From 98d93cb7aa686d84a5dc997a3ba20eacd0dd99b4 Mon Sep 17 00:00:00 2001 From: jones2000 Date: Tue, 29 Aug 2023 17:29:02 +0800 Subject: [PATCH] ver 12345 MIME-Version: 1.0 Content-Type: text/plain; charset=UTF-8 Content-Transfer-Encoding: 8bit 由于内置测试数据接口停了，增加本地测试数据用例 --- README.md | 38 +- document/huobi_demo.html | 2 +- document/uniapp_binance.html | 12 +- umychart_uniapp_h5/umychart.uniapp.h5.js | 104 +- .../jscommon/umychart.NetworkFilterTest.js | 48791 ++++++++++++++++ vuehqchart/src/jscommon/umychart.js | 104 +- vuehqchart/src/jscommon/umychart.version.js | 2 +- .../src/jscommon/umychart.vue/umychart.vue.js | 104 +- .../jscommon/umychart.NetworkFilterTest.js | 48791 ++++++++++++++++ webhqchart.demo/jscommon/umychart.js | 104 +- webhqchart.demo/jscommon/umychart.version.js | 2 +- webhqchart.demo/readme.txt | 5 +- webhqchart.demo/samples/chart_kline.html | 363 + .../samples/chart_kline_phone.html | 362 + webhqchart.demo/samples/chart_minute.html | 265 + .../samples/chart_minute_phone.html | 262 + webhqchart/umychart.NetworkFilterTest.js | 48791 ++++++++++++++++ webhqchart/umychart.js | 104 +- webhqchart/umychart.version.js | 2 +- 19 files changed, 148140 insertions(+), 68 deletions(-) create mode 100644 vuehqchart/src/jscommon/umychart.NetworkFilterTest.js create mode 100644 webhqchart.demo/jscommon/umychart.NetworkFilterTest.js create mode 100644 webhqchart.demo/samples/chart_kline.html create mode 100644 webhqchart.demo/samples/chart_kline_phone.html create mode 100644 webhqchart.demo/samples/chart_minute.html create mode 100644 webhqchart.demo/samples/chart_minute_phone.html create mode 100644 webhqchart/umychart.NetworkFilterTest.js diff --git a/README.md b/README.md index 466f7722a..8237296db 100644 --- a/README.md +++ b/README.md @@ -14,9 +14,7 @@ HQChart是第1个基于国内传统PC股票客户端软件(C++)移植到js/py平 **麦语法指标计算引擎**(分析家语法)指标执行器支持js, nodejs, py, c#，c++.
# 交流 -QQ交流群1：950092318(已满) -QQ交流群2：719525615 -有问题可以直接发issue. + 有问题可以直接发issue. **教程列表和demo效果图在下面,下拉页面就可以看到!!!!!!!!!!!!** @@ -36,8 +34,8 @@ uniapp 版本: 如果你觉得我们的行情模块对你有帮助， 请给我们点下star. (●ˇ∀ˇ●)
-py版本的麦语法指标计算引擎，已单独迁移到[https://github.com/jones2000/hqchartPy2](https://github.com/jones2000/hqchartPy2), -支持windows,和linux. 这个版本是用c++开发的，通过cpython来对接py，能高效的完成指标执行. 可以应用于回测, 选股等批量指标计算中。社区版c++开源.
+麦语法指标计算引擎，[https://github.com/jones2000/hqchartPy2/tree/master/HQChartPy2.Free](https://github.com/jones2000/hqchartPy2/tree/master/HQChartPy2.Free), +支持windows,和linux. 这个版本是用c++开发的，通过cpython来对接py，能高效的完成指标执行. 可以应用于回测, 选股等批量指标计算中. # 目录结构 @@ -75,9 +73,9 @@ React 例子:[demo-react.md](/教程/demo-react.md)
~~内置测试数据不支持跨域，如果要在本地chrome调试代码，参看教程[解决Chrome本地调试跨域](https://jones2000.blog.csdn.net/article/details/120008624). VUE项目本地调试请使用127.0.0.1:8080站点调试~~ # 声明 - 本项目只提供行情图形库及麦语法脚本执行器.
- 页面中所有的行情数据都来自互联网或测试假数据, 不能确保数据的正确性, 仅供开发调试使用. 任何行情数据问题都与本项目无关. 请自行去交易所购买正版行情。 - + 本项目只提供行情图形库及麦语法脚本执行器. + 页面中所有的行情数据都来自互联网或测试假数据, 不能确保数据的正确性, 仅供开发调试使用. 任何行情数据问题都与本项目无关. 请自行去交易所购买正版行情。 + # HQChart 3.0 * 分网页版本 及 微信小程序版本
@@ -203,7 +201,7 @@ React 例子:[demo-react.md](/教程/demo-react.md)
-# 3. 网页demo
+# 3. 网页demo * [K线图](https://opensource2.zealink.com/hqweb/demo/phone7.html)
* [走势图](https://opensource2.zealink.com/hqweb/demo/phone8.html)
* [走势图手机页面](https://opensource2.zealink.com/hqweb/demo/phone2.html)
@@ -512,41 +510,33 @@ React 例子:[demo-react.md](/教程/demo-react.md)
# 5.VUE 行情项目 [代码地址(vuehqchart)](/vuehqchart)
-![走势图2](/小程序行情模块用例/image/pch5hq.PNG) -[行情页面地址(v1.0）](https://opensource2.zealink.com/vuehqweb/hq.demo.page.html)

-![历史高频数据查询图2](/小程序行情模块用例/image/pch5history.PNG) -[查询页面地址](https://opensource2.zealink.com/vuehqweb/queryContent.demo.page.html)

-![多周期图2](/小程序行情模块用例/image/pch5hq2.png) -[多周期页面地址](https://opensource2.zealink.com/vuehqweb/stockmultiperiod.demo.page.html)

-![综合排名2](/小程序行情模块用例/image/pch5hq3.png) -[综合排名页面地址](https://opensource2.zealink.com/vuehqweb/stockmultiorder.demo.page.html)

- +![大图](/小程序行情模块用例/image/pch5hq.PNG) +页面名称 "hq.demo.page.html" + +![多周期图2](/小程序行情模块用例/image/pch5hq2.png) +页面名称"stockmultiperiod.demo.page.html" + + ## 基于VUE版本给客户开发的样例 ![PC行情页面](/小程序行情模块用例/image/hqchart_pc_demo1.png)
-[指数行情页面黑色风格](https://opensource2.zealink.com/cninfoHq/oneStockHq.html?symbol=000001.sh&colorType=black)
-[个股行情页面白色风格](https://opensource2.zealink.com/cninfoHq/oneStockHq.html?symbol=000001.sz)
[代码地址(vue.demo/infoHqdemo)](/vue.demo/infoHqdemo)
## VUE版本手机端样例1 ![手机端行情页面](/小程序行情模块用例/image/hchart_phone_1.png)
-[手机端行情页面](https://opensource2.zealink.com/product/hqNewdemoH5/stockHq.html#/StockHq)
[代码地址(vue.demo/hq_h5_pages)](/vue.demo/hq_h5_pages)
## VUE版本手机端样例2 黑色风格 ![手机端行情页面](/小程序行情模块用例/image/hqchart_phone_3.png)
![手机端行情页面](/小程序行情模块用例/image/hqchart_phone_4.png)
-[手机端行情页面](https://opensource2.zealink.com/hqweb/hq_h5_demo_black/stockHq.html#/StockHq)
[代码地址(vue.demo/hq_h5_pages)](/vue.demo/hq_h5_demo_black)
## js页面样例 ![手机端行情页面](/小程序行情模块用例/image/hqchart_phone_2.png)
-[个股详情手机端h5](https://opensource2.zealink.com/hqweb/hqpages/stockpage.html?)
[代码地址(webhqchart.demo/h5demo)](/webhqchart.demo/h5demo)
[VUE代码地址(vue.demo/stockpage_h5)](/vue.demo/stockpage_h5)
- # 奖项 ![GVP](/小程序行情模块用例/image/gvp.jpg) diff --git a/document/huobi_demo.html b/document/huobi_demo.html index 1a0ca6205..d4e313ee2 100644 --- a/document/huobi_demo.html +++ b/document/huobi_demo.html @@ -24,7 +24,7 @@

教程目录

  • HQChart实战教程10-全ws数据对接HQChart(数字货币对接实战)
  • HQChart实战教程11-火币网ws数据对接
  • HQChart实战教程12-火币网ws数据对接分时图
    • -
  • HQChart实战教程13-火币网ws数据对接K线（uniapp)
    • +
  • HQChart实战教程13-火币网ws数据对接K线[uniapp]
  • HQChart实战教程15-火币网ws数据对接拖拽下载历史K线图
  • HQChart实战教程16-K线图风格配色篇-仿火币网H5配色
  • HQChart实战教程47-火币网ws数据对接深度图
    • diff --git a/document/uniapp_binance.html b/document/uniapp_binance.html index 53f1cc916..d8fcb4d15 100644 --- a/document/uniapp_binance.html +++ b/document/uniapp_binance.html @@ -24,11 +24,11 @@

    接口文档

    在这里插入图片描述

    接口地址

    币安官网接口地址介绍
    -K线和实时更新这2个接口，目前文档上来看是不需要鉴权的。
    +K线和实时更新这2个接口,目前文档上来看是不需要鉴权的。
    demo里面使用的地址
    更新数据ws地址为wss://stream.binance.com/stream
    历史Kixan数据地址为 https://www.binance.com/api/v1/klines
    -这个2个接口需要梯子才能访问， 在测试demo的时候需要确保测试的机器能访问这2个地址， 或者通后台中转。

    +这个2个接口需要梯子才能访问,在测试demo的时候需要确保测试的机器能访问这2个地址,或者通后台中转。

    对接方式

    1. https+https轮询更新
      2. @@ -38,13 +38,11 @@

      对接方式

      uniapp-demo源码

      功能：

        -
      1. https+https轮询更新，
        2. +
      2. https+https轮询更新
      3. https+ws更新
        4. -
      4. 图形：深度图, K线图，分时图
        5. -
      5. 平台支持： h5，app都支持
        6. +
      6. 图形：深度图, K线图,分时图
        7. +
      7. 平台支持： h5,app都支持
      -

      demo安卓apk下载

      -

      https://opensource2.zealink.com/uniapp_demoapk/hqchart_binance_uniapp.2021.3.30.apk

