[{"description":"\u4ef7\u683c\u6307\u6570 \u00b7 \u4e0d\u542b\u73b0\u91d1\u5206\u7ea2","id":"000300","metrics":{"annual":[{"drawdown":-0.43484660284847065,"end":"2015-12-31","return":0.02456652954519245,"start":"2015-01-05","year":2015},{"drawdown":-0.23512195121951218,"end":"2016-12-30","return":-0.11281693915840263,"start":"2015-12-31","year":2016},{"drawdown":-0.0606755180872226,"end":"2017-12-29","return":0.21775002416860012,"start":"2016-12-30","year":2017},{"drawdown":-0.3187733633416783,"end":"2018-12-28","return":-0.2530979818152499,"start":"2017-12-29","year":2018},{"drawdown":-0.1349144908156802,"end":"2019-12-31","return":0.3606961951737997,"start":"2018-12-28","year":2019},{"drawdown":-0.16079472654532134,"end":"2020-12-31","return":0.27210746525150253,"start":"2019-12-31","year":2020},{"drawdown":-0.1818975432699923,"end":"2021-12-31","return":-0.051987127947206946,"start":"2020-12-31","year":2021},{"drawdown":-0.2897900359689659,"end":"2022-12-30","return":-0.2163279268556808,"start":"2021-12-31","year":2022},{"drawdown":-0.2151332309852786,"end":"2023-12-29","return":-0.11378153387591272,"start":"2022-12-30","year":2023},{"drawdown":-0.1440573726076685,"end":"2024-12-31","return":0.14683294910393418,"start":"2023-12-29","year":2024},{"drawdown":-0.10491575170129941,"end":"2025-12-31","return":0.17663173998897053,"start":"2024-12-31","year":2025},{"drawdown":-0.10486080092338212,"end":"2026-09-04","return":-0.017687054259882262,"start":"2025-12-31","year":2026}],"annual_max_drawdown":-0.43484660284847065,"cagr":0.01924196793689492,"end":"2026-09-04","max_drawdown":-0.466960541676395,"observations":2838,"start":"2015-01-05","total_return":0.2489358897609253},"name":"\u6caa\u6df1300","points":[["2015-01-05",3641.54],["2015-01-06",3641.06],["2015-01-07",3643.79],["2015-01-08",3559.26],["2015-01-09",3546.72],["2015-01-12",3513.58],["2015-01-13",3514.04],["2015-01-14",3502.42],["2015-01-15",3604.12],["2015-01-16",3635.15],["2015-01-19",3355.16],["2015-01-20",3396.22],["2015-01-21",3548.89],["2015-01-22",3567.61],["2015-01-23",3571.73],["2015-01-26",3607.99],["2015-01-27",3574.93],["2015-01-28",3525.32],["2015-01-29",3481.8],["2015-01-30",3434.39],["2015-02-02",3353.96],["2015-02-03",3437.45],["2015-02-04",3401.77],["2015-02-05",3366.95],["2015-02-06",3312.42],["2015-02-09",3345.92],["2015-02-10",3406.94],["2015-02-11",3434.12],["2015-02-12",3442.87],["2015-02-13",3469.83],["2015-02-16",3499.48],["2015-02-17",3522.32],["2015-02-25",3478.73],["2015-02-26",3566.3],["2015-02-27",3572.84],["2015-03-02",3601.27],["2015-03-03",3507.9],["2015-03-04",3530.82],["2015-03-05",3496.34],["2015-03-06",3478.52],["2015-03-09",3537.75],["2015-03-10",3520.61],["2015-03-11",3524.65],["2015-03-12",3592.84],["2015-03-13",3617.66],["2015-03-16",3705.67],["2015-03-17",3757.12],["2015-03-18",3846.06],["2015-03-19",3839.74],["2015-03-20",3892.57],["2015-03-23",3972.06],["2015-03-24",3973.05],["2015-03-25",3940.41],["2015-03-26",3950.0],["2015-03-27",3971.7],["2015-03-30",4088.18],["2015-03-31",4051.2],["2015-04-01",4123.9],["2015-04-02",4124.78],["2015-04-03",4170.54],["2015-04-07",4260.04],["2015-04-08",4295.8],["2015-04-09",4262.14],["2015-04-10",4344.42],["2015-04-13",4421.07],["2015-04-14",4438.18],["2015-04-15",4380.51],["2015-04-16",4513.55],["2015-04-17",4596.14],["2015-04-20",4521.92],["2015-04-21",4619.16],["2015-04-22",4739.81],["2015-04-23",4740.89],["2015-04-24",4702.64],["2015-04-27",4807.59],["2015-04-28",4741.86],["2015-04-29",4774.33],["2015-04-30",4749.89],["2015-05-04",4787.74],["2015-05-05",4596.84],["2015-05-06",4553.33],["2015-05-07",4470.09],["2015-05-08",4558.4],["2015-05-11",4690.53],["2015-05-12",4747.42],["2015-05-13",4718.44],["2015-05-14",4700.78],["2015-05-15",4617.47],["2015-05-18",4575.14],["2015-05-19",4731.22],["2015-05-20",4754.92],["2015-05-21",4840.98],["2015-05-22",4951.34],["2015-05-25",5099.5],["2015-05-26",5198.92],["2015-05-27",5181.43],["2015-05-28",4834.01],["2015-05-29",4840.83],["2015-06-01",5076.18],["2015-06-02",5161.87],["2015-06-03",5143.59],["2015-06-04",5181.42],["2015-06-05",5230.55],["2015-06-08",5353.75],["2015-06-09",5317.46],["2015-06-10",5309.11],["2015-06-11",5306.59],["2015-06-12",5335.12],["2015-06-15",5221.17],["2015-06-16",5064.82],["2015-06-17",5138.83],["2015-06-18",4930.55],["2015-06-19",4637.05],["2015-06-23",4786.09],["2015-06-24",4880.13],["2015-06-25",4706.52],["2015-06-26",4336.19],["2015-06-29",4191.55],["2015-06-30",4473.0],["2015-07-01",4253.02],["2015-07-02",4108.0],["2015-07-03",3885.92],["2015-07-06",3998.54],["2015-07-07",3928.0],["2015-07-08",3663.04],["2015-07-09",3897.63],["2015-07-10",4106.56],["2015-07-13",4211.81],["2015-07-14",4112.15],["2015-07-15",3966.76],["2015-07-16",3997.36],["2015-07-17",4151.5],["2015-07-20",4160.61],["2015-07-21",4166.01],["2015-07-22",4157.16],["2015-07-23",4250.81],["2015-07-24",4176.28],["2015-07-27",3818.73],["2015-07-28",3811.09],["2015-07-29",3930.38],["2015-07-30",3815.41],["2015-07-31",3816.7],["2015-08-03",3829.24],["2015-08-04",3948.16],["2015-08-05",3866.9],["2015-08-06",3831.85],["2015-08-07",3906.94],["2015-08-10",4084.36],["2015-08-11",4066.67],["2015-08-12",4016.13],["2015-08-13",4075.46],["2015-08-14",4073.54],["2015-08-17",4077.87],["2015-08-18",3825.41],["2015-08-19",3886.14],["2015-08-20",3761.45],["2015-08-21",3589.54],["2015-08-24",3275.53],["2015-08-25",3042.93],["2015-08-26",3025.69],["2015-08-27",3205.64],["2015-08-28",3342.29],["2015-08-31",3366.54],["2015-09-01",3362.08],["2015-09-02",3365.83],["2015-09-07",3250.49],["2015-09-08",3334.02],["2015-09-09",3399.31],["2015-09-10",3357.56],["2015-09-11",3347.19],["2015-09-14",3281.13],["2015-09-15",3152.23],["2015-09-16",3309.25],["2015-09-17",3237.0],["2015-09-18",3251.27],["2015-09-21",3308.25],["2015-09-22",3339.03],["2015-09-23",3263.03],["2015-09-24",3285.0],["2015-09-25",3231.95],["2015-09-28",3242.75],["2015-09-29",3178.85],["2015-09-30",3202.95],["2015-10-08",3296.48],["2015-10-09",3340.12],["2015-10-12",3447.69],["2015-10-13",3445.04],["2015-10-14",3406.11],["2015-10-15",3486.82],["2015-10-16",3534.07],["2015-10-19",3534.18],["2015-10-20",3577.7],["2015-10-21",3473.25],["2015-10-22",3524.53],["2015-10-23",3571.24],["2015-10-26",3589.26],["2015-10-27",3592.88],["2015-10-28",3524.92],["2015-10-29",3533.31],["2015-10-30",3534.08],["2015-11-02",3475.96],["2015-11-03",3465.49],["2015-11-04",3628.54],["2015-11-05",3705.97],["2015-11-06",3793.37],["2015-11-09",3840.35],["2015-11-10",3833.24],["2015-11-11",3833.65],["2015-11-12",3795.32],["2015-11-13",3746.24],["2015-11-16",3764.13],["2015-11-17",3758.39],["2015-11-18",3715.58],["2015-11-19",3774.97],["2015-11-20",3774.38],["2015-11-23",3753.34],["2015-11-24",3753.89],["2015-11-25",3781.61],["2015-11-26",3759.43],["2015-11-27",3556.99],["2015-11-30",3566.41],["2015-12-01",3591.7],["2015-12-02",3721.95],["2015-12-03",3749.3],["2015-12-04",3677.59],["2015-12-07",3687.61],["2015-12-08",3623.02],["2015-12-09",3635.94],["2015-12-10",3623.08],["2015-12-11",3608.06],["2015-12-14",3711.32],["2015-12-15",3694.39],["2015-12-16",3685.44],["2015-12-17",3755.89],["2015-12-18",3767.91],["2015-12-21",3865.96],["2015-12-22",3876.73],["2015-12-23",3866.38],["2015-12-24",3829.4],["2015-12-25",3838.2],["2015-12-28",3727.63],["2015-12-29",3761.87],["2015-12-30",3765.18],["2015-12-31",3731.0],["2016-01-04",3469.07],["2016-01-05",3478.78],["2016-01-06",3539.81],["2016-01-07",3294.38],["2016-01-08",3361.56],["2016-01-11",3192.45],["2016-01-12",3215.71],["2016-01-13",3155.88],["2016-01-14",3221.57],["2016-01-15",3118.73],["2016-01-18",3130.73],["2016-01-19",3223.13],["2016-01-20",3174.38],["2016-01-21",3081.35],["2016-01-22",3113.46],["2016-01-25",3128.89],["2016-01-26",2940.51],["2016-01-27",2930.35],["2016-01-28",2853.76],["2016-01-29",2946.09],["2016-02-01",2901.05],["2016-02-02",2961.33],["2016-02-03",2948.64],["2016-02-04",2984.76],["2016-02-05",2963.79],["2016-02-15",2946.71],["2016-02-16",3037.04],["2016-02-17",3063.32],["2016-02-18",3053.7],["2016-02-19",3051.59],["2016-02-22",3118.87],["2016-02-23",3089.36],["2016-02-24",3109.55],["2016-02-25",2918.75],["2016-02-26",2948.03],["2016-02-29",2877.47],["2016-03-01",2930.69],["2016-03-02",3051.33],["2016-03-03",3058.42],["2016-03-04",3093.89],["2016-03-07",3104.84],["2016-03-08",3107.67],["2016-03-09",3071.91],["2016-03-10",3013.15],["2016-03-11",3018.28],["2016-03-14",3065.69],["2016-03-15",3074.78],["2016-03-16",3090.03],["2016-03-17",3124.2],["2016-03-18",3171.96],["2016-03-21",3249.44],["2016-03-22",3225.79],["2016-03-23",3236.09],["2016-03-24",3181.85],["2016-03-25",3197.82],["2016-03-28",3169.73],["2016-03-29",3135.41],["2016-03-30",3216.28],["2016-03-31",3218.09],["2016-04-01",3221.89],["2016-04-05",3264.49],["2016-04-06",3257.53],["2016-04-07",3209.29],["2016-04-08",3185.73],["2016-04-11",3230.1],["2016-04-12",3218.45],["2016-04-13",3261.38],["2016-04-14",3275.83],["2016-04-15",3272.21],["2016-04-18",3228.45],["2016-04-19",3238.3],["2016-04-20",3181.03],["2016-04-21",3160.6],["2016-04-22",3174.9],["2016-04-25",3162.03],["2016-04-26",3179.16],["2016-04-27",3165.92],["2016-04-28",3160.58],["2016-04-29",3156.75],["2016-05-03",3213.54],["2016-05-04",3209.46],["2016-05-05",3213.92],["2016-05-06",3130.35],["2016-05-09",3065.62],["2016-05-10",3069.11],["2016-05-11",3082.81],["2016-05-12",3090.14],["2016-05-13",3074.94],["2016-05-16",3095.31],["2016-05-17",3086.02],["2016-05-18",3068.04],["2016-05-19",3062.5],["2016-05-20",3078.22],["2016-05-23",3087.22],["2016-05-24",3063.56],["2016-05-25",3059.23],["2016-05-26",3064.21],["2016-05-27",3062.5],["2016-05-30",3066.71],["2016-05-31",3169.56],["2016-06-01",3160.55],["2016-06-02",3167.1],["2016-06-03",3189.33],["2016-06-06",3178.79],["2016-06-07",3177.05],["2016-06-08",3163.99],["2016-06-13",3066.34],["2016-06-14",3075.98],["2016-06-15",3116.37],["2016-06-16",3094.67],["2016-06-17",3110.36],["2016-06-20",3112.67],["2016-06-21",3106.32],["2016-06-22",3133.96],["2016-06-23",3117.32],["2016-06-24",3077.16],["2016-06-27",3120.54],["2016-06-28",3136.4],["2016-06-29",3151.39],["2016-06-30",3153.92],["2016-07-01",3154.2],["2016-07-04",3204.7],["2016-07-05",3207.38],["2016-07-06",3216.8],["2016-07-07",3209.95],["2016-07-08",3192.28],["2016-07-11",3203.33],["2016-07-12",3273.18],["2016-07-13",3282.87],["2016-07-14",3276.76],["2016-07-15",3276.28],["2016-07-18",3262.02],["2016-07-19",3248.23],["2016-07-20",3237.61],["2016-07-21",3252.52],["2016-07-22",3225.16],["2016-07-25",3230.89],["2016-07-26",3269.59],["2016-07-27",3218.24],["2016-07-28",3221.14],["2016-07-29",3203.93],["2016-08-01",3176.81],["2016-08-02",3189.05],["2016-08-03",3193.51],["2016-08-04",3201.29],["2016-08-05",3205.11],["2016-08-08",3234.18],["2016-08-09",3256.98],["2016-08-10",3243.34],["2016-08-11",3233.36],["2016-08-12",3294.23],["2016-08-15",3393.42],["2016-08-16",3378.25],["2016-08-17",3373.05],["2016-08-18",3364.49],["2016-08-19",3365.02],["2016-08-22",3336.79],["2016-08-23",3341.83],["2016-08-24",3329.86],["2016-08-25",3308.97],["2016-08-26",3307.09],["2016-08-29",3307.78],["2016-08-30",3311.99],["2016-08-31",3327.79],["2016-09-01",3301.58],["2016-09-02",3314.11],["2016-09-05",3319.68],["2016-09-06",3342.63],["2016-09-07",3340.82],["2016-09-08",3339.56],["2016-09-09",3318.04],["2016-09-12",3262.6],["2016-09-13",3260.33],["2016-09-14",3238.73],["2016-09-19",3263.12],["2016-09-20",3257.4],["2016-09-21",3266.64],["2016-09-22",3291.12],["2016-09-23",3275.67],["2016-09-26",3220.28],["2016-09-27",3240.75],["2016-09-28",3230.89],["2016-09-29",3244.39],["2016-09-30",3253.28],["2016-10-10",3293.87],["2016-10-11",3306.56],["2016-10-12",3300.01],["2016-10-13",3302.65],["2016-10-14",3305.85],["2016-10-17",3277.88],["2016-10-18",3321.33],["2016-10-19",3316.24],["2016-10-20",3318.6],["2016-10-21",3327.74],["2016-10-24",3367.58],["2016-10-25",3367.45],["2016-10-26",3354.8],["2016-10-27",3345.7],["2016-10-28",3340.13],["2016-10-31",3336.28],["2016-11-01",3359.05],["2016-11-02",3333.35],["2016-11-03",3365.09],["2016-11-04",3354.17],["2016-11-07",3356.59],["2016-11-08",3371.12],["2016-11-09",3353.05],["2016-11-10",3390.61],["2016-11-11",3417.22],["2016-11-14",3430.25],["2016-11-15",3429.87],["2016-11-16",3429.59],["2016-11-17",3436.54],["2016-11-18",3417.46],["2016-11-21",3441.11],["2016-11-22",3468.36],["2016-11-23",3474.73],["2016-11-24",3488.74],["2016-11-25",3521.3],["2016-11-28",3535.08],["2016-11-29",3564.04],["2016-11-30",3538.0],["2016-12-01",3565.04],["2016-12-02",3528.95],["2016-12-05",3469.41],["2016-12-06",3459.15],["2016-12-07",3475.75],["2016-12-08",3470.14],["2016-12-09",3493.7],["2016-12-12",3409.18],["2016-12-13",3405.04],["2016-12-14",3378.95],["2016-12-15",3340.43],["2016-12-16",3346.03],["2016-12-19",3328.98],["2016-12-20",3309.06],["2016-12-21",3338.54],["2016-12-22",3335.67],["2016-12-23",3307.6],["2016-12-26",3322.4],["2016-12-27",3316.39],["2016-12-28",3301.89],["2016-12-29",3297.76],["2016-12-30",3310.08],["2017-01-03",3342.23],["2017-01-04",3368.31],["2017-01-05",3367.79],["2017-01-06",3347.67],["2017-01-09",3363.9],["2017-01-10",3358.27],["2017-01-11",3334.5],["2017-01-12",3317.62],["2017-01-13",3319.91],["2017-01-16",3319.45],["2017-01-17",3326.36],["2017-01-18",3339.37],["2017-01-19",3329.29],["2017-01-20",3354.89],["2017-01-23",3364.08],["2017-01-24",3364.45],["2017-01-25",3375.9],["2017-01-26",3387.96],["2017-02-03",3364.49],["2017-02-06",3373.21],["2017-02-07",3365.68],["2017-02-08",3383.29],["2017-02-09",3396.29],["2017-02-10",3413.49],["2017-02-13",3436.28],["2017-02-14",3435.8],["2017-02-15",3421.71],["2017-02-16",3440.93],["2017-02-17",3421.44],["2017-02-20",3471.39],["2017-02-21",3482.82],["2017-02-22",3489.76],["2017-02-23",3473.32],["2017-02-24",3473.85],["2017-02-27",3446.22],["2017-02-28",3452.81],["2017-03-01",3458.44],["2017-03-02",3435.1],["2017-03-03",3427.86],["2017-03-06",3446.48],["2017-03-07",3453.96],["2017-03-08",3448.73],["2017-03-09",3426.94],["2017-03-10",3427.89],["2017-03-13",3458.1],["2017-03-14",3456.69],["2017-03-15",3463.64],["2017-03-16",3481.51],["2017-03-17",3445.81],["2017-03-20",3449.61],["2017-03-21",3466.35],["2017-03-22",3450.05],["2017-03-23",3461.98],["2017-03-24",3489.6],["2017-03-27",3478.04],["2017-03-28",3469.81],["2017-03-29",3465.19],["2017-03-30",3436.76],["2017-03-31",3456.05],["2017-04-05",3503.89],["2017-04-06",3514.05],["2017-04-07",3517.46],["2017-04-10",3505.14],["2017-04-11",3517.33],["2017-04-12",3509.44],["2017-04-13",3514.57],["2017-04-14",3486.5],["2017-04-17",3479.94],["2017-04-18",3462.74],["2017-04-19",3445.88],["2017-04-20",3461.55],["2017-04-21",3466.79],["2017-04-24",3431.26],["2017-04-25",3440.97],["2017-04-26",3445.18],["2017-04-27",3446.72],["2017-04-28",3439.75],["2017-05-02",3426.58],["2017-05-03",3413.13],["2017-05-04",3404.39],["2017-05-05",3382.55],["2017-05-08",3358.81],["2017-05-09",3352.53],["2017-05-10",3337.7],["2017-05-11",3356.65],["2017-05-12",3385.38],["2017-05-15",3399.19],["2017-05-16",3428.65],["2017-05-17",3409.97],["2017-05-18",3398.11],["2017-05-19",3403.85],["2017-05-22",3411.24],["2017-05-23",3424.19],["2017-05-24",3424.17],["2017-05-25",3485.66],["2017-05-26",3480.43],["2017-05-31",3492.88],["2017-06-01",3497.74],["2017-06-02",3486.51],["2017-06-05",3468.75],["2017-06-06",3492.88],["2017-06-07",3533.87],["2017-06-08",3560.98],["2017-06-09",3576.17],["2017-06-12",3574.39],["2017-06-13",3582.27],["2017-06-14",3535.3],["2017-06-15",3528.79],["2017-06-16",3518.76],["2017-06-19",3553.67],["2017-06-20",3546.49],["2017-06-21",3587.96],["2017-06-22",3590.34],["2017-06-23",3622.88],["2017-06-26",3668.09],["2017-06-27",3674.72],["2017-06-28",3646.17],["2017-06-29",3668.83],["2017-06-30",3666.8],["2017-07-03",3650.85],["2017-07-04",3619.98],["2017-07-05",3659.68],["2017-07-06",3660.1],["2017-07-07",3655.93],["2017-07-10",3653.69],["2017-07-11",3670.81],["2017-07-12",3658.82],["2017-07-13",3686.92],["2017-07-14",3703.09],["2017-07-17",3663.56],["2017-07-18",3667.18],["2017-07-19",3729.75],["2017-07-20",3747.88],["2017-07-21",3728.6],["2017-07-24",3743.47],["2017-07-25",3719.56],["2017-07-26",3705.39],["2017-07-27",3712.19],["2017-07-28",3721.89],["2017-07-31",3737.87],["2017-08-01",3770.38],["2017-08-02",3760.85],["2017-08-03",3727.83],["2017-08-04",3707.58],["2017-08-07",3726.79],["2017-08-08",3732.21],["2017-08-09",3731.04],["2017-08-10",3715.92],["2017-08-11",3647.35],["2017-08-14",3694.68],["2017-08-15",3706.06],["2017-08-16",3701.42],["2017-08-17",3721.28],["2017-08-18",3724.67],["2017-08-21",3740.99],["2017-08-22",3752.3],["2017-08-23",3756.09],["2017-08-24",3734.65],["2017-08-25",3795.75],["2017-08-28",3842.71],["2017-08-29",3834.54],["2017-08-30",3834.3],["2017-08-31",3822.09],["2017-09-01",3830.54],["2017-09-04",3845.62],["2017-09-05",3857.05],["2017-09-06",3849.45],["2017-09-07",3829.87],["2017-09-08",3825.99],["2017-09-11",