-17":"$32.4127","2015-12-16":"$32.2656","2015-12-15":"$32.2629","2015-12-14":"$32.2724","2015-12-11":"$32.4328","2015-12-10":"$32.3235","2015-12-09":"$32.3267","2015-12-08":"$32.3208","2015-12-07":"$32.3402","2015-12-04":"$32.2289","2015-12-03":"$32.1535","2015-12-02":"$32.3712","2015-12-01":"$32.3880","2015-11-30":"$32.2403","2015-11-27":"$32.2414","2015-11-26":"$32.2486","2015-11-25":"$32.2207","2015-11-24":"$32.1811","2015-11-23":"$32.1798","2015-11-20":"$32.1855","2015-11-19":"$32.1927","2015-11-18":"$32.1387","2015-11-17":"$32.1269","2015-11-16":"$32.1247","2015-11-13":"$32.1166","2015-11-12":"$32.0472","2015-11-11":"$32.0559","2015-11-10":"$32.0499","2015-11-09":"$32.0154","2015-11-06":"$32.0464","2015-11-05":"$32.1386","2015-11-04":"$32.1798","2015-11-03":"$32.2164","2015-11-02":"$32.2648","2015-10-30":"$32.3026","2015-10-29":"$32.2733","2015-10-28":"$32.3909","2015-10-27":"$32.4743","2015-10-26":"$32.4326","2015-10-23":"$32.3072","2015-10-22":"$32.3758","2015-10-21":"$32.3620","2015-10-20":"$32.2021","2015-10-19":"$32.3074","2015-10-16":"$32.2704","2015-10-15":"$32.2927","2015-10-14":"$32.3651","2015-10-13":"$32.2950","2015-10-09":"$32.1612","2015-10-08":"$32.1767","2015-10-07":"$32.2700","2015-10-06":"$32.3140","2015-10-05":"$32.2815","2015-10-02":"$32.3604","2015-10-01":"$32.3311","2015-09-30":"$32.3491","2015-09-29":"$32.4229","2015-09-28":"$32.4366","2015-09-25":"$32.3385","2015-09-24":"$32.4674","2015-09-23":"$32.4917","2015-09-22":"$32.5199","2015-09-21":"$32.4251","2015-09-18":"$32.5916","2015-09-17":"$32.4690","2015-09-16":"$32.3585","2015-09-15":"$32.4293","2015-09-14":"$32.6461","2015-09-11":"$32.6112","2015-09-10":"$32.5648","2015-09-09":"$32.5727","2015-09-08":"$32.5858","2015-09-04":"$32.6458","2015-09-03":"$32.6120","2015-09-02":"$32.6418","2015-09-01":"$32.6835","2015-08-31":"$32.6050","2015-08-28":"$32.6807","2015-08-27":"$32.6521","2015-08-26":"$32.6649","2015-08-25":"$32.9089","2015-08-24":"$33.0324","2015-08-21":"$33.1118","2015-08-20":"$33.1192","2015-08-19":"$33.1324","2015-08-18":"$33.0233","2015-08-17":"$33.0929","2015-08-14":"$33.0891","2015-08-13":"$33.0796","2015-08-12":"$33.0702","2015-08-11":"$33.1286","2015-08-10":"$33.0174","2015-08-07":"$33.1278","2015-08-06":"$33.0947","2015-08-05":"$33.0812","2015-08-04":"$33.1521","2015-07-31":"$33.1137","2015-07-30":"$33.0156","2015-07-29":"$32.9250","2015-07-28":"$32.9751","2015-07-27":"$33.0817","2015-07-24":"$33.0544","2015-07-23":"$33.0385","2015-07-22":"$32.9538","2015-07-21":"$32.9155","2015-07-20":"$32.9263","2015-07-17":"$32.9709","2015-07-16":"$32.9568","2015-07-15":"$32.9343","2015-07-14":"$32.7988","2015-07-13":"$32.7515","2015-07-10":"$32.7356","2015-07-09":"$32.8848","2015-07-08":"$33.0402","2015-07-07":"$32.9481","2015-07-06":"$32.8444","2015-07-03":"$32.7491","2015-07-02":"$32.6894","2015-06-30":"$32.7616","2015-06-29":"$32.6483","2015-06-26":"$32.4663","2015-06-25":"$32.5654","2015-06-24":"$32.6439","2015-06-23":"$32.5552","2015-06-22":"$32.5879","2015-06-19":"$32.7359","2015-06-18":"$32.6387","2015-06-17":"$32.7078","2015-06-16":"$32.7433","2015-06-15":"$32.7055","2015-06-12":"$32.6489","2015-06-11":"$32.6254","2015-06-10":"