      售价 700元

      购买可以联系QQ 48274798 备注购买demo源码
      demo效果图
      diff --git a/umychart_uniapp_h5/umychart.uniapp.h5.js b/umychart_uniapp_h5/umychart.uniapp.h5.js index 2b7c08a07..4fde4a696 100644 --- a/umychart_uniapp_h5/umychart.uniapp.h5.js +++ b/umychart_uniapp_h5/umychart.uniapp.h5.js @@ -4359,9 +4359,7 @@ function JSChart(divElement, bOffscreen, bCacheCanvas) if (option.KLine.MaxReqeustDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxReqeustDataCount; //兼容老版本 if (option.KLine.MaxRequestDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxRequestDataCount; if (option.KLine.Info && option.KLine.Info.length>0) chart.SetKLineInfo(option.KLine.Info,false); - if (option.KLine.IndexTreeApiUrl) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.KLineDoubleClick==false) chart.MinuteDialog=this.MinuteDialog=null; - if (option.KLine.IndexTreeApiUrl!=null) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.IsShowTooltip==false) chart.IsShowTooltip=false; if (option.KLine.MaxRequestMinuteDayCount>0) chart.MaxRequestMinuteDayCount=option.KLine.MaxRequestMinuteDayCount; if (option.KLine.DrawType) chart.KLineDrawType=option.KLine.DrawType; @@ -4736,9 +4734,7 @@ function JSChart(divElement, bOffscreen, bCacheCanvas) if (option.KLine.Period>=0) chart.Period=option.KLine.Period; if (option.KLine.MaxRequestDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxRequestDataCount; if (option.KLine.Info && option.KLine.Info.length>0) chart.SetKLineInfo(option.KLine.Info,false); - if (option.KLine.IndexTreeApiUrl) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.KLineDoubleClick==false) chart.MinuteDialog=this.MinuteDialog=null; - if (option.KLine.IndexTreeApiUrl!=null) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.PageSize>0) chart.PageSize=option.KLine.PageSize; if (option.KLine.IsShowTooltip==false) chart.IsShowTooltip=false; } @@ -84560,8 +84556,8 @@ function ChangeIndexDialog(divElement) delete this.newMethod; this.DivElement=divElement; //父节点 - this.IndexTreeApiUrl="http://127.0.0.1:8080/cache/hqh5/index/commonindextree.json"; //数据下载地址 - this.OverlayIndexTreeApiUrl="http://127.0.0.1:8080/cache/hqh5/index/commonindextree.json"; //叠加指标列表数据下载地址 + //this.IndexTreeApiUrl="../commonindextree.json"; //数据下载地址 + //this.OverlayIndexTreeApiUrl="../commonindextree.json"; //叠加指标列表数据下载地址 this.IsOverlayIndex=false; this.Create=function() @@ -84589,12 +84585,107 @@ function ChangeIndexDialog(divElement) this.DivElement.appendChild(div); } + //指标菜单内容 + this.GetMenuData=function() + { + var data={ + "name":"页面通用版指标树", + "list": + [ + { + "node":"超买超卖型", + "list": + [ + {"name":"ADTM 动态买卖气指标", "id":"ADTM"}, + {"name":"BIAS 乖离率", "id":"BIAS"}, + {"name":"BIAS36 三六乖离", "id":"BIAS36"}, + {"name":"BIAS_QL 乖离率-传统版", "id":"BIAS_QL"}, + {"name":"CCI 商品路径指标", "id":"CCI"}, + {"name":"FSL 分水岭", "id":"FSL"}, + {"name":"KDJ 随机指标", "id":"KDJ"}, + {"name":"MTM 动量线", "id":"MTM"}, + {"name":"OSC 变动速率线", "id":"OSC"}, + {"name":"RSI 相对强弱指标", "id":"RSI"}, + {"name":"ROC 变动率指标", "id":"ROC"}, + {"name":"WR 威廉指标", "id":"WR"} + ] + }, + { + "node":"趋势型", + "list": + [ + {"name":"CHO 济坚指数", "id":"CHO"}, + {"name":"DMA 平均差", "id":"DMA"}, + {"name":"DMI 趋向指标", "id":"DMI"}, + {"name":"EMV 简易波动指标", "id":"EMV"}, + {"name":"MACD 平滑异同平均", "id":"MACD"}, + {"name":"TRIX 三重指数平均线", "id":"TRIX"}, + {"name":"UOS 终极指标", "id":"UOS"}, + {"name":"TRIX 三重指数平均线", "id":"TRIX"} + ] + }, + { + "node":"成交量型", + "list": + [ + {"name":"HSL 换手率", "id":"HSL"}, + {"name":"OBV 累积能量线", "id":"OBV"}, + {"name":"NVI 负成交量", "id":"NVI"}, + {"name":"PVI 正成交量", "id":"PVI"}, + {"name":"VOL 成交量", "id":"VOL"} + ] + }, + { + "node":"均线型", + "list": + [ + {"name":"MA 均线", "id":"均线"}, + {"name":"BBI 多空线", "id":"BBI"} + ] + }, + { + "node":"路径型", + "list": + [ + {"name":"BOLL 布林线", "id":"BOLL"}, + {"name":"BOLL副图 布林线", "id":"BOLL副图"}, + {"name":"MIKE 麦克支撑压力", "id":"MIKE"}, + {"name":"ENE 轨道线", "id":"ENE"} + ] + }, + { + "node":"能量型", + "list": + [ + {"name":"BRAR 情绪指标", "id":"BRAR"}, + {"name":"CYR 市场强弱", "id":"CYR"}, + {"name":"MASS 梅斯线", "id":"MASS"}, + {"name":"PSY 心理线", "id":"PSY"}, + {"name":"CR 带状能量线", "id":"CR"}, + {"name":"VR 成交量变异率", "id":"VR"}, + {"name":"WAD 威廉多空力度线", "id":"WAD"} + ] + } + + ] + }; + + return data; + } + //下载数据 如果上次下载过可以 可以不用下载 this.ReqeustData=function() { if($("#" + this.ID + " .target-left ul li").length>0){ return false; } + + var res=this.GetMenuData(); + var item = res.list; + changeIndexLeftList(item); //处理左侧list列表 + changeIndexRightList(item); //处理右侧内容列表 + + /* var url = this.IndexTreeApiUrl; if (this.IsOverlayIndex==true) url=this.OverlayIndexTreeApiUrl; JSNetwork.HttpRequest({ @@ -84606,6 +84697,7 @@ function ChangeIndexDialog(divElement) changeIndexRightList(item); //处理右侧内容列表 } }); + */ //处理左侧list列表 function changeIndexLeftList(item) { diff --git a/vuehqchart/src/jscommon/umychart.NetworkFilterTest.js b/vuehqchart/src/jscommon/umychart.NetworkFilterTest.js new file mode 100644 index 000000000..d51aa7af9 --- /dev/null +++ b/vuehqchart/src/jscommon/umychart.NetworkFilterTest.js @@ -0,0 +1,48791 @@ +var KLINE_1DAY_DATA={ + "stock": [ + { + "time": 150002, + "date": 20230829, + "price": 7.07, + "open": 7.2, + "yclose": 7.15, + "high": 7.5, + "low": 7.03, + "vol": 50437460, + "amount": 357554848, + "symbol": "600000.sh", + "name": "浦发银行" + } + ], + "start": 0, + "end": 100, + "count": 1, + "ticket": 0, + "version": "HQ.Stock 2.0", + "message": null, + "code": 0, + "servertime": "2023-08-29 15:03:34" + } + + + + var KLINE_1MINUTE_DATA= +{ + code:0, + data: + [ + [ + 20230829, + 7.09, + 7.07, + 7.09, + 7.07, + 7.08, + 1512692, + 8873760, + 1500 + ] + ], + ver:2, + symbol:"xxx", + name:"xxxx", +} + + + +var MINUTE_5DAY_DATA={ + "symbol": "600000.sh", + "name": "xxxxxxx", + "data": [ + { + "minute": [ + [ + 925, + 7.21, + 7.21, + 7.21, + 7.21, + 42500, + 306425, + 7.21, + 20230707 + ], + [ + 930, + 7.21, + 7.21, + 7.21, + 7.21, + 42500, + 306425, + 7.21, + 20230707 + ], + [ + 931, + 7.19, + 7.19, + 7.19, + 7.19, + 269400, + 1939823, + 7.202, + 20230707 + ], + [ + 932, + 7.2, + 7.2, + 7.2, + 7.2, + 231900, + 1672034, + 7.205, + 20230707 + ], + [ + 933, + 7.21, + 7.21, + 7.21, + 7.21, + 144300, + 1041820, + 7.208, + 20230707 + ], + [ + 934, + 7.22, + 7.22, + 7.22, + 7.22, + 87300, + 630341, + 7.21, + 20230707 + ], + [ + 935, + 7.22, + 7.22, + 7.22, + 7.22, + 49600, + 358287, + 7.211, + 20230707 + ], + [ + 936, + 7.2, + 7.2, + 7.2, + 7.2, + 106700, + 769942, + 7.211, + 20230707 + ], + [ + 937, + 7.2, + 7.2, + 7.2, + 7.2, + 38400, + 276864, + 7.211, + 20230707 + ], + [ + 938, + 7.2, + 7.2, + 7.2, + 7.2, + 31000, + 223473, + 7.211, + 20230707 + ], + [ + 939, + 7.2, + 7.2, + 7.2, + 7.2, + 38500, + 277594, + 7.211, + 20230707 + ], + [ + 940, + 7.21, + 7.21, + 7.21, + 7.21, + 17400, + 125526, + 7.211, + 20230707 + ], + [ + 941, + 7.21, + 7.21, + 7.21, + 7.21, + 20400, + 147115, + 7.211, + 20230707 + ], + [ + 942, + 7.21, + 7.21, + 7.21, + 7.21, + 29300, + 211273, + 7.211, + 20230707 + ], + [ + 943, + 7.21, + 7.21, + 7.21, + 7.21, + 154000, + 1111381, + 7.212, + 20230707 + ], + [ + 944, + 7.21, + 7.21, + 7.21, + 7.21, + 33300, + 240129, + 7.212, + 20230707 + ], + [ + 945, + 7.21, + 7.21, + 7.21, + 7.21, + 198400, + 1432724, + 7.213, + 20230707 + ], + [ + 946, + 7.22, + 7.22, + 7.22, + 7.22, + 56200, + 405804, + 7.213, + 20230707 + ], + [ + 947, + 7.22, + 7.22, + 7.22, + 7.22, + 187400, + 1353030, + 7.214, + 20230707 + ], + [ + 948, + 7.21, + 7.21, + 7.21, + 7.21, + 35900, + 258878, + 7.214, + 20230707 + ], + [ + 949, + 7.21, + 7.21, + 7.21, + 7.21, + 38000, + 274313, + 7.214, + 20230707 + ], + [ + 950, + 7.21, + 7.21, + 7.21, + 7.21, + 15500, + 111781, + 7.214, + 20230707 + ], + [ + 951, + 7.2, + 7.2, + 7.2, + 7.2, + 264900, + 1909460, + 7.213, + 20230707 + ], + [ + 952, + 7.21, + 7.21, + 7.21, + 7.21, + 372800, + 2690957, + 7.214, + 20230707 + ], + [ + 953, + 7.22, + 7.22, + 7.22, + 7.22, + 83100, + 599982, + 7.214, + 20230707 + ], + [ + 954, + 7.22, + 7.22, + 7.22, + 7.22, + 18600, + 134301, + 7.214, + 20230707 + ], + [ + 955, + 7.22, + 7.22, + 7.22, + 7.22, + 11900, + 85968, + 7.214, + 20230707 + ], + [ + 956, + 7.22, + 7.22, + 7.22, + 7.22, + 43900, + 317337, + 7.215, + 20230707 + ], + [ + 957, + 7.22, + 7.22, + 7.22, + 7.22, + 19300, + 139534, + 7.215, + 20230707 + ], + [ + 958, + 7.22, + 7.22, + 7.22, + 7.22, + 11900, + 86027, + 7.215, + 20230707 + ], + [ + 959, + 7.22, + 7.22, + 7.22, + 7.22, + 25800, + 186293, + 7.215, + 20230707 + ], + [ + 1000, + 7.22, + 7.22, + 7.22, + 7.22, + 77800, + 561725, + 7.215, + 20230707 + ], + [ + 1001, + 7.22, + 7.22, + 7.22, + 7.22, + 53400, + 385801, + 7.215, + 20230707 + ], + [ + 1002, + 7.22, + 7.22, + 7.22, + 7.22, + 65000, + 469650, + 7.215, + 20230707 + ], + [ + 1003, + 7.22, + 7.22, + 7.22, + 7.22, + 945700, + 6843184, + 7.221, + 20230707 + ], + [ + 1004, + 7.23, + 7.23, + 7.23, + 7.23, + 130900, + 947953, + 7.221, + 20230707 + ], + [ + 1005, + 7.23, + 7.23, + 7.23, + 7.23, + 118800, + 859986, + 7.222, + 20230707 + ], + [ + 1006, + 7.24, + 7.24, + 7.24, + 7.24, + 14200, + 102846, + 7.222, + 20230707 + ], + [ + 1007, + 7.23, + 7.23, + 7.23, + 7.23, + 173300, + 1253355, + 7.222, + 20230707 + ], + [ + 1008, + 7.23, + 7.23, + 7.23, + 7.23, + 42200, + 305229, + 7.222, + 20230707 + ], + [ + 1009, + 7.23, + 7.23, + 7.23, + 7.23, + 3100, + 22413, + 7.222, + 20230707 + ], + [ + 1010, + 7.23, + 7.23, + 7.23, + 7.23, + 30900, + 223680, + 7.222, + 20230707 + ], + [ + 1011, + 7.23, + 7.23, + 7.23, + 7.23, + 11500, + 83220, + 7.222, + 20230707 + ], + [ + 1012, + 7.23, + 7.23, + 7.23, + 7.23, + 11400, + 82498, + 7.223, + 20230707 + ], + [ + 1013, + 7.23, + 7.23, + 7.23, + 7.23, + 10300, + 74525, + 7.223, + 20230707 + ], + [ + 1014, + 7.23, + 7.23, + 7.23, + 7.23, + 12200, + 88303, + 7.223, + 20230707 + ], + [ + 1015, + 7.23, + 7.23, + 7.23, + 7.23, + 12900, + 93374, + 7.223, + 20230707 + ], + [ + 1016, + 7.23, + 7.23, + 7.23, + 7.23, + 8800, + 63667, + 7.223, + 20230707 + ], + [ + 1017, + 7.23, + 7.23, + 7.23, + 7.23, + 26800, + 193995, + 7.223, + 20230707 + ], + [ + 1018, + 7.23, + 7.23, + 7.23, + 7.23, + 10200, + 73817, + 7.223, + 20230707 + ], + [ + 1019, + 7.23, + 7.23, + 7.23, + 7.23, + 8900, + 64429, + 7.223, + 20230707 + ], + [ + 1020, + 7.23, + 7.23, + 7.23, + 7.23, + 30600, + 221404, + 7.223, + 20230707 + ], + [ + 1021, + 7.23, + 7.23, + 7.23, + 7.23, + 17000, + 122956, + 7.223, + 20230707 + ], + [ + 1022, + 7.23, + 7.23, + 7.23, + 7.23, + 8600, + 62247, + 7.223, + 20230707 + ], + [ + 1023, + 7.23, + 7.23, + 7.23, + 7.23, + 18100, + 130921, + 7.223, + 20230707 + ], + [ + 1024, + 7.23, + 7.23, + 7.23, + 7.23, + 50800, + 367521, + 7.223, + 20230707 + ], + [ + 1025, + 7.23, + 7.23, + 7.23, + 7.23, + 57800, + 417975, + 7.223, + 20230707 + ], + [ + 1026, + 7.23, + 7.23, + 7.23, + 7.23, + 44000, + 318132, + 7.223, + 20230707 + ], + [ + 1027, + 7.22, + 7.22, + 7.22, + 7.22, + 54600, + 394343, + 7.223, + 20230707 + ], + [ + 1028, + 7.22, + 7.22, + 7.22, + 7.22, + 32500, + 234662, + 7.223, + 20230707 + ], + [ + 1029, + 7.22, + 7.22, + 7.22, + 7.22, + 23200, + 167633, + 7.223, + 20230707 + ], + [ + 1030, + 7.22, + 7.22, + 7.22, + 7.22, + 14400, + 104077, + 7.223, + 20230707 + ], + [ + 1031, + 7.22, + 7.22, + 7.22, + 7.22, + 62900, + 454640, + 7.223, + 20230707 + ], + [ + 1032, + 7.22, + 7.22, + 7.22, + 7.22, + 40100, + 289608, + 7.223, + 20230707 + ], + [ + 1033, + 7.21, + 7.21, + 7.21, + 7.21, + 87100, + 628610, + 7.223, + 20230707 + ], + [ + 1034, + 7.21, + 7.21, + 7.21, + 7.21, + 33700, + 243016, + 7.223, + 20230707 + ], + [ + 1035, + 7.2, + 7.2, + 7.2, + 7.2, + 330100, + 2379824, + 7.222, + 20230707 + ], + [ + 1036, + 7.2, + 7.2, + 7.2, + 7.2, + 16900, + 121686, + 7.222, + 20230707 + ], + [ + 1037, + 7.2, + 7.2, + 7.2, + 7.2, + 119100, + 858705, + 7.222, + 20230707 + ], + [ + 1038, + 7.21, + 7.21, + 7.21, + 7.21, + 300, + 2163, + 7.222, + 20230707 + ], + [ + 1039, + 7.2, + 7.2, + 7.2, + 7.2, + 51900, + 374198, + 7.222, + 20230707 + ], + [ + 1040, + 7.2, + 7.2, + 7.2, + 7.2, + 31000, + 223356, + 7.222, + 20230707 + ], + [ + 1041, + 7.2, + 7.2, + 7.2, + 7.2, + 51900, + 373939, + 7.222, + 20230707 + ], + [ + 1042, + 7.19, + 7.19, + 7.19, + 7.19, + 256100, + 1843735, + 7.221, + 20230707 + ], + [ + 1043, + 7.19, + 7.19, + 7.19, + 7.19, + 4300, + 30958, + 7.221, + 20230707 + ], + [ + 1044, + 7.19, + 7.19, + 7.19, + 7.19, + 27800, + 200149, + 7.221, + 20230707 + ], + [ + 1045, + 7.19, + 7.19, + 7.19, + 7.19, + 20900, + 150472, + 7.221, + 20230707 + ], + [ + 1046, + 7.19, + 7.19, + 7.19, + 7.19, + 49900, + 359227, + 7.22, + 20230707 + ], + [ + 1047, + 7.2, + 7.2, + 7.2, + 7.2, + 51800, + 372985, + 7.22, + 20230707 + ], + [ + 1048, + 7.2, + 7.2, + 7.2, + 7.2, + 26900, + 193695, + 7.22, + 20230707 + ], + [ + 1049, + 7.2, + 7.2, + 7.2, + 7.2, + 8900, + 64080, + 7.22, + 20230707 + ], + [ + 1050, + 7.19, + 7.19, + 7.19, + 7.19, + 91300, + 657209, + 7.22, + 20230707 + ], + [ + 1051, + 7.19, + 7.19, + 7.19, + 7.19, + 40700, + 292820, + 7.22, + 20230707 + ], + [ + 1052, + 7.19, + 7.19, + 7.19, + 7.19, + 45300, + 325905, + 7.219, + 20230707 + ], + [ + 1053, + 7.19, + 7.19, + 7.19, + 7.19, + 3200, + 23037, + 7.219, + 20230707 + ], + [ + 1054, + 7.19, + 7.19, + 7.19, + 7.19, + 559300, + 4021484, + 7.217, + 20230707 + ], + [ + 1055, + 7.18, + 7.18, + 7.18, + 7.18, + 394400, + 2835733, + 7.215, + 20230707 + ], + [ + 1056, + 7.19, + 7.19, + 7.19, + 7.19, + 135100, + 971369, + 7.215, + 20230707 + ], + [ + 1057, + 7.19, + 7.19, + 7.19, + 7.19, + 33100, + 238104, + 7.215, + 20230707 + ], + [ + 1058, + 7.19, + 7.19, + 7.19, + 7.19, + 14100, + 101415, + 7.215, + 20230707 + ], + [ + 1059, + 7.19, + 7.19, + 7.19, + 7.19, + 5800, + 41706, + 7.215, + 20230707 + ], + [ + 1100, + 7.19, + 7.19, + 7.19, + 7.19, + 5100, + 36681, + 7.215, + 20230707 + ], + [ + 1101, + 7.19, + 7.19, + 7.19, + 7.19, + 900, + 6474, + 7.215, + 20230707 + ], + [ + 1102, + 7.19, + 7.19, + 7.19, + 7.19, + 3200, + 23010, + 7.215, + 20230707 + ], + [ + 1103, + 7.19, + 7.19, + 7.19, + 7.19, + 19200, + 138067, + 7.215, + 20230707 + ], + [ + 1104, + 7.19, + 7.19, + 7.19, + 7.19, + 27900, + 200727, + 7.215, + 20230707 + ], + [ + 1105, + 7.19, + 7.19, + 7.19, + 7.19, + 17000, + 122358, + 7.215, + 20230707 + ], + [ + 1106, + 7.19, + 7.19, + 7.19, + 7.19, + 13500, + 97178, + 7.215, + 20230707 + ], + [ + 1107, + 7.19, + 7.19, + 7.19, + 7.19, + 34400, + 247348, + 7.215, + 20230707 + ], + [ + 1108, + 7.19, + 7.19, + 7.19, + 7.19, + 7700, + 55414, + 7.215, + 20230707 + ], + [ + 1109, + 7.19, + 7.19, + 7.19, + 7.19, + 20600, + 148215, + 7.214, + 20230707 + ], + [ + 1110, + 7.19, + 7.19, + 7.19, + 7.19, + 8400, + 60424, + 7.214, + 20230707 + ], + [ + 1111, + 7.19, + 7.19, + 7.19, + 7.19, + 16900, + 121632, + 7.214, + 20230707 + ], + [ + 1112, + 7.2, + 7.2, + 7.2, + 7.2, + 462900, + 3332833, + 7.214, + 20230707 + ], + [ + 1113, + 7.2, + 7.2, + 7.2, + 7.2, + 68300, + 492052, + 7.213, + 20230707 + ], + [ + 1114, + 7.2, + 7.2, + 7.2, + 7.2, + 32500, + 234074, + 7.213, + 20230707 + ], + [ + 1115, + 7.2, + 7.2, + 7.2, + 7.2, + 41600, + 299530, + 7.213, + 20230707 + ], + [ + 1116, + 7.2, + 7.2, + 7.2, + 7.2, + 47600, + 342831, + 7.213, + 20230707 + ], + [ + 1117, + 7.2, + 7.2, + 7.2, + 7.2, + 39700, + 285861, + 7.213, + 20230707 + ], + [ + 1118, + 7.2, + 7.2, + 7.2, + 7.2, + 1600, + 11522, + 7.213, + 20230707 + ], + [ + 1119, + 7.2, + 7.2, + 7.2, + 7.2, + 7500, + 54024, + 7.213, + 20230707 + ], + [ + 1120, + 7.21, + 7.21, + 7.21, + 7.21, + 22800, + 164385, + 7.213, + 20230707 + ], + [ + 1121, + 7.2, + 7.2, + 7.2, + 7.2, + 33200, + 239043, + 7.213, + 20230707 + ], + [ + 1122, + 7.2, + 7.2, + 7.2, + 7.2, + 49400, + 355686, + 7.213, + 20230707 + ], + [ + 1123, + 7.19, + 7.19, + 7.19, + 7.19, + 58800, + 423288, + 7.213, + 20230707 + ], + [ + 1124, + 7.19, + 7.19, + 7.19, + 7.19, + 54000, + 388421, + 7.213, + 20230707 + ], + [ + 1125, + 7.19, + 7.19, + 7.19, + 7.19, + 100500, + 722700, + 7.213, + 20230707 + ], + [ + 1126, + 7.19, + 7.19, + 7.19, + 7.19, + 21300, + 153237, + 7.213, + 20230707 + ], + [ + 1127, + 7.19, + 7.19, + 7.19, + 7.19, + 46200, + 332341, + 7.212, + 20230707 + ], + [ + 1128, + 7.19, + 7.19, + 7.19, + 7.19, + 55600, + 399881, + 7.212, + 20230707 + ], + [ + 1129, + 7.21, + 7.21, + 7.21, + 7.21, + 100, + 721, + 7.212, + 20230707 + ], + [ + 1130, + 7.19, + 7.19, + 7.19, + 7.19, + 41900, + 301635, + 7.212, + 20230707 + ], + [ + 1300, + 7.2, + 7.2, + 7.2, + 7.2, + 63700, + 458986, + 7.212, + 20230707 + ], + [ + 1301, + 7.2, + 7.2, + 7.2, + 7.2, + 63700, + 458986, + 7.212, + 20230707 + ], + [ + 1302, + 7.19, + 7.19, + 7.19, + 7.19, + 59400, + 427703, + 7.212, + 20230707 + ], + [ + 1303, + 7.19, + 7.19, + 7.19, + 7.19, + 5400, + 38832, + 7.212, + 20230707 + ], + [ + 1304, + 7.19, + 7.19, + 7.19, + 7.19, + 73900, + 531570, + 7.212, + 20230707 + ], + [ + 1305, + 7.19, + 7.19, + 7.19, + 7.19, + 32900, + 236603, + 7.212, + 20230707 + ], + [ + 1306, + 7.19, + 7.19, + 7.19, + 7.19, + 48500, + 349204, + 7.212, + 20230707 + ], + [ + 1307, + 7.19, + 7.19, + 7.19, + 7.19, + 63900, + 459717, + 7.212, + 20230707 + ], + [ + 1308, + 7.19, + 7.19, + 7.19, + 7.19, + 36300, + 261304, + 7.212, + 20230707 + ], + [ + 1309, + 7.2, + 7.2, + 7.2, + 7.2, + 10600, + 76354, + 7.212, + 20230707 + ], + [ + 1310, + 7.21, + 7.21, + 7.21, + 7.21, + 56700, + 408814, + 7.212, + 20230707 + ], + [ + 1311, + 7.21, + 7.21, + 7.21, + 7.21, + 42300, + 305040, + 7.212, + 20230707 + ], + [ + 1312, + 7.21, + 7.21, + 7.21, + 7.21, + 16800, + 121186, + 7.212, + 20230707 + ], + [ + 1313, + 7.21, + 7.21, + 7.21, + 7.21, + 45600, + 328982, + 7.212, + 20230707 + ], + [ + 1314, + 7.21, + 7.21, + 7.21, + 7.21, + 16600, + 119741, + 7.212, + 20230707 + ], + [ + 1315, + 7.21, + 7.21, + 7.21, + 7.21, + 5200, + 37537, + 7.212, + 20230707 + ], + [ + 1316, + 7.21, + 7.21, + 7.21, + 7.21, + 24200, + 174491, + 7.212, + 20230707 + ], + [ + 1317, + 7.21, + 7.21, + 7.21, + 7.21, + 66000, + 476005, + 7.212, + 20230707 + ], + [ + 1318, + 7.21, + 7.21, + 7.21, + 7.21, + 24800, + 178833, + 7.212, + 20230707 + ], + [ + 1319, + 7.21, + 7.21, + 7.21, + 7.21, + 40300, + 290581, + 7.212, + 20230707 + ], + [ + 1320, + 7.21, + 7.21, + 7.21, + 7.21, + 31900, + 230090, + 7.212, + 20230707 + ], + [ + 1321, + 7.21, + 7.21, + 7.21, + 7.21, + 233100, + 1682955, + 7.212, + 20230707 + ], + [ + 1322, + 7.22, + 7.22, + 7.22, + 7.22, + 32000, + 231174, + 7.212, + 20230707 + ], + [ + 1323, + 7.22, + 7.22, + 7.22, + 7.22, + 59700, + 431228, + 7.212, + 20230707 + ], + [ + 1324, + 7.22, + 7.22, + 7.22, + 7.22, + 40100, + 289677, + 7.212, + 20230707 + ], + [ + 1325, + 7.23, + 7.23, + 7.23, + 7.23, + 54600, + 394757, + 7.212, + 20230707 + ], + [ + 1326, + 7.22, + 7.22, + 7.22, + 7.22, + 11300, + 81697, + 7.212, + 20230707 + ], + [ + 1327, + 7.22, + 7.22, + 7.22, + 7.22, + 11500, + 83123, + 7.212, + 20230707 + ], + [ + 1328, + 7.22, + 7.22, + 7.22, + 7.22, + 3600, + 26027, + 7.212, + 20230707 + ], + [ + 1329, + 7.22, + 7.22, + 7.22, + 7.22, + 105400, + 761145, + 7.212, + 20230707 + ], + [ + 1330, + 7.22, + 7.22, + 7.22, + 7.22, + 53100, + 383397, + 7.212, + 20230707 + ], + [ + 1331, + 7.22, + 7.22, + 7.22, + 7.22, + 4000, + 28895, + 7.212, + 20230707 + ], + [ + 1332, + 7.22, + 7.22, + 7.22, + 7.22, + 81000, + 584858, + 7.212, + 20230707 + ], + [ + 1333, + 7.21, + 7.21, + 7.21, + 7.21, + 49100, + 354218, + 7.212, + 20230707 + ], + [ + 1334, + 7.22, + 7.22, + 7.22, + 7.22, + 26900, + 194198, + 7.212, + 20230707 + ], + [ + 1335, + 7.22, + 7.22, + 7.22, + 7.22, + 14000, + 101118, + 7.212, + 20230707 + ], + [ + 1336, + 7.22, + 7.22, + 7.22, + 7.22, + 2000, + 14459, + 7.212, + 20230707 + ], + [ + 1337, + 7.22, + 7.22, + 7.22, + 7.22, + 35200, + 254229, + 7.212, + 20230707 + ], + [ + 1338, + 7.22, + 7.22, + 7.22, + 7.22, + 2700, + 19504, + 7.212, + 20230707 + ], + [ + 1339, + 7.23, + 7.23, + 7.23, + 7.23, + 3500, + 25304, + 7.212, + 20230707 + ], + [ + 1340, + 7.22, + 7.22, + 7.22, + 7.22, + 28300, + 204359, + 7.212, + 20230707 + ], + [ + 1341, + 7.22, + 7.22, + 7.22, + 7.22, + 8600, + 62165, + 7.212, + 20230707 + ], + [ + 1342, + 7.22, + 7.22, + 7.22, + 7.22, + 4200, + 30339, + 7.212, + 20230707 + ], + [ + 1343, + 7.22, + 7.22, + 7.22, + 7.22, + 7800, + 56355, + 7.212, + 20230707 + ], + [ + 1344, + 7.22, + 7.22, + 7.22, + 7.22, + 18400, + 132977, + 7.213, + 20230707 + ], + [ + 1345, + 7.22, + 7.22, + 7.22, + 7.22, + 166900, + 1204938, + 7.213, + 20230707 + ], + [ + 1346, + 7.21, + 7.21, + 7.21, + 7.21, + 33500, + 241721, + 7.213, + 20230707 + ], + [ + 1347, + 7.21, + 7.21, + 7.21, + 7.21, + 27800, + 200484, + 7.213, + 20230707 + ], + [ + 1348, + 7.21, + 7.21, + 7.21, + 7.21, + 14300, + 103140, + 7.213, + 20230707 + ], + [ + 1349, + 7.21, + 7.21, + 7.21, + 7.21, + 2000, + 14439, + 7.213, + 20230707 + ], + [ + 1350, + 7.21, + 7.21, + 7.21, + 7.21, + 25200, + 181702, + 7.213, + 20230707 + ], + [ + 1351, + 7.21, + 7.21, + 7.21, + 7.21, + 66100, + 476590, + 7.213, + 20230707 + ], + [ + 1352, + 7.21, + 7.21, + 7.21, + 7.21, + 39100, + 281913, + 7.213, + 20230707 + ], + [ + 1353, + 7.21, + 