3825.65],["2017-09-12",3837.93],["2017-09-13",3842.61],["2017-09-14",3829.96],["2017-09-15",3831.3],["2017-09-18",3843.14],["2017-09-19",3832.12],["2017-09-20",3842.44],["2017-09-21",3837.82],["2017-09-22",3837.73],["2017-09-25",3817.79],["2017-09-26",3820.78],["2017-09-27",3821.2],["2017-09-28",3822.54],["2017-09-29",3836.5],["2017-10-09",3882.21],["2017-10-10",3889.86],["2017-10-11",3902.69],["2017-10-12",3912.95],["2017-10-13",3921.0],["2017-10-16",3913.45],["2017-10-17",3913.07],["2017-10-18",3944.16],["2017-10-19",3931.25],["2017-10-20",3926.85],["2017-10-23",3930.8],["2017-10-24",3959.4],["2017-10-25",3976.95],["2017-10-26",3993.58],["2017-10-27",4021.97],["2017-10-30",4009.72],["2017-10-31",4006.72],["2017-11-01",3996.62],["2017-11-02",3997.13],["2017-11-03",3992.7],["2017-11-06",4020.89],["2017-11-07",4054.25],["2017-11-08",4048.01],["2017-11-09",4075.9],["2017-11-10",4111.91],["2017-11-13",4128.07],["2017-11-14",4099.35],["2017-11-15",4073.67],["2017-11-16",4105.01],["2017-11-17",4120.85],["2017-11-20",4143.83],["2017-11-21",4217.7],["2017-11-22",4227.57],["2017-11-23",4102.4],["2017-11-24",4104.2],["2017-11-27",4049.95],["2017-11-28",4055.82],["2017-11-29",4053.75],["2017-11-30",4006.1],["2017-12-01",3998.14],["2017-12-04",4018.86],["2017-12-05",4040.17],["2017-12-06",4015.82],["2017-12-07",3971.06],["2017-12-08",4003.38],["2017-12-11",4069.5],["2017-12-12",4016.02],["2017-12-13",4050.09],["2017-12-14",4026.15],["2017-12-15",3980.86],["2017-12-18",3985.29],["2017-12-19",4035.33],["2017-12-20",4030.49],["2017-12-21",4067.85],["2017-12-22",4054.6],["2017-12-25",4041.54],["2017-12-26",4053.62],["2017-12-27",3991.21],["2017-12-28",4018.9],["2017-12-29",4030.85],["2018-01-02",4087.4],["2018-01-03",4111.39],["2018-01-04",4128.81],["2018-01-05",4138.75],["2018-01-08",4160.16],["2018-01-09",4189.3],["2018-01-10",4207.81],["2018-01-11",4205.59],["2018-01-12",4225.0],["2018-01-15",4225.24],["2018-01-16",4258.47],["2018-01-17",4248.12],["2018-01-18",4271.42],["2018-01-19",4285.4],["2018-01-22",4336.6],["2018-01-23",4382.61],["2018-01-24",4389.89],["2018-01-25",4365.08],["2018-01-26",4381.3],["2018-01-29",4302.02],["2018-01-30",4256.1],["2018-01-31",4275.9],["2018-02-01",4245.9],["2018-02-02",4271.23],["2018-02-05",4274.15],["2018-02-06",4148.89],["2018-02-07",4050.5],["2018-02-08",4012.05],["2018-02-09",3840.65],["2018-02-12",3890.1],["2018-02-13",3935.63],["2018-02-14",3966.96],["2018-02-22",4052.73],["2018-02-23",4071.09],["2018-02-26",4118.42],["2018-02-27",4058.98],["2018-02-28",4023.64],["2018-03-01",4049.09],["2018-03-02",4016.46],["2018-03-05",4018.1],["2018-03-06",4066.56],["2018-03-07",4036.65],["2018-03-08",4077.6],["2018-03-09",4108.87],["2018-03-12",4127.67],["2018-03-13",4091.25],["2018-03-14",4073.34],["2018-03-15",4096.16],["2018-03-16",4056.42],["2018-03-19",4074.25],["2018-03-20",4077.7],["2018-03-21",4061.05],["2018-03-22",4020.35],["2018-03-23",3904.94],["2018-03-26",3879.89],["2018-03-27",3913.27],["2018-03-28",3842.72],["2018-03-29",3894.05],["2018-03-30",3898.5],["2018-04-02",3886.92],["2018-04-03",3862.48],["2018-04-04",3854.86],["2018-04-09",3852.93],["2018-04-10",3927.17],["2018-04-11",3938.34],["2018-04-12",3898.64],["2018-04-13",3871.14],["2018-04-16",3808.86],["2018-04-17",3748.64],["2018-04-18",3766.28],["2018-04-19",3811.84],["2018-04-20",3760.85],["2018-04-23",3766.33],["2018-04-24",3843.49],["2018-04-25",3828.7],["2018-04-26",3755.49],["2018-04-27",3756.88],["2018-05-02",3763.65],["2018-05-03",3793.0],["2018-05-04",3774.6],["2018-05-07",3834.19],["2018-05-08",3878.68],["2018-05-09",3871.62],["2018-05-10",3893.06],["2018-05-11",3872.84],["2018-05-14",3909.29],["2018-05-15",3924.1],["2018-05-16",3892.84],["2018-05-17",3864.05],["2018-05-18",3903.06],["2018-05-21",3921.24],["2018-05-22",3906.21],["2018-05-23",3854.58],["2018-05-24",3827.22],["2018-05-25",3816.5],["2018-05-28",3833.26],["2018-05-29",3804.01],["2018-05-30",3723.37],["2018-05-31",3802.38],["2018-06-01",3770.59],["2018-06-04",3807.58],["2018-06-05",3845.32],["2018-06-06",3837.35],["2018-06-07",3831.01],["2018-06-08",3779.62],["2018-06-11",3779.98],["2018-06-12",3825.95],["2018-06-13",3788.34],["2018-06-14",3773.37],["2018-06-15",3753.43],["2018-06-19",3621.12],["2018-06-20",3635.44],["2018-06-21",3592.97],["2018-06-22",3608.9],["2018-06-25",3560.48],["2018-06-26",3531.11],["2018-06-27",3459.26],["2018-06-28",3423.53],["2018-06-29",3510.98],["2018-07-02",3407.96],["2018-07-03",3409.28],["2018-07-04",3363.75],["2018-07-05",3342.44],["2018-07-06",3365.12],["2018-07-09",3459.18],["2018-07-10",3467.52],["2018-07-11",3407.53],["2018-07-12",3481.06],["2018-07-13",3492.69],["2018-07-16",3472.09],["2018-07-17",3449.38],["2018-07-18",3431.32],["2018-07-19",3428.34],["2018-07-20",3492.89],["2018-07-23",3525.75],["2018-07-24",3581.71],["2018-07-25",3577.75],["2018-07-26",3536.25],["2018-07-27",3521.23],["2018-07-30",3515.08],["2018-07-31",3517.66],["2018-08-01",3447.39],["2018-08-02",3370.96],["2018-08-03",3315.28],["2018-08-06",3273.27],["2018-08-07",3368.87],["2018-08-08",3314.51],["2018-08-09",3397.53],["2018-08-10",3405.02],["2018-08-13",3390.34],["2018-08-14",3372.91],["2018-08-15",3291.98],["2018-08-16",3276.73],["2018-08-17",3229.62],["2018-08-20",3267.25],["2018-08-21",3326.65],["2018-08-22",3307.95],["2018-08-23",3320.03],["2018-08-24",3325.33],["2018-08-27",3406.57],["2018-08-28",3400.17],["2018-08-29",3386.57],["2018-08-30",3351.09],["2018-08-31",3334.5],["2018-09-03",3321.82],["2018-09-04",3363.9],["2018-09-05",3298.14],["2018-09-06",3262.88],["2018-09-07",3277.64],["2018-09-10",3230.07],["2018-09-11",3224.21],["2018-09-12",3202.02],["2018-09-13",3236.57],["2018-09-14",3242.09],["2018-09-17",3204.92],["2018-09-18",3269.43],["2018-09-19",3312.48],["2018-09-20",3310.13],["2018-09-21",3410.49],["2018-09-25",3379.8],["2018-09-26",3417.24],["2018-09-27",3403.59],["2018-09-28",3438.86],["2018-10-08",3290.9],["2018-10-09",3288.69],["2018-10-10",3281.6],["2018-10-11",3124.11],["2018-10-12",3170.73],["2018-10-15",3126.45],["2018-10-16",3100.97],["2018-10-17",3118.25],["2018-10-18",3044.39],["2018-10-19",3134.95],["2018-10-22",3270.27],["2018-10-23",3183.43],["2018-10-24",3188.2],["2018-10-25",3194.31],["2018-10-26",3173.64],["2018-10-29",3076.89],["2018-10-30",3110.26],["2018-10-31",3153.82],["2018-11-01",3177.03],["2018-11-02",3290.25],["2018-11-05",3262.84],["2018-11-06",3243.15],["2018-11-07",3221.91],["2018-11-08",3212.77],["2018-11-09",3167.44],["2018-11-12",3205.14],["2018-11-13",3237.38],["2018-11-14",3204.94],["2018-11-15",3242.37],["2018-11-16",3257.67],["2018-11-19",3294.6],["2018-11-20",3218.41],["2018-11-21",3226.49],["2018-11-22",3214.43],["2018-11-23",3143.48],["2018-11-26",3141.24],["2018-11-27",3137.24],["2018-11-28",3178.93],["2018-11-29",3137.65],["2018-11-30",3172.69],["2018-12-03",3260.95],["2018-12-04",3267.71],["2018-12-05",3252.0],["2018-12-06",3181.67],["2018-12-07",3181.56],["2018-12-10",3144.76],["2018-12-11",3159.82],["2018-12-12",3170.61],["2018-12-13",3219.69],["2018-12-14",3165.91],["2018-12-17",3161.2],["2018-12-18",3128.43],["2018-12-19",3091.13],["2018-12-20",3067.42],["2018-12-21",3029.4],["2018-12-24",3038.2],["2018-12-25",3017.28],["2018-12-26",3002.03],["2018-12-27",2990.51],["2018-12-28",3010.65],["2019-01-02",2969.54],["2019-01-03",2964.84],["2019-01-04",3035.87],["2019-01-07",3054.3],["2019-01-08",3047.7],["2019-01-09",3078.48],["2019-01-10",3072.69],["2019-01-11",3094.78],["2019-01-14",3067.78],["2019-01-15",3127.99],["2019-01-16",3128.65],["2019-01-17",3111.42],["2019-01-18",3168.17],["2019-01-21",3185.64],["2019-01-22",3143.32],["2019-01-23",3141.05],["2019-01-24",3158.78],["2019-01-25",3184.47],["2019-01-28",3183.78],["2019-01-29",3193.97],["2019-01-30",3168.48],["2019-01-31",3201.63],["2019-02-01",3247.4],["2019-02-11",3306.47],["2019-02-12",3330.34],["2019-02-13",3397.03],["2019-02-14",3402.14],["2019-02-15",3338.7],["2019-02-18",3445.74],["2019-02-19",3439.61],["2019-02-20",3451.93],["2019-02-21",3442.71],["2019-02-22",3520.12],["2019-02-25",3729.48],["2019-02-26",3684.69],["2019-02-27",3678.39],["2019-02-28",3669.37],["2019-03-01",3749.71],["2019-03-04",3794.1],["2019-03-05",3816.01],["2019-03-06",3848.09],["2019-03-07",3808.85],["2019-03-08",3657.58],["2019-03-11",3729.95],["2019-03-12",3755.35],["2019-03-13",3724.19],["2019-03-14",3698.49],["2019-03-15",3745.01],["2019-03-18",3851.75],["2019-03-19",3833.96],["2019-03-20",3835.44],["2019-03-21",3836.89],["2019-03-22",3833.8],["2019-03-25",3742.83],["2019-03-26",3700.44],["2019-03-27",3743.39],["2019-03-28",3728.4],["2019-03-29",3872.34],["2019-04-01",3973.93],["2019-04-02",3971.29],["2019-04-03",4022.16],["2019-04-04",4062.23],["2019-04-08",4057.23],["2019-04-09",4075.43],["2019-04-10",4085.85],["2019-04-11",3997.58],["2019-04-12",3988.62],["2019-04-15",3975.52],["2019-04-16",4085.79],["2019-04-17",4087.24],["2019-04-18",4072.08],["2019-04-19",4120.61],["2019-04-22",4025.61],["2019-04-23",4019.01],["2019-04-24",4030.09],["2019-04-25",3941.82],["2019-04-26",3889.27],["2019-04-29",3900.33],["2019-04-30",3913.21],["2019-05-06",3684.62],["2019-05-07",3720.67],["2019-05-08",3667.46],["2019-05-09",3599.7],["2019-05-10",3730.45],["2019-05-13",3668.73],["2019-05-14",3645.15],["2019-05-15",3727.09],["2019-05-16",3743.96],["2019-05-17",3648.76],["2019-05-20",3617.79],["2019-05-21",3666.78],["2019-05-22",3649.38],["2019-05-23",3583.96],["2019-05-24",3593.91],["2019-05-27",3637.2],["2019-05-28",3672.26],["2019-05-29",3663.91],["2019-05-30",3641.18],["2019-05-31",3629.79],["2019-06-03",3632.01],["2019-06-04",3598.47],["2019-06-05",3597.11],["2019-06-06",3564.68],["2019-06-10",3610.74],["2019-06-11",3719.28],["2019-06-12",3691.1],["2019-06-13",3685.39],["2019-06-14",3654.88],["2019-06-17",3654.82],["2019-06-18",3667.62],["2019-06-19",3715.94],["2019-06-20",3828.52],["2019-06-21",3833.94],["2019-06-24",3841.27],["2019-06-25",3801.31],["2019-06-26",3794.33],["2019-06-27",3834.82],["2019-06-28",3825.59],["2019-07-01",3935.81],["2019-07-02",3937.17],["2019-07-03",3893.53],["2019-07-04",3873.1],["2019-07-05",3893.2],["2019-07-08",3802.79],["2019-07-09",3793.13],["2019-07-10",3786.74],["2019-07-11",3785.22],["2019-07-12",3808.73],["2019-07-15",3824.19],["2019-07-16",3806.84],["2019-07-17",3804.64],["2019-07-18",3768.4],["2019-07-19",3807.96],["2019-07-22",3781.68],["2019-07-23",3789.91],["2019-07-24",3819.83],["2019-07-25",3851.07],["2019-07-26",3858.57],["2019-07-29",3854.27],["2019-07-30",3870.32],["2019-07-31",3835.36],["2019-08-01",3803.47],["2019-08-02",3747.44],["2019-08-05",3675.69],["2019-08-06",3636.33],["2019-08-07",3621.43],["2019-08-08",3669.29],["2019-08-09",3633.53],["2019-08-12",3699.1],["2019-08-13",3665.75],["2019-08-14",3682.4],["2019-08-15",3694.0],["2019-08-16",3710.54],["2019-08-19",3791.09],["2019-08-20",3787.73],["2019-08-21",3781.76],["2019-08-22",3793.51],["2019-08-23",3820.86],["2019-08-26",3765.91],["2019-08-27",3816.95],["2019-08-28",3802.58],["2019-08-29",3790.19],["2019-08-30",3799.59],["2019-09-02",3848.32],["2019-09-03",3853.61],["2019-09-04",3886.0],["2019-09-05",3925.32],["2019-09-06",3948.51],["2019-09-09",3972.95],["2019-09-10",3959.27],["2019-09-11",3930.1],["2019-09-12",3972.38],["2019-09-16",3957.72],["2019-09-17",3891.22],["2019-09-18",3910.08],["2019-09-19",3924.38],["2019-09-20",3935.65],["2019-09-23",3890.66],["2019-09-24",3901.08],["2019-09-25",3870.98],["2019-09-26",3841.14],["2019-09-27",3852.65],["2019-09-30",3814.53],["2019-10-08",3837.68],["2019-10-09",3843.24],["2019-10-10",3874.64],["2019-10-11",3911.73],["2019-10-14",3953.24],["2019-10-15",3936.25],["2019-10-16",3922.69],["2019-10-17",3925.22],["2019-10-18",3869.38],["2019-10-21",3880.84],["2019-10-22",3895.88],["2019-10-23",3871.08],["2019-10-24",3870.67],["2019-10-25",3896.79],["2019-10-28",3926.59],["2019-10-29",3910.23],["2019-10-30",3891.23],["2019-10-31",3886.75],["2019-11-01",3952.39],["2019-11-04",3978.12],["2019-11-05",4002.81],["2019-11-06",3984.88],["2019-11-07",3991.87],["2019-11-08",3973.01],["2019-11-11",3902.98],["2019-11-12",3903.69],["2019-11-13",3899.98],["2019-11-14",3905.86],["2019-11-15",3877.09],["2019-11-18",3907.93],["2019-11-19",3947.04],["2019-11-20",3907.86],["2019-11-21",3889.6],["2019-11-22",3849.99],["2019-11-25",3878.21],["2019-11-26",3891.65],["2019-11-27",3875.62],["2019-11-28",3862.3],["2019-11-29",3828.67],["2019-12-02",3836.06],["2019-12-03",3851.09],["2019-12-04",3849.82],["2019-12-05",3879.36],["2019-12-06",3902.39],["2019-12-09",3895.45],["2019-12-10",3900.38],["2019-12-11",3902.75],["2019-12-12",3891.02],["2019-12-13",3968.22],["2019-12-16",3987.55],["2019-12-17",4041.8],["2019-12-18",4032.78],["2019-12-19",4027.15],["2019-12-20",4017.25],["2019-12-23",3967.1],["2019-12-24",3992.96],["2019-12-25",3990.87],["2019-12-26",4025.99],["2019-12-27",4022.03],["2019-12-30",4081.63],["2019-12-31",4096.58],["2020-01-02",4152.24],["2020-01-03",4144.96],["2020-01-06",4129.3],["2020-01-07",4160.23],["2020-01-08",4112.32],["2020-01-09",4164.37],["2020-01-10",4163.18],["2020-01-13",4203.99],["2020-01-14",4189.89],["2020-01-15",4166.73],["2020-01-16",4149.04],["2020-01-17",4154.85],["2020-01-20",4185.83],["2020-01-21",4114.31],["2020-01-22",4131.93],["2020-01-23",4003.9],["2020-02-03",3688.36],["2020-02-04",3785.64],["2020-02-05",3828.53],["2020-02-06",3899.78],["2020-02-07",3899.87],["2020-02-10",3916.01],["2020-02-11",3952.46],["2020-02-12",3984.43],["2020-02-13",3959.92],["2020-02-14",3987.73],["2020-02-17",4077.42],["2020-02-18",4057.51],["2020-02-19",4051.31],["2020-02-20",4144.66],["2020-02-21",4149.49],["2020-02-24",4132.84],["2020-02-25",4123.85],["2020-02-26",4073.02],["2020-02-27",4084.88],["2020-02-28",3940.05],["2020-03-02",4069.67],["2020-03-03",4091.36],["2020-03-04",4115.05],["2020-03-05",4206.73],["2020-03-06",4138.51],["2020-03-09",3997.13],["2020-03-10",4082.73],["2020-03-11",4028.43],["2020-03-12",3950.91],["2020-03-13",3895.31],["2020-03-16",3727.84],["2020-03-17",3709.68],["2020-03-18",3636.26],["2020-03-19",3589.09],["2020-03-20",3653.22],["2020-03-23",3530.31],["2020-03-24",3625.11],["2020-03-25",3722.52],["2020-03-26",3698.05],["2020-03-27",3710.06],["2020-03-30",3674.11],["2020-03-31",3686.16],["2020-04-01",3675.08],["2020-04-02",3734.53],["2020-04-03",3713.22],["2020-04-07",3798.02],["2020-04-08",3780.34],["2020-04-09",3792.81],["2020-04-10",3769.18],["2020-04-13",3753.26],["2020-04-14",3825.7],["2020-04-15",3797.36],["2020-04-16",3802.38],["2020-04-17",3839.49],["2020-04-20",3853.46],["2020-04-21",3808.05],["2020-04-22",3839.38],["2020-04-23",3829.75],["2020-04-24",3796.97],["2020-04-27",3822.77],["2020-04-28",3849.15],["2020-04-29",3867.03],["2020-04-30",3912.58],["2020-05-06",3936.25],["2020-05-07",3924.89],["2020-05-08",3963.62],["2020-05-11",3960.18],["2020-05-12",3960.24],["2020-05-13",3968.25],["2020-05-14",3925.22],["2020-05-15",3912.82],["2020-05-18",3922.91],["2020-05-19",3956.25],["2020-05-20",3935.22],["2020-05-21",3913.79],["2020-05-22",3824.06],["2020-05-25",3829.32],["2020-05-26",3872.77],["2020-05-27",3845.61],["2020-05-28",3856.63],["2020-05-29",3867.02],["2020-06-01",3971.34],["2020-06-02",3983.57],["2020-06-03",3983.65],["2020-06-04",3982.19],["2020-06-05",4001.25],["2020-06-08",4021.95],["2020-06-09",4047.03],["2020-06-10",4039.71],["2020-06-11",3995.88],["2020-06-12",4003.08],["2020-06-15",3954.99],["2020-06-16",4014.57],["2020-06-17",4017.59],["2020-06-18",4044.38],["2020-06-19",4098.71],["2020-06-22",4102.05],["2020-06-23",4121.79],["2020-06-24",4138.99],["2020-06-29",4109.72],["2020-06-30",4163.96],["2020-07-01",4247.78],["2020-07-02",4335.84],["2020-07-03",4419.6],["2020-07-06",4670.09],["2020-07-07",4698.13],["2020-07-08",4774.0],["2020-07-09",4840.77],["2020-07-10",4753.13],["2020-07-13",4852.96],["2020-07-14",4806.69],["2020-07-15",4744.47],["2020-07-16",4516.25],["2020-07-17",4544.7],["2020-07-20",4680.3],["2020-07-21",4691.04],["2020-07-22",4714.45],["2020-07-23",4712.44],["2020-07-24",4505.59],["2020-07-27",4528.45],["2020-07-28",4568.26],["2020-07-29",4679.01],["2020-07-30",4656.15],["2020-07-31",4695.05],["2020-08-03",4771.31],["2020-08-04",4775.8],["2020-08-05",4777.11],["2020-08-06",4762.76],["2020-08-07",4707.93],["2020-08-10",4724.87],["2020-08-11",4681.78],["2020-08-12",4647.64],["2020-08-13",4635.71],["2020-08-14",4704.63],["2020-08-17",4815.23],["2020-08-18",4812.76],["2020-08-19",4740.68],["2020-08-20",4679.15],["2020-08-21",4718.84],["2020-08-24",4755.85],["2020-08-25",4761.95],["2020-08-26",4706.13],["2020-08-27",4731.35],["2020-08-28",4844.27],["2020-08-31",4816.22],["2020-09-01",4842.12],["2020-09-02",4843.89],["2020-09-03",4817.1],["2020-09-04",4770.22],["2020-09-07",4669.37],["2020-09-08",4694.39],["2020-09-09",4584.59],["2020-09-10",4581.98],["2020-09-11",4627.28],["2020-09-14",4651.05],["2020-09-15",4688.48],["2020-