$32.4777","2015-06-09":"$32.5646","2015-06-08":"$32.7013","2015-06-05":"$32.7007","2015-06-04":"$32.8503","2015-06-03":"$32.7454","2015-06-02":"$32.8963","2015-06-01":"$33.0529","2015-05-29":"$33.0863","2015-05-28":"$32.9875","2015-05-27":"$32.9648","2015-05-26":"$32.8878","2015-05-25":"$32.7211","2015-05-22":"$32.7387","2015-05-21":"$32.7553","2015-05-20":"$32.6560","2015-05-19":"$32.5977","2015-05-15":"$32.7887","2015-05-14":"$32.6238","2015-05-13":"$32.5829","2015-05-12":"$32.6302","2015-05-11":"$32.6141","2015-05-08":"$32.8243","2015-05-07":"$32.7414","2015-05-06":"$32.5764","2015-05-05":"$32.7634","2015-05-04":"$32.7923","2015-05-01":"$32.9057","2015-04-30":"$33.0357","2015-04-29":"$33.0055","2015-04-28":"$33.0914","2015-04-27":"$33.3139","2015-04-24":"$33.3546","2015-04-23":"$33.2503","2015-04-22":"$33.2328","2015-04-21":"$33.3624","2015-04-20":"$33.3994","2015-04-17":"$33.4443","2015-04-16":"$33.4987","2015-04-15":"$33.5742","2015-04-14":"$33.6320","2015-04-13":"$33.5253","2015-04-10":"$33.4931","2015-04-09":"$33.4999","2015-04-08":"$33.5648","2015-04-07":"$33.5503","2015-04-06":"$33.5176","2015-04-02":"$33.6131","2015-04-01":"$33.6214","2015-03-31":"$33.5342","2015-03-30":"$33.5214","2015-03-27":"$33.5055","2015-03-26":"$33.3579","2015-03-25":"$33.5739","2015-03-24":"$33.6506","2015-03-23":"$33.6426","2015-03-20":"$33.6573","2015-03-19":"$33.6336","2015-03-18":"$33.5903","2015-03-17":"$33.4330","2015-03-16":"$33.3886","2015-03-13":"$33.3052","2015-03-12":"$33.2707","2015-03-11":"$33.2598","2015-03-10":"$33.1681","2015-03-09":"$33.1140","2015-03-06":"$33.0705","2015-03-05":"$33.2410","2015-03-04":"$33.2857","2015-03-03":"$33.4677","2015-03-02":"$33.5514","2015-02-27":"$33.6997","2015-02-26":"$33.5708","2015-02-25":"$33.6247","2015-02-24":"$33.6290","2015-02-23":"$33.5491","2015-02-20":"$33.4058","2015-02-19":"$33.3542","2015-02-18":"$33.2975","2015-02-17":"$33.2188","2015-02-13":"$33.3500","2015-02-12":"$33.3948","2015-02-11":"$33.3227","2015-02-10":"$33.3451","2015-02-09":"$33.3670","2015-02-06":"$33.3470","2015-02-05":"$33.5301","2015-02-04":"$33.7113","2015-02-03":"$33.6138","2015-02-02":"$33.7308","2015-01-30":"$33.6866","2015-01-29":"$33.4297","2015-01-28":"$33.4438","2015-01-27":"$33.2981","2015-01-26":"$33.1577","2015-01-23":"$33.1756","2015-01-22":"$33.0516","2015-01-21":"$33.0707","2015-01-20":"$32.8581","2015-01-19":"$32.8024","2015-01-16":"$32.7624","2015-01-15":"$32.8718","2015-01-14":"$32.7143","2015-01-13":"$32.6694","2015-01-12":"$32.6474","2015-01-09":"$32.5407","2015-01-08":"$32.4529","2015-01-07":"$32.5482","2015-01-06":"$32.5516","2015-01-05":"$32.4942","2015-01-02":"$32.4195","2014-12-31":"$32.3459","2014-12-30":"$32.2836","2014-12-29":"$32.2369","2014-12-24":"$32.1132","2014-12-23":"$32.1246","2014-12-22":"$32.2995","2014-12-19":"$32.2728","2014-12-18":"$32.1514","2014-12-17":"$32.2016","2014-12-16":"$32.3084","2014-12-15":"$32.2644","2014-12-12":"$32.3319","2014-12-11":"$32.2168","2014-12-10":"$32.2372","2014-12-09":"$32.1638","2014-12-08":"$32.1832","2014-12-05":"$32.0745","2014-12-04":"$32.1305","2014-12-03":"$32.0643","2014-12-02":"$32.0511","2014-12-01":"$32.1723","2014-11-28":"$32.2543