7.21, + 7.21, + 7.21, + 152500, + 1100990, + 7.213, + 20230707 + ], + [ + 1354, + 7.21, + 7.21, + 7.21, + 7.21, + 17800, + 128505, + 7.213, + 20230707 + ], + [ + 1355, + 7.21, + 7.21, + 7.21, + 7.21, + 22000, + 158632, + 7.213, + 20230707 + ], + [ + 1356, + 7.21, + 7.21, + 7.21, + 7.21, + 11100, + 80075, + 7.213, + 20230707 + ], + [ + 1357, + 7.21, + 7.21, + 7.21, + 7.21, + 36900, + 266075, + 7.213, + 20230707 + ], + [ + 1358, + 7.21, + 7.21, + 7.21, + 7.21, + 36600, + 263917, + 7.213, + 20230707 + ], + [ + 1359, + 7.22, + 7.22, + 7.22, + 7.22, + 7600, + 54871, + 7.213, + 20230707 + ], + [ + 1400, + 7.21, + 7.21, + 7.21, + 7.21, + 35400, + 255556, + 7.213, + 20230707 + ], + [ + 1401, + 7.21, + 7.21, + 7.21, + 7.21, + 20600, + 148635, + 7.213, + 20230707 + ], + [ + 1402, + 7.21, + 7.21, + 7.21, + 7.21, + 9800, + 70691, + 7.213, + 20230707 + ], + [ + 1403, + 7.21, + 7.21, + 7.21, + 7.21, + 17800, + 128497, + 7.213, + 20230707 + ], + [ + 1404, + 7.22, + 7.22, + 7.22, + 7.22, + 4400, + 31741, + 7.213, + 20230707 + ], + [ + 1405, + 7.21, + 7.21, + 7.21, + 7.21, + 73500, + 529941, + 7.213, + 20230707 + ], + [ + 1406, + 7.21, + 7.21, + 7.21, + 7.21, + 11200, + 80761, + 7.213, + 20230707 + ], + [ + 1407, + 7.21, + 7.21, + 7.21, + 7.21, + 78300, + 564696, + 7.213, + 20230707 + ], + [ + 1408, + 7.21, + 7.21, + 7.21, + 7.21, + 43300, + 312082, + 7.213, + 20230707 + ], + [ + 1409, + 7.21, + 7.21, + 7.21, + 7.21, + 137700, + 992983, + 7.213, + 20230707 + ], + [ + 1410, + 7.21, + 7.21, + 7.21, + 7.21, + 1100, + 7941, + 7.213, + 20230707 + ], + [ + 1411, + 7.21, + 7.21, + 7.21, + 7.21, + 2700, + 19491, + 7.213, + 20230707 + ], + [ + 1412, + 7.21, + 7.21, + 7.21, + 7.21, + 10500, + 75798, + 7.213, + 20230707 + ], + [ + 1413, + 7.21, + 7.21, + 7.21, + 7.21, + 28100, + 202811, + 7.213, + 20230707 + ], + [ + 1414, + 7.21, + 7.21, + 7.21, + 7.21, + 12500, + 90194, + 7.213, + 20230707 + ], + [ + 1415, + 7.21, + 7.21, + 7.21, + 7.21, + 8600, + 62090, + 7.213, + 20230707 + ], + [ + 1416, + 7.21, + 7.21, + 7.21, + 7.21, + 132200, + 954669, + 7.213, + 20230707 + ], + [ + 1417, + 7.21, + 7.21, + 7.21, + 7.21, + 87900, + 634466, + 7.213, + 20230707 + ], + [ + 1418, + 7.21, + 7.21, + 7.21, + 7.21, + 34700, + 250223, + 7.213, + 20230707 + ], + [ + 1419, + 7.21, + 7.21, + 7.21, + 7.21, + 92700, + 668380, + 7.213, + 20230707 + ], + [ + 1420, + 7.21, + 7.22, + 7.21, + 7.22, + 32600, + 235105, + 7.213, + 20230707 + ], + + ], + "date": 20230707, + "yclose": 7.21 + }, + { + "minute": [ + [ + 925, + 7.25, + 7.25, + 7.25, + 7.25, + 108600, + 787350, + 7.25, + 20230706 + ], + [ + 930, + 7.25, + 7.25, + 7.25, + 7.25, + 108600, + 787350, + 7.25, + 20230706 + ], + [ + 931, + 7.23, + 7.23, + 7.23, + 7.23, + 285600, + 2069218, + 7.247, + 20230706 + ], + [ + 932, + 7.24, + 7.24, + 7.24, + 7.24, + 51200, + 371108, + 7.247, + 20230706 + ], + [ + 933, + 7.24, + 7.24, + 7.24, + 7.24, + 67800, + 491579, + 7.247, + 20230706 + ], + [ + 934, + 7.24, + 7.24, + 7.24, + 7.24, + 75700, + 548526, + 7.247, + 20230706 + ], + [ + 935, + 7.24, + 7.24, + 7.24, + 7.24, + 43100, + 312555, + 7.248, + 20230706 + ], + [ + 936, + 7.24, + 7.24, + 7.24, + 7.24, + 19800, + 143509, + 7.248, + 20230706 + ], + [ + 937, + 7.24, + 7.24, + 7.24, + 7.24, + 126200, + 915178, + 7.248, + 20230706 + ], + [ + 938, + 7.24, + 7.24, + 7.24, + 7.24, + 119200, + 864231, + 7.249, + 20230706 + ], + [ + 939, + 7.25, + 7.25, + 7.25, + 7.25, + 190300, + 1380168, + 7.249, + 20230706 + ], + [ + 940, + 7.25, + 7.25, + 7.25, + 7.25, + 27400, + 198890, + 7.249, + 20230706 + ], + [ + 941, + 7.25, + 7.25, + 7.25, + 7.25, + 20000, + 145011, + 7.249, + 20230706 + ], + [ + 942, + 7.25, + 7.25, + 7.25, + 7.25, + 37400, + 271214, + 7.25, + 20230706 + ], + [ + 943, + 7.24, + 7.24, + 7.24, + 7.24, + 32200, + 233343, + 7.249, + 20230706 + ], + [ + 944, + 7.25, + 7.25, + 7.25, + 7.25, + 14500, + 105153, + 7.25, + 20230706 + ], + [ + 945, + 7.24, + 7.24, + 7.24, + 7.24, + 43100, + 312385, + 7.249, + 20230706 + ], + [ + 946, + 7.24, + 7.24, + 7.24, + 7.24, + 41500, + 300897, + 7.25, + 20230706 + ], + [ + 947, + 7.24, + 7.24, + 7.24, + 7.24, + 36100, + 261677, + 7.249, + 20230706 + ], + [ + 948, + 7.25, + 7.25, + 7.25, + 7.25, + 23700, + 171883, + 7.25, + 20230706 + ], + [ + 949, + 7.25, + 7.25, + 7.25, + 7.25, + 67100, + 487028, + 7.25, + 20230706 + ], + [ + 950, + 7.25, + 7.25, + 7.25, + 7.25, + 35600, + 257891, + 7.25, + 20230706 + ], + [ + 951, + 7.24, + 7.24, + 7.24, + 7.24, + 100400, + 728183, + 7.25, + 20230706 + ], + [ + 952, + 7.25, + 7.25, + 7.25, + 7.25, + 73900, + 535912, + 7.25, + 20230706 + ], + [ + 953, + 7.24, + 7.24, + 7.24, + 7.24, + 19500, + 141383, + 7.25, + 20230706 + ], + [ + 954, + 7.25, + 7.25, + 7.25, + 7.25, + 29300, + 212666, + 7.25, + 20230706 + ], + [ + 955, + 7.25, + 7.25, + 7.25, + 7.25, + 37100, + 269189, + 7.25, + 20230706 + ], + [ + 956, + 7.25, + 7.25, + 7.25, + 7.25, + 21200, + 153873, + 7.25, + 20230706 + ], + [ + 957, + 7.25, + 7.25, + 7.25, + 7.25, + 75000, + 544509, + 7.251, + 20230706 + ], + [ + 958, + 7.26, + 7.26, + 7.26, + 7.26, + 51000, + 370361, + 7.251, + 20230706 + ], + [ + 959, + 7.25, + 7.25, + 7.25, + 7.25, + 6600, + 47892, + 7.251, + 20230706 + ], + [ + 1000, + 7.25, + 7.25, + 7.25, + 7.25, + 53500, + 388288, + 7.251, + 20230706 + ], + [ + 1001, + 7.25, + 7.25, + 7.25, + 7.25, + 9600, + 69663, + 7.251, + 20230706 + ], + [ + 1002, + 7.25, + 7.25, + 7.25, + 7.25, + 383000, + 2777011, + 7.251, + 20230706 + ], + [ + 1003, + 7.25, + 7.25, + 7.25, + 7.25, + 61000, + 442742, + 7.252, + 20230706 + ], + [ + 1004, + 7.26, + 7.26, + 7.26, + 7.26, + 19500, + 141710, + 7.252, + 20230706 + ], + [ + 1005, + 7.26, + 7.26, + 7.26, + 7.26, + 47300, + 343608, + 7.252, + 20230706 + ], + [ + 1006, + 7.26, + 7.26, + 7.26, + 7.26, + 76900, + 558452, + 7.252, + 20230706 + ], + [ + 1007, + 7.26, + 7.26, + 7.26, + 7.26, + 43700, + 317664, + 7.253, + 20230706 + ], + [ + 1008, + 7.26, + 7.26, + 7.26, + 7.26, + 51500, + 374309, + 7.253, + 20230706 + ], + [ + 1009, + 7.26, + 7.26, + 7.26, + 7.26, + 22100, + 160567, + 7.253, + 20230706 + ], + [ + 1010, + 7.26, + 7.26, + 7.26, + 7.26, + 16400, + 119187, + 7.253, + 20230706 + ], + [ + 1011, + 7.26, + 7.26, + 7.26, + 7.26, + 29000, + 210825, + 7.253, + 20230706 + ], + [ + 1012, + 7.26, + 7.26, + 7.26, + 7.26, + 56800, + 412850, + 7.254, + 20230706 + ], + [ + 1013, + 7.26, + 7.26, + 7.26, + 7.26, + 18300, + 133031, + 7.254, + 20230706 + ], + [ + 1014, + 7.26, + 7.26, + 7.26, + 7.26, + 62100, + 451046, + 7.254, + 20230706 + ], + [ + 1015, + 7.26, + 7.26, + 7.26, + 7.26, + 30900, + 224506, + 7.254, + 20230706 + ], + [ + 1016, + 7.26, + 7.26, + 7.26, + 7.26, + 30700, + 223024, + 7.254, + 20230706 + ], + [ + 1017, + 7.26, + 7.26, + 7.26, + 7.26, + 17800, + 129330, + 7.254, + 20230706 + ], + [ + 1018, + 7.26, + 7.26, + 7.26, + 7.26, + 35900, + 260828, + 7.254, + 20230706 + ], + [ + 1019, + 7.26, + 7.26, + 7.26, + 7.26, + 50600, + 367455, + 7.254, + 20230706 + ], + [ + 1020, + 7.26, + 7.26, + 7.26, + 7.26, + 29000, + 210660, + 7.254, + 20230706 + ], + [ + 1021, + 7.25, + 7.25, + 7.25, + 7.25, + 153000, + 1110925, + 7.255, + 20230706 + ], + [ + 1022, + 7.25, + 7.25, + 7.25, + 7.25, + 75800, + 550576, + 7.255, + 20230706 + ], + [ + 1023, + 7.25, + 7.25, + 7.25, + 7.25, + 7700, + 55930, + 7.255, + 20230706 + ], + [ + 1024, + 7.25, + 7.25, + 7.25, + 7.25, + 40800, + 296198, + 7.255, + 20230706 + ], + [ + 1025, + 7.25, + 7.25, + 7.25, + 7.25, + 37800, + 274459, + 7.255, + 20230706 + ], + [ + 1026, + 7.25, + 7.25, + 7.25, + 7.25, + 11200, + 81305, + 7.255, + 20230706 + ], + [ + 1027, + 7.25, + 7.25, + 7.25, + 7.25, + 24100, + 174817, + 7.255, + 20230706 + ], + [ + 1028, + 7.25, + 7.25, + 7.25, + 7.25, + 15400, + 111789, + 7.255, + 20230706 + ], + [ + 1029, + 7.25, + 7.25, + 7.25, + 7.25, + 35900, + 260558, + 7.255, + 20230706 + ], + [ + 1030, + 7.25, + 7.25, + 7.25, + 7.25, + 27200, + 197464, + 7.255, + 20230706 + ], + [ + 1031, + 7.25, + 7.25, + 7.25, + 7.25, + 78100, + 566999, + 7.255, + 20230706 + ], + [ + 1032, + 7.25, + 7.25, + 7.25, + 7.25, + 13500, + 98006, + 7.255, + 20230706 + ], + [ + 1033, + 7.25, + 7.25, + 7.25, + 7.25, + 13000, + 94343, + 7.255, + 20230706 + ], + [ + 1034, + 7.25, + 7.25, + 7.25, + 7.25, + 29400, + 213355, + 7.255, + 20230706 + ], + [ + 1035, + 7.25, + 7.25, + 7.25, + 7.25, + 21100, + 153181, + 7.255, + 20230706 + ], + [ + 1036, + 7.25, + 7.25, + 7.25, + 7.25, + 11500, + 83468, + 7.255, + 20230706 + ], + [ + 1037, + 7.25, + 7.25, + 7.25, + 7.25, + 28500, + 206725, + 7.255, + 20230706 + ], + [ + 1038, + 7.25, + 7.25, + 7.25, + 7.25, + 12900, + 93647, + 7.255, + 20230706 + ], + [ + 1039, + 7.25, + 7.25, + 7.25, + 7.25, + 22300, + 161794, + 7.255, + 20230706 + ], + [ + 1040, + 7.25, + 7.25, + 7.25, + 7.25, + 10100, + 73279, + 7.255, + 20230706 + ], + [ + 1041, + 7.25, + 7.25, + 7.25, + 7.25, + 110200, + 799136, + 7.255, + 20230706 + ], + [ + 1042, + 7.25, + 7.25, + 7.25, + 7.25, + 38600, + 280035, + 7.255, + 20230706 + ], + [ + 1043, + 7.25, + 7.25, + 7.25, + 7.25, + 31800, + 230608, + 7.255, + 20230706 + ], + [ + 1044, + 7.24, + 7.24, + 7.24, + 7.24, + 475200, + 3442872, + 7.254, + 20230706 + ], + [ + 1045, + 7.23, + 7.23, + 7.23, + 7.23, + 110000, + 796334, + 7.254, + 20230706 + ], + [ + 1046, + 7.23, + 7.23, + 7.23, + 7.23, + 125600, + 908387, + 7.253, + 20230706 + ], + [ + 1047, + 7.22, + 7.22, + 7.22, + 7.22, + 177800, + 1285519, + 7.252, + 20230706 + ], + [ + 1048, + 7.23, + 7.23, + 7.23, + 7.23, + 20400, + 147510, + 7.252, + 20230706 + ], + [ + 1049, + 7.22, + 7.22, + 7.22, + 7.22, + 69400, + 501596, + 7.252, + 20230706 + ], + [ + 1050, + 7.22, + 7.22, + 7.22, + 7.22, + 15000, + 108395, + 7.252, + 20230706 + ], + [ + 1051, + 7.22, + 7.22, + 7.22, + 7.22, + 185500, + 1339673, + 7.251, + 20230706 + ], + [ + 1052, + 7.22, + 7.22, + 7.22, + 7.22, + 57400, + 414670, + 7.25, + 20230706 + ], + [ + 1053, + 7.22, + 7.22, + 7.22, + 7.22, + 13000, + 93930, + 7.25, + 20230706 + ], + [ + 1054, + 7.22, + 7.22, + 7.22, + 7.22, + 23400, + 169501, + 7.25, + 20230706 + ], + [ + 1055, + 7.22, + 7.22, + 7.22, + 7.22, + 21100, + 152457, + 7.25, + 20230706 + ], + [ + 1056, + 7.22, + 7.22, + 7.22, + 7.22, + 56400, + 407025, + 7.25, + 20230706 + ], + [ + 1057, + 7.22, + 7.22, + 7.22, + 7.22, + 9300, + 67236, + 7.25, + 20230706 + ], + [ + 1058, + 7.22, + 7.22, + 7.22, + 7.22, + 61900, + 447531, + 7.25, + 20230706 + ], + [ + 1059, + 7.22, + 7.22, + 7.22, + 7.22, + 34200, + 247174, + 7.249, + 20230706 + ], + [ + 1100, + 7.22, + 7.22, + 7.22, + 7.22, + 42200, + 305124, + 7.249, + 20230706 + ], + [ + 1101, + 7.22, + 7.22, + 7.22, + 7.22, + 60700, + 438857, + 7.249, + 20230706 + ], + [ + 1102, + 7.22, + 7.22, + 7.22, + 7.22, + 17300, + 124906, + 7.249, + 20230706 + ], + [ + 1103, + 7.22, + 7.22, + 7.22, + 7.22, + 24600, + 177848, + 7.249, + 20230706 + ], + [ + 1104, + 7.22, + 7.22, + 7.22, + 7.22, + 38500, + 278271, + 7.249, + 20230706 + ], + [ + 1105, + 7.22, + 7.22, + 7.22, + 7.22, + 12100, + 87477, + 7.249, + 20230706 + ], + [ + 1106, + 7.22, + 7.22, + 7.22, + 7.22, + 558800, + 4038799, + 7.247, + 20230706 + ], + [ + 1107, + 7.22, + 7.22, + 7.22, + 7.22, + 41700, + 301411, + 7.247, + 20230706 + ], + [ + 1108, + 7.22, + 7.22, + 7.22, + 7.22, + 32300, + 233496, + 7.247, + 20230706 + ], + [ + 1109, + 7.22, + 7.22, + 7.22, + 7.22, + 87100, + 629868, + 7.246, + 20230706 + ], + [ + 1110, + 7.23, + 7.23, + 7.23, + 7.23, + 32100, + 232313, + 7.246, + 20230706 + ], + [ + 1111, + 7.23, + 7.23, + 7.23, + 7.23, + 22900, + 165794, + 7.246, + 20230706 + ], + [ + 1112, + 7.23, + 7.23, + 7.23, + 7.23, + 17800, + 128869, + 7.246, + 20230706 + ], + [ + 1113, + 7.23, + 7.23, + 7.23, + 7.23, + 139800, + 1010711, + 7.246, + 20230706 + ], + [ + 1114, + 7.23, + 7.23, + 7.23, + 7.23, + 10400, + 75245, + 7.246, + 20230706 + ], + [ + 1115, + 7.23, + 7.23, + 7.23, + 7.23, + 17300, + 125146, + 7.246, + 20230706 + ], + [ + 1116, + 7.22, + 7.22, + 7.22, + 7.22, + 75300, + 544267, + 7.246, + 20230706 + ], + [ + 1117, + 7.22, + 7.22, + 7.22, + 7.22, + 25300, + 182933, + 7.246, + 20230706 + ], + [ + 1118, + 7.22, + 7.22, + 7.22, + 7.22, + 42000, + 303537, + 7.245, + 20230706 + ], + [ + 1119, + 7.22, + 7.22, + 7.22, + 7.22, + 60700, + 438685, + 7.245, + 20230706 + ], + [ + 1120, + 7.22, + 7.22, + 7.22, + 7.22, + 7600, + 54872, + 7.245, + 20230706 + ], + [ + 1121, + 7.22, + 7.22, + 7.22, + 7.22, + 18600, + 134355, + 7.245, + 20230706 + ], + [ + 1122, + 7.22, + 7.22, + 7.22, + 7.22, + 249200, + 1799234, + 7.244, + 20230706 + ], + [ + 1123, + 7.21, + 7.21, + 7.21, + 7.21, + 414000, + 2987122, + 7.243, + 20230706 + ], + [ + 1124, + 7.21, + 7.21, + 7.21, + 7.21, + 155100, + 1118314, + 7.242, + 20230706 + ], + [ + 1125, + 7.21, + 7.21, + 7.21, + 7.21, + 13400, + 96731, + 7.242, + 20230706 + ], + [ + 1126, + 7.21, + 7.21, + 7.21, + 7.21, + 33400, + 240832, + 7.242, + 20230706 + ], + [ + 1127, + 7.21, + 7.21, + 7.21, + 7.21, + 57300, + 413316, + 7.242, + 20230706 + ], + [ + 1128, + 7.21, + 7.21, + 7.21, + 7.21, + 106300, + 766480, + 7.241, + 20230706 + ], + [ + 1129, + 7.2, + 7.2, + 7.2, + 7.2, + 598400, + 4311845, + 7.239, + 20230706 + ], + [ + 1130, + 7.2, + 7.2, + 7.2, + 7.2, + 160200, + 1153686, + 7.238, + 20230706 + ], + [ + 1300, + 7.19, + 7.19, + 7.19, + 7.19, + 598800, + 4310197, + 7.235, + 20230706 + ], + [ + 1301, + 7.19, + 7.19, + 7.19, + 7.19, + 598800, + 4310197, + 7.235, + 20230706 + ], + [ + 1302, + 7.19, + 7.19, + 7.19, + 7.19, + 84200, + 605686, + 7.235, + 20230706 + ], + [ + 1303, + 7.19, + 7.19, + 7.19, + 7.19, + 69000, + 496141, + 7.235, + 20230706 + ], + [ + 1304, + 7.19, + 7.19, + 7.19, + 7.19, + 94700, + 680953, + 7.234, + 20230706 + ], + [ + 1305, + 7.19, + 7.19, + 7.19, + 7.19, + 10800, + 77706, + 7.234, + 20230706 + ], + [ + 1306, + 7.19, + 7.19, + 7.19, + 7.19, + 66700, + 479668, + 7.234, + 20230706 + ], + [ + 1307, + 7.19, + 7.19, + 7.19, + 7.19, + 17400, + 125233, + 7.234, + 20230706 + ], + [ + 1308, + 7.19, + 7.19, + 7.19, + 7.19, + 33200, + 238721, + 7.234, + 20230706 + ], + [ + 1309, + 7.19, + 7.19, + 7.19, + 7.19, + 68200, + 490667, + 7.233, + 20230706 + ], + [ + 1310, + 7.19, + 7.19, + 7.19, + 7.19, + 36900, + 265662, + 7.233, + 20230706 + ], + [ + 1311, + 7.19, + 7.19, + 7.19, + 7.19, + 47500, + 341769, + 7.233, + 20230706 + ], + [ + 1312, + 7.19, + 7.19, + 7.19, + 7.19, + 47400, + 340919, + 7.233, + 20230706 + ], + [ + 1313, + 7.19, + 7.19, + 7.19, + 7.19, + 69700, + 501733, + 7.233, + 20230706 + ], + [ + 1314, + 7.19, + 7.19, + 7.19, + 7.19, + 125300, + 902259, + 7.232, + 20230706 + ], + [ + 1315, + 7.2, + 7.2, + 7.2, + 7.2, + 24900, + 179522, + 7.232, + 20230706 + ], + [ + 1316, + 7.2, + 7.2, + 7.2, + 7.2, + 32300, + 232875, + 7.232, + 20230706 + ], + [ + 1317, + 7.2, + 7.2, + 7.2, + 7.2, + 39000, + 281120, + 7.232, + 20230706 + ], + [ + 1318, + 7.2, + 7.2, + 7.2, + 7.2, + 8200, + 59105, + 7.232, + 20230706 + ], + [ + 1319, + 7.2, + 7.2, + 7.2, + 7.2, + 154500, + 1112551, + 7.231, + 20230706 + ], + [ + 1320, + 7.2, + 7.2, + 7.2, + 7.2, + 28300, + 203835, + 7.231, + 20230706 + ], + [ + 1321, + 7.2, + 7.2, + 7.2, + 7.2, + 5600, + 40343, + 7.231, + 20230706 + ], + [ + 1322, + 7.2, + 7.2, + 7.2, + 7.2, + 26700, + 192479, + 7.231, + 20230706 + ], + [ + 1323, + 7.2, + 7.2, + 7.2, + 7.2, + 12000, + 86515, + 7.231, + 20230706 + ], + [ + 1324, + 7.2, + 7.2, + 7.2, + 7.2, + 20400, + 147063, + 7.231, + 20230706 + ], + [ + 1325, + 7.2, + 7.2, + 7.2, + 7.2, + 114000, + 821937, + 7.231, + 20230706 + ], + [ + 1326, + 7.2, + 7.2, + 7.2, + 7.2, + 90100, + 649619, + 7.231, + 20230706 + ], + [ + 1327, + 7.2, + 7.2, + 7.2, + 7.2, + 15100, + 108765, + 7.231, + 20230706 + ], + [ + 1328, + 7.2, + 7.2, + 7.2, + 7.2, + 21100, + 152363, + 7.231, + 20230706 + ], + [ + 1329, + 7.2, + 7.2, + 7.2, + 7.2, + 19100, + 137654, + 7.231, + 20230706 + ], + [ + 1330, + 7.2, + 7.2, + 7.2, + 7.2, + 21500, + 155008, + 7.231, + 20230706 + ], + [ + 1331, + 7.2, + 7.2, + 7.2, + 7.2, + 14900, + 107350, + 7.231, + 20230706 + ], + [ + 1332, + 7.2, + 7.2, + 7.2, + 7.2, + 131600, + 947635, + 7.23, + 20230706 + ], + [ + 1333, + 7.2, + 7.2, + 7.2, + 7.2, + 39100, + 281798, + 7.23, + 20230706 + ], + [ + 1334, + 7.2, + 7.2, + 7.2, + 7.2, + 2900, + 20892, + 7.23, + 20230706 + ], + [ + 1335, + 7.2, + 7.2, + 7.2, + 7.2, + 7700, + 55776, + 7.23, + 20230706 + ], + [ + 1336, + 7.2, + 7.2, + 7.2, + 7.2, + 30700, + 221205, + 7.23, + 20230706 + ], + [ + 1337, + 7.2, + 7.2, + 7.2, + 7.2, + 26400, + 190154, + 7.23, + 20230706 + ], + [ + 1338, + 7.2, + 7.2, + 7.2, + 7.2, + 16200, + 116700, + 7.23, + 20230706 + ], + [ + 1339, + 7.2, + 7.2, + 7.2, + 7.2, + 44300, + 319292, + 7.23, + 20230706 + ], + [ + 1340, + 7.2, + 7.2, + 7.2, + 7.2, + 140300, + 1011233, + 7.23, + 20230706 + ], + [ + 1341, + 7.2, + 7.2, + 7.2, + 7.2, + 19200, + 138424, + 7.23, + 20230706 + ], + [ + 1342, + 7.2, + 7.2, + 7.2, + 7.2, + 29000, + 208946, + 7.229, + 20230706 + ], + [ + 1343, + 7.19, + 7.19, + 7.19, + 7.19, + 336500, + 2422962, + 7.229, + 20230706 + ], + [ + 1344, + 7.19, + 7.19, + 7.19, + 7.19, + 66300, + 477157, + 7.228, + 20230706 + ], + [ + 1345, + 7.19, + 7.19, + 7.19, + 7.19, + 67400, + 485339, + 7.228, + 20230706 + ], + [ + 1346, + 7.2, + 7.2, + 7.2, + 7.2, + 34200, + 246321, + 7.228, + 20230706 + ], + [ + 1347, + 7.2, + 7.2, + 7.2, + 7.2, + 85700, + 617097, + 7.228, + 20230706 + ], + [ + 1348, + 7.2, + 7.2, + 7.2, + 7.2, + 146200, + 1053793, + 7.228, + 20230706 + ], + [ + 1349, + 7.2, + 7.2, + 7.2, + 7.2, + 17300, + 124728, + 7.228, + 20230706 + ], + [ + 1350, + 7.2, + 7.2, + 7.2, + 7.2, + 17600, + 126887, + 7.228, + 20230706 + ], + [ + 1351, + 7.2, + 7.2, + 7.2, + 7.2, + 48800, + 351406, + 7.228, + 20230706 + ], + [ + 1352, + 7.2, + 7.2, + 7.2, + 7.2, + 32300, + 232926, + 7.228, + 20230706 + ], + [ + 1353, + 7.2, + 7.2, + 7.2, + 7.2, + 41400, + 298471, + 7.227, + 20230706 + ], + [ + 1354, + 7.2, + 7.2, + 7.2, + 7.2, + 26400, + 190365, + 7.227, + 20230706 + ], + [ + 1355, + 7.2, + 7.2, + 7.2, + 7.2, + 15600, + 112506, + 7.227, + 20230706 + ], + [ + 1356, + 7.21, + 7.21, + 7.21, + 7.21, + 6900, + 49815, + 7.227, + 20230706 + ], + [ + 1357, + 7.21, + 7.21, + 7.21, + 7.21, + 18300, + 132114, + 7.227, + 20230706 + ], + [ + 1358, + 7.21, + 7.21, + 7.21, + 7.21, + 7300, + 52699, + 7.227, + 20230706 + ], + [ + 1359, + 7.21, + 7.21, + 7.21, + 7.21, + 33500, + 241826, + 7.227, + 20230706 + ], + [ + 1400, + 7.21, + 7.21, + 7.21, + 7.21, + 23600, + 170337, + 7.227, + 20230706 + ], + [ + 1401, + 7.21, + 7.21, + 7.21, + 7.21, + 44700, + 322489, + 7.227, + 20230706 + ], + [ + 1402, + 7.21, + 7.21, + 7.21, + 7.21, + 50700, + 365725, + 7.227, + 20230706 + ], + [ + 1403, + 7.21, + 7.21, + 7.21, + 7.21, + 22900, + 165218, + 7.227, + 20230706 + ], + [ + 1404, + 7.21, + 7.21, + 7.21, + 7.21, + 30600, + 220631, + 7.227, + 20230706 + ], + [ + 1405, + 7.21, + 7.21, + 7.21, + 7.21, + 14700, + 106069, + 7.227, + 20230706 + ], + [ + 1406, + 7.21, + 7.21, + 7.21, + 7.21, + 12900, + 93132, + 7.227, + 20230706 + ], + [ + 1407, + 7.21, + 7.21, + 7.21, + 7.21, + 40900, + 295033, + 7.227, + 20230706 + ], + [ + 1408, + 7.21, + 7.21, + 7.21, + 7.21, + 23300, + 168073, + 7.227, + 20230706 + ], + [ + 1409, + 7.21, + 7.21, + 7.21, + 7.21, + 4100, + 29578, + 7.227, + 20230706 + ], + [ + 1410, + 7.21, + 7.21, + 7.21, + 7.21, + 191000, + 1377579, + 7.227, + 20230706 + ], + [ + 1411, + 7.21, + 7.21, + 7.21, + 7.21, + 35100, + 253158, + 7.227, + 20230706 + ], + [ + 1412, + 7.21, + 7.21, + 7.21, + 7.21, + 14700, + 106125, + 7.227, + 20230706 + ], + [ + 1413, + 7.21, + 7.21, + 7.21, + 7.21, + 3100, + 22352, + 7.227, + 20230706 + ], + [ + 1414, + 7.21, + 7.21, + 7.21, + 7.21, + 23000, + 165939, + 7.227, + 20230706 + ], + [ + 1415, + 7.21, + 7.21, + 7.21, + 7.21, + 16300, + 117621, + 7.227, + 20230706 + ], + [ + 1416, + 7.21, + 7.21, + 7.21, + 7.21, + 15900, + 114671, + 7.227, + 20230706 + ], + [ + 1417, + 7.21, + 7.21, + 7.21, + 7.21, + 11700, + 84469, + 7.227, + 20230706 + ], + [ + 1418, + 7.21, + 7.21, + 7.21, + 7.21, + 50200, + 362078, + 7.227, + 20230706 + ], + [ + 1419, + 7.21, + 7.21, + 7.21, + 7.21, + 2400, + 17304, + 7.227, + 20230706 + ], + [ + 1420, + 7.21, + 7.21, + 7.21, + 7.21, + 26400, + 190536, + 7.227, + 20230706 + ], + [ + 1421, + 7.2, + 7.2, + 7.2, + 7.2, + 109300, + 788038, + 7.227, + 20230706 + ], + [ + 1422, + 7.2, + 7.2, + 7.2, + 7.2, + 15700, + 113119, + 7.227, + 20230706 + ], + [ + 1423, + 7.2, + 7.2, + 7.2, + 7.2, + 40900, + 294824, + 7.226, + 20230706 + ], + [ + 1424, + 7.2, + 7.2, + 7.2, + 7.2, + 41800, + 301294, + 7.226, + 20230706 + ], + [ + 1425, + 7.2, + 7.2, + 7.2, + 7.2, + 50500, + 364143, + 7.226, + 20230706 + ], + [ + 1426, + 7.21, + 7.21, + 7.21, + 7.21, + 13900, + 100285, + 7.226, + 20230706 + ], + [ + 1427, + 7.21, + 7.21, + 7.21, + 7.21, + 7200, + 51950, + 7.226, + 20230706 + ], + [ + 1428, + 7.21, + 7.21, + 7.21, + 7.21, + 33900, + 244578, + 7.226, + 20230706 + ], + [ + 1429, + 7.21, + 7.21, + 7.21, + 7.21, + 14900, + 107482, + 7.226, + 20230706 + ], + [ + 1430, + 7.21, + 7.21, + 7.21, + 7.21, + 28400, + 204765, + 7.226, + 20230706 + ], + [ + 1431, + 7.21, + 7.21, + 7.21, + 7.21, + 112000, + 808056, + 7.226, + 20230706 + ], + [ + 1432, + 7.2, + 7.2, + 7.2, + 7.2, + 99100, + 714625, + 7.226, + 20230706 + ], + [ + 1433, + 7.21, + 7.21, + 7.21, + 7.21, + 19800, + 142769, + 7.226, + 20230706 + ], + [ + 1434, + 7.21, + 7.21, + 7.21, + 7.21, + 34000, + 245149, + 7.226, + 20230706 + ], + [ + 1435, + 7.21, + 7.21, + 7.21, + 7.21, + 36200, + 261007, + 7.226, + 20230706 + ], + [ + 1436, + 7.21, + 7.21, + 7.21, + 7.21, + 14400, + 103874, + 7.226, + 20230706 + ], + [ + 1437, + 7.21, + 7.21, + 7.21, + 7.21, + 88300, + 636761, + 7.226, + 20230706 + ], + [ + 1438, + 7.21, + 7.21, + 7.21, + 7.21, + 28600, + 206211, + 7.226, + 20230706 + ], + [ + 1439, + 7.2, + 7.2, + 7.2, + 7.2, + 78700, + 567259, + 7.226, + 20230706 + ], + [ + 1440, + 7.2, + 7.2, + 7.2, + 7.2, + 20600, + 148440, + 7.226, + 20230706 + ], + [ + 1441, + 7.2, + 7.2, + 7.2, + 7.2, + 64100, + 462182, + 7.226, + 20230706 + ], + [ + 1442, + 7.2, + 7.2, + 7.2, + 7.2, + 60900, + 438928, + 7.225, + 20230706 + ], + [ + 1443, + 7.2, + 7.2, + 7.2, + 7.2, + 29500, + 212770, + 7.225, + 20230706 + ], + [ + 1444, + 7.21, + 7.21, + 7.21, + 7.21, + 27300, + 197030, + 7.225, + 20230706 + ], + [ + 1445, + 7.21, + 7.21, + 7.21, + 7.21, + 11600, + 83685, + 7.225, + 20230706 + ], + [ + 1446, + 7.21, + 7.21, + 7.21, + 7.21, + 27600, + 199208, + 7.225, + 20230706 + ], + [ + 1447, + 7.21, + 7.21, + 7.21, + 7.21, + 34900, + 251849, + 7.225, + 20230706 + ], + [ + 1448, + 7.21, + 7.21, + 7.21, + 7.21, + 15500, + 111759, + 7.225, + 20230706 + ], + [ + 1449, + 7.21, + 7.21, + 7.21, + 7.21, + 18100, + 130502, + 7.225, + 20230706 + ], + [ + 1450, + 7.21, + 7.21, + 7.21, + 7.21, + 41100, + 296546, + 7.225, + 20230706 + ], + [ + 1451, + 7.2, + 7.2, + 7.2, + 7.2, + 131500, + 948231, + 7.225, + 20230706 + ], + [ + 1452, + 7.21, + 7.21, + 7.21, + 7.21, + 14300, + 103118, + 7.225, + 20230706 + ], + [ + 1453, + 7.2, + 7.2, + 7.2, + 7.2, + 161400, + 1163922, + 7.225, + 20230706 + ], + [ + 1454, + 7.21, + 7.21, + 7.21, + 7.21, + 20800, + 150022, + 7.225, + 20230706 + ], + [ + 1455, + 7.21, + 7.21, + 7.21, + 7.21, + 77800, + 561617, + 7.225, + 20230706 + ], + [ + 1456, + 7.21, + 7.21, + 7.21, + 7.21, + 118900, + 858627, + 7.225, + 20230706 + ], + [ + 1457, + 7.21, + 7.21, + 7.21, + 7.21, + 46100, + 332538, + 7.225, + 20230706 + ], + [ + 1458, + 7.22, + 7.22, + 7.22, + 7.22, + 0, + 0, + 7.225, + 20230706 + ], + [ + 1459, + 7.22, + 7.22, + 7.22, + 7.22, + 0, + 0, + 7.225, + 20230706 + ], + [ + 1500, + 7.21, + 7.21, + 7.21, + 7.21, + 369300, + 2662444, + 7.225, + 20230706 + ] + ], + "date": 20230706, + "yclose": 7.21 + }, + { + "minute": [ + [ + 925, + 7.26, + 7.26, + 7.26, + 7.26, + 55600, + 403656, + 7.26, + 20230705 + ], + [ + 930, + 7.26, + 7.26, + 7.26, + 7.26, + 55600, + 403656, + 7.26, + 20230705 + ], + [ + 931, + 7.27, + 7.27, + 7.27, + 7.27, + 100200, + 728734, + 7.268, + 20230705 + ], + [ + 932, + 7.27, + 7.27, + 7.27, + 7.27, + 60500, + 440077, + 7.27, + 20230705 + ], + [ + 933, + 7.27, + 7.27, + 7.27, + 7.27, + 31700, + 230675, + 7.271, + 20230705 + ], + [ + 934, + 7.27, + 7.27, + 7.27, + 7.27, + 47800, + 347806, + 7.272, + 20230705 + ], + [ + 935, + 7.27, + 7.27, + 7.27, + 7.27, + 128700, + 936755, + 7.274, + 20230705 + ], + [ + 936, + 7.26, + 7.26, + 7.26, + 7.26, + 38600, + 280626, + 7.273, + 20230705 + ], + [ + 937, + 7.26, + 7.26, + 7.26, + 7.26, + 56600, + 411513, + 7.273, + 20230705 + ], + [ + 938, + 7.27, + 7.27, + 7.27, + 7.27, + 48600, + 353762, + 7.274, + 20230705 + ], + [ + 939, + 7.27, + 7.27, + 7.27, + 7.27, + 15300, + 111338, + 7.274, + 20230705 + ], + [ + 940, + 7.27, + 7.27, + 7.27, + 7.27, + 121700, + 884900, + 7.273, + 20230705 + ], + [ + 941, + 7.26, + 7.26, + 7.26, + 7.26, + 53400, + 388049, + 7.273, + 20230705 + ], + [ + 942, + 7.26, + 7.26, + 7.26, + 7.26, + 53200, + 386477, + 7.272, + 20230705 + ], + [ + 943, + 7.26, + 7.26, + 7.26, + 7.26, + 40000, + 290548, + 7.272, + 20230705 + ], + [ + 944, + 7.26, + 7.26, + 7.26, + 7.26, + 129500, + 941729, + 7.272, + 20230705 + ], + [ + 945, + 7.26, + 7.26, + 7.26, + 7.26, + 100300, + 728605, + 7.271, + 20230705 + ], + [ + 946, + 7.25, + 7.25, + 7.25, + 7.25, + 194100, + 1408507, + 7.269, + 20230705 + ], + [ + 947, + 7.24, + 7.24, + 7.24, + 7.24, + 248100, + 1798331, + 7.266, + 20230705 + ], + [ + 948, + 7.25, + 7.25, + 7.25, + 7.25, + 91300, + 661933, + 7.265, + 20230705 + ], + [ + 949, + 7.24, + 7.24, + 7.24, + 7.24, + 128600, + 931879, + 7.263, + 20230705 + ], + [ + 950, + 7.24, + 7.24, + 7.24, + 7.24, + 65700, + 475876, + 7.263, + 20230705 + ], + [ + 951, + 7.24, + 7.24, + 7.24, + 7.24, + 269100, + 1948582, + 7.26, + 20230705 + ], + [ + 952, + 7.23, + 7.23, + 7.23, + 7.23, + 137000, + 991768, + 7.259, + 20230705 + ], + [ + 953, + 7.24, + 7.24, + 7.24, + 7.24, + 52500, + 380523, + 7.258, + 20230705 + ], + [ + 954, + 7.23, + 7.23, + 7.23, + 7.23, + 160800, + 1164030, + 7.257, + 20230705 + ], + [ + 955, + 7.23, + 7.23, + 7.23, + 7.23, + 45200, + 326924, + 7.257, + 20230705 + ], + [ + 956, + 7.23, + 7.23, + 7.23, + 7.23, + 57600, + 416496, + 7.256, + 20230705 + ], + [ + 957, + 7.23, + 7.23, + 7.23, + 7.23, + 199100, + 1441323, + 7.255, + 20230705 + ], + [ + 958, + 7.23, + 7.23, + 7.23, + 7.23, + 79600, + 575906, + 7.254, + 20230705 + ], + [ + 959, + 7.21, + 7.21, + 7.21, + 7.21, + 702400, + 5075559, + 7.249, + 20230705 + ], + [ + 1000, + 7.21, + 7.21, + 7.21, + 7.21, + 163500, + 1179290, + 7.247, + 20230705 + ], + [ + 1001, + 7.21, + 7.21, + 7.21, + 7.21, + 107700, + 777433, + 7.246, + 20230705 + ], + [ + 1002, + 7.22, + 7.22, + 7.22, + 7.22, + 31900, + 230382, + 7.246, + 20230705 + ], + [ + 1003, + 7.22, + 7.22, + 7.22, + 7.22, + 44900, + 324556, + 7.246, + 20230705 + ], + [ + 1004, + 7.23, + 7.23, + 7.23, + 7.23, + 80300, + 580642, + 7.246, + 20230705 + ], + [ + 1005, + 7.22, + 7.22, + 7.22, + 7.22, + 98100, + 708877, + 7.245, + 20230705 + ], + [ + 1006, + 7.23, + 7.23, + 7.23, + 7.23, + 37300, + 269696, + 7.245, + 20230705 + ], + [ + 1007, + 7.22, + 7.22, + 7.22, + 7.22, + 135000, + 975928, + 7.244, + 20230705 + ], + [ + 1008, + 7.22, + 7.22, + 7.22, + 7.22, + 77500, + 560084, + 7.244, + 20230705 + ], + [ + 1009, + 7.22, + 7.22, + 7.22, + 7.22, + 32400, + 234215, + 7.244, + 20230705 + ], + [ + 1010, + 7.23, + 7.23, + 7.23, + 7.23, + 42700, + 308988, + 7.244, + 20230705 + ], + [ + 1011, + 7.23, + 7.23, + 7.23, + 7.23, + 18700, + 135245, + 7.244, + 20230705 + ], + [ + 1012, + 7.24, + 7.24, + 7.24, + 7.24, + 140600, + 1017938, + 7.244, + 20230705 + ], + [ + 1013, + 7.24, + 7.24, + 7.24, + 7.24, + 37700, + 273155, + 7.244, + 20230705 + ], + [ + 1014, + 7.24, + 7.24, + 7.24, + 7.24, + 68900, + 498866, + 7.244, + 20230705 + ], + [ + 1015, + 7.23, + 7.23, + 7.23, + 7.23, + 57200, + 413602, + 7.244, + 20230705 + ], + [ + 1016, + 7.23, + 7.23, + 7.23, + 7.23, + 26600, + 192946, + 7.244, + 20230705 + ], + [ + 1017, + 7.23, + 7.23, + 7.23, + 7.23, + 20200, + 146243, + 7.244, + 20230705 + ], + [ + 1018, + 7.23, + 7.23, + 7.23, + 7.23, + 29900, + 216473, + 7.244, + 20230705 + ], + [ + 1019, + 7.23, + 7.23, + 7.23, + 7.23, + 62500, + 452149, + 7.244, + 20230705 + ], + [ + 1020, + 7.24, + 7.24, + 7.24, + 7.24, + 7700, + 55798, + 7.244, + 20230705 + ], + [ + 1021, + 7.23, + 7.23, + 7.23, + 7.23, + 45300, + 327813, + 7.243, + 20230705 + ], + [ + 1022, + 7.23, + 7.23, + 7.23, + 7.23, + 14000, + 101251, + 7.243, + 20230705 + ], + [ + 1023, + 7.23, + 7.23, + 7.23, + 7.23, + 59300, + 429317, + 7.243, + 20230705 + ], + [ + 1024, + 7.23, + 7.23, + 7.23, + 7.23, + 51100, + 369575, + 7.243, + 20230705 + ], + [ + 1025, + 7.24, + 7.24, + 7.24, + 7.24, + 13800, + 100026, + 7.243, + 20230705 + ], + [ + 1026, + 7.24, + 7.24, + 7.24, + 7.24, + 7900, + 57265, + 7.243, + 20230705 + ], + [ + 1027, + 7.24, + 7.24, + 7.24, + 7.24, + 27500, + 199256, + 7.243, + 20230705 + ], + [ + 1028, + 7.24, + 7.24, + 7.24, + 7.24, + 63500, + 460240, + 7.243, + 20230705 + ], + [ + 1029, + 7.24, + 7.24, + 7.24, + 7.24, + 56100, + 406408, + 7.243, + 20230705 + ], + [ + 1030, + 7.23, + 7.23, + 7.23, + 7.23, + 145000, + 1049786, + 7.243, + 20230705 + ], + [ + 1031, + 7.23, + 7.23, + 7.23, + 7.23, + 46700, + 338245, + 7.243, + 20230705 + ], + [ + 1032, + 7.23, + 7.23, + 7.23, + 7.23, + 36600, + 264802, + 7.243, + 20230705 + ], + [ + 1033, + 7.23, + 7.23, + 7.23, + 7.23, + 17700, + 128022, + 7.243, + 20230705 + ], + [ + 1034, + 7.23, + 7.23, + 7.23, + 7.23, + 9900, + 71673, + 7.243, + 20230705 + ], + [ + 1035, + 7.23, + 7.23, + 7.23, + 7.23, + 42000, + 304063, + 7.243, + 20230705 + ], + [ + 1036, + 7.23, + 7.23, + 7.23, + 7.23, + 28800, + 208510, + 7.243, + 20230705 + ], + [ + 1037, + 7.24, + 7.24, + 7.24, + 7.24, + 19500, + 141215, + 7.243, + 20230705 + ], + [ + 1038, + 7.23, + 7.23, + 7.23, + 7.23, + 25000, + 181011, + 7.243, + 20230705 + ], + [ + 1039, + 7.24, + 7.24, + 7.24, + 7.24, + 14700, + 106458, + 7.243, + 20230705 + ], + [ + 1040, + 7.24, + 7.24, + 7.24, + 7.24, + 4300, + 31167, + 7.243, + 20230705 + ], + [ + 1041, + 7.24, + 7.24, + 7.24, + 7.24, + 26800, + 194204, + 7.243, + 20230705 + ], + [ + 1042, + 7.24, + 7.24, + 7.24, + 7.24, + 26300, + 190646, + 7.243, + 20230705 + ], + [ + 1043, + 7.24, + 7.24, + 7.24, + 7.24, + 30300, + 219670, + 7.243, + 20230705 + ], + [ + 1044, + 7.24, + 7.24, + 7.24, + 7.24, + 30400, + 220359, + 7.243, + 20230705 + ], + [ + 1045, + 7.24, + 7.24, + 7.24, + 7.24, + 28600, + 207357, + 7.243, + 20230705 + ], + [ + 1046, + 7.24, + 7.24, + 7.24, + 7.24, + 32300, + 233914, + 7.243, + 20230705 + ], + [ + 1047, + 7.23, + 7.23, + 7.23, + 7.23, + 104000, + 752882, + 7.243, + 20230705 + ], + [ + 1048, + 7.24, + 7.24, + 7.24, + 7.24, + 20700, + 149867, + 7.243, + 20230705 + ], + [ + 1049, + 7.23, + 7.23, + 7.23, + 7.23, + 17200, + 124514, + 7.243, + 20230705 + ], + [ + 1050, + 7.23, + 7.23, + 7.23, + 7.23, + 12000, + 86908, + 7.243, + 20230705 + ], + [ + 1051, + 7.24, + 7.24, + 7.24, + 7.24, + 14300, + 103543, + 7.243, + 20230705 + ], + [ + 1052, + 7.24, + 7.24, + 7.24, + 7.24, + 5600, + 40567, + 7.243, + 20230705 + ], + [ + 1053, + 7.25, + 7.25, + 7.25, + 7.25, + 8600, + 62349, + 7.243, + 20230705 + ], + [ + 1054, + 7.24, + 7.24, + 7.24, + 7.24, + 14000, + 101423, + 7.243, + 20230705 + ], + [ + 1055, + 7.24, + 7.24, + 7.24, + 7.24, + 11100, + 80469, + 7.243, + 20230705 + ], + [ + 1056, + 7.24, + 7.24, + 7.24, + 7.24, + 13900, + 100757, + 7.243, + 20230705 + ], + [ + 1057, + 7.24, + 7.24, + 7.24, + 7.24, + 13100, + 94969, + 7.243, + 20230705 + ], + [ + 1058, + 7.24, + 7.24, + 7.24, + 7.24, + 14200, + 102918, + 7.243, + 20230705 + ], + [ + 1059, + 7.24, + 7.24, + 7.24, + 7.24, + 19800, + 143472, + 7.243, + 20230705 + ], + [ + 1100, + 7.24, + 7.24, + 7.24, + 7.24, + 10600, + 76837, + 7.243, + 20230705 + ], + [ + 1101, + 7.24, + 7.24, + 7.24, + 7.24, + 12600, + 91343, + 7.243, + 20230705 + ], + [ + 1102, + 7.24, + 7.24, + 7.24, + 7.24, + 20400, + 147818, + 7.243, + 20230705 + ], + [ + 1103, + 7.24, + 7.24, + 7.24, + 7.24, + 4900, + 35524, + 7.243, + 20230705 + ], + [ + 1104, + 7.24, + 7.24, + 7.24, + 7.24, + 6700, + 48545, + 7.243, + 20230705 + ], + [ + 1105, + 7.24, + 7.24, + 7.24, + 7.24, + 5800, + 42046, + 7.243, + 20230705 + ], + [ + 1106, + 7.24, + 7.24, + 7.24, + 7.24, + 4400, + 31864, + 7.243, + 20230705 + ], + [ + 1107, + 7.24, + 7.24, + 7.24, + 7.24, + 4200, + 30408, + 7.243, + 20230705 + ], + [ + 1108, + 7.24, + 7.24, + 7.24, + 7.24, + 10900, + 78978, + 7.243, + 20230705 + ], + [ + 1109, + 7.24, + 7.24, + 7.24, + 7.24, + 17400, + 126111, + 7.243, + 20230705 + ], + [ + 1110, + 7.24, + 7.24, + 7.24, + 7.24, + 7200, + 52166, + 7.243, + 20230705 + ], + [ + 1111, + 7.24, + 7.24, + 7.24, + 7.24, + 7700, + 55793, + 7.243, + 20230705 + ], + [ + 1112, + 7.23, + 7.23, + 7.23, + 7.23, + 80200, + 580647, + 7.243, + 20230705 + ], + [ + 1113, + 7.23, + 7.23, + 7.23, + 7.23, + 14500, + 105015, + 7.243, + 20230705 + ], + [ + 1114, + 7.23, + 7.23, + 7.23, + 7.23, + 22200, + 160727, + 7.243, + 20230705 + ], + [ + 1115, + 7.23, + 7.23, + 7.23, + 7.23, + 15000, + 108677, + 7.243, + 20230705 + ], + [ + 1116, + 7.24, + 7.24, + 7.24, + 7.24, + 14000, + 101441, + 7.243, + 20230705 + ], + [ + 1117, + 7.24, + 7.24, + 7.24, + 7.24, + 9700, + 70274, + 7.243, + 20230705 + ], + [ + 1118, + 7.24, + 7.24, + 7.24, + 7.24, + 12300, + 89155, + 7.243, + 20230705 + ], + [ + 1119, + 7.25, + 7.25, + 7.25, + 7.25, + 15700, + 113824, + 7.243, + 20230705 + ], + [ + 1120, + 7.25, + 7.25, + 7.25, + 7.25, + 16700, + 121075, + 7.243, + 20230705 + ], + [ + 1121, + 7.24, + 7.24, + 7.24, + 7.24, + 13200, + 95680, + 7.243, + 20230705 + ], + [ + 1122, + 7.25, + 7.25, + 7.25, + 7.25, + 8600, + 62350, + 7.243, + 20230705 + ], + [ + 1123, + 7.25, + 7.25, + 7.25, + 7.25, + 4700, + 34068, + 7.243, + 20230705 + ], + [ + 1124, + 7.24, + 7.24, + 7.24, + 7.24, + 30300, + 219671, + 7.243, + 20230705 + ], + [ + 1125, + 7.24, + 7.24, + 7.24, + 7.24, + 13700, + 99296, + 7.243, + 20230705 + ], + [ + 1126, + 7.24, + 7.24, + 7.24, + 7.24, + 1200, + 8690, + 7.243, + 20230705 + ], + [ + 1127, + 7.24, + 7.24, + 7.24, + 7.24, + 18400, + 133283, + 7.243, + 20230705 + ], + [ + 1128, + 7.24, + 7.24, + 7.24, + 7.24, + 5200, + 37667, + 7.243, + 20230705 + ], + [ + 1129, + 7.24, + 7.24, + 7.24, + 7.24, + 9200, + 66675, + 7.243, + 20230705 + ], + [ + 1130, + 7.24, + 7.24, + 7.24, + 7.24, + 33300, + 241284, + 7.243, + 20230705 + ], + [ + 1300, + 7.24, + 7.24, + 7.24, + 7.24, + 83100, + 601556, + 7.243, + 20230705 + ], + [ + 1301, + 7.24, + 7.24, + 7.24, + 7.24, + 83100, + 601556, + 7.243, + 20230705 + ], + [ + 1302, + 7.24, + 7.24, + 7.24, + 7.24, + 4700, + 34028, + 7.243, + 20230705 + ], + [ + 1303, + 7.24, + 7.24, + 7.24, + 7.24, + 1300, + 9402, + 7.243, + 20230705 + ], + [ + 1304, + 7.24, + 7.24, + 7.24, + 7.24, + 144100, + 1043394, + 7.243, + 20230705 + ], + [ + 1305, + 7.24, + 7.24, + 7.24, + 7.24, + 8400, + 60818, + 7.243, + 20230705 + ], + [ + 1306, + 7.24, + 7.24, + 7.24, + 7.24, + 17200, + 124527, + 7.243, + 20230705 + ], + [ + 1307, + 7.23, + 7.23, + 7.23, + 7.23, + 14000, + 101342, + 7.243, + 20230705 + ], + [ + 1308, + 7.23, + 7.23, + 7.23, + 7.23, + 12900, + 93378, + 7.243, + 20230705 + ], + [ + 1309, + 7.24, + 7.24, + 7.24, + 7.24, + 1300, + 9424, + 7.243, + 20230705 + ], + [ + 1310, + 7.25, + 7.25, + 7.25, + 7.25, + 1100, + 7975, + 7.243, + 20230705 + ], + [ + 1311, + 7.24, + 7.24, + 7.24, + 7.24, + 15300, + 110924, + 7.243, + 20230705 + ], + [ + 1312, + 7.24, + 7.24, + 7.24, + 7.24, + 28000, + 202978, + 7.243, + 20230705 + ], + [ + 1313, + 7.24, + 7.24, + 7.24, + 7.24, + 29400, + 212961, + 7.243, + 20230705 + ], + [ + 1314, + 7.24, + 7.24, + 7.24, + 7.24, + 32700, + 236758, + 7.243, + 20230705 + ], + [ + 1315, + 7.24, + 7.24, + 7.24, + 7.24, + 18500, + 134092, + 7.243, + 20230705 + ], + [ + 1316, + 7.23, + 7.23, + 7.23, + 7.23, + 46100, + 333824, + 7.243, + 20230705 + ], + [ + 1317, + 7.24, + 7.24, + 7.24, + 7.24, + 2600, + 19121, + 7.243, + 20230705 + ], + [ + 1318, + 7.23, + 7.23, + 7.23, + 7.23, + 44100, + 319259, + 7.243, + 20230705 + ], + [ + 1319, + 7.24, + 7.24, + 7.24, + 7.24, + 14000, + 101368, + 7.243, + 20230705 + ], + [ + 1320, + 7.24, + 7.24, + 7.24, + 7.24, + 11000, + 79647, + 7.243, + 20230705 + ], + [ + 1321, + 7.23, + 7.23, + 7.23, + 7.23, + 27600, + 199980, + 7.243, + 20230705 + ], + [ + 1322, + 7.24, + 7.24, + 7.24, + 7.24, + 11900, + 86149, + 7.243, + 20230705 + ], + [ + 1323, + 7.24, + 7.24, + 7.24, + 7.24, + 25100, + 181901, + 7.243, + 20230705 + ], + [ + 1324, + 7.24, + 7.24, + 7.24, + 7.24, + 13400, + 97135, + 7.243, + 20230705 + ], + [ + 1325, + 7.24, + 7.24, + 7.24, + 7.24, + 27600, + 200097, + 7.243, + 20230705 + ], + [ + 1326, + 7.24, + 7.24, + 7.24, + 7.24, + 42500, + 308154, + 7.243, + 20230705 + ], + [ + 1327, + 7.24, + 7.24, + 7.24, + 7.24, + 10000, + 72498, + 7.243, + 20230705 + ], + [ + 1328, + 7.24, + 7.24, + 7.24, + 7.24, + 25000, + 181433, + 7.243, + 20230705 + ], + [ + 1329, + 7.25, + 7.25, + 7.25, + 7.25, + 15900, + 115401, + 7.243, + 20230705 + ], + [ + 1330, + 7.25, + 7.25, + 7.25, + 7.25, + 12400, + 89920, + 7.243, + 20230705 + ], + [ + 1331, + 7.25, + 7.25, + 7.25, + 7.25, + 19700, + 142912, + 7.244, + 20230705 + ], + [ + 1332, + 7.25, + 7.25, + 7.25, + 7.25, + 1800, + 13053, + 7.244, + 20230705 + ], + [ + 1333, + 7.25, + 7.25, + 7.25, + 7.25, + 9900, + 71808, + 7.244, + 20230705 + ], + [ + 1334, + 7.25, + 7.25, + 7.25, + 7.25, + 13200, + 95719, + 7.244, + 20230705 + ], + [ + 1335, + 7.25, + 7.25, + 7.25, + 7.25, + 27000, + 195945, + 7.244, + 20230705 + ], + [ + 1336, + 7.25, + 7.25, + 7.25, + 7.25, + 19000, + 137844, + 7.244, + 20230705 + ], + [ + 1337, + 7.25, + 7.25, + 7.25, + 7.25, + 19800, + 143571, + 7.244, + 20230705 + ], + [ + 1338, + 7.25, + 7.25, + 7.25, + 7.25, + 81500, + 590921, + 7.244, + 20230705 + ], + [ + 1339, + 7.25, + 7.25, + 7.25, + 7.25, + 234400, + 1701514, + 7.244, + 20230705 + ], + [ + 1340, + 7.25, + 7.25, + 7.25, + 7.25, + 16900, + 122720, + 7.244, + 20230705 + ], + [ + 1341, + 7.26, + 7.26, + 7.26, + 7.26, + 31500, + 228802, + 7.244, + 20230705 + ], + [ + 1342, + 7.26, + 7.26, + 7.26, + 7.26, + 35700, + 259334, + 7.244, + 20230705 + ], + [ + 1343, + 7.26, + 7.26, + 7.26, + 7.26, + 6000, + 43610, + 7.244, + 20230705 + ], + [ + 1344, + 7.26, + 7.26, + 7.26, + 7.26, + 8900, + 64664, + 7.244, + 20230705 + ], + [ + 1345, + 7.26, + 7.26, + 7.26, + 7.26, + 25400, + 184439, + 7.245, + 20230705 + ], + [ + 1346, + 7.25, + 7.25, + 7.25, + 7.25, + 8200, + 59502, + 7.245, + 20230705 + ], + [ + 1347, + 7.25, + 7.25, + 7.25, + 7.25, + 15700, + 113920, + 7.245, + 20230705 + ], + [ + 1348, + 7.25, + 7.25, + 7.25, + 7.25, + 6400, + 46406, + 7.245, + 20230705 + ], + [ + 1349, + 7.25, + 7.25, + 7.25, + 7.25, + 21400, + 155339, + 7.245, + 20230705 + ], + [ + 1350, + 7.25, + 7.25, + 7.25, + 7.25, + 12500, + 90700, + 7.245, + 20230705 + ], + [ + 1351, + 7.25, + 7.25, + 7.25, + 7.25, + 14000, + 101627, + 7.245, + 20230705 + ], + [ + 1352, + 7.25, + 7.25, + 7.25, + 7.25, + 86300, + 626030, + 7.245, + 20230705 + ], + [ + 1353, + 7.25, + 7.25, + 7.25, + 7.25, + 14100, + 102364, + 7.245, + 20230705 + ], + [ + 1354, + 7.25, + 7.25, + 7.25, + 7.25, + 35900, + 260627, + 7.245, + 20230705 + ], + [ + 1355, + 7.26, + 7.26, + 7.26, + 7.26, + 86800, + 630594, + 7.245, + 20230705 + ], + [ + 1356, + 7.26, + 7.26, + 7.26, + 7.26, + 15000, + 108922, + 7.245, + 20230705 + ], + [ + 1357, + 7.25, + 7.25, + 7.25, + 7.25, + 1900, + 13791, + 7.245, + 20230705 + ], + [ + 1358, + 7.25, + 7.25, + 7.25, + 7.25, + 8700, + 63140, + 7.245, + 20230705 + ], + [ + 1359, + 7.25, + 7.25, + 7.25, + 7.25, + 13600, + 98621, + 7.245, + 20230705 + ], + [ + 1400, + 7.25, + 7.25, + 7.25, + 7.25, + 13200, + 95829, + 7.245, + 20230705 + ], + [ + 1401, + 7.25, + 7.25, + 7.25, + 7.25, + 57600, + 417900, + 7.245, + 20230705 + ], + [ + 1402, + 7.25, + 7.25, + 7.25, + 7.25, + 17400, + 126305, + 7.245, + 20230705 + ], + [ + 1403, + 7.25, + 7.25, + 7.25, + 7.25, + 18500, + 134308, + 7.245, + 20230705 + ], + [ + 1404, + 7.25, + 7.25, + 7.25, + 7.25, + 26800, + 194621, + 7.245, + 20230705 + ], + [ + 1405, + 7.25, + 7.25, + 7.25, + 7.25, + 31100, + 225847, + 7.245, + 20230705 + ], + [ + 1406, + 7.25, + 7.25, + 7.25, + 7.25, + 85200, + 618598, + 7.246, + 20230705 + ], + [ + 1407, + 7.26, + 7.26, + 7.26, + 7.26, + 79000, + 573610, + 7.246, + 20230705 + ], + [ + 1408, + 7.25, + 7.25, + 7.25, + 7.25, + 9600, + 69693, + 7.246, + 20230705 + ], + [ + 1409, + 7.26, + 7.26, + 7.26, + 7.26, + 71800, + 521282, + 7.246, + 20230705 + ], + [ + 1410, + 7.25, + 7.25, + 7.25, + 7.25, + 37300, + 270559, + 7.246, + 20230705 + ], + [ + 1411, + 7.25, + 7.25, + 7.25, + 7.25, + 23500, + 170599, + 7.246, + 20230705 + ], + [ + 1412, + 7.25, + 7.25, + 7.25, + 7.25, + 81100, + 588838, + 7.246, + 20230705 + ], + [ + 1413, + 7.26, + 7.26, + 7.26, + 7.26, + 44200, + 320982, + 7.246, + 20230705 + ], + [ + 1414, + 7.25, + 7.25, + 7.25, + 7.25, + 36800, + 267271, + 7.246, + 20230705 + ], + [ + 1415, + 7.26, + 7.26, + 7.26, + 7.26, + 48700, + 353688, + 7.246, + 20230705 + ], + [ + 1416, + 7.25, + 7.25, + 7.25, + 7.25, + 7200, + 52279, + 7.246, + 20230705 + ], + [ + 1417, + 7.25, + 7.25, + 7.25, + 7.25, + 19800, + 143768, + 7.246, + 20230705 + ], + [ + 1418, + 7.25, + 7.25, + 7.25, + 7.25, + 22300, + 161974, + 7.246, + 20230705 + ], + [ + 1419, + 7.25, + 7.25, + 7.25, + 7.25, + 54700, + 396928, + 7.246, + 20230705 + ], + [ + 1420, + 7.25, + 7.25, + 7.25, + 7.25, + 100100, + 726016, + 7.247, + 20230705 + ], + [ + 1421, + 7.25, + 7.25, + 7.25, + 7.25, + 59500, + 431741, + 7.247, + 20230705 + ], + [ + 1422, + 7.25, + 7.25, + 7.25, + 7.25, + 54200, + 393335, + 7.247, + 20230705 + ], + [ + 1423, + 7.25, + 7.25, + 7.25, + 7.25, + 1100, + 8294, + 7.247, + 20230705 + ], + [ + 1424, + 7.25, + 7.25, + 7.25, + 7.25, + 23600, + 171297, + 7.247, + 20230705 + ], + [ + 1425, + 7.25, + 7.25, + 7.25, + 7.25, + 122600, + 890088, + 7.247, + 20230705 + ], + [ + 1426, + 7.25, + 7.25, + 7.25, + 7.25, + 7000, + 50771, + 7.247, + 20230705 + ], + [ + 1427, + 7.25, + 7.25, + 7.25, + 7.25, + 