09-16",4657.36],["2020-09-17",4632.71],["2020-09-18",4737.09],["2020-09-21",4691.43],["2020-09-22",4635.76],["2020-09-23",4652.33],["2020-09-24",4563.07],["2020-09-25",4570.02],["2020-09-28",4581.91],["2020-09-29",4591.8],["2020-09-30",4587.4],["2020-10-09",4681.14],["2020-10-12",4823.16],["2020-10-13",4839.2],["2020-10-14",4807.1],["2020-10-15",4798.74],["2020-10-16",4791.68],["2020-10-19",4755.49],["2020-10-20",4793.47],["2020-10-21",4792.83],["2020-10-22",4777.98],["2020-10-23",4718.49],["2020-10-26",4691.24],["2020-10-27",4699.28],["2020-10-28",4737.27],["2020-10-29",4772.92],["2020-10-30",4695.33],["2020-11-02",4720.83],["2020-11-03",4777.56],["2020-11-04",4813.66],["2020-11-05",4885.11],["2020-11-06",4885.72],["2020-11-09",4981.35],["2020-11-10",4953.88],["2020-11-11",4904.9],["2020-11-12",4908.46],["2020-11-13",4856.85],["2020-11-16",4904.17],["2020-11-17",4894.79],["2020-11-18",4891.67],["2020-11-19",4927.99],["2020-11-20",4943.29],["2020-11-23",5005.03],["2020-11-24",4974.29],["2020-11-25",4910.7],["2020-11-26",4919.59],["2020-11-27",4980.77],["2020-11-30",4960.25],["2020-12-01",5067.1],["2020-12-02",5067.14],["2020-12-03",5057.06],["2020-12-04",5065.92],["2020-12-07",5022.24],["2020-12-08",5009.88],["2020-12-09",4942.7],["2020-12-10",4940.52],["2020-12-11",4889.63],["2020-12-14",4934.84],["2020-12-15",4945.1],["2020-12-16",4953.87],["2020-12-17",5017.48],["2020-12-18",4999.97],["2020-12-21",5046.84],["2020-12-22",4964.77],["2020-12-23",5007.12],["2020-12-24",5000.02],["2020-12-25",5042.01],["2020-12-28",5064.41],["2020-12-29",5042.94],["2020-12-30",5113.71],["2020-12-31",5211.29],["2021-01-04",5267.72],["2021-01-05",5368.5],["2021-01-06",5417.67],["2021-01-07",5513.66],["2021-01-08",5495.43],["2021-01-11",5441.16],["2021-01-12",5596.35],["2021-01-13",5577.97],["2021-01-14",5470.46],["2021-01-15",5458.08],["2021-01-18",5518.52],["2021-01-19",5437.52],["2021-01-20",5476.43],["2021-01-21",5564.97],["2021-01-22",5569.78],["2021-01-25",5625.92],["2021-01-26",5512.97],["2021-01-27",5528.0],["2021-01-28",5377.14],["2021-01-29",5351.96],["2021-02-01",5417.65],["2021-02-02",5501.09],["2021-02-03",5485.2],["2021-02-04",5473.95],["2021-02-05",5483.41],["2021-02-08",5564.56],["2021-02-09",5686.25],["2021-02-10",5807.72],["2021-02-18",5768.38],["2021-02-19",5778.84],["2021-02-22",5597.33],["2021-02-23",5579.67],["2021-02-24",5437.57],["2021-02-25",5469.56],["2021-02-26",5336.76],["2021-03-01",5418.78],["2021-03-02",5349.63],["2021-03-03",5452.21],["2021-03-04",5280.71],["2021-03-05",5262.8],["2021-03-08",5080.02],["2021-03-09",4971.0],["2021-03-10",5003.61],["2021-03-11",5128.22],["2021-03-12",5146.38],["2021-03-15",5035.54],["2021-03-16",5079.36],["2021-03-17",5100.86],["2021-03-18",5141.77],["2021-03-19",5007.09],["2021-03-22",5057.15],["2021-03-23",5009.25],["2021-03-24",4928.69],["2021-03-25",4926.35],["2021-03-26",5037.99],["2021-03-29",5046.88],["2021-03-30",5094.73],["2021-03-31",5048.36],["2021-04-01",5110.78],["2021-04-02",5161.56],["2021-04-06",5140.34],["2021-04-07",5103.74],["2021-04-08",5112.21],["2021-04-09",5035.34],["2021-04-12",4947.75],["2021-04-13",4939.64],["2021-04-14",4980.63],["2021-04-15",4948.97],["2021-04-16",4966.18],["2021-04-19",5087.02],["2021-04-20",5083.37],["2021-04-21",5098.74],["2021-04-22",5089.24],["2021-04-23",5135.45],["2021-04-26",5077.24],["2021-04-27",5090.52],["2021-04-28",5119.24],["2021-04-29",5164.17],["2021-04-30",5123.49],["2021-05-06",5061.12],["2021-05-07",4996.05],["2021-05-10",4992.42],["2021-05-11",5023.06],["2021-05-12",5044.55],["2021-05-13",4992.97],["2021-05-14",5110.59],["2021-05-17",5184.99],["2021-05-18",5187.6],["2021-05-19",5172.27],["2021-05-20",5186.41],["2021-05-21",5134.15],["2021-05-24",5155.59],["2021-05-25",5318.48],["2021-05-26",5320.59],["2021-05-27",5338.23],["2021-05-28",5321.09],["2021-05-31",5331.57],["2021-06-01",5341.68],["2021-06-02",5289.97],["2021-06-03",5255.29],["2021-06-04",5282.28],["2021-06-07",5277.63],["2021-06-08",5232.12],["2021-06-09",5236.45],["2021-06-10",5271.47],["2021-06-11",5224.7],["2021-06-15",5166.56],["2021-06-16",5080.49],["2021-06-17",5101.89],["2021-06-18",5102.47],["2021-06-21",5090.39],["2021-06-22",5122.16],["2021-06-23",5147.39],["2021-06-24",5155.97],["2021-06-25",5239.97],["2021-06-28",5251.76],["2021-06-29",5190.54],["2021-06-30",5224.04],["2021-07-01",5229.66],["2021-07-02",5081.12],["2021-07-05",5085.79],["2021-07-06",5083.1],["2021-07-07",5140.49],["2021-07-08",5088.26],["2021-07-09",5069.44],["2021-07-12",5132.71],["2021-07-13",5142.1],["2021-07-14",5083.08],["2021-07-15",5151.46],["2021-07-16",5094.77],["2021-07-19",5113.49],["2021-07-20",5108.99],["2021-07-21",5144.04],["2021-07-22",5151.75],["2021-07-23",5089.23],["2021-07-26",4925.3],["2021-07-27",4751.31],["2021-07-28",4760.48],["2021-07-29",4850.27],["2021-07-30",4811.17],["2021-08-02",4933.74],["2021-08-03",4934.46],["2021-08-04",4978.85],["2021-08-05",4948.67],["2021-08-06",4921.56],["2021-08-09",4985.56],["2021-08-10",5043.15],["2021-08-11",5015.34],["2021-08-12",4973.35],["2021-08-13",4945.98],["2021-08-16",4941.07],["2021-08-17",4837.4],["2021-08-18",4894.24],["2021-08-19",4862.14],["2021-08-20",4769.27],["2021-08-23",4835.88],["2021-08-24",4888.39],["2021-08-25",4898.16],["2021-08-26",4801.61],["2021-08-27",4827.04],["2021-08-30",4813.27],["2021-08-31",4805.61],["2021-09-01",4869.46],["2021-09-02",4869.41],["2021-09-03",4843.06],["2021-09-06",4933.73],["2021-09-07",4992.83],["2021-09-08",4972.13],["2021-09-09",4970.01],["2021-09-10",5013.52],["2021-09-13",4991.66],["2021-09-14",4917.16],["2021-09-15",4867.32],["2021-09-16",4807.7],["2021-09-17",4855.94],["2021-09-22",4821.77],["2021-09-23",4853.2],["2021-09-24",4849.43],["2021-09-27",4877.37],["2021-09-28",4883.83],["2021-09-29",4833.93],["2021-09-30",4866.38],["2021-10-08",4929.94],["2021-10-11",4936.19],["2021-10-12",4883.84],["2021-10-13",4940.11],["2021-10-14",4913.61],["2021-10-15",4932.11],["2021-10-18",4874.78],["2021-10-19",4922.72],["2021-10-20",4910.18],["2021-10-21",4928.02],["2021-10-22",4959.73],["2021-10-25",4979.52],["2021-10-26",4963.1],["2021-10-27",4898.16],["2021-10-28",4864.14],["2021-10-29",4908.77],["2021-11-01",4890.69],["2021-11-02",4839.85],["2021-11-03",4821.11],["2021-11-04",4868.74],["2021-11-05",4842.35],["2021-11-08",4848.18],["2021-11-09",4846.74],["2021-11-10",4821.19],["2021-11-11",4898.65],["2021-11-12",4888.37],["2021-11-15",4882.38],["2021-11-16",4883.32],["2021-11-17",4885.75],["2021-11-18",4837.62],["2021-11-19",4890.06],["2021-11-22",4912.4],["2021-11-23",4913.35],["2021-11-24",4916.66],["2021-11-25",4896.44],["2021-11-26",4860.13],["2021-11-29",4851.42],["2021-11-30",4832.03],["2021-12-01",4843.85],["2021-12-02",4856.16],["2021-12-03",4901.02],["2021-12-06",4892.62],["2021-12-07",4922.1],["2021-12-08",4995.93],["2021-12-09",5078.69],["2021-12-10",5055.12],["2021-12-13",5083.8],["2021-12-14",5049.7],["2021-12-15",5005.9],["2021-12-16",5034.73],["2021-12-17",4954.76],["2021-12-20",4880.42],["2021-12-21",4913.49],["2021-12-22",4914.45],["2021-12-23",4948.74],["2021-12-24",4921.34],["2021-12-27",4919.32],["2021-12-28",4955.96],["2021-12-29",4883.48],["2021-12-30",4921.51],["2021-12-31",4940.37],["2022-01-04",4917.77],["2022-01-05",4868.12],["2022-01-06",4818.23],["2022-01-07",4822.37],["2022-01-10",4844.05],["2022-01-11",4797.77],["2022-01-12",4845.58],["2022-01-13",4765.92],["2022-01-14",4726.73],["2022-01-17",4767.28],["2022-01-18",4813.35],["2022-01-19",4780.38],["2022-01-20",4823.51],["2022-01-21",4779.31],["2022-01-24",4786.74],["2022-01-25",4678.45],["2022-01-26",4712.31],["2022-01-27",4619.88],["2022-01-28",4563.77],["2022-02-07",4634.09],["2022-02-08",4608.77],["2022-02-09",4652.06],["2022-02-10",4639.86],["2022-02-11",4601.4],["2022-02-14",4551.69],["2022-02-15",4600.1],["2022-02-16",4617.99],["2022-02-17",4629.16],["2022-02-18",4651.24],["2022-02-21",4634.31],["2022-02-22",4574.15],["2022-02-23",4623.05],["2022-02-24",4529.32],["2022-02-25",4573.42],["2022-02-28",4581.65],["2022-03-01",4619.69],["2022-03-02",4578.6],["2022-03-03",4551.63],["2022-03-04",4496.43],["2022-03-07",4352.78],["2022-03-08",4265.39],["2022-03-09",4226.35],["2022-03-10",4292.84],["2022-03-11",4306.52],["2022-03-14",4174.76],["2022-03-15",3983.81],["2022-03-16",4156.08],["2022-03-17",4237.7],["2022-03-18",4265.9],["2022-03-21",4258.75],["2022-03-22",4255.3],["2022-03-23",4276.52],["2022-03-24",4251.31],["2022-03-25",4174.57],["2022-03-28",4148.47],["2022-03-29",4134.14],["2022-03-30",4254.1],["2022-03-31",4222.6],["2022-04-01",4276.16],["2022-04-06",4263.84],["2022-04-07",4209.1],["2022-04-08",4230.77],["2022-04-11",4100.07],["2022-04-12",4179.97],["2022-04-13",4139.74],["2022-04-14",4191.57],["2022-04-15",4188.75],["2022-04-18",4166.38],["2022-04-19",4134.9],["2022-04-20",4070.79],["2022-04-21",3995.83],["2022-04-22",4013.25],["2022-04-25",3814.91],["2022-04-26",3784.12],["2022-04-27",3895.54],["2022-04-28",3921.11],["2022-04-29",4016.24],["2022-05-05",4010.21],["2022-05-06",3908.82],["2022-05-09",3877.44],["2022-05-10",3919.87],["2022-05-11",3976.42],["2022-05-12",3958.74],["2022-05-13",3988.6],["2022-05-16",3956.54],["2022-05-17",4005.89],["2022-05-18",3991.91],["2022-05-19",3999.6],["2022-05-20",4077.6],["2022-05-23",4053.98],["2022-05-24",3959.15],["2022-05-25",3983.18],["2022-05-26",3993.04],["2022-05-27",4001.3],["2022-05-30",4029.02],["2022-05-31",4091.52],["2022-06-01",4083.18],["2022-06-02",4089.57],["2022-06-06",4166.09],["2022-06-07",4179.13],["2022-06-08",4219.81],["2022-06-09",4175.67],["2022-06-10",4238.99],["2022-06-13",4189.35],["2022-06-14",4222.31],["2022-06-15",4278.22],["2022-06-16",4250.06],["2022-06-17",4309.04],["2022-06-20",4330.43],["2022-06-21",4325.57],["2022-06-22",4270.62],["2022-06-23",4343.88],["2022-06-24",4394.77],["2022-06-27",4444.26],["2022-06-28",4490.52],["2022-06-29",4421.36],["2022-06-30",4485.01],["2022-07-01",4466.72],["2022-07-04",4496.03],["2022-07-05",4489.54],["2022-07-06",4423.97],["2022-07-07",4443.47],["2022-07-08",4428.78],["2022-07-11",4354.62],["2022-07-12",4313.62],["2022-07-13",4321.46],["2022-07-14",4322.07],["2022-07-15",4248.53],["2022-07-18",4292.59],["2022-07-19",4269.34],["2022-07-20",4283.8],["2022-07-21",4236.06],["2022-07-22",4238.23],["2022-07-25",4212.64],["2022-07-26",4245.98],["2022-07-27",4225.04],["2022-07-28",4225.67],["2022-07-29",4170.1],["2022-08-01",4188.68],["2022-08-02",4107.02],["2022-08-03",4066.98],["2022-08-04",4101.54],["2022-08-05",4156.91],["2022-08-08",4148.07],["2022-08-09",4156.29],["2022-08-10",4109.74],["2022-08-11",4193.54],["2022-08-12",4191.15],["2022-08-15",4185.68],["2022-08-16",4177.84],["2022-08-17",4216.96],["2022-08-18",4180.1],["2022-08-19",4151.07],["2022-08-22",4181.4],["2022-08-23",4161.08],["2022-08-24",4082.42],["2022-08-25",4116.24],["2022-08-26",4107.55],["2022-08-29",4089.52],["2022-08-30",4075.79],["2022-08-31",4078.84],["2022-09-01",4043.74],["2022-09-02",4023.61],["2022-09-05",4015.43],["2022-09-06",4052.28],["2022-09-07",4054.98],["2022-09-08",4037.68],["2022-09-09",4093.79],["2022-09-13",4111.11],["2022-09-14",4065.36],["2022-09-15",4027.12],["2022-09-16",3932.68],["2022-09-19",3928.0],["2022-09-20",3932.84],["2022-09-21",3903.73],["2022-09-22",3869.34],["2022-09-23",3856.02],["2022-09-26",3836.68],["2022-09-27",3892.3],["2022-09-28",3828.71],["2022-09-29",3827.14],["2022-09-30",3804.89],["2022-10-10",3720.94],["2022-10-11",3727.69],["2022-10-12",3784.31],["2022-10-13",3752.67],["2022-10-14",3842.47],["2022-10-17",3846.41],["2022-10-18",3838.27],["2022-10-19",3776.53],["2022-10-20",3754.93],["2022-10-21",3742.89],["2022-10-24",3633.37],["2022-10-25",3627.45],["2022-10-26",3656.9],["2022-10-27",3631.14],["2022-10-28",3541.33],["2022-10-31",3508.7],["2022-11-01",3634.17],["2022-11-02",3677.81],["2022-11-03",3647.9],["2022-11-04",3767.17],["2022-11-07",3775.3],["2022-11-08",3749.33],["2022-11-09",3714.27],["2022-11-10",3685.69],["2022-11-11",3788.44],["2022-11-14",3794.02],["2022-11-15",3865.97],["2022-11-16",3834.39],["2022-11-17",3818.66],["2022-11-18",3801.57],["2022-11-21",3769.13],["2022-11-22",3769.57],["2022-11-23",3773.53],["2022-11-24",3756.81],["2022-11-25",3775.78],["2022-11-28",3733.24],["2022-11-29",3848.42],["2022-11-30",3853.04],["2022-12-01",3894.77],["2022-12-02",3870.95],["2022-12-05",3946.88],["2022-12-06",3968.2],["2022-12-07",3958.44],["2022-12-08",3959.18],["2022-12-09",3998.24],["2022-12-12",3953.44],["2022-12-13",3945.68],["2022-12-14",3954.89],["2022-12-15",3951.99],["2022-12-16",3954.23],["2022-12-19",3893.22],["2022-12-20",3829.02],["2022-12-21",3830.54],["2022-12-22",3836.03],["2022-12-23",3828.22],["2022-12-26",3843.49],["2022-12-27",3887.85],["2022-12-28",3871.26],["2022-12-29",3856.7],["2022-12-30",3871.63],["2023-01-03",3887.9],["2023-01-04",3892.95],["2023-01-05",3968.58],["2023-01-06",3980.89],["2023-01-09",4013.12],["2023-01-10",4017.47],["2023-01-11",4010.03],["2023-01-12",4017.87],["2023-01-13",4074.38],["2023-01-16",4137.96],["2023-01-17",4137.24],["2023-01-18",4130.31],["2023-01-19",4156.01],["2023-01-20",4181.53],["2023-01-30",4201.35],["2023-01-31",4156.86],["2023-02-01",4195.93],["2023-02-02",4181.15],["2023-02-03",4141.63],["2023-02-06",4086.88],["2023-02-07",4094.23],["2023-02-08",4076.14],["2023-02-09",4130.86],["2023-02-10",4106.31],["2023-02-13",4143.57],["2023-02-14",4145.29],["2023-02-15",4123.69],["2023-02-16",4093.49],["2023-02-17",4034.51],["2023-02-20",4133.49],["2023-02-21",4144.35],["2023-02-22",4106.95],["2023-02-23",4103.65],["2023-02-24",4061.05],["2023-02-27",4043.84],["2023-02-28",4069.46],["2023-03-01",4126.94],["2023-03-02",4117.74],["2023-03-03",4130.55],["2023-03-06",4109.01],["2023-03-07",4048.85],["2023-03-08",4034.11],["2023-03-09",4019.85],["2023-03-10",3967.14],["2023-03-13",4008.69],["2023-03-14",3984.7],["2023-03-15",3986.9],["2023-03-16",3939.15],["2023-03-17",3958.82],["2023-03-20",3939.08],["2023-03-21",3982.38],["2023-03-22",3999.44],["2023-03-23",4039.09],["2023-03-24",4027.05],["2023-03-27",4012.48],["2023-03-28",3999.51],["2023-03-29",4006.14],["2023-03-30",4038.53],["2023-03-31",4050.93],["2023-04-03",4090.57],["2023-04-04",4103.11],["2023-04-06",4096.64],["2023-04-07",4123.28],["2023-04-10",4104.81],["2023-04-11",4100.15],["2023-04-12",4097.29],["2023-04-13",4068.98],["2023-04-14",4092.0],["2023-04-17",4149.38],["2023-04-18",4162.03],["2023-04-19",4124.56],["2023-04-20",4113.02],["2023-04-21",4032.57],["2023-04-24",3982.64],["2023-04-25",3962.67],["2023-04-26",3959.23],["2023-04-27",3988.42],["2023-04-28",4029.09],["2023-05-04",4030.25],["2023-05-05",4016.88],["2023-05-08",4062.66],["2023-05-09",4027.88],["2023-05-10",3996.87],["2023-05-11",3990.66],["2023-05-12",3937.76],["2023-05-15",3998.89],["2023-05-16",3978.21],["2023-05-17",3960.17],["2023-05-18",3956.07],["2023-05-19",3944.54],["2023-05-22",3969.33],["2023-05-23",3913.19],["2023-05-24",3859.09],["2023-05-25",3850.5],["2023-05-26",3850.95],["2023-05-29",3833.94],["2023-05-30",3837.75],["2023-05-31",3798.54],["2023-06-01",3806.87],["2023-06-02",3861.83],["2023-06-05",3844.25],["2023-06-06",3808.16],["2023-06-07",3789.34],["2023-06-08",3820.19],["2023-06-09",3836.7],["2023-06-12",3844.43],["2023-06-13",3864.91],["2023-06-14",3864.02],["2023-06-15",3925.5],["2023-06-16",3963.35],["2023-06-19",3930.91],["2023-06-20",3924.24],["2023-06-21",3864.03],["2023-06-26",3809.7],["2023-06-27",3845.43],["2023-06-28",3840.8],["2023-06-29",3821.84],["2023-06-30",3842.45],["2023-07-03",3892.88],["2023-07-04",3899.01],["2023-07-05",3868.81],["2023-07-06",3842.75],["2023-07-07",3825.7],["2023-07-10",3844.33],["2023-07-11",3869.49],["2023-07-12",3843.44],["2023-07-13",3898.42],["2023-07-14",3899.1],["2023-07-17",3867.17],["2023-07-18",3854.94],["2023-07-19",3850.87],["2023-07-20",3823.69],["2023-07-21",3821.91],["2023-07-24",3805.22],["2023-07-25",3915.12],["2023-07-26",3907.01],["2023-07-27",3902.35],["2023-07-28",3992.74],["2023-07-31",4014.63],["2023-08-01",3998.0],["2023-08-02",3969.9],["2023-08-03",4004.98],["2023-08-04",4020.58],["2023-08-07",3990.15],["2023-08-08",3979.73],["2023-08-09",3967.57],["2023-08-10",3975.72],["2023-08-11",3884.25],["2023-08-14",3855.91],["2023-08-15",3846.54],["2023-08-16",3818.33],["2023-08-17",3831.1],["2023-08-18",3784.0],["2023-08-21",3729.56],["2023-08-22",3758.23],["2023-08-23",3696.63],["2023-08-24",3723.43],["2023-08-25",3709.15],["2023-08-28",3752.62],["2023-08-29",3790.11],["2023-08-30",3788.51],["2023-08-31",3765.27],["2023-09-01",3791.49],["2023-09-04",3848.95],["2023-09-05",3820.32],["2023-09-06",3812.03],["2023-09-07",3758.47],["2023-09-08",3739.99],["2023-09-11",3767.54],["2023-09-12",3760.6],["2023-09-13",3736.65],["2023-09-14",3733.51],["2023-09-15",3708.78],["2023-09-18",3727.71],["2023-09-19",3720.5],["2023-09-20",3705.69],["2023-09-21",3672.44],["2023-09-22",3738