","2014-11-27":"$32.1445","2014-11-26":"$32.0825","2014-11-25":"$32.0665","2014-11-24":"$32.0013","2014-11-21":"$31.9319","2014-11-20":"$31.9058","2014-11-19":"$31.8665","2014-11-18":"$31.9550","2014-11-17":"$31.9009","2014-11-14":"$31.8670","2014-11-13":"$31.8439","2014-11-12":"$31.8275","2014-11-11":"$31.8290","2014-11-10":"$31.8251","2014-11-07":"$31.8572","2014-11-06":"$31.7895","2014-11-05":"$31.8728","2014-11-04":"$31.8981","2014-11-03":"$31.8654","2014-10-31":"$31.8429","2014-10-30":"$31.8368","2014-10-29":"$31.8257","2014-10-28":"$31.8668","2014-10-27":"$31.9062","2014-10-24":"$31.9120","2014-10-23":"$31.9211","2014-10-22":"$31.9726","2014-10-21":"$31.9691","2014-10-20":"$31.9929","2014-10-17":"$31.9651","2014-10-16":"$32.0024","2014-10-15":"$32.0738","2014-10-14":"$32.0622","2014-10-10":"$31.9707","2014-10-09":"$31.9577","2014-10-08":"$32.0265","2014-10-07":"$32.0083","2014-10-06":"$31.9439","2014-10-03":"$31.9083","2014-10-02":"$31.8852","2014-10-01":"$31.9162","2014-09-30":"$31.8162","2014-09-29":"$31.8424","2014-09-26":"$31.8092","2014-09-25":"$31.8384","2014-09-24":"$31.7774","2014-09-23":"$31.8085","2014-09-22":"$31.7663","2014-09-19":"$31.7297","2014-09-18":"$31.6720","2014-09-17":"$31.6842","2014-09-16":"$31.7306","2014-09-15":"$31.7572","2014-09-12":"$31.7566","2014-09-11":"$31.8090","2014-09-10":"$31.7999","2014-09-09":"$31.8462","2014-09-08":"$31.8903","2014-09-05":"$31.9162","2014-09-04":"$31.9021","2014-09-03":"$31.9413","2014-09-02":"$31.9382","2014-08-29":"$32.0740","2014-08-28":"$32.0657","2014-08-27":"$32.0499","2014-08-26":"$32.0056","2014-08-25":"$32.0027","2014-08-22":"$31.9432","2014-08-21":"$31.9333","2014-08-20":"$31.9091","2014-08-19":"$31.9648","2014-08-18":"$31.9651","2014-08-15":"$32.0285","2014-08-14":"$31.9723","2014-08-13":"$31.9414","2014-08-12":"$31.8741","2014-08-11":"$31.9410","2014-08-08":"$31.9628","2014-08-07":"$31.9541","2014-08-06":"$31.9030","2014-08-05":"$31.9080","2014-08-01":"$31.8986","2014-07-31":"$31.8302","2014-07-30":"$31.8413","2014-07-29":"$31.9392","2014-07-28":"$31.9055","2014-07-25":"$31.9095","2014-07-24":"$31.8332","2014-07-23":"$31.8981","2014-07-22":"$31.9027","2014-07-21":"$31.8754","2014-07-18":"$31.8195","2014-07-17":"$31.8654","2014-07-16":"$31.7750","2014-07-15":"$31.7527","2014-07-14":"$31.7529","2014-07-11":"$31.7383","2014-07-10":"$31.6984","2014-07-09":"$31.6990","2014-07-08":"$31.7091","2014-07-07":"$31.6360","2014-07-04":"$31.6054","2014-07-03":"$31.6092","2014-07-02":"$31.6078","2014-06-30":"$31.7142","2014-06-27":"$31.6741","2014-06-26":"$31.6814","2014-06-25":"$31.6533","2014-06-24":"$31.6368","2014-06-23":"$31.5609","2014-06-20":"$31.6032","2014-06-19":"$31.6538","2014-06-18":"$31.6495","2014-06-17":"$31.5852","2014-06-16":"$31.6138","2014-06-13":"$31.5891","2014-06-12":"$31.6044","2014-06-11":"$31.5563","2014-06-10":"$31.5521","2014-06-09":"$31.5753","2014-06-06":"$31.5682","2014-06-05":"$31.5415","2014-06-04":"$31.5137","2014-06-03":"$31.5304","2014-06-02":"$31.6030","2014-05-30":"$31.6517","2014-05-29":"$31.6271","2014-05-28":"$31.6711","2014-05-27":"$31.5599","2014-05-26":"$31.5254","2014-05-23":"$31.5439","2014-05-22":"$31.5037","2014