12000, + 87097, + 7.247, + 20230705 + ], + [ + 1428, + 7.25, + 7.25, + 7.25, + 7.25, + 41800, + 303281, + 7.247, + 20230705 + ], + [ + 1429, + 7.25, + 7.25, + 7.25, + 7.25, + 24200, + 175658, + 7.247, + 20230705 + ], + [ + 1430, + 7.25, + 7.25, + 7.25, + 7.25, + 23400, + 169845, + 7.247, + 20230705 + ], + [ + 1431, + 7.25, + 7.25, + 7.25, + 7.25, + 87200, + 633494, + 7.247, + 20230705 + ], + [ + 1432, + 7.25, + 7.25, + 7.25, + 7.25, + 48400, + 351563, + 7.247, + 20230705 + ], + [ + 1433, + 7.25, + 7.25, + 7.25, + 7.25, + 15100, + 109619, + 7.247, + 20230705 + ], + [ + 1434, + 7.25, + 7.25, + 7.25, + 7.25, + 24400, + 177067, + 7.247, + 20230705 + ], + [ + 1435, + 7.25, + 7.25, + 7.25, + 7.25, + 59200, + 429440, + 7.247, + 20230705 + ], + [ + 1436, + 7.25, + 7.25, + 7.25, + 7.25, + 59500, + 431845, + 7.247, + 20230705 + ], + [ + 1437, + 7.25, + 7.25, + 7.25, + 7.25, + 108400, + 786277, + 7.247, + 20230705 + ], + [ + 1438, + 7.25, + 7.25, + 7.25, + 7.25, + 51600, + 374482, + 7.247, + 20230705 + ], + [ + 1439, + 7.25, + 7.25, + 7.25, + 7.25, + 58200, + 422219, + 7.248, + 20230705 + ], + [ + 1440, + 7.24, + 7.24, + 7.24, + 7.24, + 449300, + 3254149, + 7.247, + 20230705 + ], + [ + 1441, + 7.24, + 7.24, + 7.24, + 7.24, + 44000, + 318916, + 7.247, + 20230705 + ], + [ + 1442, + 7.24, + 7.24, + 7.24, + 7.24, + 14900, + 108060, + 7.247, + 20230705 + ], + [ + 1443, + 7.24, + 7.24, + 7.24, + 7.24, + 72000, + 521478, + 7.247, + 20230705 + ], + [ + 1444, + 7.24, + 7.24, + 7.24, + 7.24, + 19000, + 137643, + 7.247, + 20230705 + ], + [ + 1445, + 7.24, + 7.24, + 7.24, + 7.24, + 82800, + 600268, + 7.247, + 20230705 + ], + [ + 1446, + 7.24, + 7.24, + 7.24, + 7.24, + 52200, + 378604, + 7.247, + 20230705 + ], + [ + 1447, + 7.24, + 7.24, + 7.24, + 7.24, + 29300, + 212142, + 7.247, + 20230705 + ], + [ + 1448, + 7.24, + 7.24, + 7.24, + 7.24, + 14900, + 108105, + 7.247, + 20230705 + ], + [ + 1449, + 7.24, + 7.24, + 7.24, + 7.24, + 60400, + 438060, + 7.247, + 20230705 + ], + [ + 1450, + 7.25, + 7.25, + 7.25, + 7.25, + 24000, + 174158, + 7.247, + 20230705 + ], + [ + 1451, + 7.25, + 7.25, + 7.25, + 7.25, + 32400, + 235032, + 7.247, + 20230705 + ], + [ + 1452, + 7.24, + 7.24, + 7.24, + 7.24, + 102300, + 741636, + 7.247, + 20230705 + ], + [ + 1453, + 7.24, + 7.24, + 7.24, + 7.24, + 72600, + 526358, + 7.247, + 20230705 + ], + [ + 1454, + 7.25, + 7.25, + 7.25, + 7.25, + 20000, + 145084, + 7.247, + 20230705 + ], + [ + 1455, + 7.24, + 7.24, + 7.24, + 7.24, + 74000, + 536269, + 7.247, + 20230705 + ], + [ + 1456, + 7.25, + 7.25, + 7.25, + 7.25, + 90300, + 654864, + 7.248, + 20230705 + ], + [ + 1457, + 7.24, + 7.24, + 7.24, + 7.24, + 32500, + 235520, + 7.247, + 20230705 + ], + [ + 1458, + 7.24, + 7.24, + 7.24, + 7.24, + 21200, + 153488, + 7.247, + 20230705 + ], + [ + 1459, + 7.24, + 7.24, + 7.24, + 7.24, + 0, + 0, + 7.247, + 20230705 + ], + [ + 1500, + 7.25, + 7.25, + 7.25, + 7.25, + 231900, + 1681137, + 7.248, + 20230705 + ] + ], + "date": 20230705, + "yclose": 7.21 + }, + { + "minute": [ + [ + 925, + 7.3, + 7.3, + 7.3, + 7.3, + 86500, + 631450, + 7.3, + 20230704 + ], + [ + 930, + 7.3, + 7.3, + 7.3, + 7.3, + 86500, + 631450, + 7.3, + 20230704 + ], + [ + 931, + 7.29, + 7.29, + 7.29, + 7.29, + 254800, + 1858930, + 7.297, + 20230704 + ], + [ + 932, + 7.3, + 7.3, + 7.3, + 7.3, + 119200, + 871431, + 7.3, + 20230704 + ], + [ + 933, + 7.29, + 7.29, + 7.29, + 7.29, + 84600, + 617344, + 7.3, + 20230704 + ], + [ + 934, + 7.29, + 7.29, + 7.29, + 7.29, + 155000, + 1130713, + 7.299, + 20230704 + ], + [ + 935, + 7.29, + 7.29, + 7.29, + 7.29, + 184600, + 1346782, + 7.298, + 20230704 + ], + [ + 936, + 7.28, + 7.28, + 7.28, + 7.28, + 376600, + 2745504, + 7.296, + 20230704 + ], + [ + 937, + 7.28, + 7.28, + 7.28, + 7.28, + 154100, + 1122549, + 7.295, + 20230704 + ], + [ + 938, + 7.28, + 7.28, + 7.28, + 7.28, + 200500, + 1460433, + 7.293, + 20230704 + ], + [ + 939, + 7.28, + 7.28, + 7.28, + 7.28, + 144100, + 1049578, + 7.293, + 20230704 + ], + [ + 940, + 7.28, + 7.28, + 7.28, + 7.28, + 133400, + 971626, + 7.292, + 20230704 + ], + [ + 941, + 7.28, + 7.28, + 7.28, + 7.28, + 136800, + 996543, + 7.291, + 20230704 + ], + [ + 942, + 7.28, + 7.28, + 7.28, + 7.28, + 147700, + 1076304, + 7.291, + 20230704 + ], + [ + 943, + 7.28, + 7.28, + 7.28, + 7.28, + 177400, + 1292819, + 7.291, + 20230704 + ], + [ + 944, + 7.28, + 7.28, + 7.28, + 7.28, + 234600, + 1709667, + 7.291, + 20230704 + ], + [ + 945, + 7.28, + 7.28, + 7.28, + 7.28, + 262600, + 1913473, + 7.29, + 20230704 + ], + [ + 946, + 7.28, + 7.28, + 7.28, + 7.28, + 142200, + 1035687, + 7.29, + 20230704 + ], + [ + 947, + 7.28, + 7.28, + 7.28, + 7.28, + 275000, + 2003684, + 7.29, + 20230704 + ], + [ + 948, + 7.28, + 7.28, + 7.28, + 7.28, + 170300, + 1240858, + 7.289, + 20230704 + ], + [ + 949, + 7.29, + 7.29, + 7.29, + 7.29, + 101000, + 736295, + 7.289, + 20230704 + ], + [ + 950, + 7.28, + 7.28, + 7.28, + 7.28, + 190400, + 1386528, + 7.289, + 20230704 + ], + [ + 951, + 7.27, + 7.27, + 7.27, + 7.27, + 331800, + 2415453, + 7.288, + 20230704 + ], + [ + 952, + 7.27, + 7.27, + 7.27, + 7.27, + 139300, + 1014019, + 7.288, + 20230704 + ], + [ + 953, + 7.27, + 7.27, + 7.27, + 7.27, + 107300, + 780855, + 7.288, + 20230704 + ], + [ + 954, + 7.27, + 7.27, + 7.27, + 7.27, + 88800, + 646047, + 7.288, + 20230704 + ], + [ + 955, + 7.28, + 7.28, + 7.28, + 7.28, + 105300, + 766102, + 7.287, + 20230704 + ], + [ + 956, + 7.27, + 7.27, + 7.27, + 7.27, + 111900, + 813964, + 7.287, + 20230704 + ], + [ + 957, + 7.27, + 7.27, + 7.27, + 7.27, + 97900, + 711944, + 7.287, + 20230704 + ], + [ + 958, + 7.27, + 7.27, + 7.27, + 7.27, + 126900, + 924038, + 7.286, + 20230704 + ], + [ + 959, + 7.28, + 7.28, + 7.28, + 7.28, + 135400, + 986272, + 7.286, + 20230704 + ], + [ + 1000, + 7.27, + 7.27, + 7.27, + 7.27, + 164400, + 1197360, + 7.286, + 20230704 + ], + [ + 1001, + 7.27, + 7.27, + 7.27, + 7.27, + 120600, + 877791, + 7.286, + 20230704 + ], + [ + 1002, + 7.27, + 7.27, + 7.27, + 7.27, + 115700, + 841731, + 7.286, + 20230704 + ], + [ + 1003, + 7.27, + 7.27, + 7.27, + 7.27, + 86400, + 628203, + 7.286, + 20230704 + ], + [ + 1004, + 7.27, + 7.27, + 7.27, + 7.27, + 93600, + 680622, + 7.285, + 20230704 + ], + [ + 1005, + 7.27, + 7.27, + 7.27, + 7.27, + 121300, + 882199, + 7.285, + 20230704 + ], + [ + 1006, + 7.26, + 7.26, + 7.26, + 7.26, + 461200, + 3353137, + 7.284, + 20230704 + ], + [ + 1007, + 7.26, + 7.26, + 7.26, + 7.26, + 114100, + 828510, + 7.284, + 20230704 + ], + [ + 1008, + 7.26, + 7.26, + 7.26, + 7.26, + 165200, + 1199640, + 7.283, + 20230704 + ], + [ + 1009, + 7.26, + 7.26, + 7.26, + 7.26, + 144600, + 1050306, + 7.283, + 20230704 + ], + [ + 1010, + 7.26, + 7.26, + 7.26, + 7.26, + 202700, + 1471755, + 7.282, + 20230704 + ], + [ + 1011, + 7.25, + 7.25, + 7.25, + 7.25, + 89900, + 652536, + 7.282, + 20230704 + ], + [ + 1012, + 7.26, + 7.26, + 7.26, + 7.26, + 130700, + 949130, + 7.281, + 20230704 + ], + [ + 1013, + 7.26, + 7.26, + 7.26, + 7.26, + 88300, + 641094, + 7.281, + 20230704 + ], + [ + 1014, + 7.26, + 7.26, + 7.26, + 7.26, + 94000, + 682579, + 7.281, + 20230704 + ], + [ + 1015, + 7.26, + 7.26, + 7.26, + 7.26, + 104800, + 760959, + 7.281, + 20230704 + ], + [ + 1016, + 7.26, + 7.26, + 7.26, + 7.26, + 200600, + 1456506, + 7.28, + 20230704 + ], + [ + 1017, + 7.25, + 7.25, + 7.25, + 7.25, + 117800, + 854333, + 7.28, + 20230704 + ], + [ + 1018, + 7.25, + 7.25, + 7.25, + 7.25, + 96400, + 699392, + 7.279, + 20230704 + ], + [ + 1019, + 7.25, + 7.25, + 7.25, + 7.25, + 91100, + 660997, + 7.279, + 20230704 + ], + [ + 1020, + 7.26, + 7.26, + 7.26, + 7.26, + 29700, + 215713, + 7.279, + 20230704 + ], + [ + 1021, + 7.26, + 7.26, + 7.26, + 7.26, + 6700, + 48703, + 7.279, + 20230704 + ], + [ + 1022, + 7.26, + 7.26, + 7.26, + 7.26, + 92500, + 672445, + 7.279, + 20230704 + ], + [ + 1023, + 7.26, + 7.26, + 7.26, + 7.26, + 13200, + 95921, + 7.279, + 20230704 + ], + [ + 1024, + 7.26, + 7.26, + 7.26, + 7.26, + 5900, + 42909, + 7.279, + 20230704 + ], + [ + 1025, + 7.27, + 7.27, + 7.27, + 7.27, + 4700, + 34211, + 7.279, + 20230704 + ], + [ + 1026, + 7.27, + 7.27, + 7.27, + 7.27, + 22600, + 164407, + 7.279, + 20230704 + ], + [ + 1027, + 7.27, + 7.27, + 7.27, + 7.27, + 5800, + 42202, + 7.279, + 20230704 + ], + [ + 1028, + 7.27, + 7.27, + 7.27, + 7.27, + 10200, + 74200, + 7.279, + 20230704 + ], + [ + 1029, + 7.27, + 7.27, + 7.27, + 7.27, + 12200, + 88724, + 7.279, + 20230704 + ], + [ + 1030, + 7.26, + 7.26, + 7.26, + 7.26, + 254200, + 1848023, + 7.278, + 20230704 + ], + [ + 1031, + 7.26, + 7.26, + 7.26, + 7.26, + 31200, + 226765, + 7.278, + 20230704 + ], + [ + 1032, + 7.26, + 7.26, + 7.26, + 7.26, + 9800, + 71206, + 7.278, + 20230704 + ], + [ + 1033, + 7.26, + 7.26, + 7.26, + 7.26, + 25900, + 188443, + 7.278, + 20230704 + ], + [ + 1034, + 7.26, + 7.26, + 7.26, + 7.26, + 33000, + 239864, + 7.278, + 20230704 + ], + [ + 1035, + 7.26, + 7.26, + 7.26, + 7.26, + 45900, + 333389, + 7.278, + 20230704 + ], + [ + 1036, + 7.26, + 7.26, + 7.26, + 7.26, + 234700, + 1704005, + 7.278, + 20230704 + ], + [ + 1037, + 7.25, + 7.25, + 7.25, + 7.25, + 179600, + 1302684, + 7.277, + 20230704 + ], + [ + 1038, + 7.25, + 7.25, + 7.25, + 7.25, + 125700, + 911444, + 7.277, + 20230704 + ], + [ + 1039, + 7.25, + 7.25, + 7.25, + 7.25, + 153100, + 1109999, + 7.276, + 20230704 + ], + [ + 1040, + 7.25, + 7.25, + 7.25, + 7.25, + 156900, + 1137659, + 7.276, + 20230704 + ], + [ + 1041, + 7.24, + 7.24, + 7.24, + 7.24, + 552400, + 4004183, + 7.274, + 20230704 + ], + [ + 1042, + 7.24, + 7.24, + 7.24, + 7.24, + 141900, + 1027437, + 7.274, + 20230704 + ], + [ + 1043, + 7.23, + 7.23, + 7.23, + 7.23, + 346800, + 2510875, + 7.273, + 20230704 + ], + [ + 1044, + 7.23, + 7.23, + 7.23, + 7.23, + 170000, + 1229907, + 7.272, + 20230704 + ], + [ + 1045, + 7.24, + 7.24, + 7.24, + 7.24, + 87900, + 636719, + 7.272, + 20230704 + ], + [ + 1046, + 7.24, + 7.24, + 7.24, + 7.24, + 1900, + 13774, + 7.272, + 20230704 + ], + [ + 1047, + 7.24, + 7.24, + 7.24, + 7.24, + 36300, + 263146, + 7.272, + 20230704 + ], + [ + 1048, + 7.25, + 7.25, + 7.25, + 7.25, + 29500, + 213936, + 7.272, + 20230704 + ], + [ + 1049, + 7.26, + 7.26, + 7.26, + 7.26, + 31600, + 229456, + 7.272, + 20230704 + ], + [ + 1050, + 7.26, + 7.26, + 7.26, + 7.26, + 9600, + 69785, + 7.272, + 20230704 + ], + [ + 1051, + 7.26, + 7.26, + 7.26, + 7.26, + 47500, + 345118, + 7.272, + 20230704 + ], + [ + 1052, + 7.26, + 7.26, + 7.26, + 7.26, + 58600, + 425446, + 7.272, + 20230704 + ], + [ + 1053, + 7.26, + 7.26, + 7.26, + 7.26, + 301500, + 2188958, + 7.271, + 20230704 + ], + [ + 1054, + 7.26, + 7.26, + 7.26, + 7.26, + 94500, + 686170, + 7.271, + 20230704 + ], + [ + 1055, + 7.26, + 7.26, + 7.26, + 7.26, + 8000, + 58100, + 7.271, + 20230704 + ], + [ + 1056, + 7.26, + 7.26, + 7.26, + 7.26, + 66000, + 478944, + 7.271, + 20230704 + ], + [ + 1057, + 7.25, + 7.25, + 7.25, + 7.25, + 18900, + 137181, + 7.271, + 20230704 + ], + [ + 1058, + 7.25, + 7.25, + 7.25, + 7.25, + 24300, + 176268, + 7.271, + 20230704 + ], + [ + 1059, + 7.25, + 7.25, + 7.25, + 7.25, + 15400, + 111768, + 7.271, + 20230704 + ], + [ + 1100, + 7.25, + 7.25, + 7.25, + 7.25, + 4300, + 31176, + 7.271, + 20230704 + ], + [ + 1101, + 7.25, + 7.25, + 7.25, + 7.25, + 38900, + 282393, + 7.271, + 20230704 + ], + [ + 1102, + 7.25, + 7.25, + 7.25, + 7.25, + 25100, + 182194, + 7.271, + 20230704 + ], + [ + 1103, + 7.25, + 7.25, + 7.25, + 7.25, + 14200, + 103029, + 7.271, + 20230704 + ], + [ + 1104, + 7.26, + 7.26, + 7.26, + 7.26, + 61300, + 444963, + 7.271, + 20230704 + ], + [ + 1105, + 7.25, + 7.25, + 7.25, + 7.25, + 13300, + 96557, + 7.271, + 20230704 + ], + [ + 1106, + 7.25, + 7.25, + 7.25, + 7.25, + 25500, + 185054, + 7.271, + 20230704 + ], + [ + 1107, + 7.26, + 7.26, + 7.26, + 7.26, + 13800, + 100188, + 7.271, + 20230704 + ], + [ + 1108, + 7.25, + 7.25, + 7.25, + 7.25, + 26900, + 195282, + 7.271, + 20230704 + ], + [ + 1109, + 7.25, + 7.25, + 7.25, + 7.25, + 33200, + 241003, + 7.271, + 20230704 + ], + [ + 1110, + 7.25, + 7.25, + 7.25, + 7.25, + 20200, + 146667, + 7.271, + 20230704 + ], + [ + 1111, + 7.26, + 7.26, + 7.26, + 7.26, + 27900, + 202572, + 7.271, + 20230704 + ], + [ + 1112, + 7.27, + 7.27, + 7.27, + 7.27, + 6000, + 43606, + 7.271, + 20230704 + ], + [ + 1113, + 7.26, + 7.26, + 7.26, + 7.26, + 13200, + 95882, + 7.271, + 20230704 + ], + [ + 1114, + 7.26, + 7.26, + 7.26, + 7.26, + 18200, + 132292, + 7.271, + 20230704 + ], + [ + 1115, + 7.26, + 7.26, + 7.26, + 7.26, + 20100, + 146099, + 7.271, + 20230704 + ], + [ + 1116, + 7.27, + 7.27, + 7.27, + 7.27, + 7500, + 54525, + 7.271, + 20230704 + ], + [ + 1117, + 7.26, + 7.26, + 7.26, + 7.26, + 16000, + 116302, + 7.271, + 20230704 + ], + [ + 1118, + 7.26, + 7.26, + 7.26, + 7.26, + 179400, + 1304343, + 7.271, + 20230704 + ], + [ + 1119, + 7.27, + 7.27, + 7.27, + 7.27, + 30000, + 218108, + 7.271, + 20230704 + ], + [ + 1120, + 7.26, + 7.26, + 7.26, + 7.26, + 45000, + 326866, + 7.271, + 20230704 + ], + [ + 1121, + 7.27, + 7.27, + 7.27, + 7.27, + 5100, + 37078, + 7.271, + 20230704 + ], + [ + 1122, + 7.26, + 7.26, + 7.26, + 7.26, + 4100, + 29799, + 7.271, + 20230704 + ], + [ + 1123, + 7.26, + 7.26, + 7.26, + 7.26, + 9600, + 69738, + 7.271, + 20230704 + ], + [ + 1124, + 7.26, + 7.26, + 7.26, + 7.26, + 20300, + 147530, + 7.271, + 20230704 + ], + [ + 1125, + 7.26, + 7.26, + 7.26, + 7.26, + 20800, + 151156, + 7.271, + 20230704 + ], + [ + 1126, + 7.26, + 7.26, + 7.26, + 7.26, + 20800, + 151213, + 7.271, + 20230704 + ], + [ + 1127, + 7.26, + 7.26, + 7.26, + 7.26, + 7900, + 57426, + 7.271, + 20230704 + ], + [ + 1128, + 7.26, + 7.26, + 7.26, + 7.26, + 23600, + 171537, + 7.271, + 20230704 + ], + [ + 1129, + 7.26, + 7.26, + 7.26, + 7.26, + 20300, + 147446, + 7.271, + 20230704 + ], + [ + 1130, + 7.26, + 7.26, + 7.26, + 7.26, + 21700, + 157737, + 7.271, + 20230704 + ], + [ + 1300, + 7.26, + 7.26, + 7.26, + 7.26, + 302700, + 2200588, + 7.271, + 20230704 + ], + [ + 1301, + 7.26, + 7.26, + 7.26, + 7.26, + 302700, + 2200588, + 7.271, + 20230704 + ], + [ + 1302, + 7.26, + 7.26, + 7.26, + 7.26, + 45500, + 330532, + 7.271, + 20230704 + ], + [ + 1303, + 7.25, + 7.25, + 7.25, + 7.25, + 84700, + 614894, + 7.271, + 20230704 + ], + [ + 1304, + 7.26, + 7.26, + 7.26, + 7.26, + 28300, + 205507, + 7.271, + 20230704 + ], + [ + 1305, + 7.26, + 7.26, + 7.26, + 7.26, + 9300, + 67562, + 7.271, + 20230704 + ], + [ + 1306, + 7.25, + 7.25, + 7.25, + 7.25, + 53000, + 384776, + 7.271, + 20230704 + ], + [ + 1307, + 7.26, + 7.26, + 7.26, + 7.26, + 48200, + 349967, + 7.271, + 20230704 + ], + [ + 1308, + 7.25, + 7.25, + 7.25, + 7.25, + 22200, + 161152, + 7.27, + 20230704 + ], + [ + 1309, + 7.25, + 7.25, + 7.25, + 7.25, + 7400, + 53679, + 7.27, + 20230704 + ], + [ + 1310, + 7.25, + 7.25, + 7.25, + 7.25, + 12800, + 92836, + 7.27, + 20230704 + ], + [ + 1311, + 7.25, + 7.25, + 7.25, + 7.25, + 8900, + 64560, + 7.27, + 20230704 + ], + [ + 1312, + 7.25, + 7.25, + 7.25, + 7.25, + 16100, + 116816, + 7.27, + 20230704 + ], + [ + 1313, + 7.25, + 7.25, + 7.25, + 7.25, + 10200, + 74048, + 7.27, + 20230704 + ], + [ + 1314, + 7.25, + 7.25, + 7.25, + 7.25, + 13500, + 97948, + 7.27, + 20230704 + ], + [ + 1315, + 7.25, + 7.25, + 7.25, + 7.25, + 5400, + 39202, + 7.27, + 20230704 + ], + [ + 1316, + 7.25, + 7.25, + 7.25, + 7.25, + 7000, + 50808, + 7.27, + 20230704 + ], + [ + 1317, + 7.25, + 7.25, + 7.25, + 7.25, + 89900, + 652528, + 7.27, + 20230704 + ], + [ + 1318, + 7.26, + 7.26, + 7.26, + 7.26, + 81300, + 591030, + 7.27, + 20230704 + ], + [ + 1319, + 7.26, + 7.26, + 7.26, + 7.26, + 600, + 4669, + 7.27, + 20230704 + ], + [ + 1320, + 7.26, + 7.26, + 7.26, + 7.26, + 7600, + 55223, + 7.27, + 20230704 + ], + [ + 1321, + 7.26, + 7.26, + 7.26, + 7.26, + 16000, + 116317, + 7.27, + 20230704 + ], + [ + 1322, + 7.26, + 7.26, + 7.26, + 7.26, + 10200, + 74102, + 7.27, + 20230704 + ], + [ + 1323, + 7.26, + 7.26, + 7.26, + 7.26, + 4700, + 34133, + 7.27, + 20230704 + ], + [ + 1324, + 7.25, + 7.25, + 7.25, + 7.25, + 368000, + 2668851, + 7.27, + 20230704 + ], + [ + 1325, + 7.26, + 7.26, + 7.26, + 7.26, + 7600, + 55193, + 7.27, + 20230704 + ], + [ + 1326, + 7.26, + 7.26, + 7.26, + 7.26, + 34600, + 251195, + 7.27, + 20230704 + ], + [ + 1327, + 7.26, + 7.26, + 7.26, + 7.26, + 27100, + 196875, + 7.27, + 20230704 + ], + [ + 1328, + 7.25, + 7.25, + 7.25, + 7.25, + 28800, + 209083, + 7.27, + 20230704 + ], + [ + 1329, + 7.26, + 7.26, + 7.26, + 7.26, + 13100, + 95123, + 7.27, + 20230704 + ], + [ + 1330, + 7.25, + 7.25, + 7.25, + 7.25, + 31900, + 231618, + 7.27, + 20230704 + ], + [ + 1331, + 7.25, + 7.25, + 7.25, + 7.25, + 17900, + 129880, + 7.27, + 20230704 + ], + [ + 1332, + 7.25, + 7.25, + 7.25, + 7.25, + 72300, + 524851, + 7.27, + 20230704 + ], + [ + 1333, + 7.25, + 7.25, + 7.25, + 7.25, + 12300, + 89297, + 7.27, + 20230704 + ], + [ + 1334, + 7.25, + 7.25, + 7.25, + 7.25, + 8600, + 62428, + 7.27, + 20230704 + ], + [ + 1335, + 7.25, + 7.25, + 7.25, + 7.25, + 12400, + 90018, + 7.27, + 20230704 + ], + [ + 1336, + 7.25, + 7.25, + 7.25, + 7.25, + 15600, + 113237, + 7.27, + 20230704 + ], + [ + 1337, + 7.25, + 7.25, + 7.25, + 7.25, + 8400, + 60929, + 7.27, + 20230704 + ], + [ + 1338, + 7.25, + 7.25, + 7.25, + 7.25, + 16000, + 116059, + 7.27, + 20230704 + ], + [ + 1339, + 7.25, + 7.25, + 7.25, + 7.25, + 22800, + 165328, + 7.27, + 20230704 + ], + [ + 1340, + 7.25, + 7.25, + 7.25, + 7.25, + 88600, + 643199, + 7.27, + 20230704 + ], + [ + 1341, + 7.25, + 7.25, + 7.25, + 7.25, + 19900, + 144449, + 7.269, + 20230704 + ], + [ + 1342, + 7.25, + 7.25, + 7.25, + 7.25, + 7600, + 55175, + 7.269, + 20230704 + ], + [ + 1343, + 7.25, + 7.25, + 7.25, + 7.25, + 11700, + 84921, + 7.269, + 20230704 + ], + [ + 1344, + 7.25, + 7.25, + 7.25, + 7.25, + 21200, + 153761, + 7.269, + 20230704 + ], + [ + 1345, + 7.25, + 7.25, + 7.25, + 7.25, + 23900, + 173393, + 7.269, + 20230704 + ], + [ + 1346, + 7.25, + 7.25, + 7.25, + 7.25, + 13700, + 99460, + 7.269, + 20230704 + ], + [ + 1347, + 7.26, + 7.26, + 7.26, + 7.26, + 58700, + 426167, + 7.269, + 20230704 + ], + [ + 1348, + 7.26, + 7.26, + 7.26, + 7.26, + 9100, + 66066, + 7.269, + 20230704 + ], + [ + 1349, + 7.26, + 7.26, + 7.26, + 7.26, + 49600, + 360111, + 7.269, + 20230704 + ], + [ + 1350, + 7.25, + 7.25, + 7.25, + 7.25, + 37300, + 270730, + 7.269, + 20230704 + ], + [ + 1351, + 7.25, + 7.25, + 7.25, + 7.25, + 6200, + 45007, + 7.269, + 20230704 + ], + [ + 1352, + 7.25, + 7.25, + 7.25, + 7.25, + 14900, + 108146, + 7.269, + 20230704 + ], + [ + 1353, + 7.25, + 7.25, + 7.25, + 7.25, + 12600, + 91424, + 7.269, + 20230704 + ], + [ + 1354, + 7.25, + 7.25, + 7.25, + 7.25, + 93200, + 675891, + 7.269, + 20230704 + ], + [ + 1355, + 7.25, + 7.25, + 7.25, + 7.25, + 13800, + 100143, + 7.269, + 20230704 + ], + [ + 1356, + 7.25, + 7.25, + 7.25, + 7.25, + 19100, + 138641, + 7.269, + 20230704 + ], + [ + 1357, + 7.25, + 7.25, + 7.25, + 7.25, + 19100, + 138341, + 7.269, + 20230704 + ], + [ + 1358, + 7.25, + 7.25, + 7.25, + 7.25, + 15400, + 111700, + 7.269, + 20230704 + ], + [ + 1359, + 7.25, + 7.25, + 7.25, + 7.25, + 15500, + 112427, + 7.269, + 20230704 + ], + [ + 1400, + 7.25, + 7.25, + 7.25, + 7.25, + 29600, + 214556, + 7.269, + 20230704 + ], + [ + 1401, + 7.25, + 7.25, + 7.25, + 7.25, + 6200, + 44970, + 7.269, + 20230704 + ], + [ + 1402, + 7.26, + 7.26, + 7.26, + 7.26, + 15000, + 108900, + 7.269, + 20230704 + ], + [ + 1403, + 7.25, + 7.25, + 7.25, + 7.25, + 117400, + 851242, + 7.269, + 20230704 + ], + [ + 1404, + 7.25, + 7.25, + 7.25, + 7.25, + 13700, + 99434, + 7.269, + 20230704 + ], + [ + 1405, + 7.25, + 7.25, + 7.25, + 7.25, + 12700, + 92189, + 7.269, + 20230704 + ], + [ + 1406, + 7.26, + 7.26, + 7.26, + 7.26, + 8800, + 63888, + 7.269, + 20230704 + ], + [ + 1407, + 7.26, + 7.26, + 7.26, + 7.26, + 107400, + 779966, + 7.269, + 20230704 + ], + [ + 1408, + 7.26, + 7.26, + 7.26, + 7.26, + 21300, + 154758, + 7.269, + 20230704 + ], + [ + 1409, + 7.26, + 7.26, + 7.26, + 7.26, + 16000, + 116165, + 7.269, + 20230704 + ], + [ + 1410, + 7.26, + 7.26, + 7.26, + 7.26, + 51200, + 371821, + 7.269, + 20230704 + ], + [ + 1411, + 7.26, + 7.26, + 7.26, + 7.26, + 24200, + 175694, + 7.269, + 20230704 + ], + [ + 1412, + 7.26, + 7.26, + 7.26, + 7.26, + 34100, + 247712, + 7.269, + 20230704 + ], + [ + 1413, + 7.26, + 7.26, + 7.26, + 7.26, + 23000, + 167201, + 7.269, + 20230704 + ], + [ + 1414, + 7.26, + 7.26, + 7.26, + 7.26, + 24100, + 175044, + 7.269, + 20230704 + ], + [ + 1415, + 7.26, + 7.26, + 7.26, + 7.26, + 35800, + 259957, + 7.269, + 20230704 + ], + [ + 1416, + 7.26, + 7.26, + 7.26, + 7.26, + 41100, + 298796, + 7.269, + 20230704 + ], + [ + 1417, + 7.26, + 7.26, + 7.26, + 7.26, + 50000, + 363495, + 7.269, + 20230704 + ], + [ + 1418, + 7.27, + 7.27, + 7.27, + 7.27, + 92300, + 671254, + 7.269, + 20230704 + ], + [ + 1419, + 7.27, + 7.27, + 7.27, + 7.27, + 32600, + 237249, + 7.269, + 20230704 + ], + [ + 1420, + 7.27, + 7.27, + 7.27, + 7.27, + 24900, + 181158, + 7.269, + 20230704 + ], + [ + 1421, + 7.27, + 7.27, + 7.27, + 7.27, + 129300, + 940286, + 7.269, + 20230704 + ], + [ + 1422, + 7.27, + 7.27, + 7.27, + 7.27, + 16400, + 119350, + 7.269, + 20230704 + ], + [ + 1423, + 7.28, + 7.28, + 7.28, + 