.93],["2023-09-25",3714.6],["2023-09-26",3692.89],["2023-09-27",3700.5],["2023-09-28",3689.52],["2023-10-09",3684.73],["2023-10-10",3657.13],["2023-10-11",3667.55],["2023-10-12",3702.38],["2023-10-13",3663.41],["2023-10-16",3626.6],["2023-10-17",3639.4],["2023-10-18",3610.58],["2023-10-19",3533.54],["2023-10-20",3510.59],["2023-10-23",3474.24],["2023-10-24",3487.13],["2023-10-25",3504.46],["2023-10-26",3514.14],["2023-10-27",3562.39],["2023-10-30",3583.77],["2023-10-31",3572.51],["2023-11-01",3571.03],["2023-11-02",3554.19],["2023-11-03",3584.14],["2023-11-06",3632.61],["2023-11-07",3619.76],["2023-11-08",3611.07],["2023-11-09",3612.83],["2023-11-10",3586.49],["2023-11-13",3579.41],["2023-11-14",3582.06],["2023-11-15",3607.25],["2023-11-16",3572.36],["2023-11-17",3568.07],["2023-11-20",3576.32],["2023-11-21",3581.07],["2023-11-22",3544.42],["2023-11-23",3561.52],["2023-11-24",3538.01],["2023-11-27",3511.94],["2023-11-28",3518.52],["2023-11-29",3488.31],["2023-11-30",3496.2],["2023-12-01",3482.88],["2023-12-04",3460.14],["2023-12-05",3394.26],["2023-12-06",3399.6],["2023-12-07",3391.28],["2023-12-08",3399.46],["2023-12-11",3419.45],["2023-12-12",3426.8],["2023-12-13",3369.61],["2023-12-14",3351.96],["2023-12-15",3341.55],["2023-12-18",3329.37],["2023-12-19",3334.04],["2023-12-20",3297.5],["2023-12-21",3330.87],["2023-12-22",3337.23],["2023-12-25",3347.45],["2023-12-26",3324.79],["2023-12-27",3336.36],["2023-12-28",3414.54],["2023-12-29",3431.11],["2024-01-02",3386.35],["2024-01-03",3378.3],["2024-01-04",3347.05],["2024-01-05",3329.11],["2024-01-08",3286.06],["2024-01-09",3292.5],["2024-01-10",3277.13],["2024-01-11",3295.67],["2024-01-12",3284.17],["2024-01-15",3280.92],["2024-01-16",3300.88],["2024-01-17",3229.08],["2024-01-18",3274.73],["2024-01-19",3269.78],["2024-01-22",3218.9],["2024-01-23",3231.93],["2024-01-24",3277.11],["2024-01-25",3342.92],["2024-01-26",3333.82],["2024-01-29",3303.96],["2024-01-30",3245.04],["2024-01-31",3215.35],["2024-02-01",3217.71],["2024-02-02",3179.63],["2024-02-05",3200.42],["2024-02-06",3311.69],["2024-02-07",3343.63],["2024-02-08",3364.93],["2024-02-19",3403.81],["2024-02-20",3410.85],["2024-02-21",3456.87],["2024-02-22",3486.67],["2024-02-23",3489.74],["2024-02-26",3453.36],["2024-02-27",3494.79],["2024-02-28",3450.26],["2024-02-29",3516.08],["2024-03-01",3537.8],["2024-03-04",3540.87],["2024-03-05",3565.51],["2024-03-06",3551.05],["2024-03-07",3529.72],["2024-03-08",3544.91],["2024-03-11",3589.26],["2024-03-12",3597.49],["2024-03-13",3572.36],["2024-03-14",3562.22],["2024-03-15",3569.99],["2024-03-18",3603.53],["2024-03-19",3577.63],["2024-03-20",3585.38],["2024-03-21",3581.09],["2024-03-22",3545.0],["2024-03-25",3525.76],["2024-03-26",3543.75],["2024-03-27",3502.79],["2024-03-28",3520.96],["2024-03-29",3537.48],["2024-04-01",3595.65],["2024-04-02",3580.68],["2024-04-03",3567.8],["2024-04-08",3536.41],["2024-04-09",3533.49],["2024-04-10",3504.71],["2024-04-11",3504.24],["2024-04-12",3475.84],["2024-04-15",3549.08],["2024-04-16",3511.11],["2024-04-17",3565.4],["2024-04-18",3569.8],["2024-04-19",3541.66],["2024-04-22",3530.9],["2024-04-23",3506.22],["2024-04-24",3521.62],["2024-04-25",3530.28],["2024-04-26",3584.27],["2024-04-29",3623.91],["2024-04-30",3604.39],["2024-05-06",3657.88],["2024-05-07",3659.01],["2024-05-08",3630.22],["2024-05-09",3664.56],["2024-05-10",3666.28],["2024-05-13",3664.69],["2024-05-14",3657.05],["2024-05-15",3626.06],["2024-05-16",3640.36],["2024-05-17",3677.97],["2024-05-20",3690.96],["2024-05-21",3676.16],["2024-05-22",3684.45],["2024-05-23",3641.79],["2024-05-24",3601.48],["2024-05-27",3635.71],["2024-05-28",3609.17],["2024-05-29",3613.52],["2024-05-30",3594.31],["2024-05-31",3579.92],["2024-06-03",3588.75],["2024-06-04",3615.67],["2024-06-05",3594.79],["2024-06-06",3592.25],["2024-06-07",3574.11],["2024-06-11",3542.88],["2024-06-12",3544.12],["2024-06-13",3526.13],["2024-06-14",3541.53],["2024-06-17",3536.2],["2024-06-18",3545.59],["2024-06-19",3528.75],["2024-06-20",3503.28],["2024-06-21",3495.62],["2024-06-24",3476.81],["2024-06-25",3457.9],["2024-06-26",3480.26],["2024-06-27",3454.12],["2024-06-28",3461.66],["2024-07-01",3478.18],["2024-07-02",3471.79],["2024-07-03",3463.41],["2024-07-04",3445.81],["2024-07-05",3431.06],["2024-07-08",3401.76],["2024-07-09",3439.81],["2024-07-10",3428.97],["2024-07-11",3468.17],["2024-07-12",3472.4],["2024-07-15",3476.25],["2024-07-16",3498.28],["2024-07-17",3501.58],["2024-07-18",3520.93],["2024-07-19",3539.02],["2024-07-22",3514.92],["2024-07-23",3439.88],["2024-07-24",3418.17],["2024-07-25",3399.27],["2024-07-26",3409.29],["2024-07-29",3390.74],["2024-07-30",3369.38],["2024-07-31",3442.08],["2024-08-01",3419.27],["2024-08-02",3384.39],["2024-08-05",3343.32],["2024-08-06",3342.98],["2024-08-07",3341.49],["2024-08-08",3342.94],["2024-08-09",3331.63],["2024-08-12",3325.86],["2024-08-13",3334.39],["2024-08-14",3309.24],["2024-08-15",3341.95],["2024-08-16",3345.63],["2024-08-19",3356.97],["2024-08-20",3332.7],["2024-08-21",3321.64],["2024-08-22",3313.14],["2024-08-23",3327.19],["2024-08-26",3324.22],["2024-08-27",3305.33],["2024-08-28",3286.5],["2024-08-29",3277.68],["2024-08-30",3321.43],["2024-09-02",3265.01],["2024-09-03",3273.43],["2024-09-04",3252.16],["2024-09-05",3257.76],["2024-09-06",3231.35],["2024-09-09",3192.95],["2024-09-10",3195.76],["2024-09-11",3186.13],["2024-09-12",3172.47],["2024-09-13",3159.25],["2024-09-18",3171.01],["2024-09-19",3196.04],["2024-09-20",3201.05],["2024-09-23",3212.76],["2024-09-24",3351.91],["2024-09-25",3401.53],["2024-09-26",3545.32],["2024-09-27",3703.68],["2024-09-30",4017.85],["2024-10-08",4256.1],["2024-10-09",3955.98],["2024-10-10",3997.79],["2024-10-11",3887.17],["2024-10-14",3961.34],["2024-10-15",3855.99],["2024-10-16",3831.59],["2024-10-17",3788.22],["2024-10-18",3925.23],["2024-10-21",3935.2],["2024-10-22",3957.78],["2024-10-23",3973.21],["2024-10-24",3928.83],["2024-10-25",3956.42],["2024-10-28",3964.16],["2024-10-29",3924.65],["2024-10-30",3889.45],["2024-10-31",3891.04],["2024-11-01",3890.02],["2024-11-04",3944.76],["2024-11-05",4044.57],["2024-11-06",4024.28],["2024-11-07",4145.7],["2024-11-08",4104.05],["2024-11-11",4131.13],["2024-11-12",4085.74],["2024-11-13",4110.89],["2024-11-14",4039.62],["2024-11-15",3968.83],["2024-11-18",3950.38],["2024-11-19",3976.89],["2024-11-20",3985.77],["2024-11-21",3989.3],["2024-11-22",3865.7],["2024-11-25",3848.09],["2024-11-26",3840.18],["2024-11-27",3907.04],["2024-11-28",3872.55],["2024-11-29",3916.58],["2024-12-02",3947.63],["2024-12-03",3951.89],["2024-12-04",3930.56],["2024-12-05",3921.59],["2024-12-06",3973.14],["2024-12-09",3966.57],["2024-12-10",3995.64],["2024-12-11",3988.83],["2024-12-12",4028.5],["2024-12-13",3933.18],["2024-12-16",3911.84],["2024-12-17",3922.03],["2024-12-18",3941.89],["2024-12-19",3945.46],["2024-12-20",3927.74],["2024-12-23",3933.57],["2024-12-24",3983.69],["2024-12-25",3985.63],["2024-12-26",3987.48],["2024-12-27",3981.03],["2024-12-30",3999.05],["2024-12-31",3934.91],["2025-01-02",3820.4],["2025-01-03",3775.16],["2025-01-06",3768.97],["2025-01-07",3796.11],["2025-01-08",3789.22],["2025-01-09",3779.88],["2025-01-10",3732.48],["2025-01-13",3722.51],["2025-01-14",3820.54],["2025-01-15",3796.03],["2025-01-16",3800.38],["2025-01-17",3812.34],["2025-01-20",3829.68],["2025-01-21",3832.61],["2025-01-22",3797.02],["2025-01-23",3803.74],["2025-01-24",3832.86],["2025-01-27",3817.08],["2025-02-05",3795.08],["2025-02-06",3842.83],["2025-02-07",3892.7],["2025-02-10",3901.06],["2025-02-11",3883.14],["2025-02-12",3919.86],["2025-02-13",3905.14],["2025-02-14",3939.01],["2025-02-17",3947.4],["2025-02-18",3912.78],["2025-02-19",3940.16],["2025-02-20",3928.9],["2025-02-21",3978.44],["2025-02-24",3969.72],["2025-02-25",3925.65],["2025-02-26",3959.94],["2025-02-27",3968.12],["2025-02-28",3890.05],["2025-03-03",3888.47],["2025-03-04",3885.22],["2025-03-05",3902.57],["2025-03-06",3956.24],["2025-03-07",3944.01],["2025-03-10",3928.8],["2025-03-11",3941.42],["2025-03-12",3927.23],["2025-03-13",3911.58],["2025-03-14",4006.56],["2025-03-17",3996.79],["2025-03-18",4007.72],["2025-03-19",4010.17],["2025-03-20",3974.99],["2025-03-21",3914.7],["2025-03-24",3934.85],["2025-03-25",3932.3],["2025-03-26",3919.36],["2025-03-27",3932.41],["2025-03-28",3915.17],["2025-03-31",3887.31],["2025-04-01",3887.68],["2025-04-02",3884.39],["2025-04-03",3861.5],["2025-04-07",3589.44],["2025-04-08",3650.76],["2025-04-09",3686.79],["2025-04-10",3735.12],["2025-04-11",3750.52],["2025-04-14",3759.14],["2025-04-15",3761.23],["2025-04-16",3772.82],["2025-04-17",3772.22],["2025-04-18",3772.52],["2025-04-21",3784.88],["2025-04-22",3783.95],["2025-04-23",3786.88],["2025-04-24",3784.36],["2025-04-25",3786.99],["2025-04-28",3781.62],["2025-04-29",3775.08],["2025-04-30",3770.57],["2025-05-06",3808.54],["2025-05-07",3831.63],["2025-05-08",3852.9],["2025-05-09",3846.16],["2025-05-12",3890.61],["2025-05-13",3896.26],["2025-05-14",3943.21],["2025-05-15",3907.2],["2025-05-16",3889.09],["2025-05-19",3877.15],["2025-05-20",3898.17],["2025-05-21",3916.38],["2025-05-22",3913.87],["2025-05-23",3882.27],["2025-05-26",3860.11],["2025-05-27",3839.4],["2025-05-28",3836.24],["2025-05-29",3858.7],["2025-05-30",3840.23],["2025-06-03",3852.01],["2025-06-04",3868.74],["2025-06-05",3877.56],["2025-06-06",3873.98],["2025-06-09",3885.25],["2025-06-10",3865.47],["2025-06-11",3894.63],["2025-06-12",3892.2],["2025-06-13",3864.18],["2025-06-16",3873.8],["2025-06-17",3870.38],["2025-06-18",3874.97],["2025-06-19",3843.09],["2025-06-20",3846.64],["2025-06-23",3857.9],["2025-06-24",3904.03],["2025-06-25",3960.07],["2025-06-26",3946.02],["2025-06-27",3921.76],["2025-06-30",3936.08],["2025-07-01",3942.76],["2025-07-02",3943.68],["2025-07-03",3968.07],["2025-07-04",3982.2],["2025-07-07",3965.17],["2025-07-08",3998.45],["2025-07-09",3991.4],["2025-07-10",4010.02],["2025-07-11",4014.81],["2025-07-14",4017.67],["2025-07-15",4019.06],["2025-07-16",4007.2],["2025-07-17",4034.49],["2025-07-18",4058.55],["2025-07-21",4085.61],["2025-07-22",4118.96],["2025-07-23",4119.77],["2025-07-24",4149.04],["2025-07-25",4127.16],["2025-07-28",4135.82],["2025-07-29",4152.02],["2025-07-30",4151.24],["2025-07-31",4075.59],["2025-08-01",4054.93],["2025-08-04",4070.7],["2025-08-05",4103.45],["2025-08-06",4113.49],["2025-08-07",4114.67],["2025-08-08",4104.97],["2025-08-11",4122.51],["2025-08-12",4143.83],["2025-08-13",4176.58],["2025-08-14",4173.31],["2025-08-15",4202.35],["2025-08-18",4239.41],["2025-08-19",4223.37],["2025-08-20",4271.4],["2025-08-21",4288.07],["2025-08-22",4378.0],["2025-08-25",4469.22],["2025-08-26",4452.59],["2025-08-27",4386.13],["2025-08-28",4463.78],["2025-08-29",4496.76],["2025-09-01",4523.71],["2025-09-02",4490.45],["2025-09-03",4459.83],["2025-09-04",4365.21],["2025-09-05",4460.32],["2025-09-08",4467.57],["2025-09-09",4436.26],["2025-09-10",4445.36],["2025-09-11",4548.03],["2025-09-12",4522.0],["2025-09-15",4533.06],["2025-09-16",4523.34],["2025-09-17",4551.02],["2025-09-18",4498.11],["2025-09-19",4501.92],["2025-09-22",4522.61],["2025-09-23",4519.78],["2025-09-24",4566.07],["2025-09-25",4593.49],["2025-09-26",4550.05],["2025-09-29",4620.05],["2025-09-30",4640.69],["2025-10-09",4709.48],["2025-10-10",4616.83],["2025-10-13",4593.98],["2025-10-14",4539.06],["2025-10-15",4606.29],["2025-10-16",4618.42],["2025-10-17",4514.23],["2025-10-20",4538.22],["2025-10-21",4607.87],["2025-10-22",4592.57],["2025-10-23",4606.34],["2025-10-24",4660.68],["2025-10-27",4716.02],["2025-10-28",4691.97],["2025-10-29",4747.84],["2025-10-30",4709.91],["2025-10-31",4640.67],["2025-11-03",4653.4],["2025-11-04",4618.7],["2025-11-05",4627.26],["2025-11-06",4693.4],["2025-11-07",4678.79],["2025-11-10",4695.05],["2025-11-11",4652.17],["2025-11-12",4645.91],["2025-11-13",4702.07],["2025-11-14",4628.14],["2025-11-17",4598.05],["2025-11-18",4568.19],["2025-11-19",4588.29],["2025-11-20",4564.95],["2025-11-21",4453.61],["2025-11-24",4448.05],["2025-11-25",4490.4],["2025-11-26",4517.63],["2025-11-27",4515.4],["2025-11-28",4526.66],["2025-12-01",4576.49],["2025-12-02",4554.33],["2025-12-03",4531.05],["2025-12-04",4546.57],["2025-12-05",4584.54],["2025-12-08",4621.75],["2025-12-09",4598.22],["2025-12-10",4591.83],["2025-12-11",4552.18],["2025-12-12",4580.95],["2025-12-15",4552.06],["2025-12-16",4497.55],["2025-12-17",4579.88],["2025-12-18",4552.79],["2025-12-19",4568.18],["2025-12-22",4611.62],["2025-12-23",4620.73],["2025-12-24",4634.06],["2025-12-25",4642.54],["2025-12-26",4657.24],["2025-12-29",4639.37],["2025-12-30",4651.28],["2025-12-31",4629.94],["2026-01-05",4717.75],["2026-01-06",4790.69],["2026-01-07",4776.67],["2026-01-08",4737.65],["2026-01-09",4758.92],["2026-01-12",4789.92],["2026-01-13",4761.03],["2026-01-14",4741.93],["2026-01-15",4751.43],["2026-01-16",4731.87],["2026-01-19",4734.46],["2026-01-20",4718.88],["2026-01-21",4723.07],["2026-01-22",4723.71],["2026-01-23",4702.5],["2026-01-26",4706.96],["2026-01-27",4705.69],["2026-01-28",4717.99],["2026-01-29",4753.87],["2026-01-30",4706.34],["2026-02-02",4605.98],["2026-02-03",4660.11],["2026-02-04",4698.68],["2026-02-05",4670.42],["2026-02-06",4643.6],["2026-02-09",4719.06],["2026-02-10",4724.3],["2026-02-11",4713.82],["2026-02-12",4719.58],["2026-02-13",4660.41],["2026-02-24",4707.54],["2026-02-25",4735.89],["2026-02-26",4726.87],["2026-02-27",4710.65],["2026-03-02",4728.67],["2026-03-03",4655.9],["2026-03-04",4602.62],["2026-03-05",4647.69],["2026-03-06",4660.44],["2026-03-09",4615.46],["2026-03-10",4674.76],["2026-03-11",4704.5],["2026-03-12",4687.56],["2026-03-13",4669.14],["2026-03-16",4671.56],["2026-03-17",4637.44],["2026-03-18",4658.33],["2026-03-19",4583.25],["2026-03-20",4567.02],["2026-03-23",4418.0],["2026-03-24",4474.72],["2026-03-25",4537.47],["2026-03-26",4477.53],["2026-03-27",4502.57],["2026-03-30",4491.95],["2026-03-31",4450.05],["2026-04-01",4526.07],["2026-04-02",4478.91],["2026-04-03",4440.79],["2026-04-07",4440.62],["2026-04-08",4595.56],["2026-04-09",4566.22],["2026-04-10",4636.57],["2026-04-13",4646.15],["2026-04-14",4701.28],["2026-04-15",4685.25],["2026-04-16",4736.61],["2026-04-17",4728.67],["2026-04-20",4757.44],["2026-04-21",4768.0],["2026-04-22",4799.63],["2026-04-23",4786.33],["2026-04-24",4769.37],["2026-04-27",4770.95],["2026-04-28",4758.21],["2026-04-29",4810.35],["2026-04-30",4807.31],["2026-05-06",4877.09],["2026-05-07",4900.51],["2026-05-08",4871.91],["2026-05-11",4951.84],["2026-05-12",4948.05],["2026-05-13",4998.34],["2026-05-14",4914.6],["2026-05-15",4859.59],["2026-05-18",4833.52],["2026-05-19",4852.88],["2026-05-20",4850.7],["2026-05-21",4783.1],["2026-05-22",4845.1],["2026-05-25",4921.6],["2026-05-26",4947.85],["2026-05-27",4908.17],["2026-05-28",4914.21],["2026-05-29",4892.12],["2026-06-01",4844.26],["2026-06-02",4914.56],["2026-06-03",4938.81],["2026-06-04",4904.75],["2026-06-05",4816.92],["2026-06-08",4713.64],["2026-06-09",4801.81],["2026-06-10",4748.59],["2026-06-11",4722.41],["2026-06-12",4777.32],["2026-06-15",4891.71],["2026-06-16",4884.23],["2026-06-17",4931.39],["2026-06-18",4941.6],["2026-06-22",5059.66],["2026-06-23",4919.39],["2026-06-24",4943.02],["2026-06-25",5020.1],["2026-06-26",4868.22],["2026-06-29",4926.92],["2026-06-30",4979.43],["2026-07-01",4958.98],["2026-07-02",4812.3],["2026-07-03",4842.17],["2026-07-06",4842.0],["2026-07-07",4792.26],["2026-07-08",4755.53],["2026-07-09",4876.31],["2026-07-10",4780.79],["2026-07-13",4695.38],["2026-07-14",4796.5],["2026-07-15",4786.78],["2026-07-16",4698.43],["2026-07-17",4529.1],["2026-07-20",4598.32],["2026-07-21",4739.23],["2026-07-22",4717.24],["2026-07-23",4728.0],["2026-07-24",4649.19],["2026-07-27",4702.43],["2026-07-28",4569.52],["2026-07-29",4600.26],["2026-07-30",4549.72],["2026-07-31",4588.2],["2026-08-03",4543.18],["2026-08-04",4600.93],["2026-08-05",4658.15],["2026-08-06",4651.31],["2026-08-07",4694.44],["2026-08-10",4702.02],["2026-08-11",4663.79],["2026-08-12",4690.92],["2026-08-13",4663.95],["2026-08-14",4665.88],["2026-08-17",4741.1],["2026-08-18",4725.81],["2026-08-19",4588.7],["2026-08-20",4592.75],["2026-08-21",4618.9],["2026-08-24",4563.13],["2026-08-25",4552.03],["2026-08-26",4590.79],["2026-08-27",4630.28],["2026-08-28",4609.18],["2026-08-31",4625.09],["2026-09-01",4611.44],["2026-09-02",4547.96],["2026-09-03",4552.58],["2026-09-04",4548.05]],"source":{"body_sha256":"282b62dff7c91c52377ef8bf9da2d2e76bc845ab6211b1f1eacc00c4a26d8650","http_status":200,"params":{"endDate":"20260904","indexCode":"000300","startDate":"20150105"},"received_utc":"2026-09-06T15:39:32.690996+00:00","records":2838,"url":"https://www.csindex.com.cn/csindex-home/perf/index-perf?indexCode=000300&startDate=20150105&endDate=20260904"},"source_file":"research/history_2015_v1/benchmark_close_values.csv"},{"description":"\u5168\u6536\u76ca\u6307\u6570 \u00b7 \u7a0e\u524d\u7ea2\u5229\u518d\u6295\u8d44","id":"H00300","metrics":{"annual":[{"drawdown":-0.42860837824643316,"end":"2015-12-31","return":0.04041268879725446,"start":"2015-01-05","year":2015},{"drawdown":-0.23510466619598203,"end":"2016-12-30","return":-0.09258809290213721,"start":"2015-12-31","year":2016},{"drawdown":-0.06066868146034421,"end":"2017-12-29","return":0.24251174046931578,"start":"2016-12-30","year":2017},{"drawdown":-0.3035315246023137,"end":"2018-12-28","return":-0.2363739498873646,"start":"2017-12-29","year":2018},{"drawdown":-0.1306620276784327,"end":"2019-12-31","return":0.39186774975971206,"start":"2018-12-28","year":2019},{"drawdown":-0.16079451891481067,"end":"2020-12-31","return":0.2989175033905731,"start":"2019-12-31","year":2020},{"drawdown":-0.17094568255247744,"end":"2021-12-31","return":-0.035167346794514054,"start":"2020-12-31","year":2021},{"drawdown":-0.27470583476682764,"end":"2022-12-30","return":-0.1983671139372274,"start":"2021-12-31","year":2022},{"drawdown":-0.1953681366399691,"end":"2023-12-29","return":-0.09135429181811772,"start":"2022-12-30","year":2023},{"drawdown":-0.12315480586109073,"end":"2024-12-31","return":0.1823946288698246,"start":"2023-12-29","year":2024},{"drawdown":-0.10480754715671592,"end":"2025-12-31","return":0.20983589125580404,"start":"2024-12-31","year":2025},{"drawdown":-0.09937943557237594,"end":"2026-09-04","return":-0.0008701231356073036,"start":"2025-12-31","year":2026}],"annual_max_drawdown":-0.42860837824643316,"cagr":0.042598445053610545,"end":"2026-09-04","max_drawdown":-0.46058855289830947,"observations":2838,"start":"2015-01-05","total_return":0.626686445710579},"name":"\u6caa\u6df1300\u5168\u6536\u76ca","points":[["2015-01-05",4192.99],["2015-01-06",4192.43],["2015-01-07",4195.58],["2015-01-08",4098.25],["2015-01-09",4084.72],["2015-01-12",4046.55],["2015-01-13",4047.08],["2015-01-14",4033.7],["2015-01-15",4150.82],["2015-01-16",4186.56],["2015-01-19",3864.09],["2015-01-20",3911.39],["2015-01-21",4087.21],["2015-01-22",4108.78],["2015-01-23",4113.52],["2015-01-26",4155.27],["2015-01-27",4117.21],["2015-01-28",4060.07],["2015-01-29",4009.95],["2015-01-30",3955.35],["2015-02-02",3862.72],["2015-02-03",3958.87],["2015-02-04",3917.78],["2015-02-05",3877.67],["2015-02-06",3814.88],["2015-02-09",3853.46],["2015-02-10",3923.74],["2015-02-11",3955.04],["2015-02-12",3965.12],["2015-02-13",3996.16],["2015-02-16",4030.32],["2015-02-17",4056.62],["2015-02-25",4006.41],["2015-02-26",4107.26],["2015-02-27",4114.8],["2015-03-02",4147.54],["2015-03-03",4040.01],["2015-03-04",4066.41],["2015-03-05",4026.7],["2015-03-06",4006.17],["2015-03-09",4074.39],["2015-03-10",4054.65],["2015-03-11",4059.3],["2015-03-12",4137.84],["2015-03-13",4166.41],["2015-03-16",4267.78],["2015-03-17",4327.04],["2015-03-18",4429.46],["2015-03-19",4422.18],["2015-03-20",4483.03],["2015-03-23",4574.58],["2015-03-24",4575.71],["2015-03-25",4538.13],["2015-03-26",4549.17],["2015-03-27",4574.16],["2015-03-30",4708.31],["2015-03-31",4665.73],["2015-04-01",4749.44],["2015-04-02",4750.46],["2015-04-03",4803.16],["2015-04-07",4906.24],["2015-04-08",4947.43],["2015-04-09",4909.06],["2015-04-10",5003.83],["2015-04-13",5092.59],["2015-04-14",5112.61],["2015-04-15",5046.73],["2015-04-16",5200.04],["2015-04-17",5295.19],["2015-04-20",5209.69],["2015-04-21",5321.72],["2015-04-22",5460.85],["2015-04-23",5462.12],["2015-04-24",5418.12],["2015-04-27",5539.03],["2015-04-28",5463.3],["2015-04-29",5500.89],["2015-04-30",5474.64],["2015-05-04",5518.49],["2015-05-05",5298.45],["2015-05-06",5248.29],["2015-05-07",5152.35],["2015-05-08",5254.69],["2015-05-11",5407.13],["2015-05-12",5472.99],["2015-05-13",5439.79],["2015-05-14",5419.85],["2015-05-15",5324.13],["2015-05-18",5275.59],["2015-05-19",5455.72],["2015-05-20",5483.97],["2015-05-21",5583.63],["2015-05-22",5711.57],["2015-05-25",5882.48],["2015-05-26",5997.45],["2015-05-27",5980.52],["2015-05-28",5580.91],["2015-05-29",5588.83],["2015-06-01",5860.76],["2015-06-02",5959.84],["2015-06-03",5942.72],["2015-06-04",5986.63],["2015-06-05",6043.57],["2015-06-08",6186.02],["2015-06-09",6144.36],["2015-06-10",6135.84],["2015-06-11",6133.88],["2015-06-12",6167.41],["2015-06-15",6036.45],["2015-06-16",5857.22],["2015-06-17",5943.06],["2015-06-18",5702.82],["2015-06-19",5366.76],["2015-06-23",5543.55],["2015-06-24",5652.77],["2015-06-25",5452.22],["2015-06-26",5024.71],["2015-06-29",4857.12],["2015-06-30",5184.41],["2015-07-01",4930.67],["2015-07-02",4762.62],["2015-07-03",4515.41],["2015-07-06",4647.27],["2015-07-07",4569.62],["2015-07-08",4262.95],["2015-07-09",4536.57],["2015-07-10",4782.21],["2015-07-13",4905.52],["2015-07-14",4789.54],["2015-07-15",4620.79],["2015-07-16",4657.04],["2015-07-17",4839.82],["2015-07-20",4850.45],["2015-07-21",4859.13],["2015-07-22",4851.05],["2015-07-23",4961.0],["2015-07-24",4874.25],["2015-07-27",4458.19],["2015-07-28",4449.4],["2015-07-29",4588.66],["2015-07-30",4454.52],["2015-07-31",4456.1],["2015-08-03",4470.73],["2015-08-04",4609.58],["2015-08-05",4514.71],["2015-08-06",4473.86],["2015-08-07",4561.97],["2015-08-10",4769.21],["2015-08-11",4748.54],["2015-08-12",4689.67],["2015-08-13",4758.96],["2015-08-14",4757.71],["2015-08-17",4762.77],["2015-08-18",4468.06],["2015-08-19",4538.98],["2015-08-20",4393.66],["2015-08-21",4193.27],["2015-08-24",3826.46],["2015-08-25",3554.77],["2015-08-26",3534.64],["2015-08-27",3744.85],["2015-08-28",3904.49],["2015-08-31",3932.81],["2015-09-01",3927.61],["2015-09-02",3931.99],["2015-09-07",3797.24],["2015-09-08",3894.83],["2015-09-09",3971.99],["2015-09-10",3923.21],["2015-09-11",3911.09],["2015-09-14",3833.91],["2015-09-15",3683.29],["2015-09-16",3866.91],["2015-09-17",3782.48],["2015-09-18",3799.29],["2015-09-21",3865.87],["2015-09-22",3901.84],["2015-09-23",3813.89],["2015-09-24",3839.62],["2015-09-25",3777.62],["2015-09-28",3790.25],["2015-09-29",3715.63],["2015-09-30",3743.8],["2015-10-08",3853.12],["2015-10-09",3904.13],["2015-10-12",4030.41],["2015-10-13",4027.35],["2015-10-14",3981.84],["2015-10-15",4076.19],["2015-10-16",4131.42],["2015-10-19",4131.56],["2015-10-20",4182.55],["2015-10-21",4060.44],["2015-10-22",4120.39],["2015-10-23",4174.99],["2015-10-26",4196.06],["2015-10-27",4200.29],["2015-10-28",4120.84],["2015-10-29",4130.65],["2015-10-30",4131.55],["2015-11-02",4063.61],["2015-11-03",4051.37],["2015-11-04",4242.08],["2015-11-05",4332.6],["2015-11-06",4434.78],["2015-11-09",4489.71],["2015-11-10",4481.39],["2015-11-11",4481.86],["2015-11-12",4437.06],["2015-11-13",4379.68],["2015-11-16",4400.59],["2015-11-17",4393.88],["2015-11-18",4343.86],["2015-11-19",4413.3],["2015-11-20",4412.61],["2015-11-23",4388.0],["2015-11-24",4388.65],["2015-11-25",4421.06],["2015-11-26",4395.13],["2015-11-27",4158.46],["2015-11-30",4169.47],["2015-12-01",4199.03],["2015-12-02",4351.32],["2015-12-03",4383.28],["2015-12-04",4299.45],["2015-12-07",4311.16],["2015-12-08",4235.65],["2015-12-09",4250.75],["2015-12-10",4235.73],["2015-12-11",4218.16],["2015-12-14",4338.89],["2015-12-15",4319.09],["2015-12-16",4309.15],["2015-12-17",4391.52],["2015-12-18",4405.58],["2015-12-21",4520.22],["2015-12-22",4532.81],["2015-12-23",4520.71],["2015-12-24",4477.47],["2015-12-25",4487.76],["2015-12-28",4358.5],["2015-12-29",4398.54],["2015-12-30",4402.4],["2015-12-31",4362.44],["2016-01-04",4056.17],["2016-01-05",4067.53],["2016-01-06",4138.89],["2016-01-07",3851.93],["2016-01-08",3930.48],["2016-01-11",3732.74],["2016-01-12",3759.94],["2016-01-13",3689.98],["2016-01-14",3766.88],["2016-01-15",3646.63],["2016-01-18",3660.66],["2016-01-19",3768.7],["2016-01-20",3711.7],["2016-01-21",3602.92],["2016-01-22",3640.47],["2016-01-25",3658.51],["2016-01-26",3438.24],["2016-01-27",3426.37],["2016-01-28",3336.81],["2016-01-29",3444.77],["2016-02-01",3392.1],["2016-02-02",3462.59],["2016-02-03",3447.75],["2016-02-04",3489.98],["2016-02-05",3465.46],["2016-02-15",3445.49],["2016-02-16",3551.11],["2016-02-17",3581.84],["2016-02-18",3570.59],["2016-02-19",3568.12],["2016-02-22",3646.79],["2016-02-23",3612.29],["2016-02-24",3635.89],["2016-02-25",3412.8],["2016-02-26",3447.96],["2016-02-29",3365.43],["2016-03-01",3427.69],["2016-03-02",3568.78],["2016-03-03",3577.08],["2016-03-04",3618.56],["2016-03-07",3631.36],["2016-03-08",3634.68],["2016-03-09",3592.85],["2016-03-10",3524.12],["2016-03-11",3530.13],["2016-03-14",3585.58],["2016-03-15",3596.21],["2016-03-16",3614.05],["2016-03-17",3654.01],["2016-03-18",3709.87],["2016-03-21",3800.48],["2016-03-22",3772.83],["2016-03-23",3784.88],["2016-03-24",3721.44],["2016-03-25",3740.11],["2016-03-28",3707.26],["2016-03-29",3667.12],["2016-03-30",3761.7],["2016-03-31",3763.82],["2016-04-01",3768.35],["2016-04-05",3818.16],["2016-04-06",3810.02],["2016-04-07",3753.62],["2016-04-08",3726.06],["2016-04-11",3777.96],["2016-04-12",3764.52],["2016-04-13",3814.74],["2016-04-14",3831.64],["2016-04-15",3827.5],["2016-04-18",3776.37],["2016-04-19",3787.93],["2016-04-20",3720.93],["2016-04-21",3697.04],["2016-04-22",3714.03],["2016-04-25",3699.01],["2016-04-26",3719.11],["2016-04-27",3703.97],["2016-04-28",3698.28],["2016-04-29",3694.46],["2016-05-03",3761.07],["2016-05-04",3756.43],["2016-05-05",3761.64],["2016-05-06",3666.22],["2016-05-09",3590.4],["2016-05-10",3594.5],["2016-05-11",3610.6],["2016-05-12",3619.21],["2016-05-13",3601.41],["2016-05-16",3625.42],["2016-05-17",3615.72],["2016-05-18",3595.43],["2016-05-19",3589.21],["2016-05-20",3607.65],["2016-05-23",3619.16],["2016-05-24",3591.49],["2016-05-25",3586.7],["2016-05-26",3592.55],["2016-05-27",3590.55],["2016-05-30",3595.66],["2016-05-31",3717.2],["2016-06-01",3706.66],["2016-06-02",3714.46],["2016-06-03",3740.9],["2016-06-06",3732.14],["2016-06-07",3730.55],["2016-06-08",3717.44],["2016-06-13",3602.83],["2016-06-14",3614.29],["2016-06-15",3662.01],["2016-06-16",3638.97],["2016-06-17",3659.22],["2016-06-20",3662.34],["2016-06-21",3654.86],["2016-06-22",3688.0],["2016-06-23",3671.44],["2016-06-24",3629.04],["2016-06-27",3680.51],["2016-06-28",3700.45],["2016-06-29",3718.29],["2016-06-30",3722.89],["2016-07-01",3724.72],["2016-07-04",3784.63],["2016-07-05",3789.89],["2016-07-06",3802.36],["2016-07-07",3801.65],["2016-07-08",3787.05],["2016-07-11",3801.35],["2016-07-12",3884.74],["2016-07-13",3904.27],["2016-07-14",3897.19],["2016-07-15",3899.08],["2016-07-18",3882.27],["2016-07-19",3867.63],["2016-07-20",3855.23],["2016-07-21",3873.09],["2016-07-22",3841.05],["2016-07-25",3848.99],["2016-07-26",3895.39],["2016-07-27",3834.76],["2016-07-28",3838.23],["2016-07-29",3820.43],["2016-08-01",3788.09],["2016-08-02",3802.69],["2016-08-03",3808.0],["2016-08-04",3817.28],["2016-08-05",3823.19],["2016-08-08",3857.86],["2016-08-09",3885.06],["2016-08-10",3868.96],["2016-08-11",3858.45],["2016-08-12",3932.07],["2016-08-15",4050.47],["2016-08-16",4032.35],["2016-08-17",4026.14],["2016-08-18",4016.11],["2016-08-19",4018.57],["2016-08-22",3984.87],["2016-08-23",3991.12],["2016-08-24",3977.88],["2016-08-25",3952.93],["2016-08-26",3950.97],["2016-08-29",3951.8],["2016-08-30",3956.82],["2016-08-31",3975.84],["2016-09-01",3944.51],["2016-09-02",3959.49],["2016-09-05",3967.1],["2016-09-06",3994.52],["2016-09-07",3992.36],["2016-09-08",3990.86],["2016-09-09",3965.15],["2016-09-12",3898.89],["2016-09-13",3896.18],["2016-09-14",3870.36],["2016-09-19",3899.52],["2016-09-20",3892.68],["2016-09-21",3904.21],["2016-09-22",3933.47],["2016-09-23",3915.0],["2016-09-26",3850.33],["2016-09-27",3874.8],["2016-09-28",3863.01],["2016-09-29",3879.34],["2016-09-30",3890.09],["2016-10-10",3938.62],["2016-10-11",3953.79],["2016-10-12",3945.96],["2016-10-13",3949.11],["2016-10-14",3952.94],["2016-10-17",3919.5],["2016-10-18",3971.46],["2016-10-19",3965.37],["2016-10-20",3968.3],["2016-10-21",3979.23],["2016-10-24",4026.86],["2016-10-25",4026.73],["2016-10-26",4011.6],["2016-10-27",4000.71],["2016-10-28",3994.05],["2016-10-31",3989.45],["2016-11-01",4016.68],["2016-11-02",3985.95],["2016-11-03",4023.97],["2016-11-04",4010.92],["2016-11-07",4013.81],["2016-11-08",4031.28],["2016-11-09",4009.68],["2016-11-10",4054.59],["2016-11-11",4086.41],["2016-11-14",4101.99],["2016-11-15",4101.54],["2016-11-16",4101.21],["2016-11-17",4109.51],["2016-11-18",4086.7],["2016-11-21",4114.98],["2016-11-22",4147.57],["2016-11-23",4155.18],["2016-11-24",4171.94],["2016-11-25",4210.87],["2016-11-28",4227.43],["2016-11-29",4262.06],["2016-11-30",4230.92],["2016-12-01",4263.25],["2016-12-02",4220.1],["2016-12-05",4148.89],["2016-12-06",4136.63],["2016-12-07",4156.56],["2016-12-08",4149.86],["2016-12-09",4178.03],["2016-12-12",4076.96],["2016-12-13",4072.09],["2016-12-14",4040.89],["2016-12-15",3994.83],["2016-12-16",4001.52],["2016-12-19",3981.14],["2016-12-20",3957.31],["2016-12-21",3992.56],["2016-12-22",3989.14],["2016-12-23",3955.56],["2016-12-26",3973.26],["2016-12-27",3966.07],["2016-12-28",3948.73],["2016-12-29",3943.8],["2016-12-30",3958.53],["2017-01-03",3996.97],["2017-01-04",4028.17],["2017-01-05",4027.54],["2017-01-06",4003.48],["2017-01-09",4022.89],["2017-01-10",4016.16],["2017-01-11",3987.73],["2017-01-12",3967.55],["2017-01-13",3970.29],["2017-01-16",3969.73],["2017-01-17",3977.99],["2017-01-18",3993.55],["2017-01-19",3981.5],["2017-01-20",4012.12],["2017-01-23",4023.11],["2017-01-24",4023.55],["2017-01-25",4037.25],["2017-01-26",4051.67],["2017-02-03",4023.6],["2017-02-06",4034.02],["2017-02-07",4025.03],["2017-02-08",4046.08],["2017-02-09",4061.63],["2017-02-10",4082.19],["2017-02-13",4109.45],["2017-02-14",4108.88],["2017-02-15",4092.03],["2017-02-16",4115.02],["2017-02-17",4091.71],["2017-02-20",4151.44],["2017-02-21",4165.11],["2017-02-22",4173.41],["2017-02-23",4153.75],["2017-02-24",4154.38],["2017-02-27",4121.34],["2017-02-28",4129.22],["2017-03-01",4135.95],["2017-03-02",4108.04],["2017-03-03",4099.39],["2017-03-06",4121.87],["2017-03-07",4130.8],["2017-03-08",4124.56],["2017-03-09",4098.5],["2017-03-10",4099.63],["2017-03-13",4135.76],["2017-03-14",4134.08],["2017-03-15",4142.47],["2017-03-16",4163.84],["2017-03-17",4121.14],["2017-03-20",4125.69],["2017-03-21",4145.71],["2017-03-22",4126.22],["2017-03-23",4140.48],["2017-03-24",4173.52],["2017-03-27",4159.69],["2017-03-28",4149.85],["2017-03-29",4145.09],["2017-03-30",4111.08],["2017-03-31",4134.15],["2017-04-05",4191.38],["2017-04-06",4203.53],["2017-04-07",4207.7],["2017-04-10",4193.07],["2017-04-11",4207.89],["2017-04-12",4198.45],["2017-04-13",4204.59],["2017-04-14",4171.02],["2017-04-17",4163.16],["2017-04-18",4142.64],["2017-04-19",4122.52],["2017-04-20",4141.27],["2017-04-21",4147.58],["2017-04-24",4105.1],["2017-04-25",4116.77],["2017-04-26",4121.85],["2017-04-27",4123.69],["2017-04-28",4115.46],["2017-05-02",4099.7],["2017-05-03",4083.66],["2017-05-04",4073.2],["2017-05-05",4047.09],["2017-05-08",4018.69],["2017-05-09",4012.73],["2017-05-10",3997.17],["2017-05-11",4020.44],["2017-05-12",4055.89],["2017-05-15",4072.89],["2017-05-16",4108.66],["2017-05-17",4086.32],["2017-05-18",4072.63],["2017-05-19",4079.64],["2017-05-22",4088.83],["2017-05-23",4104.51],["2017-05-24",4104.66],["2017-05-25",4179.54],["2017-05-26",4173.69],["2017-05-31",4188.8],["2017-06-01",4194.87],["2017-06-02",4181.48],["2017-06-05",4161.4],["2017-06-06",4190.59],["2017-06-07",4240.59],["2017-06-08",4273.57],["2017-06-09",4293.56],["2017-06-12",4291.6],["2017-06-13",4301.59],["2017-06-14",4253.38],["2017-06-15",4246.17],["2017-06-16",4239.54],["2017-06-19",4282.16],["2017-06-20",4273.55],["2017-06-21",4324.15],["2017-06-22",4327.8],["2017-06-23",4367.1],["2017-06-26",4421.88],["2017-06-27",4429.88],["2017-06-28",4395.54],["2017-06-29",4424.56],["2017-06-30",4423.11],["2017-07-03",4403.88],["2017-07-04",4367.27],["2017-07-05",4420.04],["2017-07-06",4422.78],["2017-07-07",4422.48],["2017-07-10",4422.94],["2017-07-11",4448.79],["2017-07-12",4435.96],["2017-07-13",4473.59],["2017-07-14",4498.0],["2017-07-17",4450.13],["2017-07-18",4456.08],["2017-07-19",4533.4],["2017-07-20",4555.75],["2017-07-21",4533.55],["2017-07-24",4552.0],["2017-07-25",4523.22],["2017-07-26",4506.23],["2017-07-27",4515.49],["2017-07-28",4527.32],["2017-07-31",4546.76],["2017-08-01",4586.64],["2017-08-02",4576.49],["2017-08-03",4536.36],["2017-08-04",4512.32],["2017-08-07",4535.7],["2017-08-08",4543.45],["2017-08-09",4542.21],["2017-08-10",4524.06],["2017-08-11",4441.44],["2017-08-14",4499.2],["2017-08-15",4513.05],["2017-08-16",4507.48],["2017-08-17",4531.66],["2017-08-18",4537.26],["2017-08-21",4557.14],["2017-08-22",4570.91],["2017-08-23",4575.53],["2017-08-24",4549.75],["2017-08-25",4624.85],["2017-08-28",4682.06],["2017-08-29",4674.4],["2017-08-30",4674.12],["2017-08-31",4659.23],["2017-09-01",4669.53],["2017-09-04",4690.25],["2017-09-05",4704.19],["2017-09-06",4694.92],["2017-09-07",4671.04],["2017-09-08",4666.31],["2017