-05-21":"$31.5422","2014-05-20":"$31.5900","2014-05-16":"$31.6003","2014-05-15":"$31.6026","2014-05-14":"$31.5561","2014-05-13":"$31.4520","2014-05-12":"$31.3954","2014-05-09":"$31.4368","2014-05-08":"$31.4151","2014-05-07":"$31.4203","2014-05-06":"$31.4255","2014-05-05":"$31.4398","2014-05-02":"$31.4719","2014-05-01":"$31.4421","2014-04-30":"$31.3895","2014-04-29":"$31.3415","2014-04-28":"$31.3314","2014-04-25":"$31.3870","2014-04-24":"$31.3650","2014-04-23":"$31.3692","2014-04-22":"$31.3373","2014-04-21":"$31.3245","2014-04-17":"$31.3202","2014-04-16":"$31.3902","2014-04-15":"$31.3944","2014-04-14":"$31.3520","2014-04-11":"$31.3654","2014-04-10":"$31.3329","2014-04-09":"$31.2880","2014-04-08":"$31.2904","2014-04-07":"$31.2799","2014-04-04":"$31.2432","2014-04-03":"$31.1795","2014-04-02":"$31.1706","2014-04-01":"$31.2336","2014-03-31":"$31.2819","2014-03-28":"$31.2963","2014-03-27":"$31.3154","2014-03-26":"$31.2884","2014-03-25":"$31.2550","2014-03-24":"$31.2719","2014-03-21":"$31.2429","2014-03-20":"$31.2056","2014-03-19":"$31.2429","2014-03-18":"$31.3475","2014-03-17":"$31.2986","2014-03-14":"$31.3473","2014-03-13":"$31.3661","2014-03-12":"$31.2748","2014-03-11":"$31.2317","2014-03-10":"$31.2125","2014-03-07":"$31.1806","2014-03-06":"$31.2156","2014-03-05":"$31.2907","2014-03-04":"$31.2870","2014-03-03":"$31.3752","2014-02-28":"$31.3542","2014-02-27":"$31.3544","2014-02-26":"$31.2967","2014-02-25":"$31.2428","2014-02-24":"$31.1766","2014-02-21":"$31.1653","2014-02-20":"$31.1187","2014-02-19":"$31.1088","2014-02-18":"$31.0957","2014-02-14":"$31.0520","2014-02-13":"$31.0526","2014-02-12":"$31.0039","2014-02-11":"$31.0281","2014-02-10":"$31.0801","2014-02-07":"$31.0822","2014-02-06":"$31.0279","2014-02-05":"$31.0818","2014-02-04":"$31.1549","2014-02-03":"$31.2269","2014-01-31":"$31.1693","2014-01-30":"$31.1178","2014-01-29":"$31.1187","2014-01-28":"$31.0587","2014-01-27":"$31.0177","2014-01-24":"$31.0899","2014-01-23":"$31.1040","2014-01-22":"$30.9978","2014-01-21":"$30.9646","2014-01-20":"$30.9783","2014-01-17":"$30.9539","2014-01-16":"$30.9187","2014-01-15":"$30.8343","2014-01-14":"$30.8242","2014-01-13":"$30.8785","2014-01-10":"$30.8501","2014-01-09":"$30.6539","2014-01-08":"$30.5978","2014-01-07":"$30.6530","2014-01-06":"$30.5756","2014-01-03":"$30.5175","2014-01-02":"$30.5215","2013-12-31":"$30.4731","2013-12-30":"$30.5176","2013-12-27":"$30.4380","2013-12-24":"$30.5320","2013-12-23":"$30.5765","2013-12-20":"$30.5921","2013-12-19":"$30.5417","2013-12-18":"$30.5643","2013-12-17":"$30.5973","2013-12-16":"$30.5531","2013-12-13":"$30.5597","2013-12-12":"$30.5617","2013-12-11":"$30.5897","2013-12-10":"$30.6568","2013-12-09":"$30.5398","2013-12-06":"$30.5029","2013-12-05":"$30.5132","2013-12-04":"$30.5625","2013-12-03":"$30.6355","2013-12-02":"$30.6036","2013-11-29":"$30.6645","2013-11-28":"$30.6744","2013-11-27":"$30.6586","2013-11-26":"$30.6954","2013-11-25":"$30.6358","2013-11-22":"$30.5937","2013-11-21":"$30.5137","2013-11-20":"$30.5223","2013-11-19":"$30.6119","2013-11-18":"$30.6512","2013-11-15":"$30.5807","2013-11-14":"$30.5716","2013-11-13":"$30.4803","2013-11-12":"$30.4170","2013-11-11":"$30.4743","2013-11-08