7.28, + 21000, + 152875, + 7.269, + 20230704 + ], + [ + 1424, + 7.26, + 7.26, + 7.26, + 7.26, + 65500, + 476106, + 7.269, + 20230704 + ], + [ + 1425, + 7.27, + 7.27, + 7.27, + 7.27, + 93500, + 680607, + 7.269, + 20230704 + ], + [ + 1426, + 7.27, + 7.27, + 7.27, + 7.27, + 12600, + 91627, + 7.269, + 20230704 + ], + [ + 1427, + 7.27, + 7.27, + 7.27, + 7.27, + 15300, + 111340, + 7.269, + 20230704 + ], + [ + 1428, + 7.27, + 7.27, + 7.27, + 7.27, + 14300, + 104092, + 7.269, + 20230704 + ], + [ + 1429, + 7.27, + 7.27, + 7.27, + 7.27, + 36000, + 262005, + 7.269, + 20230704 + ], + [ + 1430, + 7.27, + 7.27, + 7.27, + 7.27, + 29300, + 213196, + 7.269, + 20230704 + ], + [ + 1431, + 7.27, + 7.27, + 7.27, + 7.27, + 11400, + 82927, + 7.269, + 20230704 + ], + [ + 1432, + 7.27, + 7.27, + 7.27, + 7.27, + 7000, + 50951, + 7.269, + 20230704 + ], + [ + 1433, + 7.28, + 7.28, + 7.28, + 7.28, + 10700, + 77896, + 7.269, + 20230704 + ], + [ + 1434, + 7.27, + 7.27, + 7.27, + 7.27, + 46700, + 339965, + 7.269, + 20230704 + ], + [ + 1435, + 7.27, + 7.27, + 7.27, + 7.27, + 24400, + 177560, + 7.269, + 20230704 + ], + [ + 1436, + 7.27, + 7.27, + 7.27, + 7.27, + 1100, + 8003, + 7.269, + 20230704 + ], + [ + 1437, + 7.27, + 7.27, + 7.27, + 7.27, + 64900, + 472470, + 7.269, + 20230704 + ], + [ + 1438, + 7.27, + 7.27, + 7.27, + 7.27, + 17400, + 126661, + 7.269, + 20230704 + ], + [ + 1439, + 7.27, + 7.27, + 7.27, + 7.27, + 33300, + 242328, + 7.269, + 20230704 + ], + [ + 1440, + 7.27, + 7.27, + 7.27, + 7.27, + 224400, + 1633562, + 7.269, + 20230704 + ], + [ + 1441, + 7.28, + 7.28, + 7.28, + 7.28, + 204800, + 1491408, + 7.269, + 20230704 + ], + [ + 1442, + 7.27, + 7.27, + 7.27, + 7.27, + 41700, + 303628, + 7.269, + 20230704 + ], + [ + 1443, + 7.28, + 7.28, + 7.28, + 7.28, + 26500, + 192958, + 7.269, + 20230704 + ], + [ + 1444, + 7.28, + 7.28, + 7.28, + 7.28, + 20900, + 152206, + 7.269, + 20230704 + ], + [ + 1445, + 7.28, + 7.28, + 7.28, + 7.28, + 49600, + 361099, + 7.27, + 20230704 + ], + [ + 1446, + 7.28, + 7.28, + 7.28, + 7.28, + 8900, + 64818, + 7.27, + 20230704 + ], + [ + 1447, + 7.28, + 7.28, + 7.28, + 7.28, + 46400, + 338138, + 7.27, + 20230704 + ], + [ + 1448, + 7.28, + 7.28, + 7.28, + 7.28, + 26500, + 193161, + 7.27, + 20230704 + ], + [ + 1449, + 7.28, + 7.28, + 7.28, + 7.28, + 25800, + 188008, + 7.27, + 20230704 + ], + [ + 1450, + 7.28, + 7.28, + 7.28, + 7.28, + 59000, + 429926, + 7.27, + 20230704 + ], + [ + 1451, + 7.27, + 7.27, + 7.27, + 7.27, + 98200, + 714737, + 7.27, + 20230704 + ], + [ + 1452, + 7.27, + 7.27, + 7.27, + 7.27, + 31500, + 229303, + 7.27, + 20230704 + ], + [ + 1453, + 7.27, + 7.27, + 7.27, + 7.27, + 56200, + 408966, + 7.27, + 20230704 + ], + [ + 1454, + 7.27, + 7.27, + 7.27, + 7.27, + 259000, + 1883109, + 7.27, + 20230704 + ], + [ + 1455, + 7.27, + 7.27, + 7.27, + 7.27, + 133800, + 972744, + 7.27, + 20230704 + ], + [ + 1456, + 7.26, + 7.26, + 7.26, + 7.26, + 45700, + 332309, + 7.27, + 20230704 + ], + [ + 1457, + 7.27, + 7.27, + 7.27, + 7.27, + 109100, + 793412, + 7.27, + 20230704 + ], + [ + 1458, + 7.27, + 7.27, + 7.27, + 7.27, + 4400, + 31988, + 7.27, + 20230704 + ], + [ + 1459, + 7.27, + 7.27, + 7.27, + 7.27, + 0, + 0, + 7.27, + 20230704 + ], + [ + 1500, + 7.28, + 7.28, + 7.28, + 7.28, + 339700, + 2473016, + 7.27, + 20230704 + ] + ], + "date": 20230704, + "yclose": 7.21 + }, + { + "minute": [ + [ + 925, + 7.25, + 7.25, + 7.25, + 7.25, + 42300, + 306682, + 7.25, + 20230703 + ], + [ + 930, + 7.25, + 7.25, + 7.25, + 7.25, + 42300, + 306682, + 7.25, + 20230703 + ], + [ + 931, + 7.25, + 7.25, + 7.25, + 7.25, + 281900, + 2047598, + 7.262, + 20230703 + ], + [ + 932, + 7.26, + 7.26, + 7.26, + 7.26, + 204000, + 1482637, + 7.264, + 20230703 + ], + [ + 933, + 7.25, + 7.25, + 7.25, + 7.25, + 95400, + 692691, + 7.264, + 20230703 + ], + [ + 934, + 7.25, + 7.25, + 7.25, + 7.25, + 80900, + 587030, + 7.263, + 20230703 + ], + [ + 935, + 7.25, + 7.25, + 7.25, + 7.25, + 117700, + 854657, + 7.263, + 20230703 + ], + [ + 936, + 7.27, + 7.27, + 7.27, + 7.27, + 205300, + 1492925, + 7.264, + 20230703 + ], + [ + 937, + 7.27, + 7.27, + 7.27, + 7.27, + 667500, + 4858990, + 7.27, + 20230703 + ], + [ + 938, + 7.28, + 7.28, + 7.28, + 7.28, + 324700, + 2367328, + 7.274, + 20230703 + ], + [ + 939, + 7.27, + 7.27, + 7.27, + 7.27, + 234600, + 1707964, + 7.274, + 20230703 + ], + [ + 940, + 7.27, + 7.27, + 7.27, + 7.27, + 87000, + 632895, + 7.274, + 20230703 + ], + [ + 941, + 7.27, + 7.27, + 7.27, + 7.27, + 144500, + 1051954, + 7.275, + 20230703 + ], + [ + 942, + 7.27, + 7.27, + 7.27, + 7.27, + 100400, + 730911, + 7.275, + 20230703 + ], + [ + 943, + 7.28, + 7.28, + 7.28, + 7.28, + 212400, + 1547187, + 7.276, + 20230703 + ], + [ + 944, + 7.27, + 7.27, + 7.27, + 7.27, + 108600, + 790710, + 7.276, + 20230703 + ], + [ + 945, + 7.27, + 7.27, + 7.27, + 7.27, + 198600, + 1446546, + 7.276, + 20230703 + ], + [ + 946, + 7.27, + 7.27, + 7.27, + 7.27, + 94300, + 686446, + 7.276, + 20230703 + ], + [ + 947, + 7.27, + 7.27, + 7.27, + 7.27, + 201300, + 1464318, + 7.276, + 20230703 + ], + [ + 948, + 7.27, + 7.27, + 7.27, + 7.27, + 96300, + 700487, + 7.276, + 20230703 + ], + [ + 949, + 7.27, + 7.27, + 7.27, + 7.27, + 51000, + 370937, + 7.276, + 20230703 + ], + [ + 950, + 7.27, + 7.27, + 7.27, + 7.27, + 184900, + 1345309, + 7.276, + 20230703 + ], + [ + 951, + 7.25, + 7.25, + 7.25, + 7.25, + 535100, + 3887071, + 7.275, + 20230703 + ], + [ + 952, + 7.26, + 7.26, + 7.26, + 7.26, + 77800, + 565608, + 7.275, + 20230703 + ], + [ + 953, + 7.26, + 7.26, + 7.26, + 7.26, + 70200, + 510357, + 7.275, + 20230703 + ], + [ + 954, + 7.26, + 7.26, + 7.26, + 7.26, + 94300, + 685829, + 7.275, + 20230703 + ], + [ + 955, + 7.26, + 7.26, + 7.26, + 7.26, + 53900, + 391985, + 7.274, + 20230703 + ], + [ + 956, + 7.26, + 7.26, + 7.26, + 7.26, + 62100, + 451377, + 7.274, + 20230703 + ], + [ + 957, + 7.26, + 7.26, + 7.26, + 7.26, + 44300, + 321804, + 7.274, + 20230703 + ], + [ + 958, + 7.25, + 7.25, + 7.25, + 7.25, + 357200, + 2594561, + 7.273, + 20230703 + ], + [ + 959, + 7.25, + 7.25, + 7.25, + 7.25, + 93400, + 678095, + 7.273, + 20230703 + ], + [ + 1000, + 7.25, + 7.25, + 7.25, + 7.25, + 248000, + 1799419, + 7.272, + 20230703 + ], + [ + 1001, + 7.27, + 7.27, + 7.27, + 7.27, + 145500, + 1058187, + 7.272, + 20230703 + ], + [ + 1002, + 7.26, + 7.26, + 7.26, + 7.26, + 149100, + 1084909, + 7.273, + 20230703 + ], + [ + 1003, + 7.26, + 7.26, + 7.26, + 7.26, + 44600, + 324216, + 7.273, + 20230703 + ], + [ + 1004, + 7.27, + 7.27, + 7.27, + 7.27, + 47000, + 341742, + 7.273, + 20230703 + ], + [ + 1005, + 7.26, + 7.26, + 7.26, + 7.26, + 40900, + 297319, + 7.272, + 20230703 + ], + [ + 1006, + 7.26, + 7.26, + 7.26, + 7.26, + 32800, + 238449, + 7.272, + 20230703 + ], + [ + 1007, + 7.26, + 7.26, + 7.26, + 7.26, + 42900, + 311789, + 7.272, + 20230703 + ], + [ + 1008, + 7.26, + 7.26, + 7.26, + 7.26, + 84700, + 615812, + 7.272, + 20230703 + ], + [ + 1009, + 7.26, + 7.26, + 7.26, + 7.26, + 34900, + 253572, + 7.272, + 20230703 + ], + [ + 1010, + 7.26, + 7.26, + 7.26, + 7.26, + 58000, + 421574, + 7.272, + 20230703 + ], + [ + 1011, + 7.26, + 7.26, + 7.26, + 7.26, + 82200, + 597757, + 7.272, + 20230703 + ], + [ + 1012, + 7.27, + 7.27, + 7.27, + 7.27, + 38400, + 279279, + 7.272, + 20230703 + ], + [ + 1013, + 7.26, + 7.26, + 7.26, + 7.26, + 74800, + 544122, + 7.272, + 20230703 + ], + [ + 1014, + 7.27, + 7.27, + 7.27, + 7.27, + 404200, + 2942491, + 7.273, + 20230703 + ], + [ + 1015, + 7.28, + 7.28, + 7.28, + 7.28, + 47600, + 346854, + 7.273, + 20230703 + ], + [ + 1016, + 7.28, + 7.28, + 7.28, + 7.28, + 22000, + 160289, + 7.273, + 20230703 + ], + [ + 1017, + 7.27, + 7.27, + 7.27, + 7.27, + 127700, + 929404, + 7.273, + 20230703 + ], + [ + 1018, + 7.26, + 7.26, + 7.26, + 7.26, + 278000, + 2022768, + 7.273, + 20230703 + ], + [ + 1019, + 7.27, + 7.27, + 7.27, + 7.27, + 11600, + 84417, + 7.273, + 20230703 + ], + [ + 1020, + 7.27, + 7.27, + 7.27, + 7.27, + 64700, + 470664, + 7.273, + 20230703 + ], + [ + 1021, + 7.27, + 7.27, + 7.27, + 7.27, + 23300, + 169430, + 7.273, + 20230703 + ], + [ + 1022, + 7.27, + 7.27, + 7.27, + 7.27, + 33800, + 245957, + 7.273, + 20230703 + ], + [ + 1023, + 7.27, + 7.27, + 7.27, + 7.27, + 28400, + 206733, + 7.273, + 20230703 + ], + [ + 1024, + 7.27, + 7.27, + 7.27, + 7.27, + 146900, + 1068140, + 7.273, + 20230703 + ], + [ + 1025, + 7.27, + 7.27, + 7.27, + 7.27, + 66100, + 481063, + 7.273, + 20230703 + ], + [ + 1026, + 7.27, + 7.27, + 7.27, + 7.27, + 74600, + 543332, + 7.273, + 20230703 + ], + [ + 1027, + 7.27, + 7.27, + 7.27, + 7.27, + 81400, + 593028, + 7.273, + 20230703 + ], + [ + 1028, + 7.27, + 7.27, + 7.27, + 7.27, + 50900, + 370503, + 7.274, + 20230703 + ], + [ + 1029, + 7.27, + 7.27, + 7.27, + 7.27, + 35500, + 258438, + 7.274, + 20230703 + ], + [ + 1030, + 7.27, + 7.27, + 7.27, + 7.27, + 34600, + 251904, + 7.274, + 20230703 + ], + [ + 1031, + 7.27, + 7.27, + 7.27, + 7.27, + 20900, + 152175, + 7.274, + 20230703 + ], + [ + 1032, + 7.27, + 7.27, + 7.27, + 7.27, + 45500, + 331264, + 7.274, + 20230703 + ], + [ + 1033, + 7.28, + 7.28, + 7.28, + 7.28, + 37800, + 275325, + 7.274, + 20230703 + ], + [ + 1034, + 7.27, + 7.27, + 7.27, + 7.27, + 56400, + 410538, + 7.274, + 20230703 + ], + [ + 1035, + 7.27, + 7.27, + 7.27, + 7.27, + 10700, + 77885, + 7.274, + 20230703 + ], + [ + 1036, + 7.27, + 7.27, + 7.27, + 7.27, + 12800, + 93183, + 7.274, + 20230703 + ], + [ + 1037, + 7.27, + 7.27, + 7.27, + 7.27, + 51700, + 375892, + 7.274, + 20230703 + ], + [ + 1038, + 7.27, + 7.27, + 7.27, + 7.27, + 33600, + 244543, + 7.274, + 20230703 + ], + [ + 1039, + 7.27, + 7.27, + 7.27, + 7.27, + 95000, + 691661, + 7.274, + 20230703 + ], + [ + 1040, + 7.27, + 7.27, + 7.27, + 7.27, + 77200, + 562006, + 7.274, + 20230703 + ], + [ + 1041, + 7.28, + 7.28, + 7.28, + 7.28, + 47200, + 343770, + 7.274, + 20230703 + ], + [ + 1042, + 7.28, + 7.28, + 7.28, + 7.28, + 6300, + 45873, + 7.274, + 20230703 + ], + [ + 1043, + 7.28, + 7.28, + 7.28, + 7.28, + 5100, + 37159, + 7.274, + 20230703 + ], + [ + 1044, + 7.28, + 7.28, + 7.28, + 7.28, + 8700, + 63422, + 7.274, + 20230703 + ], + [ + 1045, + 7.28, + 7.28, + 7.28, + 7.28, + 19200, + 139935, + 7.274, + 20230703 + ], + [ + 1046, + 7.28, + 7.28, + 7.28, + 7.28, + 23400, + 170508, + 7.274, + 20230703 + ], + [ + 1047, + 7.28, + 7.28, + 7.28, + 7.28, + 35100, + 255811, + 7.274, + 20230703 + ], + [ + 1048, + 7.28, + 7.28, + 7.28, + 7.28, + 8500, + 61939, + 7.274, + 20230703 + ], + [ + 1049, + 7.28, + 7.28, + 7.28, + 7.28, + 69600, + 507141, + 7.274, + 20230703 + ], + [ + 1050, + 7.28, + 7.28, + 7.28, + 7.28, + 52200, + 380188, + 7.274, + 20230703 + ], + [ + 1051, + 7.29, + 7.29, + 7.29, + 7.29, + 42000, + 306031, + 7.274, + 20230703 + ], + [ + 1052, + 7.28, + 7.28, + 7.28, + 7.28, + 28000, + 203863, + 7.274, + 20230703 + ], + [ + 1053, + 7.28, + 7.28, + 7.28, + 7.28, + 114100, + 830680, + 7.274, + 20230703 + ], + [ + 1054, + 7.28, + 7.28, + 7.28, + 7.28, + 22100, + 160954, + 7.274, + 20230703 + ], + [ + 1055, + 7.28, + 7.28, + 7.28, + 7.28, + 25800, + 187868, + 7.275, + 20230703 + ], + [ + 1056, + 7.28, + 7.28, + 7.28, + 7.28, + 13000, + 94656, + 7.275, + 20230703 + ], + [ + 1057, + 7.28, + 7.28, + 7.28, + 7.28, + 42400, + 308890, + 7.275, + 20230703 + ], + [ + 1058, + 7.28, + 7.28, + 7.28, + 7.28, + 18700, + 136552, + 7.275, + 20230703 + ], + [ + 1059, + 7.28, + 7.28, + 7.28, + 7.28, + 13500, + 98327, + 7.275, + 20230703 + ], + [ + 1100, + 7.28, + 7.28, + 7.28, + 7.28, + 16900, + 123144, + 7.275, + 20230703 + ], + [ + 1101, + 7.28, + 7.28, + 7.28, + 7.28, + 5300, + 38618, + 7.275, + 20230703 + ], + [ + 1102, + 7.28, + 7.28, + 7.28, + 7.28, + 165400, + 1204125, + 7.275, + 20230703 + ], + [ + 1103, + 7.27, + 7.27, + 7.27, + 7.27, + 281600, + 2049670, + 7.275, + 20230703 + ], + [ + 1104, + 7.28, + 7.28, + 7.28, + 7.28, + 14000, + 101919, + 7.275, + 20230703 + ], + [ + 1105, + 7.27, + 7.27, + 7.27, + 7.27, + 133100, + 967666, + 7.275, + 20230703 + ], + [ + 1106, + 7.26, + 7.26, + 7.26, + 7.26, + 188500, + 1370406, + 7.275, + 20230703 + ], + [ + 1107, + 7.26, + 7.26, + 7.26, + 7.26, + 130200, + 946004, + 7.275, + 20230703 + ], + [ + 1108, + 7.27, + 7.27, + 7.27, + 7.27, + 171300, + 1245543, + 7.275, + 20230703 + ], + [ + 1109, + 7.27, + 7.27, + 7.27, + 7.27, + 200900, + 1460676, + 7.274, + 20230703 + ], + [ + 1110, + 7.27, + 7.27, + 7.27, + 7.27, + 287200, + 2090369, + 7.275, + 20230703 + ], + [ + 1111, + 7.27, + 7.27, + 7.27, + 7.27, + 117900, + 857420, + 7.275, + 20230703 + ], + [ + 1112, + 7.27, + 7.27, + 7.27, + 7.27, + 228700, + 1663784, + 7.275, + 20230703 + ], + [ + 1113, + 7.27, + 7.27, + 7.27, + 7.27, + 115700, + 841167, + 7.275, + 20230703 + ], + [ + 1114, + 7.27, + 7.27, + 7.27, + 7.27, + 150200, + 1092286, + 7.274, + 20230703 + ], + [ + 1115, + 7.27, + 7.27, + 7.27, + 7.27, + 61600, + 448323, + 7.274, + 20230703 + ], + [ + 1116, + 7.28, + 7.28, + 7.28, + 7.28, + 17800, + 129587, + 7.275, + 20230703 + ], + [ + 1117, + 7.27, + 7.27, + 7.27, + 7.27, + 17100, + 124370, + 7.275, + 20230703 + ], + [ + 1118, + 7.27, + 7.27, + 7.27, + 7.27, + 17800, + 129475, + 7.275, + 20230703 + ], + [ + 1119, + 7.27, + 7.27, + 7.27, + 7.27, + 30200, + 219807, + 7.275, + 20230703 + ], + [ + 1120, + 7.28, + 7.28, + 7.28, + 7.28, + 18200, + 132581, + 7.275, + 20230703 + ], + [ + 1121, + 7.28, + 7.28, + 7.28, + 7.28, + 9800, + 71441, + 7.275, + 20230703 + ], + [ + 1122, + 7.27, + 7.27, + 7.27, + 7.27, + 67300, + 489871, + 7.275, + 20230703 + ], + [ + 1123, + 7.27, + 7.27, + 7.27, + 7.27, + 15400, + 112064, + 7.275, + 20230703 + ], + [ + 1124, + 7.27, + 7.27, + 7.27, + 7.27, + 147100, + 1070783, + 7.275, + 20230703 + ], + [ + 1125, + 7.27, + 7.27, + 7.27, + 7.27, + 48800, + 355153, + 7.275, + 20230703 + ], + [ + 1126, + 7.27, + 7.27, + 7.27, + 7.27, + 45400, + 330332, + 7.275, + 20230703 + ], + [ + 1127, + 7.28, + 7.28, + 7.28, + 7.28, + 359700, + 2618814, + 7.275, + 20230703 + ], + [ + 1128, + 7.28, + 7.28, + 7.28, + 7.28, + 85100, + 620377, + 7.275, + 20230703 + ], + [ + 1129, + 7.28, + 7.28, + 7.28, + 7.28, + 125200, + 912587, + 7.275, + 20230703 + ], + [ + 1130, + 7.29, + 7.29, + 7.29, + 7.29, + 124500, + 907603, + 7.275, + 20230703 + ], + [ + 1300, + 7.29, + 7.29, + 7.29, + 7.29, + 355800, + 2596831, + 7.276, + 20230703 + ], + [ + 1301, + 7.29, + 7.29, + 7.29, + 7.29, + 355800, + 2596831, + 7.276, + 20230703 + ], + [ + 1302, + 7.29, + 7.29, + 7.29, + 7.29, + 74800, + 545509, + 7.276, + 20230703 + ], + [ + 1303, + 7.29, + 7.29, + 7.29, + 7.29, + 265600, + 1936651, + 7.276, + 20230703 + ], + [ + 1304, + 7.28, + 7.28, + 7.28, + 7.28, + 43400, + 316258, + 7.276, + 20230703 + ], + [ + 1305, + 7.28, + 7.28, + 7.28, + 7.28, + 14800, + 107897, + 7.276, + 20230703 + ], + [ + 1306, + 7.29, + 7.29, + 7.29, + 7.29, + 62300, + 454669, + 7.276, + 20230703 + ], + [ + 1307, + 7.29, + 7.29, + 7.29, + 7.29, + 61300, + 447361, + 7.277, + 20230703 + ], + [ + 1308, + 7.29, + 7.29, + 7.29, + 7.29, + 16500, + 120319, + 7.277, + 20230703 + ], + [ + 1309, + 7.29, + 7.29, + 7.29, + 7.29, + 56600, + 412946, + 7.277, + 20230703 + ], + [ + 1310, + 7.29, + 7.29, + 7.29, + 7.29, + 22600, + 164925, + 7.277, + 20230703 + ], + [ + 1311, + 7.29, + 7.29, + 7.29, + 7.29, + 10000, + 72950, + 7.277, + 20230703 + ], + [ + 1312, + 7.29, + 7.29, + 7.29, + 7.29, + 999900, + 7305534, + 7.279, + 20230703 + ], + [ + 1313, + 7.31, + 7.31, + 7.31, + 7.31, + 38300, + 280002, + 7.279, + 20230703 + ], + [ + 1314, + 7.3, + 7.3, + 7.3, + 7.3, + 36100, + 263779, + 7.279, + 20230703 + ], + [ + 1315, + 7.3, + 7.3, + 7.3, + 7.3, + 112700, + 824079, + 7.279, + 20230703 + ], + [ + 1316, + 7.3, + 7.3, + 7.3, + 7.3, + 16200, + 118368, + 7.279, + 20230703 + ], + [ + 1317, + 7.3, + 7.3, + 7.3, + 7.3, + 18600, + 135797, + 7.279, + 20230703 + ], + [ + 1318, + 7.3, + 7.3, + 7.3, + 7.3, + 92500, + 676218, + 7.279, + 20230703 + ], + [ + 1319, + 7.31, + 7.31, + 7.31, + 7.31, + 10400, + 76071, + 7.28, + 20230703 + ], + [ + 1320, + 7.31, + 7.31, + 7.31, + 7.31, + 44400, + 324678, + 7.28, + 20230703 + ], + [ + 1321, + 7.31, + 7.31, + 7.31, + 7.31, + 53400, + 390761, + 7.28, + 20230703 + ], + [ + 1322, + 7.31, + 7.31, + 7.31, + 7.31, + 304500, + 2226059, + 7.28, + 20230703 + ], + [ + 1323, + 7.3, + 7.3, + 7.3, + 7.3, + 38900, + 284250, + 7.28, + 20230703 + ], + [ + 1324, + 7.3, + 7.3, + 7.3, + 7.3, + 38300, + 279826, + 7.281, + 20230703 + ], + [ + 1325, + 7.3, + 7.3, + 7.3, + 7.3, + 15400, + 112493, + 7.281, + 20230703 + ], + [ + 1326, + 7.3, + 7.3, + 7.3, + 7.3, + 8900, + 65028, + 7.281, + 20230703 + ], + [ + 1327, + 7.3, + 7.3, + 7.3, + 7.3, + 67600, + 493804, + 7.281, + 20230703 + ], + [ + 1328, + 7.3, + 7.3, + 7.3, + 7.3, + 65400, + 478063, + 7.281, + 20230703 + ], + [ + 1329, + 7.31, + 7.31, + 7.31, + 7.31, + 2200, + 16082, + 7.281, + 20230703 + ], + [ + 1330, + 7.3, + 7.3, + 7.3, + 7.3, + 23300, + 170279, + 7.281, + 20230703 + ], + [ + 1331, + 7.31, + 7.31, + 7.31, + 7.31, + 15400, + 112564, + 7.281, + 20230703 + ], + [ + 1332, + 7.31, + 7.31, + 7.31, + 7.31, + 163100, + 1192474, + 7.281, + 20230703 + ], + [ + 1333, + 7.31, + 7.31, + 7.31, + 7.31, + 27200, + 199050, + 7.281, + 20230703 + ], + [ + 1334, + 7.31, + 7.31, + 7.31, + 7.31, + 8300, + 60702, + 7.281, + 20230703 + ], + [ + 1335, + 7.31, + 7.31, + 7.31, + 7.31, + 450800, + 3299813, + 7.282, + 20230703 + ], + [ + 1336, + 7.31, + 7.31, + 7.31, + 7.31, + 141800, + 1037947, + 7.283, + 20230703 + ], + [ + 1337, + 7.32, + 7.32, + 7.32, + 7.32, + 45900, + 336009, + 7.283, + 20230703 + ], + [ + 1338, + 7.32, + 7.32, + 7.32, + 7.32, + 7300, + 53436, + 7.283, + 20230703 + ], + [ + 1339, + 7.31, + 7.31, + 7.31, + 7.31, + 23400, + 171235, + 7.283, + 20230703 + ], + [ + 1340, + 7.31, + 7.31, + 7.31, + 7.31, + 17200, + 125818, + 7.283, + 20230703 + ], + [ + 1341, + 7.31, + 7.31, + 7.31, + 7.31, + 10100, + 73905, + 7.283, + 20230703 + ], + [ + 1342, + 7.31, + 7.31, + 7.31, + 7.31, + 32100, + 234819, + 7.283, + 20230703 + ], + [ + 1343, + 7.31, + 7.31, + 7.31, + 7.31, + 141800, + 1037897, + 7.283, + 20230703 + ], + [ + 1344, + 7.33, + 7.33, + 7.33, + 7.33, + 23500, + 172255, + 7.283, + 20230703 + ], + [ + 1345, + 7.32, + 7.32, + 7.32, + 7.32, + 16000, + 117155, + 7.283, + 20230703 + ], + [ + 1346, + 7.31, + 7.31, + 7.31, + 7.31, + 120900, + 885003, + 7.284, + 20230703 + ], + [ + 1347, + 7.31, + 7.31, + 7.31, + 7.31, + 14900, + 109011, + 7.284, + 20230703 + ], + [ + 1348, + 7.31, + 7.31, + 7.31, + 7.31, + 23200, + 169740, + 7.284, + 20230703 + ], + [ + 1349, + 7.31, + 7.31, + 7.31, + 7.31, + 12900, + 94394, + 7.284, + 20230703 + ], + [ + 1350, + 7.31, + 7.31, + 7.31, + 7.31, + 19000, + 139045, + 7.284, + 20230703 + ], + [ + 1351, + 7.31, + 7.31, + 7.31, + 7.31, + 36600, + 267905, + 7.284, + 20230703 + ], + [ + 1352, + 7.31, + 7.31, + 7.31, + 7.31, + 313100, + 2288790, + 7.284, + 20230703 + ], + [ + 1353, + 7.31, + 7.31, + 7.31, + 7.31, + 83200, + 608907, + 7.285, + 20230703 + ], + [ + 1354, + 7.31, + 7.31, + 7.31, + 7.31, + 74700, + 547081, + 7.285, + 20230703 + ], + [ + 1355, + 7.31, + 7.31, + 7.31, + 7.31, + 23800, + 174204, + 7.285, + 20230703 + ], + [ + 1356, + 7.32, + 7.32, + 7.32, + 7.32, + 31500, + 230576, + 7.285, + 20230703 + ], + [ + 1357, + 7.32, + 7.32, + 7.32, + 7.32, + 19300, + 141280, + 7.285, + 20230703 + ], + [ + 1358, + 7.32, + 7.32, + 7.32, + 7.32, + 9700, + 71030, + 7.285, + 20230703 + ], + [ + 1359, + 7.32, + 7.32, + 7.32, + 7.32, + 39000, + 285698, + 7.285, + 20230703 + ], + [ + 1400, + 7.32, + 7.32, + 7.32, + 7.32, + 15700, + 114957, + 7.285, + 20230703 + ], + [ + 1401, + 7.32, + 7.32, + 7.32, + 7.32, + 162700, + 1191430, + 7.285, + 20230703 + ], + [ + 1402, + 7.32, + 7.32, + 7.32, + 7.32, + 10700, + 78327, + 7.285, + 20230703 + ], + [ + 1403, + 7.31, + 7.31, + 7.31, + 7.31, + 111000, + 811858, + 7.286, + 20230703 + ], + [ + 1404, + 7.31, + 7.31, + 7.31, + 7.31, + 33000, + 241485, + 7.286, + 20230703 + ], + [ + 1405, + 7.31, + 7.31, + 7.31, + 7.31, + 8400, + 61454, + 7.286, + 20230703 + ], + [ + 1406, + 7.31, + 7.31, + 7.31, + 7.31, + 7100, + 51656, + 7.286, + 20230703 + ], + [ + 1407, + 7.31, + 7.31, + 7.31, + 7.31, + 59200, + 433201, + 7.286, + 20230703 + ], + [ + 1408, + 7.31, + 7.31, + 7.31, + 7.31, + 45600, + 333736, + 7.286, + 20230703 + ], + [ + 1409, + 7.31, + 7.31, + 7.31, + 7.31, + 16700, + 122188, + 7.286, + 20230703 + ], + [ + 1410, + 7.31, + 7.31, + 7.31, + 7.31, + 16000, + 117042, + 7.286, + 20230703 + ], + [ + 1411, + 7.3, + 7.3, + 7.3, + 7.3, + 185000, + 1352612, + 7.286, + 20230703 + ], + [ + 1412, + 7.31, + 7.31, + 7.31, + 7.31, + 129800, + 949495, + 7.286, + 20230703 + ], + [ + 1413, + 7.3, + 7.3, + 7.3, + 7.3, + 24300, + 177802, + 7.286, + 20230703 + ], + [ + 1414, + 7.31, + 7.31, + 7.31, + 7.31, + 4400, + 32173, + 7.286, + 20230703 + ], + [ + 1415, + 7.31, + 7.31, + 7.31, + 7.31, + 11000, + 80414, + 7.286, + 20230703 + ], + [ + 1416, + 7.31, + 7.31, + 7.31, + 7.31, + 48100, + 351718, + 7.287, + 20230703 + ], + [ + 1417, + 7.31, + 7.31, + 7.31, + 7.31, + 9800, + 71670, + 7.287, + 20230703 + ], + [ + 1418, + 7.31, + 7.31, + 7.31, + 7.31, + 31200, + 228086, + 7.287, + 20230703 + ], + [ + 1419, + 