-09-11",4665.89],["2017-09-12",4680.88],["2017-09-13",4686.58],["2017-09-14",4671.15],["2017-09-15",4672.93],["2017-09-18",4687.38],["2017-09-19",4673.93],["2017-09-20",4686.97],["2017-09-21",4681.33],["2017-09-22",4681.23],["2017-09-25",4656.91],["2017-09-26",4661.77],["2017-09-27",4662.28],["2017-09-28",4663.92],["2017-09-29",4680.95],["2017-10-09",4736.72],["2017-10-10",4746.06],["2017-10-11",4761.71],["2017-10-12",4774.23],["2017-10-13",4784.05],["2017-10-16",4774.84],["2017-10-17",4774.37],["2017-10-18",4812.31],["2017-10-19",4796.56],["2017-10-20",4791.5],["2017-10-23",4796.32],["2017-10-24",4831.25],["2017-10-25",4852.66],["2017-10-26",4872.95],["2017-10-27",4907.62],["2017-10-30",4892.68],["2017-10-31",4889.01],["2017-11-01",4876.69],["2017-11-02",4877.32],["2017-11-03",4871.91],["2017-11-06",4906.31],["2017-11-07",4947.01],["2017-11-08",4939.39],["2017-11-09",4973.43],["2017-11-10",5017.37],["2017-11-13",5037.09],["2017-11-14",5002.04],["2017-11-15",4970.71],["2017-11-16",5008.95],["2017-11-17",5028.28],["2017-11-20",5056.34],["2017-11-21",5146.48],["2017-11-22",5158.51],["2017-11-23",5005.78],["2017-11-24",5008.01],["2017-11-27",4941.8],["2017-11-28",4948.97],["2017-11-29",4946.45],["2017-11-30",4888.3],["2017-12-01",4878.58],["2017-12-04",4903.87],["2017-12-05",4929.87],["2017-12-06",4900.17],["2017-12-07",4845.55],["2017-12-08",4884.99],["2017-12-11",4965.67],["2017-12-12",4900.41],["2017-12-13",4941.99],["2017-12-14",4912.78],["2017-12-15",4857.51],["2017-12-18",4862.92],["2017-12-19",4923.98],["2017-12-20",4918.07],["2017-12-21",4963.66],["2017-12-22",4947.49],["2017-12-25",4931.56],["2017-12-26",4946.3],["2017-12-27",4870.14],["2017-12-28",4903.93],["2017-12-29",4918.52],["2018-01-02",4987.52],["2018-01-03",5016.79],["2018-01-04",5038.05],["2018-01-05",5050.17],["2018-01-08",5076.3],["2018-01-09",5111.85],["2018-01-10",5134.45],["2018-01-11",5131.73],["2018-01-12",5155.42],["2018-01-15",5155.71],["2018-01-16",5196.26],["2018-01-17",5183.62],["2018-01-18",5212.06],["2018-01-19",5229.11],["2018-01-22",5291.59],["2018-01-23",5347.74],["2018-01-24",5356.61],["2018-01-25",5326.34],["2018-01-26",5347.0],["2018-01-29",5250.24],["2018-01-30",5194.21],["2018-01-31",5218.37],["2018-02-01",5181.75],["2018-02-02",5212.67],["2018-02-05",5216.23],["2018-02-06",5063.36],["2018-02-07",4943.28],["2018-02-08",4896.38],["2018-02-09",4687.21],["2018-02-12",4747.56],["2018-02-13",4803.13],["2018-02-14",4841.36],["2018-02-22",4946.04],["2018-02-23",4968.44],["2018-02-26",5026.2],["2018-02-27",4953.66],["2018-02-28",4910.53],["2018-03-01",4941.59],["2018-03-02",4901.77],["2018-03-05",4903.77],["2018-03-06",4962.92],["2018-03-07",4926.41],["2018-03-08",4976.39],["2018-03-09",5014.54],["2018-03-12",5037.49],["2018-03-13",4993.05],["2018-03-14",4971.19],["2018-03-15",4999.04],["2018-03-16",4950.54],["2018-03-19",4972.29],["2018-03-20",4976.51],["2018-03-21",4956.19],["2018-03-22",4906.52],["2018-03-23",4765.66],["2018-03-26",4735.1],["2018-03-27",4775.83],["2018-03-28",4689.73],["2018-03-29",4752.38],["2018-03-30",4757.89],["2018-04-02",4743.76],["2018-04-03",4713.93],["2018-04-04",4704.63],["2018-04-09",4702.27],["2018-04-10",4792.88],["2018-04-11",4806.52],["2018-04-12",4758.05],["2018-04-13",4724.5],["2018-04-16",4648.51],["2018-04-17",4575.02],["2018-04-18",4596.58],["2018-04-19",4652.18],["2018-04-20",4589.95],["2018-04-23",4596.63],["2018-04-24",4690.8],["2018-04-25",4672.86],["2018-04-26",4583.51],["2018-04-27",4585.66],["2018-05-02",4593.99],["2018-05-03",4629.82],["2018-05-04",4610.44],["2018-05-07",4683.38],["2018-05-08",4737.72],["2018-05-09",4729.87],["2018-05-10",4756.35],["2018-05-11",4731.79],["2018-05-14",4776.37],["2018-05-15",4794.61],["2018-05-16",4756.6],["2018-05-17",4721.64],["2018-05-18",4769.41],["2018-05-21",4792.02],["2018-05-22",4774.5],["2018-05-23",4711.4],["2018-05-24",4678.11],["2018-05-25",4668.07],["2018-05-28",4688.66],["2018-05-29",4653.6],["2018-05-30",4555.13],["2018-05-31",4652.62],["2018-06-01",4614.12],["2018-06-04",4659.41],["2018-06-05",4707.54],["2018-06-06",4697.89],["2018-06-07",4696.63],["2018-06-08",4637.03],["2018-06-11",4637.67],["2018-06-12",4694.16],["2018-06-13",4648.48],["2018-06-14",4630.35],["2018-06-15",4613.77],["2018-06-19",4451.68],["2018-06-20",4470.27],["2018-06-21",4418.77],["2018-06-22",4441.3],["2018-06-25",4382.06],["2018-06-26",4346.47],["2018-06-27",4258.53],["2018-06-28",4215.85],["2018-06-29",4327.29],["2018-07-02",4200.49],["2018-07-03",4202.58],["2018-07-04",4147.18],["2018-07-05",4122.76],["2018-07-06",4152.84],["2018-07-09",4269.9],["2018-07-10",4282.44],["2018-07-11",4209.09],["2018-07-12",4306.76],["2018-07-13",4325.88],["2018-07-16",4305.34],["2018-07-17",4282.34],["2018-07-18",4260.8],["2018-07-19",4257.36],["2018-07-20",4337.83],["2018-07-23",4378.92],["2018-07-24",4448.5],["2018-07-25",4443.75],["2018-07-26",4392.36],["2018-07-27",4375.19],["2018-07-30",4367.65],["2018-07-31",4371.37],["2018-08-01",4284.82],["2018-08-02",4189.84],["2018-08-03",4120.9],["2018-08-06",4068.72],["2018-08-07",4187.84],["2018-08-08",4122.25],["2018-08-09",4225.93],["2018-08-10",4235.43],["2018-08-13",4217.36],["2018-08-14",4195.68],["2018-08-15",4095.61],["2018-08-16",4076.67],["2018-08-17",4018.74],["2018-08-20",4065.56],["2018-08-21",4139.78],["2018-08-22",4116.8],["2018-08-23",4133.85],["2018-08-24",4142.12],["2018-08-27",4243.47],["2018-08-28",4235.62],["2018-08-29",4218.68],["2018-08-30",4174.48],["2018-08-31",4153.82],["2018-09-03",4138.02],["2018-09-04",4190.44],["2018-09-05",4108.52],["2018-09-06",4067.32],["2018-09-07",4085.72],["2018-09-10",4026.42],["2018-09-11",4019.12],["2018-09-12",3992.14],["2018-09-13",4035.21],["2018-09-14",4042.1],["2018-09-17",3995.78],["2018-09-18",4076.25],["2018-09-19",4129.92],["2018-09-20",4126.98],["2018-09-21",4252.35],["2018-09-25",4214.1],["2018-09-26",4260.78],["2018-09-27",4243.86],["2018-09-28",4287.99],["2018-10-08",4103.48],["2018-10-09",4100.73],["2018-10-10",4091.89],["2018-10-11",3895.52],["2018-10-12",3953.66],["2018-10-15",3898.45],["2018-10-16",3866.68],["2018-10-17",3888.22],["2018-10-18",3796.13],["2018-10-19",3909.04],["2018-10-22",4078.02],["2018-10-23",3970.06],["2018-10-24",3976.25],["2018-10-25",3984.03],["2018-10-26",3958.35],["2018-10-29",3837.68],["2018-10-30",3879.3],["2018-10-31",3933.69],["2018-11-01",3962.64],["2018-11-02",4103.85],["2018-11-05",4069.66],["2018-11-06",4045.11],["2018-11-07",4018.61],["2018-11-08",4007.22],["2018-11-09",3950.68],["2018-11-12",3997.7],["2018-11-13",4037.91],["2018-11-14",3997.45],["2018-11-15",4044.54],["2018-11-16",4063.63],["2018-11-19",4109.7],["2018-11-20",4014.65],["2018-11-21",4024.73],["2018-11-22",4009.68],["2018-11-23",3921.18],["2018-11-26",3918.39],["2018-11-27",3913.4],["2018-11-28",3965.41],["2018-11-29",3913.92],["2018-11-30",3957.62],["2018-12-03",4067.72],["2018-12-04",4076.15],["2018-12-05",4056.56],["2018-12-06",3968.83],["2018-12-07",3969.06],["2018-12-10",3923.15],["2018-12-11",3941.92],["2018-12-12",3955.39],["2018-12-13",4016.62],["2018-12-14",3949.53],["2018-12-17",3943.65],["2018-12-18",3902.77],["2018-12-19",3856.23],["2018-12-20",3826.65],["2018-12-21",3779.22],["2018-12-24",3790.2],["2018-12-25",3764.11],["2018-12-26",3745.09],["2018-12-27",3730.71],["2018-12-28",3755.91],["2019-01-02",3704.62],["2019-01-03",3698.76],["2019-01-04",3787.38],["2019-01-07",3810.37],["2019-01-08",3802.13],["2019-01-09",3840.52],["2019-01-10",3833.3],["2019-01-11",3860.86],["2019-01-14",3827.19],["2019-01-15",3902.3],["2019-01-16",3903.12],["2019-01-17",3881.62],["2019-01-18",3952.43],["2019-01-21",3974.21],["2019-01-22",3921.42],["2019-01-23",3918.59],["2019-01-24",3940.71],["2019-01-25",3972.76],["2019-01-28",3971.89],["2019-01-29",3984.61],["2019-01-30",3952.81],["2019-01-31",3994.17],["2019-02-01",4051.26],["2019-02-11",4124.96],["2019-02-12",4154.73],["2019-02-13",4237.93],["2019-02-14",4244.31],["2019-02-15",4165.17],["2019-02-18",4298.71],["2019-02-19",4291.05],["2019-02-20",4306.42],["2019-02-21",4294.92],["2019-02-22",4391.49],["2019-02-25",4653.91],["2019-02-26",4598.02],["2019-02-27",4590.15],["2019-02-28",4578.89],["2019-03-01",4679.15],["2019-03-04",4734.55],["2019-03-05",4761.89],["2019-03-06",4801.91],["2019-03-07",4752.95],["2019-03-08",4564.18],["2019-03-11",4654.5],["2019-03-12",4686.19],["2019-03-13",4647.31],["2019-03-14",4615.23],["2019-03-15",4673.28],["2019-03-18",4806.48],["2019-03-19",4784.28],["2019-03-20",4786.13],["2019-03-21",4787.94],["2019-03-22",4784.08],["2019-03-25",4670.56],["2019-03-26",4617.66],["2019-03-27",4671.26],["2019-03-28",4652.75],["2019-03-29",4832.43],["2019-04-01",4959.2],["2019-04-02",4955.9],["2019-04-03",5019.39],["2019-04-04",5069.53],["2019-04-08",5064.98],["2019-04-09",5087.71],["2019-04-10",5100.71],["2019-04-11",4990.52],["2019-04-12",4979.33],["2019-04-15",4962.99],["2019-04-16",5100.78],["2019-04-17",5102.59],["2019-04-18",5084.13],["2019-04-19",5144.8],["2019-04-22",5026.4],["2019-04-23",5018.15],["2019-04-24",5032.01],["2019-04-25",4921.79],["2019-04-26",4856.19],["2019-04-29",4870.04],["2019-04-30",4886.12],["2019-05-06",4600.73],["2019-05-07",4646.16],["2019-05-08",4579.71],["2019-05-09",4495.17],["2019-05-10",4658.54],["2019-05-13",4581.45],["2019-05-14",4552.01],["2019-05-15",4654.96],["2019-05-16",4676.09],["2019-05-17",4557.34],["2019-05-20",4518.66],["2019-05-21",4580.34],["2019-05-22",4558.62],["2019-05-23",4481.83],["2019-05-24",4495.48],["2019-05-27",4551.65],["2019-05-28",4597.02],["2019-05-29",4587.17],["2019-05-30",4561.61],["2019-05-31",4549.72],["2019-06-03",4554.24],["2019-06-04",4512.19],["2019-06-05",4511.58],["2019-06-06",4472.57],["2019-06-10",4530.52],["2019-06-11",4670.19],["2019-06-12",4635.27],["2019-06-13",4628.3],["2019-06-14",4591.54],["2019-06-17",4591.8],["2019-06-18",4608.21],["2019-06-19",4677.07],["2019-06-20",4819.04],["2019-06-21",4826.35],["2019-06-24",4836.12],["2019-06-25",4786.36],["2019-06-26",4779.12],["2019-06-27",4832.56],["2019-06-28",4825.33],["2019-07-01",4964.46],["2019-07-02",4966.2],["2019-07-03",4914.19],["2019-07-04",4889.0],["2019-07-05",4918.25],["2019-07-08",4805.3],["2019-07-09",4796.3],["2019-07-10",4790.16],["2019-07-11",4792.63],["2019-07-12",4830.67],["2019-07-15",4850.31],["2019-07-16",4828.9],["2019-07-17",4827.08],["2019-07-18",4783.31],["2019-07-19",4835.28],["2019-07-22",4802.47],["2019-07-23",4815.47],["2019-07-24",4853.87],["2019-07-25",4893.99],["2019-07-26",4904.34],["2019-07-29",4898.93],["2019-07-30",4919.71],["2019-07-31",4876.7],["2019-08-01",4836.15],["2019-08-02",4766.09],["2019-08-05",4675.33],["2019-08-06",4628.07],["2019-08-07",4609.11],["2019-08-08",4671.13],["2019-08-09",4626.0],["2019-08-12",4709.97],["2019-08-13",4667.5],["2019-08-14",4688.7],["2019-08-15",4706.24],["2019-08-16",4727.74],["2019-08-19",4830.72],["2019-08-20",4826.49],["2019-08-21",4818.96],["2019-08-22",4834.62],["2019-08-23",4869.49],["2019-08-26",4799.74],["2019-08-27",4865.08],["2019-08-28",4846.77],["2019-08-29",4830.97],["2019-08-30",4842.95],["2019-09-02",4905.07],["2019-09-03",4911.81],["2019-09-04",4956.32],["2019-09-05",5006.47],["2019-09-06",5036.04],["2019-09-09",5067.21],["2019-09-10",5049.76],["2019-09-11",5012.56],["2019-09-12",5066.48],["2019-09-16",5047.78],["2019-09-17",4963.59],["2019-09-18",4987.65],["2019-09-19",5005.89],["2019-09-20",5020.27],["2019-09-23",4962.88],["2019-09-24",4976.44],["2019-09-25",4938.05],["2019-09-26",4900.08],["2019-09-27",4914.77],["2019-09-30",4866.13],["2019-10-08",4895.67],["2019-10-09",4902.76],["2019-10-10",4942.81],["2019-10-11",4990.57],["2019-10-14",5043.53],["2019-10-15",5021.86],["2019-10-16",5004.55],["2019-10-17",5007.79],["2019-10-18",4936.54],["2019-10-21",4951.22],["2019-10-22",4970.41],["2019-10-23",4938.78],["2019-10-24",4938.25],["2019-10-25",4971.88],["2019-10-28",5009.89],["2019-10-29",4989.02],["2019-10-30",4964.78],["2019-10-31",4959.07],["2019-11-01",5042.81],["2019-11-04",5075.65],["2019-11-05",5107.15],["2019-11-06",5084.27],["2019-11-07",5093.19],["2019-11-08",5069.12],["2019-11-11",4979.77],["2019-11-12",4980.76],["2019-11-13",4976.03],["2019-11-14",4983.52],["2019-11-15",4946.82],["2019-11-18",4986.17],["2019-11-19",5036.42],["2019-11-20",4986.43],["2019-11-21",4963.12],["2019-11-22",4912.59],["2019-11-25",4948.59],["2019-11-26",4965.75],["2019-11-27",4945.29],["2019-11-28",4928.3],["2019-11-29",4885.38],["2019-12-02",4894.81],["2019-12-03",4913.99],["2019-12-04",4912.37],["2019-12-05",4950.07],["2019-12-06",4979.44],["2019-12-09",4970.7],["2019-12-10",4977.0],["2019-12-11",4980.01],["2019-12-12",4965.05],["2019-12-13",5063.83],["2019-12-16",5088.49],["2019-12-17",5157.72],["2019-12-18",5146.3],["2019-12-19",5139.12],["2019-12-20",5126.49],["2019-12-23",5062.49],["2019-12-24",5095.49],["2019-12-25",5092.82],["2019-12-26",5137.64],["2019-12-27",5132.59],["2019-12-30",5208.65],["2019-12-31",5227.73],["2020-01-02",5298.75],["2020-01-03",5289.47],["2020-01-06",5269.47],["2020-01-07",5308.94],["2020-01-08",5247.81],["2020-01-09",5314.23],["2020-01-10",5312.72],["2020-01-13",5364.79],["2020-01-14",5346.79],["2020-01-15",5317.25],["2020-01-16",5294.67],["2020-01-17",5302.09],["2020-01-20",5341.62],["2020-01-21",5250.35],["2020-01-22",5272.84],["2020-01-23",5109.45],["2020-02-03",4706.78],["2020-02-04",4830.92],["2020-02-05",4885.66],["2020-02-06",4976.58],["2020-02-07",4976.7],["2020-02-10",4997.29],["2020-02-11",5043.81],["2020-02-12",5084.61],["2020-02-13",5053.33],["2020-02-14",5088.82],["2020-02-17",5203.28],["2020-02-18",5177.87],["2020-02-19",5169.95],["2020-02-20",5289.07],["2020-02-21",5295.24],["2020-02-24",5273.99],["2020-02-25",5262.53],["2020-02-26",5197.65],["2020-02-27",5212.79],["2020-02-28",5027.97],["2020-03-02",5193.38],["2020-03-03",5221.06],["2020-03-04",5251.3],["2020-03-05",5368.28],["2020-03-06",5281.23],["2020-03-09",5100.82],["2020-03-10",5210.05],["2020-03-11",5140.75],["2020-03-12",5041.83],["2020-03-13",4970.88],["2020-03-16",4757.17],["2020-03-17",4734.0],["2020-03-18",4640.3],["2020-03-19",4580.11],["2020-03-20",4661.95],["2020-03-23",4505.09],["2020-03-24",4626.08],["2020-03-25",4750.38],["2020-03-26",4719.15],["2020-03-27",4734.48],["2020-03-30",4688.6],["2020-03-31",4703.97],["2020-04-01",4689.83],["2020-04-02",4765.78],["2020-04-03",4738.58],["2020-04-07",4846.8],["2020-04-08",4824.24],["2020-04-09",4840.15],["2020-04-10",4809.99],["2020-04-13",4789.67],["2020-04-14",4882.12],["2020-04-15",4845.96],["2020-04-16",4852.36],["2020-04-17",4899.71],["2020-04-20",4917.54],["2020-04-21",4859.59],["2020-04-22",4899.58],["2020-04-23",4887.29],["2020-04-24",4845.7],["2020-04-27",4878.75],["2020-04-28",4912.41],["2020-04-29",4935.43],["2020-04-30",4994.07],["2020-05-06",5024.29],["2020-05-07",5010.15],["2020-05-08",5065.03],["2020-05-11",5060.75],["2020-05-12",5060.94],["2020-05-13",5071.23],["2020-05-14",5016.23],["2020-05-15",5001.15],["2020-05-18",5014.05],["2020-05-19",5056.88],["2020-05-20",5030.97],["2020-05-21",5003.65],["2020-05-22",4889.59],["2020-05-25",4896.69],["2020-05-26",4952.88],["2020-05-27",4918.39],["2020-05-28",4933.76],["2020-05-29",4950.61],["2020-06-01",5084.27],["2020-06-02",5103.22],["2020-06-03",5104.39],["2020-06-04",5103.1],["2020-06-05",5128.45],["2020-06-08",5155.09],["2020-06-09",5187.28],["2020-06-10",5181.61],["2020-06-11",5130.54],["2020-06-12",5140.3],["2020-06-15",5080.19],["2020-06-16",5156.97],["2020-06-17",5161.59],["2020-06-18",5198.3],["2020-06-19",5270.53],["2020-06-22",5276.75],["2020-06-23",5302.54],["2020-06-24",5332.68],["2020-06-29",5295.2],["2020-06-30",5370.27],["2020-07-01",5478.56],["2020-07-02",5593.2],["2020-07-03",5701.92],["2020-07-06",6025.88],["2020-07-07",6062.7],["2020-07-08",6162.39],["2020-07-09",6249.94],["2020-07-10",6146.69],["2020-07-13",6279.9],["2020-07-14",6223.09],["2020-07-15",6149.73],["2020-07-16",5856.24],["2020-07-17",5897.23],["2020-07-20",6073.54],["2020-07-21",6087.58],["2020-07-22",6118.94],["2020-07-23",6120.32],["2020-07-24",5851.71],["2020-07-27",5881.75],["2020-07-28",5933.46],["2020-07-29",6077.49],["2020-07-30",6048.03],["2020-07-31",6098.73],["2020-08-03",6197.8],["2020-08-04",6203.69],["2020-08-05",6205.85],["2020-08-06",6187.3],["2020-08-07",6117.34],["2020-08-10",6139.36],["2020-08-11",6083.38],["2020-08-12",6040.43],["2020-08-13",6024.93],["2020-08-14",6118.03],["2020-08-17",6261.9],["2020-08-18",6258.95],["2020-08-19",6165.31],["2020-08-20",6085.97],["2020-08-21",6139.26],["2020-08-24",6187.83],["2020-08-25",6195.83],["2020-08-26",6123.2],["2020-08-27",6156.01],["2020-08-28",6302.93],["2020-08-31",6266.43],["2020-09-01",6300.14],["2020-09-02",6302.44],["2020-09-03",6267.58],["2020-09-04",6206.59],["2020-09-07",6075.37],["2020-09-08",6107.92],["2020-09-09",5965.06],["2020-09-10",5961.66],["2020-09-11",6020.61],["2020-09-14",6051.54],["2020-09-