":"$30.4741","2013-11-07":"$30.6144","2013-11-06":"$30.5793","2013-11-05":"$30.5722","2013-11-04":"$30.6305","2013-11-01":"$30.6095","2013-10-31":"$30.7235","2013-10-30":"$30.7175","2013-10-29":"$30.7295","2013-10-28":"$30.6958","2013-10-25":"$30.6900","2013-10-24":"$30.6641","2013-10-23":"$30.6356","2013-10-22":"$30.5375","2013-10-21":"$30.4231","2013-10-18":"$30.4480","2013-10-17":"$30.3861","2013-10-16":"$30.2890","2013-10-15":"$30.2314","2013-10-11":"$30.2875","2013-10-10":"$30.2705","2013-10-09":"$30.2956","2013-10-08":"$30.3109","2013-10-07":"$30.3178","2013-10-04":"$30.2883","2013-10-03":"$30.3295","2013-10-02":"$30.3207","2013-10-01":"$30.3213","2013-09-30":"$30.3269","2013-09-27":"$30.3086","2013-09-26":"$30.2691","2013-09-25":"$30.2868","2013-09-24":"$30.2487","2013-09-23":"$30.1654","2013-09-20":"$30.1040","2013-09-19":"$30.0729","2013-09-18":"$30.0435","2013-09-17":"$29.9275","2013-09-16":"$29.8986","2013-09-13":"$29.9119","2013-09-12":"$29.8858","2013-09-11":"$29.8820","2013-09-10":"$29.8329","2013-09-09":"$29.9370","2013-09-06":"$29.9045","2013-09-05":"$29.8638","2013-09-04":"$30.0258","2013-09-03":"$30.0845","2013-08-30":"$30.1894","2013-08-29":"$30.1947","2013-08-28":"$30.1458","2013-08-27":"$30.2413","2013-08-26":"$30.1219","2013-08-23":"$30.0520","2013-08-22":"$29.9776","2013-08-21":"$29.9752","2013-08-20":"$30.0667","2013-08-19":"$29.9860","2013-08-16":"$30.0324","2013-08-15":"$30.0818","2013-08-14":"$30.1829","2013-08-13":"$30.1923","2013-08-12":"$30.3397","2013-08-09":"$30.3920","2013-08-08":"$30.3800","2013-08-07":"$30.3689","2013-08-06":"$30.3438","2013-08-02":"$30.3926","2013-08-01":"$30.3062","2013-07-31":"$30.4322","2013-07-30":"$30.3664","2013-07-29":"$30.4257","2013-07-26":"$30.4676","2013-07-25":"$30.4454","2013-07-24":"$30.4420","2013-07-23":"$30.5737","2013-07-22":"$30.6498","2013-07-19":"$30.6306","2013-07-18":"$30.5571","2013-07-17":"$30.5758","2013-07-16":"$30.5142","2013-07-15":"$30.4822","2013-07-12":"$30.4423","2013-07-11":"$30.4143","2013-07-10":"$30.2804","2013-07-09":"$30.3300","2013-07-08":"$30.3156","2013-07-05":"$30.2182","2013-07-04":"$30.4081","2013-07-03":"$30.3960","2013-07-02":"$30.4065","2013-06-28":"$30.3059","2013-06-27":"$30.3299","2013-06-26":"$30.1905","2013-06-25":"$30.1429","2013-06-24":"$30.1991","2013-06-21":"$30.3309","2013-06-20":"$30.5564","2013-06-19":"$30.7412","2013-06-18":"$30.8824","2013-06-17":"$30.9054","2013-06-14":"$30.9181","2013-06-13":"$30.8389","2013-06-12":"$30.7577","2013-06-11":"$30.8075","2013-06-10":"$30.8119","2013-06-07":"$30.8946","2013-06-06":"$31.0457","2013-06-05":"$31.0526","2013-06-04":"$31.0492","2013-06-03":"$31.1006","2013-05-31":"$31.0766","2013-05-30":"$31.0914","2013-05-29":"$31.0843","2013-05-28":"$31.0953","2013-05-27":"$31.2100","2013-05-24":"$31.2620","2013-05-23":"$31.2586","2013-05-22":"$31.2814","2013-05-21":"$31.3536","2013-05-17":"$31.3323","2013-05-16":"$31.3663","2013-05-15":"$31.3080","2013-05-14":"$31.2626","2013-05-13":"$31.3187","2013-05-10":"$31.3688","2013-05-09":"$31.4777","2013-05-08":"$31.4680","2013-05-07":"$31.4354","2013-05-06":"$31.4415","2013-05-03":"$31.4876","2013-05-02":"$31.6285","2013-05-01":"$31