7.31, + 7.31, + 7.31, + 7.31, + 19500, + 142559, + 7.287, + 20230703 + ], + [ + 1420, + 7.31, + 7.31, + 7.31, + 7.31, + 18900, + 138188, + 7.287, + 20230703 + ], + [ + 1421, + 7.31, + 7.31, + 7.31, + 7.31, + 11500, + 84069, + 7.287, + 20230703 + ], + [ + 1422, + 7.31, + 7.31, + 7.31, + 7.31, + 13600, + 99429, + 7.287, + 20230703 + ], + [ + 1423, + 7.31, + 7.31, + 7.31, + 7.31, + 31200, + 228285, + 7.287, + 20230703 + ], + [ + 1424, + 7.31, + 7.31, + 7.31, + 7.31, + 71800, + 525520, + 7.287, + 20230703 + ], + [ + 1425, + 7.31, + 7.31, + 7.31, + 7.31, + 99500, + 728002, + 7.287, + 20230703 + ], + [ + 1426, + 7.31, + 7.31, + 7.31, + 7.31, + 15600, + 114099, + 7.287, + 20230703 + ], + [ + 1427, + 7.31, + 7.31, + 7.31, + 7.31, + 15100, + 110429, + 7.287, + 20230703 + ], + [ + 1428, + 7.31, + 7.31, + 7.31, + 7.31, + 37300, + 272947, + 7.287, + 20230703 + ], + [ + 1429, + 7.31, + 7.31, + 7.31, + 7.31, + 27600, + 201998, + 7.287, + 20230703 + ], + [ + 1430, + 7.31, + 7.31, + 7.31, + 7.31, + 42100, + 308133, + 7.287, + 20230703 + ], + [ + 1431, + 7.31, + 7.31, + 7.31, + 7.31, + 42800, + 312933, + 7.287, + 20230703 + ], + [ + 1432, + 7.31, + 7.31, + 7.31, + 7.31, + 9900, + 72408, + 7.287, + 20230703 + ], + [ + 1433, + 7.31, + 7.31, + 7.31, + 7.31, + 16500, + 120674, + 7.287, + 20230703 + ], + [ + 1434, + 7.31, + 7.31, + 7.31, + 7.31, + 8000, + 58492, + 7.287, + 20230703 + ], + [ + 1435, + 7.31, + 7.31, + 7.31, + 7.31, + 7300, + 53399, + 7.287, + 20230703 + ], + [ + 1436, + 7.31, + 7.31, + 7.31, + 7.31, + 15900, + 116306, + 7.287, + 20230703 + ], + [ + 1437, + 7.31, + 7.31, + 7.31, + 7.31, + 11100, + 81176, + 7.287, + 20230703 + ], + [ + 1438, + 7.31, + 7.31, + 7.31, + 7.31, + 37800, + 276382, + 7.287, + 20230703 + ], + [ + 1439, + 7.31, + 7.31, + 7.31, + 7.31, + 240500, + 1760239, + 7.288, + 20230703 + ], + [ + 1440, + 7.31, + 7.31, + 7.31, + 7.31, + 8200, + 59964, + 7.288, + 20230703 + ], + [ + 1441, + 7.31, + 7.31, + 7.31, + 7.31, + 22300, + 163057, + 7.288, + 20230703 + ], + [ + 1442, + 7.31, + 7.31, + 7.31, + 7.31, + 22300, + 163068, + 7.288, + 20230703 + ], + [ + 1443, + 7.31, + 7.31, + 7.31, + 7.31, + 21100, + 154379, + 7.288, + 20230703 + ], + [ + 1444, + 7.31, + 7.31, + 7.31, + 7.31, + 23800, + 174158, + 7.288, + 20230703 + ], + [ + 1445, + 7.31, + 7.31, + 7.31, + 7.31, + 13400, + 97991, + 7.288, + 20230703 + ], + [ + 1446, + 7.31, + 7.31, + 7.31, + 7.31, + 137100, + 1002261, + 7.288, + 20230703 + ], + [ + 1447, + 7.31, + 7.31, + 7.31, + 7.31, + 89200, + 652090, + 7.288, + 20230703 + ], + [ + 1448, + 7.31, + 7.31, + 7.31, + 7.31, + 12900, + 94374, + 7.288, + 20230703 + ], + [ + 1449, + 7.31, + 7.31, + 7.31, + 7.31, + 95200, + 695967, + 7.288, + 20230703 + ], + [ + 1450, + 7.31, + 7.31, + 7.31, + 7.31, + 115200, + 842354, + 7.289, + 20230703 + ], + [ + 1451, + 7.31, + 7.31, + 7.31, + 7.31, + 190800, + 1396309, + 7.289, + 20230703 + ], + [ + 1452, + 7.31, + 7.31, + 7.31, + 7.31, + 75400, + 551635, + 7.289, + 20230703 + ], + [ + 1453, + 7.31, + 7.31, + 7.31, + 7.31, + 208200, + 1522926, + 7.289, + 20230703 + ], + [ + 1454, + 7.3, + 7.3, + 7.3, + 7.3, + 132200, + 966344, + 7.289, + 20230703 + ], + [ + 1455, + 7.3, + 7.3, + 7.3, + 7.3, + 83300, + 608805, + 7.289, + 20230703 + ], + [ + 1456, + 7.3, + 7.3, + 7.3, + 7.3, + 175100, + 1278946, + 7.29, + 20230703 + ], + [ + 1457, + 7.3, + 7.3, + 7.3, + 7.3, + 170500, + 1245036, + 7.29, + 20230703 + ], + [ + 1458, + 7.3, + 7.3, + 7.3, + 7.3, + 5500, + 40150, + 7.29, + 20230703 + ], + [ + 1459, + 7.3, + 7.3, + 7.3, + 7.3, + 0, + 0, + 7.29, + 20230703 + ], + [ + 1500, + 7.32, + 7.32, + 7.32, + 7.32, + 421000, + 3081720, + 7.29, + 20230703 + ] + ], + "date": 20230703, + "yclose": 7.21 + } + ], + "code": 0 +} + + + +var KLINE_CAPITAL_DATA={ + "stock": [ + { + "count": 41, + "stockday": [ + { + "date": 20140320, + "capital": { + "a": 14922777132 + } + }, + { + "date": 20140814, + "capital": { + "a": 14922777132 + } + }, + { + "date": 20150319, + "capital": { + "a": 14922777132 + } + }, + { + "date": 20150820, + "capital": { + "a": 14922777132 + } + }, + { + "date": 20160322, + "capital": { + "a": 18653471415 + } + }, + { + "date": 20160407, + "capital": { + "a": 18653471415 + } + }, + { + "date": 20160616, + "capital": { + "a": 20518818557 + } + }, + { + "date": 20160811, + "capital": { + "a": 20518818557 + } + }, + { + "date": 20170314, + "capital": { + "a": 21618279922 + } + }, + { + "date": 20170519, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20170830, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20170906, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20180830, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20190326, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20190823, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20200424, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20200702, + "capital": { + "a": 28103794812 + } + }, + { + "date": 20200703, + "capital": { + "a": 28103794812 + } + }, + { + "date": 20200715, + "capital": { + "a": 28103805551 + } + }, + { + "date": 20200716, + "capital": { + "a": 28103805551 + } + }, + { + "date": 20200828, + "capital": { + "a": 28103794812 + } + }, + { + "date": 20200831, + "capital": { + "a": 29352131712 + } + }, + { + "date": 20200901, + "capital": { + "a": 29352131712 + } + }, + { + "date": 20201009, + "capital": { + "a": 29352134127 + } + }, + { + "date": 20201012, + "capital": { + "a": 29352134127 + } + }, + { + "date": 20210702, + "capital": { + "a": 29352156163 + } + }, + { + "date": 20210712, + "capital": { + "a": 29352160584 + } + }, + { + "date": 20210713, + "capital": { + "a": 29352160584 + } + }, + { + "date": 20211008, + "capital": { + "a": 29352165582 + } + }, + { + "date": 20220105, + "capital": { + "a": 29352168006 + } + }, + { + "date": 20220106, + "capital": { + "a": 29352168006 + } + }, + { + "date": 20220401, + "capital": { + "a": 29352171861 + } + }, + { + "date": 20221011, + "capital": { + "a": 29352173656 + } + }, + { + "date": 20230104, + "capital": { + "a": 29352174170 + } + }, + { + "date": 20230105, + "capital": { + "a": 29352174170 + } + }, + { + "date": 20230403, + "capital": { + "a": 29352174759 + } + }, + { + "date": 20230404, + "capital": { + "a": 29352174759 + } + }, + { + "date": 20230703, + "capital": { + "a": 29352175421 + } + }, + { + "date": 20230704, + "capital": { + "a": 29352175421 + } + }, + { + "date": 20230712, + "capital": { + "a": 29352175642 + } + }, + { + "date": 20230713, + "capital": { + "a": 29352175642 + } + } + ], + "symbol": "600000.sh", + "name": null + } + ], + "start": 0, + "end": 0, + "count": 1, + "ticket": 266, + "version": "HQ.StockHistoryDay 2.0", + "message": null, + "code": 0, + "servertime": "2023-08-29 14:55:58" + } + + + + var KLINE_DAY_DATA={ + "data": [ + [ + 20110429, + 14.62, + 14.7, + 14.74, + 14, + 14.28, + 101688583, + 1452649693 + ], + [ + 20110503, + 14.28, + 14.24, + 14.41, + 14.12, + 14.29, + 47035506, + 673472605 + ], + [ + 20110504, + 14.29, + 14.2, + 14.37, + 13.74, + 13.83, + 81001236, + 1132838506 + ], + [ + 20110505, + 13.83, + 13.75, + 13.99, + 13.63, + 13.88, + 46974559, + 650093903 + ], + [ + 20110506, + 13.88, + 13.72, + 13.97, + 13.66, + 13.82, + 36757391, + 508740035 + ], + [ + 20110509, + 13.82, + 13.8, + 13.97, + 13.7, + 13.76, + 30554676, + 422490266 + ], + [ + 20110510, + 13.76, + 13.8, + 13.99, + 13.71, + 13.97, + 36795361, + 511163677 + ], + [ + 20110511, + 13.97, + 13.97, + 14.05, + 13.81, + 13.88, + 27344003, + 380898283 + ], + [ + 20110512, + 13.88, + 13.81, + 13.94, + 13.64, + 13.65, + 37059483, + 511077951 + ], + [ + 20110513, + 13.65, + 13.68, + 13.83, + 13.49, + 13.83, + 52149614, + 712045065 + ], + [ + 20110516, + 13.83, + 13.75, + 13.91, + 13.68, + 13.69, + 37488832, + 517163716 + ], + [ + 20110517, + 13.69, + 13.7, + 14, + 13.62, + 13.91, + 48282261, + 669260989 + ], + [ + 20110518, + 13.91, + 13.89, + 14.22, + 13.84, + 14.15, + 54624469, + 770723084 + ], + [ + 20110519, + 14.15, + 14.18, + 14.32, + 14.1, + 14.14, + 44471117, + 632129346 + ], + [ + 20110520, + 14.14, + 14.13, + 14.35, + 14.1, + 14.24, + 51652211, + 736778833 + ], + [ + 20110523, + 14.24, + 14.17, + 14.23, + 13.8, + 13.86, + 49529764, + 690545338 + ], + [ + 20110524, + 13.86, + 13.82, + 13.94, + 13.79, + 13.85, + 33302192, + 462259457 + ], + [ + 20110525, + 13.85, + 13.82, + 13.86, + 13.58, + 13.6, + 30456437, + 417290094 + ], + [ + 20110526, + 13.6, + 13.71, + 13.75, + 13.56, + 13.65, + 32165477, + 439304202 + ], + [ + 20110527, + 13.65, + 13.68, + 13.89, + 13.57, + 13.69, + 42690707, + 586884307 + ], + [ + 20110530, + 13.69, + 13.65, + 13.86, + 13.57, + 13.8, + 32773527, + 450312962 + ], + [ + 20110531, + 13.8, + 13.81, + 13.87, + 13.64, + 13.86, + 54862272, + 754258699 + ], + [ + 20110601, + 13.86, + 13.8, + 13.88, + 13.69, + 13.74, + 43373105, + 597661115 + ], + [ + 20110602, + 13.74, + 13.6, + 13.65, + 13.07, + 13.21, + 78054220, + 1039092746 + ], + [ + 20110603, + 10.04, + 10.02, + 10.14, + 10, + 10.09, + 38481953, + 387260340 + ], + [ + 20110607, + 10.09, + 10.04, + 10.13, + 9.98, + 10.1, + 32112692, + 322851680 + ], + [ + 20110608, + 10.1, + 10.11, + 10.12, + 9.78, + 9.92, + 71399603, + 705901472 + ], + [ + 20110609, + 9.92, + 9.9, + 9.9, + 9.67, + 9.69, + 50650154, + 494816808 + ], + [ + 20110610, + 9.69, + 9.71, + 9.8, + 9.68, + 9.74, + 41514189, + 403650864 + ], + [ + 20110613, + 9.74, + 9.7, + 9.83, + 9.62, + 9.79, + 33499528, + 325257133 + ], + [ + 20110614, + 9.79, + 9.78, + 10.04, + 9.73, + 9.92, + 59763717, + 594459887 + ], + [ + 20110615, + 9.92, + 9.9, + 9.9, + 9.69, + 9.72, + 50642541, + 494521264 + ], + [ + 20110616, + 9.72, + 9.67, + 9.71, + 9.59, + 9.61, + 43684110, + 420806039 + ], + [ + 20110617, + 9.61, + 9.61, + 9.69, + 9.55, + 9.56, + 38151775, + 367427557 + ], + [ + 20110620, + 9.56, + 9.55, + 9.67, + 9.51, + 9.65, + 49155845, + 471826236 + ], + [ + 20110621, + 9.65, + 9.66, + 9.72, + 9.63, + 9.68, + 44032371, + 426182669 + ], + [ + 20110622, + 9.68, + 9.73, + 9.73, + 9.57, + 9.63, + 44402682, + 428768703 + ], + [ + 20110623, + 9.63, + 9.62, + 9.79, + 9.5, + 9.74, + 51462993, + 496177923 + ], + [ + 20110624, + 9.74, + 9.69, + 10.18, + 9.67, + 10.1, + 108608292, + 1083590773 + ], + [ + 20110627, + 10.1, + 10.1, + 10.21, + 10, + 10.07, + 61879841, + 624566437 + ], + [ + 20110628, + 10.07, + 10.07, + 10.08, + 9.89, + 10, + 48625916, + 485148836 + ], + [ + 20110629, + 10, + 10, + 10.04, + 9.74, + 9.76, + 92115792, + 906629869 + ], + [ + 20110630, + 9.76, + 9.78, + 9.97, + 9.74, + 9.84, + 89477914, + 880212562 + ], + [ + 20110701, + 9.84, + 9.85, + 9.86, + 9.65, + 9.74, + 84950358, + 829257826 + ], + [ + 20110704, + 9.74, + 9.79, + 10.12, + 9.78, + 10.1, + 137704167, + 1372265445 + ], + [ + 20110705, + 10.1, + 10.1, + 10.18, + 9.99, + 10.05, + 79844236, + 803065821 + ], + [ + 20110706, + 10.05, + 10.01, + 10.01, + 9.8, + 9.92, + 78083396, + 771582190 + ], + [ + 20110707, + 9.92, + 10.09, + 10.15, + 9.9, + 9.93, + 110306181, + 1107281017 + ], + [ + 20110708, + 9.93, + 9.95, + 10.25, + 9.93, + 10.14, + 96178652, + 973144633 + ], + [ + 20110711, + 10.14, + 10.05, + 10.13, + 9.96, + 10.05, + 77297565, + 774789745 + ], + [ + 20110712, + 10.05, + 9.97, + 10.02, + 9.84, + 9.88, + 73779698, + 730710128 + ], + [ + 20110713, + 9.88, + 9.93, + 10.08, + 9.87, + 10.01, + 60517246, + 605053186 + ], + [ + 20110714, + 10.01, + 10, + 10.1, + 9.97, + 10.1, + 72244581, + 725394120 + ], + [ + 20110715, + 10.1, + 10.05, + 10.14, + 9.99, + 10.09, + 66656003, + 672068536 + ], + [ + 20110718, + 10.09, + 10.1, + 10.1, + 9.93, + 10, + 88296134, + 883661214 + ], + [ + 20110719, + 10, + 9.94, + 9.96, + 9.82, + 9.85, + 77790440, + 768616582 + ], + [ + 20110720, + 9.85, + 9.9, + 9.94, + 9.77, + 9.84, + 63761031, + 626819364 + ], + [ + 20110721, + 9.84, + 9.83, + 9.85, + 9.64, + 9.73, + 73648903, + 716204441 + ], + [ + 20110722, + 9.73, + 9.75, + 9.78, + 9.67, + 9.7, + 52488395, + 509417136 + ], + [ + 20110725, + 9.7, + 9.65, + 9.67, + 9.37, + 9.43, + 88189088, + 838678395 + ], + [ + 20110726, + 9.43, + 9.43, + 9.55, + 9.38, + 9.42, + 45125010, + 426214467 + ], + [ + 20110727, + 9.42, + 9.38, + 9.42, + 9.35, + 9.39, + 48213160, + 452508637 + ], + [ + 20110728, + 9.39, + 9.33, + 9.34, + 9.15, + 9.22, + 65663811, + 605993962 + ], + [ + 20110729, + 9.22, + 9.25, + 9.61, + 9.13, + 9.4, + 95487760, + 894864393 + ], + [ + 20110801, + 9.4, + 9.33, + 9.46, + 9.27, + 9.32, + 44930056, + 420409959 + ], + [ + 20110802, + 9.32, + 9.25, + 9.31, + 9.13, + 9.26, + 41364988, + 380816089 + ], + [ + 20110803, + 9.26, + 9.19, + 9.31, + 9.17, + 9.26, + 31523822, + 291253828 + ], + [ + 20110804, + 9.26, + 9.31, + 9.4, + 9.27, + 9.28, + 30410552, + 283911226 + ], + [ + 20110805, + 9.28, + 9.09, + 9.15, + 9, + 9.03, + 71952165, + 651685202 + ], + [ + 20110808, + 9.03, + 8.95, + 9.09, + 8.62, + 8.73, + 98624718, + 871891979 + ], + [ + 20110809, + 8.73, + 8.52, + 8.95, + 8.47, + 8.87, + 110925176, + 968666716 + ], + [ + 20110810, + 8.87, + 9.02, + 9.08, + 8.87, + 8.91, + 67295852, + 605242196 + ], + [ + 20110811, + 8.91, + 8.73, + 9.15, + 8.71, + 9.1, + 74782511, + 673428896 + ], + [ + 20110812, + 9.1, + 9.12, + 9.15, + 8.98, + 9.03, + 51162640, + 463907926 + ], + [ + 20110815, + 9.03, + 9.07, + 9.39, + 8.99, + 9.37, + 89493443, + 825023455 + ], + [ + 20110816, + 9.37, + 9.35, + 9.51, + 9.27, + 9.35, + 92194078, + 866602343 + ], + [ + 20110817, + 9.35, + 9.34, + 9.41, + 9.28, + 9.28, + 44535594, + 415370550 + ], + [ + 20110818, + 9.28, + 9.32, + 9.33, + 9.09, + 9.12, + 40832235, + 375402155 + ], + [ + 20110819, + 9.12, + 8.99, + 9.08, + 8.94, + 9.02, + 55545006, + 500195838 + ], + [ + 20110822, + 9.02, + 9.04, + 9.15, + 8.95, + 8.98, + 42762550, + 385779149 + ], + [ + 20110823, + 8.98, + 9.03, + 9.19, + 8.93, + 9.18, + 48210876, + 438712166 + ], + [ + 20110824, + 9.18, + 9.21, + 9.34, + 9.08, + 9.1, + 53322202, + 490717794 + ], + [ + 20110825, + 9.1, + 9.15, + 9.53, + 9.11, + 9.48, + 121038880, + 1135191015 + ], + [ + 20110826, + 9.48, + 9.42, + 9.51, + 9.32, + 9.46, + 61998169, + 584450251 + ], + [ + 20110829, + 9.46, + 9.29, + 9.29, + 9.13, + 9.18, + 75330948, + 693917105 + ], + [ + 20110830, + 9.18, + 9.25, + 9.4, + 9.15, + 9.19, + 49166774, + 456223295 + ], + [ + 20110831, + 9.19, + 9.18, + 9.35, + 9.16, + 9.29, + 34349428, + 318100885 + ], + [ + 20110901, + 9.29, + 9.31, + 9.43, + 9.28, + 9.37, + 58506018, + 548068833 + ], + [ + 20110902, + 9.37, + 9.35, + 9.4, + 9.2, + 9.29, + 32039819, + 297248797 + ], + [ + 20110905, + 9.29, + 9.2, + 9.22, + 9.11, + 9.15, + 30840689, + 282591754 + ], + [ + 20110906, + 9.15, + 9.09, + 9.22, + 9.03, + 9.11, + 42139539, + 384694366 + ], + [ + 20110907, + 9.11, + 9.13, + 9.38, + 9.08, + 9.29, + 40598521, + 374413883 + ], + [ + 20110908, + 9.29, + 9.3, + 9.33, + 9.2, + 9.26, + 28413650, + 263397211 + ], + [ + 20110909, + 9.26, + 9.3, + 9.41, + 9.22, + 9.3, + 38055811, + 354331602 + ], + [ + 20110913, + 9.3, + 9.18, + 9.22, + 9.12, + 9.15, + 27627217, + 252939806 + ], + [ + 20110914, + 9.15, + 9.2, + 9.21, + 8.94, + 9.1, + 50592099, + 457967156 + ], + [ + 20110915, + 9.1, + 9.1, + 9.17, + 8.94, + 8.95, + 56765027, + 512651845 + ], + [ + 20110916, + 8.95, + 9.02, + 9.07, + 8.95, + 8.98, + 42224050, + 380213995 + ], + [ + 20110919, + 8.98, + 8.91, + 8.92, + 8.79, + 8.81, + 41510239, + 366080582 + ], + [ + 20110920, + 8.81, + 8.8, + 8.92, + 8.73, + 8.86, + 34551618, + 305251347 + ], + [ + 20110921, + 8.86, + 8.86, + 9.22, + 8.76, + 9.09, + 70353056, + 635069866 + ], + [ + 20110922, + 9.09, + 9.01, + 9.02, + 8.8, + 8.82, + 53791988, + 479557639 + ], + [ + 20110923, + 8.82, + 8.71, + 8.81, + 8.61, + 8.73, + 54164832, + 470756862 + ], + [ + 20110926, + 8.73, + 8.65, + 8.72, + 8.4, + 8.44, + 81748380, + 697436150 + ], + [ + 20110927, + 8.44, + 8.52, + 8.58, + 8.48, + 8.52, + 40252611, + 343008396 + ], + [ + 20110928, + 8.52, + 8.59, + 8.6, + 8.4, + 8.43, + 42407399, + 360008943 + ], + [ + 20110929, + 8.43, + 8.39, + 8.52, + 8.33, + 8.45, + 43757787, + 369392508 + ], + [ + 20110930, + 8.45, + 8.48, + 8.64, + 8.44, + 8.54, + 60468787, + 515663929 + ], + [ + 20111010, + 8.54, + 8.52, + 8.56, + 8.41, + 8.42, + 32428434, + 274365576 + ], + [ + 20111011, + 8.42, + 8.78, + 8.78, + 8.48, + 8.57, + 59130344, + 511050472 + ], + [ + 20111012, + 8.57, + 8.54, + 8.92, + 8.49, + 8.85, + 89412222, + 787072851 + ], + [ + 20111013, + 8.85, + 8.82, + 8.94, + 8.76, + 8.87, + 51298778, + 453963294 + ], + [ + 20111014, + 8.87, + 8.84, + 8.88, + 8.73, + 8.83, + 40504198, + 356399899 + ], + [ + 20111017, + 8.83, + 8.84, + 9.05, + 8.82, + 8.92, + 46009758, + 410848342 + ], + [ + 20111018, + 8.92, + 8.85, + 8.9, + 8.75, + 8.78, + 41115344, + 362177732 + ], + [ + 20111019, + 8.78, + 8.78, + 8.92, + 8.75, + 8.84, + 36188377, + 319545731 + ], + [ + 20111020, + 8.84, + 8.77, + 8.86, + 8.64, + 8.73, + 50658455, + 443175230 + ], + [ + 20111021, + 8.73, + 8.75, + 8.97, + 8.7, + 8.89, + 59306969, + 526976700 + ], + [ + 20111024, + 8.89, + 8.91, + 9.21, + 8.87, + 9.16, + 94932084, + 864185495 + ], + [ + 20111025, + 9.16, + 9.18, + 9.25, + 9.08, + 9.16, + 66314936, + 608223062 + ], + [ + 20111026, + 9.16, + 9.13, + 9.3, + 9.05, + 9.18, + 68454846, + 631301579 + ], + [ + 20111027, + 9.18, + 9.26, + 9.35, + 9.21, + 9.26, + 45585827, + 422360453 + ], + [ + 20111028, + 9.26, + 9.4, + 9.55, + 9.26, + 9.38, + 82502754, + 775731742 + ], + [ + 20111031, + 9.38, + 9.35, + 9.35, + 9.16, + 9.21, + 50778832, + 468747732 + ], + [ + 20111101, + 9.21, + 9.15, + 9.34, + 9.11, + 9.18, + 57198902, + 527513052 + ], + [ + 20111102, + 9.18, + 9.08, + 9.37, + 9.04, + 9.36, + 59397848, + 546059796 + ], + [ + 20111103, + 9.36, + 9.38, + 9.39, + 9.22, + 9.24, + 84349601, + 785658964 + ], + [ + 20111104, + 9.24, + 9.35, + 9.36, + 9.23, + 9.31, + 42565042, + 395922342 + ], + [ + 20111107, + 9.31, + 9.25, + 9.28, + 9.16, + 9.18, + 32870037, + 302777625 + ], + [ + 20111108, + 9.18, + 9.24, + 9.3, + 9.14, + 9.21, + 31693301, + 291603574 + ], + [ + 20111109, + 9.21, + 9.24, + 9.29, + 9.18, + 9.27, + 27951632, + 257975143 + ], + [ + 20111110, + 9.27, + 9.2, + 9.25, + 9.04, + 9.05, + 46636157, + 426657140 + ], + [ + 20111111, + 9.05, + 9.06, + 9.17, + 9.05, + 9.08, + 25261827, + 230005502 + ], + [ + 20111114, + 9.08, + 9.18, + 9.27, + 9.13, + 9.21, + 42296963, + 389371091 + ], + [ + 20111115, + 9.21, + 9.2, + 9.22, + 9.13, + 9.18, + 30013432, + 275179280 + ], + [ + 20111116, + 9.18, + 9.18, + 9.18, + 8.87, + 8.92, + 64028631, + 576115159 + ], + [ + 20111117, + 8.92, + 8.94, + 8.97, + 8.84, + 8.86, + 32007465, + 284590451 + ], + [ + 20111118, + 8.86, + 8.8, + 8.89, + 8.76, + 8.8, + 36819930, + 324198795 + ], + [ + 20111121, + 8.8, + 8.84, + 8.85, + 8.67, + 8.74, + 32355327, + 281903843 + ], + [ + 20111122, + 8.74, + 8.7, + 8.81, + 8.68, + 8.75, + 30669913, + 268099631 + ], + [ + 20111123, + 8.75, + 8.76, + 8.77, + 8.62, + 8.69, + 26370231, + 228822392 + ], + [ + 20111124, + 8.69, + 8.62, + 8.76, + 8.6, + 8.7, + 24460075, + 212634673 + ], + [ + 20111125, + 8.7, + 8.7, + 8.72, + 8.6, + 8.62, + 21366538, + 184856605 + ], + [ + 20111128, + 8.62, + 8.63, + 8.68, + 8.57, + 8.6, + 23967739, + 206431563 + ], + [ + 20111129, + 8.6, + 8.66, + 8.74, + 8.62, + 8.73, + 25960610, + 225388356 + ], + [ + 20111130, + 8.73, + 8.69, + 8.73, + 8.47, + 8.5, + 44971839, + 384658393 + ], + [ + 20111201, + 8.5, + 8.74, + 8.95, + 8.73, + 8.81, + 89049077, + 787219129 + ], + [ + 20111202, + 8.81, + 8.78, + 8.85, + 8.71, + 8.8, + 38638133, + 339557364 + ], + [ + 20111205, + 8.8, + 8.84, + 8.91, + 8.63, + 8.8, + 40188321, + 354439402 + ], + [ + 20111206, + 8.8, + 8.76, + 8.84, + 8.7, + 8.73, + 26440305, + 232129306 + ], + [ + 20111207, + 8.73, + 8.74, + 8.83, + 8.7, + 8.78, + 23350899, + 204935333 + ], + [ + 20111208, + 8.78, + 8.78, + 8.83, + 8.68, + 8.78, + 21909676, + 191759965 + ], + [ + 20111209, + 8.78, + 8.73, + 8.78, + 8.64, + 8.7, + 29514000, + 257109793 + ], + [ + 20111212, + 8.7, + 8.68, + 8.74, + 8.64, + 8.66, + 23035328, + 200109781 + ], + [ + 20111213, + 8.66, + 8.64, + 8.72, + 8.56, + 8.58, + 47600711, + 412160766 + ], + [ + 20111214, + 8.58, + 8.57, + 8.65, + 8.54, + 8.6, + 27334982, + 235202167 + ], + [ + 20111215, + 8.6, + 8.56, + 8.62, + 8.48, + 8.49, + 41518789, + 354799723 + ], + [ + 20111216, + 8.49, + 8.51, + 8.65, + 8.49, + 8.62, + 37730295, + 322463285 + ], + [ + 20111219, + 8.62, + 8.57, + 8.64, + 8.37, + 8.61, + 45264959, + 384672669 + ], + [ + 20111220, + 8.61, + 8.58, + 8.75, + 8.56, + 8.59, + 38376971, + 331731071 + ], + [ + 20111221, + 8.59, + 8.66, + 8.72, + 8.5, + 8.53, + 41637650, + 359681306 + ], + [ + 20111222, + 8.53, + 8.49, + 8.59, + 8.45, + 8.53, + 42682705, + 363453847 + ], + [ + 20111223, + 8.53, + 8.54, + 8.61, + 8.49, + 8.54, + 23263186, + 198890329 + ], + [ + 20111226, + 8.54, + 8.52, + 8.56, + 8.42, + 8.47, + 31788769, + 269877056 + ], + [ + 20111227, + 8.47, + 8.47, + 8.53, + 8.4, + 8.44, + 31075676, + 262876940 + ], + [ + 20111228, + 8.44, + 8.43, + 8.46, + 8.25, + 8.38, + 42011046, + 351109636 + ], + [ + 20111229, + 8.38, + 8.35, + 8.38, + 8.29, + 8.35, + 