15",6100.24],["2020-09-16",6062.95],["2020-09-17",6030.87],["2020-09-18",6166.75],["2020-09-21",6107.32],["2020-09-22",6035.16],["2020-09-23",6056.73],["2020-09-24",5940.52],["2020-09-25",5949.72],["2020-09-28",5965.26],["2020-09-29",5978.14],["2020-09-30",5972.42],["2020-10-09",6094.46],["2020-10-12",6279.36],["2020-10-13",6300.25],["2020-10-14",6258.46],["2020-10-15",6247.56],["2020-10-16",6238.63],["2020-10-19",6191.52],["2020-10-20",6240.97],["2020-10-21",6240.13],["2020-10-22",6220.81],["2020-10-23",6143.88],["2020-10-26",6108.57],["2020-10-27",6119.44],["2020-10-28",6168.91],["2020-10-29",6215.33],["2020-10-30",6114.3],["2020-11-02",6147.5],["2020-11-03",6221.38],["2020-11-04",6268.38],["2020-11-05",6361.93],["2020-11-06",6362.72],["2020-11-09",6487.26],["2020-11-10",6451.48],["2020-11-11",6387.7],["2020-11-12",6394.07],["2020-11-13",6326.83],["2020-11-16",6388.48],["2020-11-17",6376.25],["2020-11-18",6372.19],["2020-11-19",6419.5],["2020-11-20",6439.43],["2020-11-23",6519.86],["2020-11-24",6479.81],["2020-11-25",6397.21],["2020-11-26",6408.79],["2020-11-27",6489.49],["2020-11-30",6462.76],["2020-12-01",6601.97],["2020-12-02",6602.03],["2020-12-03",6588.89],["2020-12-04",6600.43],["2020-12-07",6543.52],["2020-12-08",6527.45],["2020-12-09",6439.92],["2020-12-10",6437.09],["2020-12-11",6371.22],["2020-12-14",6430.12],["2020-12-15",6443.5],["2020-12-16",6454.92],["2020-12-17",6537.85],["2020-12-18",6515.04],["2020-12-21",6576.11],["2020-12-22",6469.18],["2020-12-23",6524.36],["2020-12-24",6515.1],["2020-12-25",6569.82],["2020-12-28",6599.01],["2020-12-29",6571.03],["2020-12-30",6663.25],["2020-12-31",6790.39],["2021-01-04",6863.92],["2021-01-05",6995.25],["2021-01-06",7059.31],["2021-01-07",7184.38],["2021-01-08",7160.63],["2021-01-11",7089.92],["2021-01-12",7292.14],["2021-01-13",7268.18],["2021-01-14",7128.09],["2021-01-15",7111.97],["2021-01-18",7190.72],["2021-01-19",7085.18],["2021-01-20",7135.88],["2021-01-21",7251.24],["2021-01-22",7257.51],["2021-01-25",7330.67],["2021-01-26",7183.48],["2021-01-27",7203.08],["2021-01-28",7006.5],["2021-01-29",6973.69],["2021-02-01",7059.28],["2021-02-02",7168.01],["2021-02-03",7147.3],["2021-02-04",7132.64],["2021-02-05",7144.98],["2021-02-08",7250.71],["2021-02-09",7409.27],["2021-02-10",7567.55],["2021-02-18",7516.29],["2021-02-19",7529.92],["2021-02-22",7293.41],["2021-02-23",7270.4],["2021-02-24",7085.24],["2021-02-25",7126.92],["2021-02-26",6953.88],["2021-03-01",7060.76],["2021-03-02",6970.65],["2021-03-03",7104.32],["2021-03-04",6880.84],["2021-03-05",6857.51],["2021-03-08",6619.35],["2021-03-09",6477.41],["2021-03-10",6519.9],["2021-03-11",6682.27],["2021-03-12",6705.93],["2021-03-15",6561.51],["2021-03-16",6618.61],["2021-03-17",6646.62],["2021-03-18",6699.92],["2021-03-19",6524.43],["2021-03-22",6589.67],["2021-03-23",6527.24],["2021-03-24",6422.27],["2021-03-25",6419.22],["2021-03-26",6564.7],["2021-03-29",6576.28],["2021-03-30",6638.63],["2021-03-31",6578.3],["2021-04-01",6659.88],["2021-04-02",6726.05],["2021-04-06",6698.4],["2021-04-07",6650.71],["2021-04-08",6661.74],["2021-04-09",6561.57],["2021-04-12",6447.43],["2021-04-13",6436.87],["2021-04-14",6490.28],["2021-04-15",6449.03],["2021-04-16",6471.46],["2021-04-19",6628.92],["2021-04-20",6624.37],["2021-04-21",6644.41],["2021-04-22",6637.23],["2021-04-23",6697.49],["2021-04-26",6622.27],["2021-04-27",6639.59],["2021-04-28",6677.05],["2021-04-29",6735.65],["2021-04-30",6682.75],["2021-05-06",6601.41],["2021-05-07",6516.59],["2021-05-10",6512.03],["2021-05-11",6552.03],["2021-05-12",6580.48],["2021-05-13",6513.26],["2021-05-14",6667.31],["2021-05-17",6765.26],["2021-05-18",6768.68],["2021-05-19",6749.67],["2021-05-20",6768.42],["2021-05-21",6701.61],["2021-05-24",6729.62],["2021-05-25",6942.32],["2021-05-26",6945.19],["2021-05-27",6968.4],["2021-05-28",6947.26],["2021-05-31",6961.77],["2021-06-01",6975.5],["2021-06-02",6910.75],["2021-06-03",6866.66],["2021-06-04",6905.41],["2021-06-07",6900.24],["2021-06-08",6841.14],["2021-06-09",6848.02],["2021-06-10",6894.27],["2021-06-11",6835.59],["2021-06-15",6759.65],["2021-06-16",6648.22],["2021-06-17",6680.61],["2021-06-18",6683.8],["2021-06-21",6668.1],["2021-06-22",6710.15],["2021-06-23",6743.92],["2021-06-24",6756.92],["2021-06-25",6871.85],["2021-06-28",6887.63],["2021-06-29",6811.75],["2021-06-30",6859.06],["2021-07-01",6867.0],["2021-07-02",6672.11],["2021-07-05",6678.4],["2021-07-06",6679.83],["2021-07-07",6757.16],["2021-07-08",6690.49],["2021-07-09",6671.81],["2021-07-12",6757.03],["2021-07-13",6777.87],["2021-07-14",6700.34],["2021-07-15",6792.09],["2021-07-16",6722.11],["2021-07-19",6747.16],["2021-07-20",6741.74],["2021-07-21",6790.98],["2021-07-22",6801.89],["2021-07-23",6719.81],["2021-07-26",6503.35],["2021-07-27",6273.91],["2021-07-28",6286.78],["2021-07-29",6407.1],["2021-07-30",6357.65],["2021-08-02",6519.61],["2021-08-03",6520.57],["2021-08-04",6579.57],["2021-08-05",6539.88],["2021-08-06",6505.27],["2021-08-09",6589.97],["2021-08-10",6666.18],["2021-08-11",6629.44],["2021-08-12",6573.99],["2021-08-13",6538.52],["2021-08-16",6533.72],["2021-08-17",6396.86],["2021-08-18",6472.36],["2021-08-19",6430.05],["2021-08-20",6309.78],["2021-08-23",6402.75],["2021-08-24",6472.27],["2021-08-25",6488.28],["2021-08-26",6360.39],["2021-08-27",6394.45],["2021-08-30",6376.2],["2021-08-31",6366.06],["2021-09-01",6450.64],["2021-09-02",6450.57],["2021-09-03",6415.67],["2021-09-06",6535.77],["2021-09-07",6614.07],["2021-09-08",6586.65],["2021-09-09",6583.84],["2021-09-10",6641.48],["2021-09-13",6612.52],["2021-09-14",6513.83],["2021-09-15",6447.8],["2021-09-16",6368.82],["2021-09-17",6433.84],["2021-09-22",6388.6],["2021-09-23",6430.24],["2021-09-24",6425.25],["2021-09-27",6462.27],["2021-09-28",6470.83],["2021-09-29",6404.75],["2021-09-30",6447.75],["2021-10-08",6531.97],["2021-10-11",6540.25],["2021-10-12",6470.88],["2021-10-13",6545.44],["2021-10-14",6510.34],["2021-10-15",6535.84],["2021-10-18",6459.86],["2021-10-19",6523.4],["2021-10-20",6506.78],["2021-10-21",6530.53],["2021-10-22",6573.54],["2021-10-25",6602.85],["2021-10-26",6581.07],["2021-10-27",6494.97],["2021-10-28",6449.85],["2021-10-29",6509.03],["2021-11-01",6485.05],["2021-11-02",6417.63],["2021-11-03",6392.79],["2021-11-04",6455.95],["2021-11-05",6420.95],["2021-11-08",6428.69],["2021-11-09",6426.95],["2021-11-10",6393.06],["2021-11-11",6495.78],["2021-11-12",6482.15],["2021-11-15",6474.2],["2021-11-16",6475.45],["2021-11-17",6478.98],["2021-11-18",6415.21],["2021-11-19",6484.85],["2021-11-22",6514.47],["2021-11-23",6515.73],["2021-11-24",6520.12],["2021-11-25",6493.31],["2021-11-26",6445.15],["2021-11-29",6433.61],["2021-11-30",6407.89],["2021-12-01",6423.57],["2021-12-02",6439.9],["2021-12-03",6499.38],["2021-12-06",6488.25],["2021-12-07",6527.34],["2021-12-08",6625.25],["2021-12-09",6735.01],["2021-12-10",6703.75],["2021-12-13",6741.79],["2021-12-14",6696.56],["2021-12-15",6638.48],["2021-12-16",6676.72],["2021-12-17",6570.67],["2021-12-20",6472.08],["2021-12-21",6515.93],["2021-12-22",6517.22],["2021-12-23",6562.68],["2021-12-24",6526.35],["2021-12-27",6523.67],["2021-12-28",6572.26],["2021-12-29",6476.14],["2021-12-30",6526.57],["2021-12-31",6551.59],["2022-01-04",6521.61],["2022-01-05",6455.77],["2022-01-06",6389.61],["2022-01-07",6395.1],["2022-01-10",6423.84],["2022-01-11",6362.48],["2022-01-12",6425.88],["2022-01-13",6320.24],["2022-01-14",6268.27],["2022-01-17",6322.04],["2022-01-18",6383.13],["2022-01-19",6339.41],["2022-01-20",6396.61],["2022-01-21",6338.0],["2022-01-24",6347.85],["2022-01-25",6204.24],["2022-01-26",6249.15],["2022-01-27",6126.57],["2022-01-28",6052.16],["2022-02-07",6145.41],["2022-02-08",6111.84],["2022-02-09",6169.25],["2022-02-10",6153.07],["2022-02-11",6102.06],["2022-02-14",6036.14],["2022-02-15",6100.34],["2022-02-16",6124.06],["2022-02-17",6138.88],["2022-02-18",6168.15],["2022-02-21",6145.71],["2022-02-22",6065.93],["2022-02-23",6130.77],["2022-02-24",6006.47],["2022-02-25",6064.96],["2022-02-28",6075.87],["2022-03-01",6126.31],["2022-03-02",6071.83],["2022-03-03",6036.06],["2022-03-04",5962.86],["2022-03-07",5772.36],["2022-03-08",5656.47],["2022-03-09",5604.69],["2022-03-10",5692.87],["2022-03-11",5711.02],["2022-03-14",5536.28],["2022-03-15",5283.06],["2022-03-16",5511.51],["2022-03-17",5619.74],["2022-03-18",5657.15],["2022-03-21",5647.66],["2022-03-22",5643.08],["2022-03-23",5671.23],["2022-03-24",5637.79],["2022-03-25",5536.04],["2022-03-28",5501.41],["2022-03-29",5482.42],["2022-03-30",5641.61],["2022-03-31",5599.84],["2022-04-01",5670.87],["2022-04-06",5654.55],["2022-04-07",5581.96],["2022-04-08",5612.01],["2022-04-11",5438.64],["2022-04-12",5544.63],["2022-04-13",5491.49],["2022-04-14",5560.25],["2022-04-15",5556.51],["2022-04-18",5526.9],["2022-04-19",5485.13],["2022-04-20",5400.3],["2022-04-21",5300.87],["2022-04-22",5323.98],["2022-04-25",5060.86],["2022-04-26",5020.03],["2022-04-27",5167.83],["2022-04-28",5201.75],["2022-04-29",5330.21],["2022-05-05",5322.45],["2022-05-06",5187.9],["2022-05-09",5146.36],["2022-05-10",5203.05],["2022-05-11",5278.25],["2022-05-12",5254.96],["2022-05-13",5294.6],["2022-05-16",5252.53],["2022-05-17",5318.05],["2022-05-18",5299.48],["2022-05-19",5310.7],["2022-05-20",5414.34],["2022-05-23",5382.98],["2022-05-24",5257.21],["2022-05-25",5289.47],["2022-05-26",5306.59],["2022-05-27",5317.8],["2022-05-30",5357.32],["2022-05-31",5440.86],["2022-06-01",5432.1],["2022-06-02",5444.17],["2022-06-06",5546.51],["2022-06-07",5564.11],["2022-06-08",5619.68],["2022-06-09",5561.98],["2022-06-10",5649.51],["2022-06-13",5583.82],["2022-06-14",5627.79],["2022-06-15",5702.5],["2022-06-16",5669.77],["2022-06-17",5749.64],["2022-06-20",5783.09],["2022-06-21",5779.8],["2022-06-22",5707.65],["2022-06-23",5806.63],["2022-06-24",5876.26],["2022-06-27",5942.86],["2022-06-28",6005.55],["2022-06-29",5916.52],["2022-06-30",6008.25],["2022-07-01",5983.74],["2022-07-04",6023.08],["2022-07-05",6014.58],["2022-07-06",5927.94],["2022-07-07",5955.84],["2022-07-08",5940.22],["2022-07-11",5844.16],["2022-07-12",5796.11],["2022-07-13",5807.57],["2022-07-14",5809.35],["2022-07-15",5724.22],["2022-07-18",5783.67],["2022-07-19",5752.59],["2022-07-20",5772.12],["2022-07-21",5711.85],["2022-07-22",5715.43],["2022-07-25",5681.29],["2022-07-26",5726.74],["2022-07-27",5698.49],["2022-07-28",5700.54],["2022-07-29",5627.26],["2022-08-01",5652.33],["2022-08-02",5542.14],["2022-08-03",5488.47],["2022-08-04",5535.16],["2022-08-05",5614.42],["2022-08-08",5603.1],["2022-08-09",5614.2],["2022-08-10",5551.66],["2022-08-11",5664.87],["2022-08-12",5662.27],["2022-08-15",5655.08],["2022-08-16",5644.55],["2022-08-17",5697.4],["2022-08-18",5647.84],["2022-08-19",5609.19],["2022-08-22",5650.17],["2022-08-23",5623.71],["2022-08-24",5517.44],["2022-08-25",5565.11],["2022-08-26",5555.92],["2022-08-29",5531.54],["2022-08-30",5512.97],["2022-08-31",5517.09],["2022-09-01",5469.61],["2022-09-02",5442.39],["2022-09-05",5431.32],["2022-09-06",5481.41],["2022-09-07",5485.07],["2022-09-08",5461.86],["2022-09-09",5537.75],["2022-09-13",5561.19],["2022-09-14",5499.3],["2022-09-15",5447.86],["2022-09-16",5320.11],["2022-09-19",5314.39],["2022-09-20",5321.5],["2022-09-21",5282.12],["2022-09-22",5235.68],["2022-09-23",5217.65],["2022-09-26",5191.61],["2022-09-27",5266.87],["2022-09-28",5181.47],["2022-09-29",5179.35],["2022-09-30",5149.23],["2022-10-10",5035.62],["2022-10-11",5044.76],["2022-10-12",5121.38],["2022-10-13",5079.17],["2022-10-14",5200.7],["2022-10-17",5206.04],["2022-10-18",5195.02],["2022-10-19",5111.46],["2022-10-20",5085.05],["2022-10-21",5068.89],["2022-10-24",4920.58],["2022-10-25",4912.56],["2022-10-26",4952.44],["2022-10-27",4917.56],["2022-10-28",4795.92],["2022-10-31",4751.83],["2022-11-01",4921.76],["2022-11-02",4980.85],["2022-11-03",4940.34],["2022-11-04",5101.88],["2022-11-07",5112.88],["2022-11-08",5077.71],["2022-11-09",5030.6],["2022-11-10",4991.89],["2022-11-11",5131.06],["2022-11-14",5138.61],["2022-11-15",5236.07],["2022-11-16",5193.29],["2022-11-17",5172.0],["2022-11-18",5148.92],["2022-11-21",5104.98],["2022-11-22",5105.59],["2022-11-23",5110.98],["2022-11-24",5088.33],["2022-11-25",5114.02],["2022-11-28",5056.56],["2022-11-29",5212.57],["2022-11-30",5218.82],["2022-12-01",5275.34],["2022-12-02",5243.08],["2022-12-05",5345.92],["2022-12-06",5374.86],["2022-12-07",5361.64],["2022-12-08",5362.64],["2022-12-09",5415.56],["2022-12-12",5354.87],["2022-12-13",5344.36],["2022-12-14",5360.44],["2022-12-15",5356.51],["2022-12-16",5359.54],["2022-12-19",5276.86],["2022-12-20",5189.84],["2022-12-21",5191.9],["2022-12-22",5199.34],["2022-12-23",5188.75],["2022-12-26",5209.8],["2022-12-27",5273.97],["2022-12-28",5251.47],["2022-12-29",5231.71],["2022-12-30",5251.97],["2023-01-03",5274.03],["2023-01-04",5280.88],["2023-01-05",5383.48],["2023-01-06",5400.17],["2023-01-09",5443.9],["2023-01-10",5449.8],["2023-01-11",5440.1],["2023-01-12",5450.74],["2023-01-13",5527.4],["2023-01-16",5613.66],["2023-01-17",5612.68],["2023-01-18",5603.28],["2023-01-19",5638.14],["2023-01-20",5672.76],["2023-01-30",5699.65],["2023-01-31",5639.29],["2023-02-01",5692.3],["2023-02-02",5672.25],["2023-02-03",5618.64],["2023-02-06",5544.36],["2023-02-07",5554.34],["2023-02-08",5529.79],["2023-02-09",5604.02],["2023-02-10",5570.72],["2023-02-13",5621.27],["2023-02-14",5623.6],["2023-02-15",5594.3],["2023-02-16",5553.32],["2023-02-17",5473.31],["2023-02-20",5607.59],["2023-02-21",5622.33],["2023-02-22",5571.59],["2023-02-23",5567.11],["2023-02-24",5509.31],["2023-02-27",5487.24],["2023-02-28",5522.0],["2023-03-01",5600.0],["2023-03-02",5587.51],["2023-03-03",5604.9],["2023-03-06",5575.67],["2023-03-07",5494.04],["2023-03-08",5474.03],["2023-03-09",5454.68],["2023-03-10",5383.15],["2023-03-13",5439.53],["2023-03-14",5406.98],["2023-03-15",5409.97],["2023-03-16",5345.18],["2023-03-17",5371.87],["2023-03-20",5345.08],["2023-03-21",5403.83],["2023-03-22",5426.99],["2023-03-23",5480.79],["2023-03-24",5464.45],["2023-03-27",5444.68],["2023-03-28",5427.09],["2023-03-29",5436.08],["2023-03-30",5480.21],["2023-03-31",5497.03],["2023-04-03",5550.83],["2023-04-04",5567.84],["2023-04-06",5559.07],["2023-04-07",5595.22],["2023-04-10",5570.16],["2023-04-11",5563.83],["2023-04-12",5559.95],["2023-04-13",5521.7],["2023-04-14",5552.94],["2023-04-17",5630.81],["2023-04-18",5648.19],["2023-04-19",5597.33],["2023-04-20",5581.87],["2023-04-21",5472.98],["2023-04-24",5405.22],["2023-04-25",5378.17],["2023-04-26",5374.85],["2023-04-27",5414.77],["2023-04-28",5470.07],["2023-05-04",5471.65],["2023-05-05",5453.49],["2023-05-08",5515.65],["2023-05-09",5468.49],["2023-05-10",5426.44],["2023-05-11",5418.02],["2023-05-12",5346.62],["2023-05-15",5429.81],["2023-05-16",5402.51],["2023-05-17",5378.06],["2023-05-18",5373.13],["2023-05-19",5358.76],["2023-05-22",5392.49],["2023-05-23",5316.31],["2023-05-24",5242.87],["2023-05-25",5231.64],["2023-05-26",5233.54],["2023-05-29",5211.28],["2023-05-30",5216.64],["2023-05-31",5166.12],["2023-06-01",5181.3],["2023-06-02",5256.77],["2023-06-05",5232.89],["2023-06-06",5184.02],["2023-06-07",5159.86],["2023-06-08",5202.26],["2023-06-09",5226.72],["2023-06-12",5237.75],["2023-06-13",5267.81],["2023-06-14",5273.53],["2023-06-15",5359.15],["2023-06-16",5411.95],["2023-06-19",5373.28],["2023-06-20",5365.58],["2023-06-21",5287.74],["2023-06-26",5215.29],["2023-06-27",5266.67],["2023-06-28",5264.97],["2023-06-29",5240.66],["2023-06-30",5275.95],["2023-07-03",5345.99],["2023-07-04",5354.41],["2023-07-05",5315.31],["2023-07-06",5281.04],["2023-07-07",5258.51],["2023-07-10",5284.16],["2023-07-11",5319.22],["2023-07-12",5289.9],["2023-07-13",5374.87],["2023-07-14",5377.86],["2023-07-17",5341.13],["2023-07-18",5327.66],["2023-07-19",5323.45],["2023-07-20",5286.36],["2023-07-21",5287.99],["2023-07-24",5264.96],["2023-07-25",5417.37],["2023-07-26",5406.94],["2023-07-27",5400.54],["2023-07-28",5528.07],["2023-07-31",5558.39],["2023-08-01",5535.38],["2023-08-02",5496.83],["2023-08-03",5545.41],["2023-08-04",5567.24],["2023-08-07",5525.1],["2023-08-08",5510.72],["2023-08-09",5495.28],["2023-08-10",5507.15],["2023-08-11",5382.39],["2023-08-14",5343.11],["2023-08-15",5330.13],["2023-08-16",5291.05],["2023-08-17",5308.74],["2023-08-18",5243.7],["2023-08-21",5168.28],["2023-08-22",5208.23],["2023-08-23",5122.87],["2023-08-24",5160.18],["2023-08-25",5144.11],["2023-08-28",5205.28],["2023-08-29",5257.4],["2023-08-30",5255.18],["2023-08-31",5223.55],["2023-09-01",5260.5],["2023-09-04",5340.23],["2023-09-05",5300.5],["2023-09-06",5289.0],["2023-09-07",5214.69],["2023-09-08",5189.05],["2023-09-11",5227.49],["2023-09-12",5217.87],["2023-09-13",5184.63],["2023-09-14",5180.27],["2023-09-15",5146.7],["2023-09-18",5173.01],["2023-09-19",5163.01],["2023-09-20",5143.12],["2023-09-21",5097