.6040","2013-04-30":"$31.5767","2013-04-29":"$31.5534","2013-04-26":"$31.5281","2013-04-25":"$31.4710","2013-04-24":"$31.5075","2013-04-23":"$31.4946","2013-04-22":"$31.5143","2013-04-19":"$31.5138","2013-04-18":"$31.5137","2013-04-17":"$31.5057","2013-04-16":"$31.4812","2013-04-15":"$31.5141","2013-04-12":"$31.4801","2013-04-11":"$31.4071","2013-04-10":"$31.3799","2013-04-09":"$31.4338","2013-04-08":"$31.4488","2013-04-05":"$31.4745","2013-04-04":"$31.4163","2013-04-03":"$31.3492","2013-04-02":"$31.2829","2013-04-01":"$31.3099","2013-03-28":"$31.2685","2013-03-27":"$31.2778","2013-03-26":"$31.2033","2013-03-25":"$31.2229","2013-03-22":"$31.2126","2013-03-21":"$31.1994","2013-03-20":"$31.1513","2013-03-19":"$31.2029","2013-03-18":"$31.1533","2013-03-15":"$31.0806","2013-03-14":"$31.0157","2013-03-13":"$31.0466","2013-03-12":"$31.0624","2013-03-11":"$31.0027","2013-03-08":"$31.0081","2013-03-07":"$31.1019","2013-03-06":"$31.1637","2013-03-05":"$31.1966","2013-03-04":"$31.2038","2013-03-01":"$31.2031","2013-02-28":"$31.1433","2013-02-27":"$31.1032","2013-02-26":"$31.1026","2013-02-25":"$31.0894","2013-02-22":"$30.9678","2013-02-21":"$30.9017","2013-02-20":"$30.8528","2013-02-19":"$30.8323","2013-02-15":"$30.8413","2013-02-14":"$30.8486","2013-02-13":"$30.8029","2013-02-12":"$30.8564","2013-02-11":"$30.9070","2013-02-08":"$30.9083","2013-02-07":"$30.8477","2013-02-06":"$30.8583","2013-02-05":"$30.8152","2013-02-04":"$30.8651","2013-02-01":"$30.7835","2013-01-31":"$30.8749","2013-01-30":"$30.8660","2013-01-29":"$30.8892","2013-01-28":"$30.9264","2013-01-25":"$30.9573","2013-01-24":"$31.0323","2013-01-23":"$31.0523","2013-01-22":"$30.9822","2013-01-21":"$30.9428","2013-01-18":"$30.9682","2013-01-17":"$30.9275","2013-01-16":"$31.0024","2013-01-15":"$30.9728","2013-01-14":"$30.9104","2013-01-11":"$30.9200","2013-01-10":"$30.9074","2013-01-09":"$30.9663","2013-01-08":"$30.9665","2013-01-07":"$30.8955","2013-01-04":"$30.8963","2013-01-03":"$30.9023","2013-01-02":"$30.9796","2012-12-31":"$31.0679","2012-12-28":"$31.1098","2012-12-27":"$31.0821","2012-12-24":"$31.0441","2012-12-21":"$31.0575","2012-12-20":"$30.9965","2012-12-19":"$30.9918","2012-12-18":"$30.9645","2012-12-17":"$30.9741","2012-12-14":"$31.0184","2012-12-13":"$30.9820","2012-12-12":"$31.0336","2012-12-11":"$31.0885","2012-12-10":"$31.1126","2012-12-07":"$31.0912","2012-12-06":"$31.1258","2012-12-05":"$31.1150","2012-12-04":"$31.0968","2012-12-03":"$31.0946","2012-11-30":"$31.1053","2012-11-29":"$31.0830","2012-11-28":"$31.0681","2012-11-27":"$31.0321","2012-11-26":"$30.9809","2012-11-23":"$30.9354","2012-11-22":"$30.9493","2012-11-21":"$30.9427","2012-11-20":"$30.9634","2012-11-19":"$31.0037","2012-11-16":"$31.0543","2012-11-15":"$31.0463","2012-11-14":"$31.0875","2012-11-13":"$31.1056","2012-11-12":"$31.0695","2012-11-09":"$31.0661","2012-11-08":"$31.0767","2012-11-07":"$31.0317","2012-11-06":"$30.9466","2012-11-05":"$31.0089","2012-11-02":"$30.9893","2005-12-13":"$23.4087"},"DailyPerformance":{"effectiveDate":"2026-04-02","nav":34.1791,"d1Amnt":0.0227,"d1Pct":0.000664589945076179,"d7Pct":0.004697333572413307,"d30Pct":-0.01684467290095988,"ytd":-0.006395516161760046},"EffectiveDate":"2026-02-28T00:00:00","FundataCode":"MGF*CBF","IFASTCode":"MLBD","iFastClass":"LF","LegalID":"2689","MPowerCode":"2689","FsClass":"Class 