.01],["2023-09-22",5189.29],["2023-09-25",5155.53],["2023-09-26",5125.42],["2023-09-27",5136.13],["2023-09-28",5121.09],["2023-10-09",5114.44],["2023-10-10",5076.13],["2023-10-11",5090.6],["2023-10-12",5138.99],["2023-10-13",5084.93],["2023-10-16",5034.11],["2023-10-17",5051.88],["2023-10-18",5011.9],["2023-10-19",4904.97],["2023-10-20",4873.11],["2023-10-23",4822.74],["2023-10-24",4840.75],["2023-10-25",4867.63],["2023-10-26",4881.08],["2023-10-27",4948.43],["2023-10-30",4978.14],["2023-10-31",4962.49],["2023-11-01",4960.43],["2023-11-02",4937.04],["2023-11-03",4978.64],["2023-11-06",5045.97],["2023-11-07",5028.12],["2023-11-08",5016.18],["2023-11-09",5018.62],["2023-11-10",4982.03],["2023-11-13",4972.2],["2023-11-14",4975.87],["2023-11-15",5010.86],["2023-11-16",4962.55],["2023-11-17",4956.59],["2023-11-20",4968.05],["2023-11-21",4974.64],["2023-11-22",4924.31],["2023-11-23",4948.07],["2023-11-24",4915.41],["2023-11-27",4879.23],["2023-11-28",4888.38],["2023-11-29",4846.67],["2023-11-30",4857.64],["2023-12-01",4839.13],["2023-12-04",4807.53],["2023-12-05",4715.99],["2023-12-06",4723.41],["2023-12-07",4711.86],["2023-12-08",4723.65],["2023-12-11",4751.44],["2023-12-12",4761.65],["2023-12-13",4682.17],["2023-12-14",4657.65],["2023-12-15",4643.19],["2023-12-18",4626.25],["2023-12-19",4632.75],["2023-12-20",4586.12],["2023-12-21",4632.53],["2023-12-22",4641.37],["2023-12-25",4655.82],["2023-12-26",4624.3],["2023-12-27",4640.39],["2023-12-28",4749.13],["2023-12-29",4772.18],["2024-01-02",4709.92],["2024-01-03",4698.72],["2024-01-04",4655.26],["2024-01-05",4630.31],["2024-01-08",4570.43],["2024-01-09",4579.39],["2024-01-10",4558.01],["2024-01-11",4583.8],["2024-01-12",4567.8],["2024-01-15",4563.28],["2024-01-16",4591.04],["2024-01-17",4491.18],["2024-01-18",4554.67],["2024-01-19",4547.78],["2024-01-22",4477.02],["2024-01-23",4495.15],["2024-01-24",4557.98],["2024-01-25",4649.51],["2024-01-26",4636.86],["2024-01-29",4595.33],["2024-01-30",4513.38],["2024-01-31",4472.09],["2024-02-01",4475.37],["2024-02-02",4422.4],["2024-02-05",4451.32],["2024-02-06",4606.08],["2024-02-07",4650.5],["2024-02-08",4680.13],["2024-02-19",4734.2],["2024-02-20",4744.0],["2024-02-21",4808.01],["2024-02-22",4849.46],["2024-02-23",4853.72],["2024-02-26",4803.12],["2024-02-27",4860.74],["2024-02-28",4798.81],["2024-02-29",4890.36],["2024-03-01",4920.57],["2024-03-04",4924.83],["2024-03-05",4959.11],["2024-03-06",4938.99],["2024-03-07",4909.33],["2024-03-08",4930.45],["2024-03-11",4992.14],["2024-03-12",5003.59],["2024-03-13",4968.64],["2024-03-14",4954.53],["2024-03-15",4965.34],["2024-03-18",5011.98],["2024-03-19",4975.96],["2024-03-20",4986.75],["2024-03-21",4980.78],["2024-03-22",4930.58],["2024-03-25",4903.82],["2024-03-26",4928.84],["2024-03-27",4871.87],["2024-03-28",4897.15],["2024-03-29",4920.26],["2024-04-01",5001.15],["2024-04-02",4980.33],["2024-04-03",4962.43],["2024-04-08",4918.76],["2024-04-09",4914.7],["2024-04-10",4874.67],["2024-04-11",4874.02],["2024-04-12",4834.52],["2024-04-15",4936.38],["2024-04-16",4883.58],["2024-04-17",4959.09],["2024-04-18",4965.6],["2024-04-19",4926.66],["2024-04-22",4912.53],["2024-04-23",4878.56],["2024-04-24",4899.98],["2024-04-25",4912.03],["2024-04-26",4987.35],["2024-04-29",5042.74],["2024-04-30",5019.19],["2024-05-06",5093.66],["2024-05-07",5095.24],["2024-05-08",5055.17],["2024-05-09",5102.99],["2024-05-10",5106.04],["2024-05-13",5103.84],["2024-05-14",5093.77],["2024-05-15",5054.72],["2024-05-16",5074.68],["2024-05-17",5127.69],["2024-05-20",5145.8],["2024-05-21",5126.58],["2024-05-22",5138.8],["2024-05-23",5079.36],["2024-05-24",5023.9],["2024-05-27",5072.07],["2024-05-28",5035.45],["2024-05-29",5042.26],["2024-05-30",5016.31],["2024-05-31",4996.33],["2024-06-03",5008.93],["2024-06-04",5047.05],["2024-06-05",5020.11],["2024-06-06",5017.83],["2024-06-07",4995.57],["2024-06-11",4952.94],["2024-06-12",4955.19],["2024-06-13",4932.59],["2024-06-14",4961.28],["2024-06-17",4954.18],["2024-06-18",4967.52],["2024-06-19",4951.52],["2024-06-20",4916.88],["2024-06-21",4907.3],["2024-06-24",4881.73],["2024-06-25",4855.18],["2024-06-26",4889.74],["2024-06-27",4856.09],["2024-06-28",4870.47],["2024-07-01",4893.82],["2024-07-02",4884.82],["2024-07-03",4873.71],["2024-07-04",4849.4],["2024-07-05",4829.91],["2024-07-08",4791.55],["2024-07-09",4850.1],["2024-07-10",4840.25],["2024-07-11",4905.59],["2024-07-12",4918.72],["2024-07-15",4925.23],["2024-07-16",4961.97],["2024-07-17",4968.26],["2024-07-18",4997.1],["2024-07-19",5026.61],["2024-07-22",4992.51],["2024-07-23",4886.88],["2024-07-24",4857.52],["2024-07-25",4831.03],["2024-07-26",4851.22],["2024-07-29",4825.6],["2024-07-30",4796.31],["2024-07-31",4899.82],["2024-08-01",4867.61],["2024-08-02",4817.96],["2024-08-05",4759.52],["2024-08-06",4759.14],["2024-08-07",4757.02],["2024-08-08",4759.69],["2024-08-09",4745.0],["2024-08-12",4736.8],["2024-08-13",4748.97],["2024-08-14",4714.14],["2024-08-15",4761.49],["2024-08-16",4768.66],["2024-08-19",4784.88],["2024-08-20",4750.72],["2024-08-21",4735.15],["2024-08-22",4723.12],["2024-08-23",4744.35],["2024-08-26",4741.39],["2024-08-27",4714.45],["2024-08-28",4690.48],["2024-08-29",4677.9],["2024-08-30",4740.34],["2024-09-02",4660.41],["2024-09-03",4672.42],["2024-09-04",4642.16],["2024-09-05",4650.47],["2024-09-06",4612.77],["2024-09-09",4558.67],["2024-09-10",4562.68],["2024-09-11",4549.86],["2024-09-12",4530.36],["2024-09-13",4512.07],["2024-09-18",4528.87],["2024-09-19",4565.32],["2024-09-20",4572.77],["2024-09-23",4589.5],["2024-09-24",4788.31],["2024-09-25",4859.48],["2024-09-26",5065.65],["2024-09-27",5291.92],["2024-09-30",5741.03],["2024-10-08",6081.45],["2024-10-09",5652.7],["2024-10-10",5714.22],["2024-10-11",5556.27],["2024-10-14",5662.29],["2024-10-15",5511.74],["2024-10-16",5476.93],["2024-10-17",5414.94],["2024-10-18",5614.78],["2024-10-21",5629.22],["2024-10-22",5661.61],["2024-10-23",5683.99],["2024-10-24",5620.82],["2024-10-25",5660.74],["2024-10-28",5671.81],["2024-10-29",5615.28],["2024-10-30",5565.4],["2024-10-31",5567.99],["2024-11-01",5567.04],["2024-11-04",5645.38],["2024-11-05",5788.22],["2024-11-06",5759.55],["2024-11-07",5934.58],["2024-11-08",5875.05],["2024-11-11",5913.93],["2024-11-12",5848.96],["2024-11-13",5885.83],["2024-11-14",5783.79],["2024-11-15",5682.56],["2024-11-18",5656.36],["2024-11-19",5694.32],["2024-11-20",5707.04],["2024-11-21",5712.27],["2024-11-22",5535.29],["2024-11-25",5510.46],["2024-11-26",5499.13],["2024-11-27",5594.88],["2024-11-28",5546.4],["2024-11-29",5609.78],["2024-12-02",5654.3],["2024-12-03",5660.4],["2024-12-04",5629.85],["2024-12-05",5617.0],["2024-12-06",5690.84],["2024-12-09",5681.43],["2024-12-10",5723.11],["2024-12-11",5713.66],["2024-12-12",5770.54],["2024-12-13",5634.17],["2024-12-16",5603.61],["2024-12-17",5618.21],["2024-12-18",5646.84],["2024-12-19",5651.96],["2024-12-20",5631.33],["2024-12-23",5639.68],["2024-12-24",5711.53],["2024-12-25",5714.38],["2024-12-26",5717.07],["2024-12-27",5708.06],["2024-12-30",5734.58],["2024-12-31",5642.6],["2025-01-02",5478.38],["2025-01-03",5413.52],["2025-01-06",5404.64],["2025-01-07",5444.91],["2025-01-08",5436.57],["2025-01-09",5423.17],["2025-01-10",5356.81],["2025-01-13",5342.51],["2025-01-14",5483.19],["2025-01-15",5448.01],["2025-01-16",5454.27],["2025-01-17",5471.55],["2025-01-20",5496.99],["2025-01-21",5501.25],["2025-01-22",5451.05],["2025-01-23",5462.78],["2025-01-24",5508.03],["2025-01-27",5485.73],["2025-02-05",5454.12],["2025-02-06",5522.74],["2025-02-07",5594.42],["2025-02-10",5606.43],["2025-02-11",5580.67],["2025-02-12",5633.45],["2025-02-13",5612.29],["2025-02-14",5660.96],["2025-02-17",5673.02],["2025-02-18",5623.27],["2025-02-19",5662.62],["2025-02-20",5646.43],["2025-02-21",5717.64],["2025-02-24",5705.1],["2025-02-25",5641.77],["2025-02-26",5691.05],["2025-02-27",5702.8],["2025-02-28",5590.6],["2025-03-03",5588.34],["2025-03-04",5583.66],["2025-03-05",5608.6],["2025-03-06",5685.72],["2025-03-07",5668.16],["2025-03-10",5646.3],["2025-03-11",5664.42],["2025-03-12",5644.04],["2025-03-13",5621.54],["2025-03-14",5758.04],["2025-03-17",5744.0],["2025-03-18",5759.72],["2025-03-19",5763.23],["2025-03-20",5712.68],["2025-03-21",5626.02],["2025-03-24",5654.99],["2025-03-25",5651.32],["2025-03-26",5632.72],["2025-03-27",5651.48],["2025-03-28",5626.88],["2025-03-31",5586.83],["2025-04-01",5587.87],["2025-04-02",5583.13],["2025-04-03",5550.24],["2025-04-07",5159.2],["2025-04-08",5247.33],["2025-04-09",5299.12],["2025-04-10",5368.58],["2025-04-11",5390.71],["2025-04-14",5403.11],["2025-04-15",5406.12],["2025-04-16",5423.53],["2025-04-17",5422.76],["2025-04-18",5424.62],["2025-04-21",5442.39],["2025-04-22",5444.34],["2025-04-23",5448.56],["2025-04-24",5444.93],["2025-04-25",5449.41],["2025-04-28",5441.68],["2025-04-29",5432.28],["2025-04-30",5427.04],["2025-05-06",5481.7],["2025-05-07",5514.93],["2025-05-08",5545.54],["2025-05-09",5537.16],["2025-05-12",5601.37],["2025-05-13",5610.0],["2025-05-14",5678.15],["2025-05-15",5627.52],["2025-05-16",5601.47],["2025-05-19",5584.44],["2025-05-20",5615.6],["2025-05-21",5643.36],["2025-05-22",5639.93],["2025-05-23",5594.98],["2025-05-26",5563.42],["2025-05-27",5533.66],["2025-05-28",5529.53],["2025-05-29",5562.33],["2025-05-30",5536.49],["2025-06-03",5553.47],["2025-06-04",5577.59],["2025-06-05",5591.12],["2025-06-06",5589.55],["2025-06-09",5606.2],["2025-06-10",5577.66],["2025-06-11",5621.83],["2025-06-12",5625.02],["2025-06-13",5587.06],["2025-06-16",5601.24],["2025-06-17",5596.8],["2025-06-18",5604.74],["2025-06-19",5559.32],["2025-06-20",5569.69],["2025-06-23",5586.72],["2025-06-24",5653.7],["2025-06-25",5739.45],["2025-06-26",5725.13],["2025-06-27",5693.88],["2025-06-30",5719.97],["2025-07-01",5729.84],["2025-07-02",5731.18],["2025-07-03",5767.32],["2025-07-04",5788.3],["2025-07-07",5766.06],["2025-07-08",5814.49],["2025-07-09",5804.94],["2025-07-10",5835.13],["2025-07-11",5850.28],["2025-07-14",5856.98],["2025-07-15",5859.99],["2025-07-16",5845.41],["2025-07-17",5888.84],["2025-07-18",5930.93],["2025-07-21",5971.02],["2025-07-22",6020.61],["2025-07-23",6022.19],["2025-07-24",6065.46],["2025-07-25",6036.08],["2025-07-28",6050.25],["2025-07-29",6074.94],["2025-07-30",6073.86],["2025-07-31",5964.36],["2025-08-01",5934.19],["2025-08-04",5957.38],["2025-08-05",6005.31],["2025-08-06",6019.99],["2025-08-07",6021.72],["2025-08-08",6009.78],["2025-08-11",6035.47],["2025-08-12",6066.67],["2025-08-13",6114.81],["2025-08-14",6110.92],["2025-08-15",6154.1],["2025-08-18",6208.37],["2025-08-19",6185.28],["2025-08-20",6256.68],["2025-08-21",6281.17],["2025-08-22",6414.12],["2025-08-25",6548.68],["2025-08-26",6524.31],["2025-08-27",6427.05],["2025-08-28",6540.84],["2025-08-29",6591.65],["2025-09-01",6631.78],["2025-09-02",6583.03],["2025-09-03",6538.13],["2025-09-04",6400.17],["2025-09-05",6540.07],["2025-09-08",6550.87],["2025-09-09",6504.96],["2025-09-10",6518.42],["2025-09-11",6669.26],["2025-09-12",6631.51],["2025-09-15",6647.73],["2025-09-16",6634.83],["2025-09-17",6676.25],["2025-09-18",6598.84],["2025-09-19",6604.49],["2025-09-22",6634.84],["2025-09-23",6630.7],["2025-09-24",6699.32],["2025-09-25",6739.93],["2025-09-26",6676.92],["2025-09-29",6779.71],["2025-09-30",6811.55],["2025-10-09",6912.51],["2025-10-10",6776.93],["2025-10-13",6743.87],["2025-10-14",6663.26],["2025-10-15",6763.28],["2025-10-16",6782.75],["2025-10-17",6631.03],["2025-10-20",6666.75],["2025-10-21",6769.11],["2025-10-22",6746.87],["2025-10-23",6767.21],["2025-10-24",6852.31],["2025-10-27",6934.01],["2025-10-28",6899.53],["2025-10-29",6981.96],["2025-10-30",6926.26],["2025-10-31",6824.43],["2025-11-03",6843.6],["2025-11-04",6792.68],["2025-11-05",6805.38],["2025-11-06",6902.66],["2025-11-07",6881.46],["2025-11-10",6906.26],["2025-11-11",6843.18],["2025-11-12",6834.4],["2025-11-13",6917.02],["2025-11-14",6808.31],["2025-11-17",6764.12],["2025-11-18",6721.39],["2025-11-19",6750.96],["2025-11-20",6717.62],["2025-11-21",6554.04],["2025-11-24",6546.06],["2025-11-25",6608.54],["2025-11-26",6648.68],["2025-11-27",6645.41],["2025-11-28",6662.16],["2025-12-01",6735.49],["2025-12-02",6702.89],["2025-12-03",6668.62],["2025-12-04",6691.47],["2025-12-05",6747.36],["2025-12-08",6802.13],["2025-12-09",6767.6],["2025-12-10",6758.18],["2025-12-11",6700.71],["2025-12-12",6743.99],["2025-12-15",6703.6],["2025-12-16",6623.39],["2025-12-17",6745.78],["2025-12-18",6707.32],["2025-12-19",6734.07],["2025-12-22",6798.12],["2025-12-23",6811.77],["2025-12-24",6831.51],["2025-12-25",6845.16],["2025-12-26",6866.84],["2025-12-29",6840.53],["2025-12-30",6858.09],["2025-12-31",6826.62],["2026-01-05",6956.12],["2026-01-06",7063.68],["2026-01-07",7043.03],["2026-01-08",6985.57],["2026-01-09",7017.31],["2026-01-12",7063.39],["2026-01-13",7020.88],["2026-01-14",6994.02],["2026-01-15",7008.2],["2026-01-16",6983.07],["2026-01-19",6986.89],["2026-01-20",6963.9],["2026-01-21",6970.08],["2026-01-22",6971.03],["2026-01-23",6941.39],["2026-01-26",6947.98],["2026-01-27",6946.1],["2026-01-28",6964.26],["2026-01-29",7017.31],["2026-01-30",6947.51],["2026-02-02",6799.36],["2026-02-03",6879.27],["2026-02-04",6936.26],["2026-02-05",6895.07],["2026-02-06",6858.16],["2026-02-09",6970.39],["2026-02-10",6978.22],["2026-02-11",6962.88],["2026-02-12",6972.31],["2026-02-13",6884.89],["2026-02-24",6954.53],["2026-02-25",6996.4],["2026-02-26",6983.09],["2026-02-27",6959.11],["2026-03-02",6985.74],["2026-03-03",6878.23],["2026-03-04",6799.53],["2026-03-05",6866.11],["2026-03-06",6884.95],["2026-03-09",6818.49],["2026-03-10",6906.1],["2026-03-11",6950.03],["2026-03-12",6925.01],["2026-03-13",6897.8],["2026-03-16",6901.38],["2026-03-17",6850.97],["2026-03-18",6881.84],["2026-03-19",6770.92],["2026-03-20",6746.93],["2026-03-23",6526.78],["2026-03-24",6610.59],["2026-03-25",6703.28],["2026-03-26",6614.74],["2026-03-27",6651.72],["2026-03-30",6636.04],["2026-03-31",6574.14],["2026-04-01",6686.44],["2026-04-02",6616.78],["2026-04-03",6560.45],["2026-04-07",6560.3],["2026-04-08",6789.2],["2026-04-09",6745.86],["2026-04-10",6850.09],["2026-04-13",6864.25],["2026-04-14",6945.7],["2026-04-15",6922.33],["2026-04-16",6998.22],["2026-04-17",6986.81],["2026-04-20",7029.32],["2026-04-21",7045.26],["2026-04-22",7096.98],["2026-04-23",7077.31],["2026-04-24",7052.45],["2026-04-27",7054.79],["2026-04-28",7036.24],["2026-04-29",7113.72],["2026-04-30",7109.91],["2026-05-06",7213.12],["2026-05-07",7247.75],["2026-05-08",7205.74],["2026-05-11",7324.27],["2026-05-12",7318.93],["2026-05-13",7396.38],["2026-05-14",7272.54],["2026-05-15",7191.91],["2026-05-18",7153.47],["2026-05-19",7182.62],["2026-05-20",7180.41],["2026-05-21",7080.48],["2026-05-22",7172.75],["2026-05-25",7286.12],["2026-05-26",7325.64],["2026-05-27",7269.07],["2026-05-28",7278.67],["2026-05-29",7247.7],["2026-06-01",7177.02],["2026-06-02",7281.35],["2026-06-03",7317.46],["2026-06-04",7267.64],["2026-06-05",7140.2],["2026-06-08",6987.79],["2026-06-09",7118.71],["2026-06-10",7046.93],["2026-06-11",7009.13],["2026-06-12",7094.65],["2026-06-15",7265.64],["2026-06-16",7254.73],["2026-06-17",7325.56],["2026-06-18",7341.66],["2026-06-22",7517.35],["2026-06-23",7309.07],["2026-06-24",7344.52],["2026-06-25",7459.49],["2026-06-26",7244.11],["2026-06-29",7336.65],["2026-06-30",7415.78],["2026-07-01",7385.59],["2026-07-02",7167.86],["2026-07-03",7213.45],["2026-07-06",7213.96],["2026-07-07",7139.92],["2026-07-08",7085.31],["2026-07-09",7266.38],["2026-07-10",7132.35],["2026-07-13",7007.52],["2026-07-14",7158.68],["2026-07-15",7144.6],["2026-07-16",7018.51],["2026-07-17",6770.28],["2026-07-20",6874.72],["2026-07-21",7085.43],["2026-07-22",7052.97],["2026-07-23",7069.24],["2026-07-24",6952.09],["2026-07-27",7031.82],["2026-07-28",6833.9],["2026-07-29",6880.4],["2026-07-30",6806.04],["2026-07-31",6866.0],["2026-08-03",6799.37],["2026-08-04",6885.8],["2026-08-05",6971.44],["2026-08-06",6961.2],["2026-08-07",7027.38],["2026-08-10",7039.72],["2026-08-11",6983.35],["2026-08-12",7023.97],["2026-08-13",6984.85],["2026-08-14",6988.12],["2026-08-17",7100.77],["2026-08-18",7077.88],["2026-08-19",6873.44],["2026-08-20",6879.65],["2026-08-21",6922.19],["2026-08-24",6838.79],["2026-08-25",6822.16],["2026-08-26",6880.36],["2026-08-27",6941.92],["2026-08-28",6911.23],["2026-08-31",6935.2],["2026-09-01",6914.98],["2026-09-02",6819.79],["2026-09-03",6826.8],["2026-09-04",6820.68]],"source":{"body_sha256":"30a0768e8b0330960af7f33b3f33af6f1b5e030e52f91ad4ad60de6675c13f85","http_status":200,"params":{"endDate":"20260904","indexCode":"H00300","startDate":"20150105"},"received_utc":"2026-09-06T15:39:39.512531+00:00","records":2839,"url":"https://www.csindex.com.cn/csindex-home/perf/index-perf?indexCode=H00300&startDate=20150105&endDate=20260904"},"source_file":"research/history_2015_v1/benchmark_close_values.csv"}]