34","__FundStatus":"SWO","__Group":"Legacy","Group":null,"__Product":"Maritime Life InvestoPlus/Equity RRIF","__ProductSortOrder":19,"Product":"Maritime Life InvestoPlus/Equity RRIF","__SeriesClass":"InvestoPlus/Equity RRIF","__SeriesClassSortOrder":34,"SeriesClass":"InvestoPlus/Equity RRIF","__AssetClass":"High Yield Fixed Income","__AssetClassSortOrder":7,"AssetClass":"High Yield Fixed Income","__FundCategory":"High Yield Fixed Income","__FundCategorySortOrder":7,"FundCategory":"High Yield Fixed Income","__RiskRating":2,"RiskRating":"Low to Medium","FundStatus":"Open to switches-in only","Rate":null,"ManagerInfoUrl":"https://www.manulifeim.com/retail/ca/en/landing-page/portfolio-management/canadian-fixed-income-team","FundStatusShortName":"SWO","__FundStatusSortOrder":3,"InceptionDate":"2005-12-13T00:00:00","InitialNAV":23.4087,"DateFundCreated":"1988-03-01","__Category":"Fixed","categorySlug":"fixed","__GeographicRegion":"World","Category":"Fixed Income","PortfolioManagementTeam":"Manulife Canadian Fixed Income Team","Portfolio Sub-Advisor":null,"FundFeeRateLevel":null,"IsPortfolioFund":"Bundle","FundName":"Maritime Life Triflex Bond Fund","Fundata_Award":null,"OneToOneUnderlyingFund":null,"ClassName":"InvestoPlus/Equity RRIF","EntityName":"Maritime Life Triflex Bond Fund - InvestoPlus/Equity RRIF","Estimated MERs":null,"ManagedBy":"Manulife","InvestmentPhilosophy":null,"InvestmentObjective":"The Fund invests primarily in high quality corporate bonds and bonds issued or guaranteed by the federal, provincial or municipal governments in order to maximize long-term total return with minimum capital risk. The assets of the portfolio will be fully invested in fixed income securities. Temporary cash balances are to be invested in securities issued or guaranteed by the federal or provincial governments and non-government securities rated R-1 or equivalent by the Canadian Bond Rating Service or the Dominion Bond Rating Service. Options, futures and synthetic securities will not be used.","Loads":{"SL":[{"LineLoadId":"[SL][No-load]","__NaturalKey":"2658","FundataCode":"MGF*CBF","Line":null,"__Line":"SL","LoadDescription":"No-load","__LoadDescriptionSortOrder":2,"FundServCode":"MLC5914","InceptionDate":"2005-12-13","InitialNAV":23.4087,"__LoadType":"NL","LoadType":"No-load","ManagementFee":2.0,"FundFeeRate":null,"InsuranceRate":null,"MER":2.29,"InsuranceFee":0.0,"AdminFee":0.04,"hideFromProd":null,"__FundStatus":"SWO","__FundStatusShortName":"SWO","FundStatus":"Open to switches-in only","FundStatusShortName":"SWO","LoadShortDescription":"NL"}]},"HoldingsEffectiveDate":"2026-01-31T00:00:00","Holdings":{"Top10HoldingsOfLargestFundHolding":[{"DisplayName":"Province of Ontario, 3.65%, 6/2/2033","Percent":0.040532},{"DisplayName":"United States Treasury Note, 3.63%, 9/30/2030","Percent":0.027919},{"DisplayName":"Province of Ontario, 4.15%, 6/2/2034","Percent":0.02255},{"DisplayName":"US TREASURY N/B 3.625%   31 Oct 2030","Percent":0.022229},{"DisplayName":"Province of Quebec, 5%, 12/1/2038","Percent":0.017364},{"DisplayName":"Province of Ontario, 3.75%, 6/2/2032","Percent":0.016483},{"DisplayName":"US TREASURY N/B 3.875%   31 Dec 2032","Percent":0.015004},{"DisplayName":"Gov. of Canada, 3%, 6/1/2034","Percent":0.013683},{"DisplayName":"BANNER TRUST 0%   02 Feb 2026","Percent":0.013193},{"DisplayName":"Province of Quebec, 4%, 9/1/2035","Percent":0.013101}],"UnderlyingFundHoldings":[{"DisplayName":"MIM Canadian Core Fixed Income","Percent":0.901396},{"DisplayName":"Manulife U.S. Unconstrained Bond Fund","Percent":0.099029}],"AssetClass":[{"DisplayName":"Fixed income","Percent":0.97375367},{"DisplayName":"Cash and equivalents","Percent":0.02335321},{"DisplayName":"Equities","Percent":0.00389486},{"DisplayName":"Other","Percent":0.00000012}],"Country":[{"DisplayName":"Canada","Percent":0.8041190053333167},{"DisplayName":"United States","Percent":0.17892416303801872},{"DisplayName":"France","Percent":0.004631419965593271},{"DisplayName":"United Kingdom","Percent":0.0042939580551828345},{"DisplayName":"Australia","Percent":0.0020429432568686732},{"DisplayName":"Luxembourg","Percent":0.0019831831281512304},{"DisplayName":"Japan","Percent":0.001233694011317821},{"DisplayName":"Cayman Islands","Percent":0.0007011974982743788},{"DisplayName":"Netherlands","Percent":0.0004270721335123193},{"DisplayName":"Panama","Percent":0.00040762162020358276},{"DisplayName":"Other","Percent":0.0012357419595603947}],"FixedIncomeType":[{"DisplayName":"Canadian Corporate Bonds","Percent":0.2716545315089097},{"DisplayName":"Canadian provincial bonds","Percent":0.2687974943674269},{"DisplayName":"Canadian investment grade bonds","Percent":0.14575589482663281},{"DisplayName":"U.S. Corporate Bonds","Percent":0.09146818908645817},{"DisplayName":"Canadian government bonds","Percent":0.07004491058383762},{"DisplayName":"U.S. high yield bonds","Percent":0.04113453474895175},{"DisplayName":"U.S. government bonds","Percent":0.03125740634628252},{"DisplayName":"Canadian municipal bonds","Percent":0.020992272899547703},{"DisplayName":"Canadian agency bonds","Percent":0.01592120697569069},{"DisplayName":"International Corporate Bonds","Percent":0.008990116871519334},{"DisplayName":"Canadian Asset-backed Securities","Percent":0.008534110943442268},{"DisplayName":"U.S. investment grade bonds","Percent":0.006616086009118121},{"DisplayName":"International investment grade bonds","Percent":0.006442083747088715},{"DisplayName":"Canadian Mortgage-backed Securities","Percent":0.0025000325004225065},{"DisplayName":"U.S. Asset-backed Securities","Percent":0.002150027950363356},{"DisplayName":"International high yield bonds","Percent":0.0017250224252915295},{"DisplayName":"Floating rate bank loans","Percent":0.0015740204622660102},{"DisplayName":"Bank loans","Percent":0.0014230184992404908},{"DisplayName":"Securitized","Percent":0.0012690164972144642},{"DisplayName":"U.S. Mortgage-backed Securities","Percent":0.0008070104911363851},{"DisplayName":"Canadian high yield bonds","Percent":0.0006430083591086687},{"DisplayName":"Preferred stocks","Percent":0.00030000390005070077}]},"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":"*"}]}