40055045, + 333839370 + ], + [ + 20111230, + 8.35, + 8.39, + 8.51, + 8.38, + 8.49, + 52982530, + 448339738 + ], + [ + 20120104, + 8.49, + 8.54, + 8.56, + 8.39, + 8.41, + 34201379, + 290229551 + ], + [ + 20120105, + 8.41, + 8.47, + 8.82, + 8.47, + 8.65, + 132116203, + 1144753023 + ], + [ + 20120106, + 8.65, + 8.63, + 8.78, + 8.62, + 8.71, + 61778687, + 537043761 + ], + [ + 20120109, + 8.71, + 8.72, + 8.99, + 8.68, + 8.95, + 80136249, + 711429611 + ], + [ + 20120110, + 8.95, + 8.95, + 9.1, + 8.88, + 9.07, + 72004632, + 647206633 + ], + [ + 20120111, + 9.07, + 9.05, + 9.1, + 8.98, + 9, + 49261157, + 444366552 + ], + [ + 20120112, + 9, + 9, + 9.21, + 8.99, + 9.09, + 60486981, + 551261471 + ], + [ + 20120113, + 9.09, + 9.11, + 9.18, + 8.97, + 9.04, + 56725332, + 514638094 + ], + [ + 20120116, + 9.04, + 9, + 9.12, + 8.96, + 8.97, + 33100160, + 299225053 + ], + [ + 20120117, + 8.97, + 9, + 9.26, + 8.79, + 9.2, + 97357263, + 876457391 + ], + [ + 20120118, + 9.2, + 9.16, + 9.23, + 9, + 9.04, + 58089289, + 529288104 + ], + [ + 20120119, + 9.04, + 9.05, + 9.22, + 9.02, + 9.2, + 68645571, + 628781817 + ], + [ + 20120120, + 9.2, + 9.25, + 9.43, + 9.17, + 9.42, + 95052703, + 883450355 + ], + [ + 20120130, + 9.42, + 9.4, + 9.41, + 9.2, + 9.22, + 71883155, + 668276691 + ], + [ + 20120131, + 9.22, + 9.24, + 9.28, + 9.16, + 9.22, + 35464104, + 326763252 + ], + [ + 20120201, + 9.22, + 9.2, + 9.26, + 9.05, + 9.08, + 39647888, + 362716575 + ], + [ + 20120202, + 9.08, + 9.12, + 9.42, + 9.08, + 9.4, + 87973331, + 816297537 + ], + [ + 20120203, + 9.4, + 9.35, + 9.5, + 9.32, + 9.44, + 97135312, + 914988444 + ], + [ + 20120206, + 9.44, + 9.46, + 9.51, + 9.29, + 9.39, + 63691281, + 599080983 + ], + [ + 20120207, + 9.39, + 9.32, + 9.36, + 9.18, + 9.24, + 51391402, + 475945766 + ], + [ + 20120208, + 9.24, + 9.23, + 9.48, + 9.23, + 9.45, + 64270717, + 602796522 + ], + [ + 20120209, + 9.45, + 9.45, + 9.48, + 9.36, + 9.4, + 50273854, + 473358227 + ], + [ + 20120210, + 9.4, + 9.36, + 9.48, + 9.32, + 9.37, + 51836488, + 487049474 + ], + [ + 20120213, + 9.37, + 9.25, + 9.37, + 9.18, + 9.27, + 49204966, + 456411669 + ], + [ + 20120214, + 9.27, + 9.24, + 9.28, + 9.13, + 9.19, + 53024869, + 487049233 + ], + [ + 20120215, + 9.19, + 9.16, + 9.29, + 9.14, + 9.23, + 55064760, + 507511353 + ], + [ + 20120216, + 9.23, + 9.25, + 9.28, + 9.14, + 9.19, + 47501799, + 437494063 + ], + [ + 20120217, + 9.19, + 9.25, + 9.31, + 9.2, + 9.26, + 41743292, + 386595857 + ], + [ + 20120220, + 9.26, + 9.41, + 9.41, + 9.25, + 9.26, + 57740009, + 539245887 + ], + [ + 20120221, + 9.26, + 9.27, + 9.31, + 9.2, + 9.28, + 42757386, + 395923924 + ], + [ + 20120222, + 9.28, + 9.28, + 9.36, + 9.2, + 9.32, + 81447790, + 755732387 + ], + [ + 20120223, + 9.32, + 9.32, + 9.4, + 9.28, + 9.33, + 87754888, + 818404842 + ], + [ + 20120224, + 9.33, + 9.35, + 9.53, + 9.31, + 9.51, + 128341832, + 1207795585 + ], + [ + 20120227, + 9.51, + 9.57, + 9.62, + 9.45, + 9.48, + 126664015, + 1206459798 + ], + [ + 20120228, + 9.48, + 9.48, + 9.7, + 9.46, + 9.66, + 136121116, + 1308533877 + ], + [ + 20120229, + 9.66, + 9.67, + 9.67, + 9.51, + 9.54, + 77757837, + 745267161 + ], + [ + 20120301, + 9.54, + 9.5, + 9.59, + 9.49, + 9.55, + 46237868, + 441399342 + ], + [ + 20120302, + 9.55, + 9.55, + 9.7, + 9.54, + 9.69, + 74013187, + 711842953 + ], + [ + 20120305, + 9.69, + 9.74, + 9.75, + 9.58, + 9.58, + 66098035, + 638459411 + ], + [ + 20120306, + 9.58, + 9.53, + 9.61, + 9.41, + 9.44, + 68450355, + 650629551 + ], + [ + 20120307, + 9.44, + 9.39, + 9.44, + 9.33, + 9.34, + 51077237, + 479615280 + ], + [ + 20120308, + 9.34, + 9.39, + 9.5, + 9.37, + 9.46, + 54828552, + 517039328 + ], + [ + 20120309, + 9.46, + 9.47, + 9.51, + 9.42, + 9.47, + 47510501, + 449318745 + ], + [ + 20120312, + 9.47, + 9.44, + 9.45, + 9.33, + 9.38, + 52784386, + 494779980 + ], + [ + 20120313, + 9.38, + 9.39, + 9.53, + 9.35, + 9.47, + 61430150, + 582028877 + ], + [ + 20120314, + 9.47, + 9.53, + 9.61, + 9.32, + 9.36, + 99280321, + 940852511 + ], + [ + 20120315, + 9.36, + 9.36, + 9.45, + 9.16, + 9.19, + 70673894, + 661561276 + ], + [ + 20120316, + 9.19, + 9.25, + 9.34, + 9.2, + 9.25, + 72584563, + 672304027 + ], + [ + 20120319, + 9.25, + 9.26, + 9.32, + 9.24, + 9.28, + 50228036, + 466395766 + ], + [ + 20120320, + 9.28, + 9.25, + 9.26, + 9.12, + 9.12, + 62725576, + 575220524 + ], + [ + 20120321, + 9.12, + 9.18, + 9.19, + 9.02, + 9.08, + 51867060, + 471579975 + ], + [ + 20120322, + 9.08, + 9.09, + 9.21, + 9.03, + 9.12, + 38651197, + 352251184 + ], + [ + 20120323, + 9.12, + 9.1, + 9.12, + 9.02, + 9.06, + 35268448, + 319927048 + ], + [ + 20120326, + 9.06, + 9.05, + 9.17, + 9.05, + 9.13, + 33692849, + 306941853 + ], + [ + 20120327, + 9.13, + 9.15, + 9.17, + 9.08, + 9.12, + 27294640, + 249025233 + ], + [ + 20120328, + 9.12, + 9.12, + 9.14, + 8.93, + 8.97, + 43565307, + 394701420 + ], + [ + 20120329, + 8.97, + 8.94, + 9, + 8.85, + 8.87, + 48391415, + 432068893 + ], + [ + 20120330, + 8.87, + 8.92, + 8.97, + 8.88, + 8.93, + 50587012, + 451335933 + ], + [ + 20120405, + 8.93, + 8.9, + 8.95, + 8.81, + 8.93, + 76352001, + 677374501 + ], + [ + 20120406, + 8.93, + 8.93, + 8.96, + 8.84, + 8.94, + 56682481, + 504458934 + ], + [ + 20120409, + 8.94, + 8.89, + 8.94, + 8.83, + 8.84, + 34889828, + 309720486 + ], + [ + 20120410, + 8.84, + 8.86, + 8.93, + 8.78, + 8.92, + 45147000, + 399088179 + ], + [ + 20120411, + 8.92, + 8.87, + 8.95, + 8.85, + 8.89, + 39397074, + 350489715 + ], + [ + 20120412, + 8.89, + 8.89, + 9.14, + 8.87, + 9.12, + 64571634, + 581979210 + ], + [ + 20120413, + 9.12, + 9.11, + 9.15, + 9.02, + 9.14, + 61175666, + 556243010 + ], + [ + 20120416, + 9.14, + 9.08, + 9.12, + 9.04, + 9.06, + 38614798, + 350462999 + ], + [ + 20120417, + 9.06, + 9.06, + 9.09, + 8.93, + 8.93, + 49466011, + 444391607 + ], + [ + 20120418, + 8.93, + 8.93, + 9.14, + 8.92, + 9.12, + 67117990, + 607091633 + ], + [ + 20120419, + 9.12, + 9.1, + 9.16, + 9.06, + 9.12, + 48488000, + 441712581 + ], + [ + 20120420, + 9.12, + 9.1, + 9.32, + 9.09, + 9.31, + 77240835, + 714085575 + ], + [ + 20120423, + 9.31, + 9.27, + 9.33, + 9.21, + 9.24, + 41839068, + 387763897 + ], + [ + 20120424, + 9.24, + 9.23, + 9.55, + 9.22, + 9.38, + 113165453, + 1065629977 + ], + [ + 20120425, + 9.38, + 9.34, + 9.44, + 9.33, + 9.35, + 66489024, + 623235371 + ], + [ + 20120426, + 9.35, + 9.42, + 9.46, + 9.3, + 9.37, + 53826936, + 503917233 + ], + [ + 20120427, + 9.37, + 9.39, + 9.45, + 9.35, + 9.41, + 47114993, + 443152186 + ], + [ + 20120502, + 9.41, + 9.48, + 9.59, + 9.41, + 9.56, + 107696972, + 1023491921 + ], + [ + 20120503, + 9.56, + 9.51, + 9.55, + 9.42, + 9.46, + 60560075, + 574341330 + ], + [ + 20120504, + 9.46, + 9.47, + 9.5, + 9.39, + 9.49, + 71659892, + 677231238 + ], + [ + 20120507, + 9.49, + 9.43, + 9.48, + 9.34, + 9.42, + 82225733, + 773477051 + ], + [ + 20120508, + 9.42, + 9.41, + 9.42, + 9.28, + 9.36, + 86721348, + 810233956 + ], + [ + 20120509, + 9.36, + 9.3, + 9.31, + 9.18, + 9.2, + 65066893, + 600930021 + ], + [ + 20120510, + 9.2, + 9.21, + 9.24, + 9.11, + 9.16, + 67576254, + 619397962 + ], + [ + 20120511, + 9.16, + 9.16, + 9.23, + 9.12, + 9.16, + 35532729, + 325856898 + ], + [ + 20120514, + 9.16, + 9.21, + 9.23, + 9.06, + 9.08, + 70896633, + 648414480 + ], + [ + 20120515, + 9.08, + 9, + 9.05, + 8.98, + 9.04, + 60429994, + 544604567 + ], + [ + 20120516, + 9.04, + 9.03, + 9.03, + 8.89, + 8.91, + 75535741, + 676147543 + ], + [ + 20120517, + 8.91, + 8.93, + 9.02, + 8.9, + 8.97, + 43092663, + 386025718 + ], + [ + 20120518, + 8.97, + 8.92, + 8.92, + 8.82, + 8.86, + 61950167, + 549225590 + ], + [ + 20120521, + 8.86, + 8.86, + 8.91, + 8.83, + 8.87, + 46679612, + 413635877 + ], + [ + 20120522, + 8.87, + 8.9, + 8.97, + 8.88, + 8.96, + 67549651, + 602839656 + ], + [ + 20120523, + 8.96, + 8.95, + 8.96, + 8.85, + 8.89, + 61979794, + 552097474 + ], + [ + 20120524, + 8.89, + 8.88, + 8.94, + 8.81, + 8.85, + 49757216, + 441704165 + ], + [ + 20120525, + 8.85, + 8.85, + 8.86, + 8.77, + 8.79, + 45887776, + 404197693 + ], + [ + 20120528, + 8.79, + 8.8, + 8.88, + 8.77, + 8.87, + 52347656, + 461949299 + ], + [ + 20120529, + 8.87, + 8.86, + 8.98, + 8.82, + 8.95, + 93478648, + 831085291 + ], + [ + 20120530, + 8.95, + 8.92, + 8.93, + 8.79, + 8.82, + 88036486, + 779244023 + ], + [ + 20120531, + 8.82, + 8.79, + 8.8, + 8.75, + 8.77, + 67011196, + 587833136 + ], + [ + 20120601, + 8.77, + 8.78, + 8.84, + 8.75, + 8.78, + 42401677, + 372673966 + ], + [ + 20120604, + 8.78, + 8.71, + 8.71, + 8.58, + 8.59, + 69367973, + 599453523 + ], + [ + 20120605, + 8.59, + 8.62, + 8.64, + 8.55, + 8.56, + 69666907, + 598110567 + ], + [ + 20120606, + 8.56, + 8.59, + 8.68, + 8.55, + 8.62, + 49918846, + 429065873 + ], + [ + 20120607, + 8.62, + 8.68, + 8.7, + 8.53, + 8.56, + 48026408, + 413324686 + ], + [ + 20120608, + 8.56, + 8.51, + 8.53, + 8.31, + 8.34, + 140389731, + 1176530441 + ], + [ + 20120611, + 8.34, + 8.36, + 8.38, + 8.31, + 8.34, + 71644862, + 597652524 + ], + [ + 20120612, + 8.34, + 8.31, + 8.35, + 8.19, + 8.29, + 82431224, + 680814847 + ], + [ + 20120613, + 8.29, + 8.29, + 8.29, + 8.29, + 8.29, + 0, + 0 + ], + [ + 20120614, + 8.29, + 8.3, + 8.34, + 8.25, + 8.27, + 80017463, + 664166685 + ], + [ + 20120615, + 8.27, + 8.31, + 8.53, + 8.29, + 8.47, + 134216053, + 1129580248 + ], + [ + 20120618, + 8.47, + 8.47, + 8.48, + 8.42, + 8.46, + 50212960, + 424346827 + ], + [ + 20120619, + 8.46, + 8.47, + 8.54, + 8.43, + 8.49, + 47008304, + 398791959 + ], + [ + 20120620, + 8.49, + 8.54, + 8.61, + 8.48, + 8.5, + 50000107, + 427039914 + ], + [ + 20120621, + 8.5, + 8.51, + 8.51, + 8.4, + 8.44, + 39423884, + 332932086 + ], + [ + 20120625, + 8.44, + 8.42, + 8.48, + 8.34, + 8.35, + 52706596, + 443526592 + ], + [ + 20120626, + 8.05, + 8.07, + 8.12, + 8.03, + 8.06, + 39982538, + 323089664 + ], + [ + 20120627, + 8.06, + 8.06, + 8.09, + 8.03, + 8.05, + 26966055, + 217422022 + ], + [ + 20120628, + 8.05, + 8.05, + 8.07, + 8.01, + 8.01, + 28876449, + 232014025 + ], + [ + 20120629, + 8.01, + 8.04, + 8.16, + 8.02, + 8.13, + 50974236, + 412653792 + ], + [ + 20120702, + 8.13, + 8.15, + 8.15, + 8.05, + 8.09, + 43691987, + 353033253 + ], + [ + 20120703, + 8.09, + 8.09, + 8.15, + 8.07, + 8.09, + 40080965, + 324895958 + ], + [ + 20120704, + 8.09, + 8.1, + 8.18, + 8.08, + 8.12, + 39552477, + 321375929 + ], + [ + 20120705, + 8.12, + 8.11, + 8.12, + 8.05, + 8.07, + 33635896, + 271555077 + ], + [ + 20120706, + 8.07, + 7.92, + 7.97, + 7.88, + 7.97, + 115797069, + 917011451 + ], + [ + 20120709, + 7.97, + 7.93, + 7.94, + 7.65, + 7.67, + 106535413, + 829804094 + ], + [ + 20120710, + 7.67, + 7.67, + 7.76, + 7.66, + 7.7, + 45089773, + 347540683 + ], + [ + 20120711, + 7.7, + 7.69, + 7.74, + 7.67, + 7.71, + 32425638, + 249889719 + ], + [ + 20120712, + 7.71, + 7.71, + 7.72, + 7.58, + 7.67, + 100909326, + 770420629 + ], + [ + 20120713, + 7.67, + 7.66, + 7.79, + 7.64, + 7.73, + 45202381, + 349346441 + ], + [ + 20120716, + 7.73, + 7.75, + 7.75, + 7.62, + 7.63, + 46584899, + 358037212 + ], + [ + 20120717, + 7.63, + 7.65, + 7.73, + 7.62, + 7.69, + 30224255, + 232272374 + ], + [ + 20120718, + 7.69, + 7.69, + 7.69, + 7.6, + 7.67, + 47630983, + 363638278 + ], + [ + 20120719, + 7.67, + 7.65, + 7.73, + 7.61, + 7.69, + 77344589, + 594527735 + ], + [ + 20120720, + 7.69, + 7.67, + 7.68, + 7.6, + 7.61, + 55545514, + 423521040 + ], + [ + 20120723, + 7.61, + 7.57, + 7.57, + 7.42, + 7.45, + 64501900, + 480841537 + ], + [ + 20120724, + 7.45, + 7.43, + 7.5, + 7.41, + 7.46, + 48389405, + 360293105 + ], + [ + 20120725, + 7.46, + 7.43, + 7.5, + 7.39, + 7.41, + 47580447, + 353247490 + ], + [ + 20120726, + 7.41, + 7.4, + 7.45, + 7.37, + 7.4, + 30350495, + 224778997 + ], + [ + 20120727, + 7.4, + 7.42, + 7.56, + 7.4, + 7.49, + 58500797, + 438293389 + ], + [ + 20120730, + 7.49, + 7.52, + 7.65, + 7.49, + 7.56, + 62142486, + 470732267 + ], + [ + 20120731, + 7.56, + 7.57, + 7.69, + 7.56, + 7.66, + 70118950, + 535947136 + ], + [ + 20120801, + 7.66, + 7.67, + 7.71, + 7.59, + 7.65, + 62270863, + 476495464 + ], + [ + 20120802, + 7.65, + 7.68, + 7.77, + 7.65, + 7.75, + 75444190, + 581966475 + ], + [ + 20120803, + 7.75, + 7.74, + 7.75, + 7.68, + 7.74, + 44045380, + 339338689 + ], + [ + 20120806, + 7.74, + 7.73, + 7.74, + 7.69, + 7.72, + 46411105, + 358235336 + ], + [ + 20120807, + 7.72, + 7.72, + 7.73, + 7.65, + 7.69, + 34912528, + 268267939 + ], + [ + 20120808, + 7.69, + 7.7, + 7.77, + 7.69, + 7.73, + 53821168, + 416624081 + ], + [ + 20120809, + 7.73, + 7.75, + 7.76, + 7.69, + 7.75, + 32490296, + 251340987 + ], + [ + 20120810, + 7.75, + 7.79, + 7.85, + 7.78, + 7.8, + 46782980, + 365500895 + ], + [ + 20120813, + 7.8, + 7.8, + 7.83, + 7.74, + 7.75, + 47282079, + 368478427 + ], + [ + 20120814, + 7.75, + 7.76, + 7.8, + 7.73, + 7.8, + 39743689, + 308683311 + ], + [ + 20120815, + 7.8, + 7.8, + 7.8, + 7.55, + 7.58, + 89555247, + 683068987 + ], + [ + 20120816, + 7.58, + 7.59, + 7.59, + 7.5, + 7.53, + 40630297, + 306256972 + ], + [ + 20120817, + 7.53, + 7.52, + 7.58, + 7.51, + 7.55, + 33322665, + 251555254 + ], + [ + 20120820, + 7.55, + 7.52, + 7.56, + 7.46, + 7.52, + 27038216, + 202877230 + ], + [ + 20120821, + 7.52, + 7.51, + 7.56, + 7.49, + 7.51, + 36268940, + 272732527 + ], + [ + 20120822, + 7.51, + 7.52, + 7.53, + 7.47, + 7.52, + 35326454, + 264640473 + ], + [ + 20120823, + 7.52, + 7.51, + 7.55, + 7.47, + 7.52, + 36366406, + 273444020 + ], + [ + 20120824, + 7.52, + 7.52, + 7.53, + 7.45, + 7.49, + 36963616, + 277056694 + ], + [ + 20120827, + 7.49, + 7.45, + 7.49, + 7.39, + 7.4, + 40334510, + 300069736 + ], + [ + 20120828, + 7.4, + 7.43, + 7.62, + 7.4, + 7.6, + 54763743, + 411991622 + ], + [ + 20120829, + 7.6, + 7.56, + 7.57, + 7.52, + 7.55, + 38419444, + 289895904 + ], + [ + 20120830, + 7.55, + 7.5, + 7.62, + 7.5, + 7.61, + 44804211, + 339823939 + ], + [ + 20120831, + 7.61, + 7.58, + 7.68, + 7.57, + 7.61, + 37255105, + 284745594 + ], + [ + 20120903, + 7.61, + 7.63, + 7.63, + 7.53, + 7.58, + 55393324, + 419440943 + ], + [ + 20120904, + 7.58, + 7.56, + 7.59, + 7.43, + 7.46, + 44361378, + 332534233 + ], + [ + 20120905, + 7.46, + 7.44, + 7.45, + 7.28, + 7.32, + 73135906, + 536590326 + ], + [ + 20120906, + 7.32, + 7.34, + 7.39, + 7.3, + 7.38, + 38370245, + 281996026 + ], + [ + 20120907, + 7.38, + 7.42, + 7.78, + 7.4, + 7.6, + 145971941, + 1108956749 + ], + [ + 20120910, + 7.6, + 7.59, + 7.61, + 7.53, + 7.56, + 63799021, + 482615575 + ], + [ + 20120911, + 7.56, + 7.54, + 7.54, + 7.43, + 7.49, + 50981388, + 381041955 + ], + [ + 20120912, + 7.49, + 7.53, + 7.56, + 7.42, + 7.48, + 41199392, + 308089937 + ], + [ + 20120913, + 7.48, + 7.47, + 7.5, + 7.44, + 7.45, + 28598526, + 213621171 + ], + [ + 20120914, + 7.45, + 7.5, + 7.56, + 7.44, + 7.52, + 60553998, + 454887764 + ], + [ + 20120917, + 7.52, + 7.52, + 7.52, + 7.4, + 7.41, + 39495794, + 294478234 + ], + [ + 20120918, + 7.41, + 7.39, + 7.4, + 7.34, + 7.35, + 29556474, + 217783066 + ], + [ + 20120919, + 7.35, + 7.35, + 7.38, + 7.33, + 7.34, + 35316266, + 259404103 + ], + [ + 20120920, + 7.34, + 7.32, + 7.34, + 7.22, + 7.23, + 48072062, + 349808077 + ], + [ + 20120921, + 7.23, + 7.22, + 7.26, + 7.18, + 7.21, + 37540673, + 271098089 + ], + [ + 20120924, + 7.21, + 7.18, + 7.21, + 7.11, + 7.17, + 44280628, + 316830860 + ], + [ + 20120925, + 7.17, + 7.16, + 7.18, + 7.13, + 7.16, + 23528437, + 168346308 + ], + [ + 20120926, + 7.16, + 7.15, + 7.18, + 7.1, + 7.11, + 28344266, + 202126616 + ], + [ + 20120927, + 7.11, + 7.11, + 7.36, + 7.1, + 7.32, + 74565209, + 540842730 + ], + [ + 20120928, + 7.32, + 7.28, + 7.39, + 7.24, + 7.38, + 62930106, + 460162691 + ], + [ + 20121008, + 7.38, + 7.38, + 7.42, + 7.28, + 7.32, + 32324563, + 237702592 + ], + [ + 20121009, + 7.32, + 7.35, + 7.48, + 7.34, + 7.45, + 48620078, + 361695652 + ], + [ + 20121010, + 7.45, + 7.43, + 7.46, + 7.4, + 7.44, + 27147361, + 201761964 + ], + [ + 20121011, + 7.44, + 7.41, + 7.43, + 7.37, + 7.41, + 29564294, + 218797754 + ], + [ + 20121012, + 7.41, + 7.43, + 7.5, + 7.41, + 7.45, + 37953795, + 283061227 + ], + [ + 20121015, + 7.45, + 7.46, + 7.47, + 7.37, + 7.41, + 22249339, + 164793074 + ], + [ + 20121016, + 7.41, + 7.41, + 7.52, + 7.39, + 7.46, + 43952520, + 328313924 + ], + [ + 20121017, + 7.46, + 7.48, + 7.58, + 7.44, + 7.55, + 52658490, + 395714435 + ], + [ + 20121018, + 7.55, + 7.55, + 7.65, + 7.54, + 7.62, + 51397333, + 390882250 + ], + [ + 20121019, + 7.62, + 7.62, + 7.63, + 7.55, + 7.58, + 40185550, + 305185395 + ], + [ + 20121022, + 7.58, + 7.54, + 7.68, + 7.53, + 7.65, + 36799861, + 280112259 + ], + [ + 20121023, + 7.65, + 7.66, + 7.68, + 7.55, + 7.57, + 32189190, + 245356334 + ], + [ + 20121024, + 7.57, + 7.55, + 7.63, + 7.54, + 7.59, + 28328508, + 215116946 + ], + [ + 20121025, + 7.59, + 7.58, + 7.62, + 7.5, + 7.53, + 29807495, + 225449545 + ], + [ + 20121026, + 7.53, + 7.54, + 7.57, + 7.42, + 7.46, + 49611207, + 370899603 + ], + [ + 20121029, + 7.46, + 7.44, + 7.49, + 7.42, + 7.47, + 28176827, + 210091716 + ], + [ + 20121030, + 7.47, + 7.47, + 7.53, + 7.4, + 7.48, + 37082866, + 276344872 + ], + [ + 20121031, + 7.48, + 7.49, + 7.53, + 7.43, + 7.51, + 36411101, + 273109830 + ], + [ + 20121101, + 7.51, + 7.52, + 7.7, + 7.51, + 7.64, + 57205114, + 436219680 + ], + [ + 20121102, + 7.64, + 7.65, + 7.7, + 7.61, + 7.68, + 47587494, + 364830180 + ], + [ + 20121105, + 7.68, + 7.7, + 7.78, + 7.66, + 7.73, + 56974001, + 439602346 + ], + [ + 20121106, + 7.73, + 7.74, + 7.74, + 7.59, + 7.68, + 42177128, + 323024801 + ], + [ + 20121107, + 7.68, + 7.67, + 7.73, + 7.64, + 7.69, + 26193792, + 201366783 + ], + [ + 20121108, + 7.69, + 7.63, + 7.66, + 7.53, + 7.54, + 38667163, + 293900674 + ], + [ + 20121109, + 7.54, + 7.53, + 7.59, + 7.5, + 7.53, + 26921255, + 202868999 + ], + [ + 20121112, + 7.53, + 7.54, + 7.64, + 7.53, + 7.63, + 43645487, + 331521946 + ], + [ + 20121113, + 7.63, + 7.62, + 7.62, + 7.48, + 7.49, + 37691617, + 283805513 + ], + [ + 20121114, + 7.49, + 7.49, + 7.53, + 7.47, + 7.5, + 21823216, + 163644374 + ], + [ + 20121115, + 7.5, + 7.49, + 7.5, + 7.41, + 7.42, + 29220009, + 217739719 + ], + [ + 20121116, + 7.42, + 7.41, + 7.41, + 7.34, + 7.36, + 33266319, + 245149918 + ], + [ + 20121119, + 7.36, + 7.36, + 7.4, + 7.33, + 7.37, + 24785310, + 182453735 + ], + [ + 20121120, + 7.37, + 7.4, + 7.41, + 7.33, + 7.35, + 20252986, + 149215097 + ], + [ + 20121121, + 7.35, + 7.35, + 7.48, + 7.34, + 7.47, + 28957627, + 214374137 + ], + [ + 20121122, + 7.47, + 7.45, + 7.48, + 7.4, + 7.44, + 22784842, + 169442910 + ], + [ + 20121123, + 7.44, + 7.46, + 7.56, + 7.43, + 7.51, + 35819826, + 268999532 + ], + [ + 20121126, + 7.51, + 7.5, + 7.54, + 7.43, + 7.47, + 28167480, + 210337432 + ], + [ + 20121127, + 7.47, + 7.44, + 7.52, + 7.42, + 7.46, + 40827533, + 304729094 + ], + [ + 20121128, + 7.46, + 7.44, + 7.5, + 7.42, + 7.44, + 41978767, + 312815519 + ], + [ + 20121129, + 7.44, + 7.46, + 7.47, + 7.4, + 7.41, + 39279397, + 291914537 + ], + [ + 20121130, + 7.41, + 7.41, + 7.48, + 7.37, + 7.46, + 38822287, + 288486299 + ], + [ + 20121203, + 7.46, + 7.46, + 7.47, + 7.34, + 7.35, + 53769233, + 396827583 + ], + [ + 20121204, + 7.35, + 7.33, + 7.46, + 7.33, + 7.43, + 34974819, + 258840206 + ], + [ + 20121205, + 7.43, + 7.43, + 7.92, + 7.41, + 7.88, + 227002022, + 1764021567 + ], + [ + 20121206, + 7.88, + 7.87, + 7.97, + 7.83, + 7.89, + 115134979, + 910874057 + ], + [ + 20121207, + 7.89, + 7.93, + 8.28, + 7.92, + 8.26, + 229249195, + 1863056888 + ], + [ + 20121210, + 8.26, + 8.35, + 8.42, + 8.26, + 8.33, + 215254803, + 1796312749 + ], + [ + 20121211, + 8.33, + 8.32, + 8.37, + 8.25, + 8.28, + 114930761, + 955761506 + ], + [ + 20121212, + 8.28, + 8.29, + 8.49, + 8.29, + 8.4, + 174126970, + 1463952981 + ], + [ + 20121213, + 8.4, + 8.35, + 8.45, + 8.28, + 8.29, + 124094525, + 1038553776 + ], + [ + 20121214, + 8.29, + 8.32, + 8.99, + 8.32, + 8.9, + 344394455, + 3002867566 + ], + [ + 20121217, + 8.9, + 9, + 9.11, + 8.94, + 9.07, + 254783070, + 2298528870 + ], + [ + 20121218, + 9.07, + 9.01, + 9.29, + 8.97, + 9.14, + 234880214, + 2144833795 + ], + [ + 20121219, + 9.14, + 9.11, + 9.16, + 8.98, + 9.05, + 176670647, + 1601205282 + ], + [ + 20121220, + 9.05, + 8.99, + 9.07, + 8.88, + 9.06, + 149750877, + 1346132252 + ], + [ + 20121221, + 9.06, + 9.06, + 9.11, + 8.88, + 8.97, + 130820092, + 1174200111 + ], + [ + 20121224, + 8.97, + 8.94, + 9.26, + 8.94, + 9.09, + 134642726, + 1224943518 + ], + [ + 20121225, + 9.09, + 9.07, + 9.56, + 9.04, + 9.45, + 234226689, + 2200438398 + ], + [ + 20121226, + 9.45, + 9.46, + 9.49, + 9.37, + 9.46, + 96013021, + 904988194 + ], + [ + 20121227, + 9.46, + 9.46, + 9.64, + 9.32, + 9.39, + 127847946, + 1211244239 + ], + [ + 20121228, + 9.39, + 9.37, + 9.64, + 9.37, + 9.59, + 119599842, + 1140200526 + ], + [ + 20121231, + 9.59, + 9.64, + 9.96, + 9.63, + 9.92, + 198451648, + 1956467612 + ], + [ + 20130104, + 9.92, + 10.1, + 10.26, + 9.93, + 10.02, + 261436810, + 2633796691 + ], + [ + 20130107, + 10.02, + 10.05, + 10.34, + 10.01, + 10.32, + 248200915, + 2534161998 + ], + [ + 20130108, + 10.32, + 10.34, + 10.35, + 10.06, + 10.12, + 154851189, + 1573240155 + ], + [ + 20130109, + 10.12, + 10.09, + 10.18, + 9.98, + 10.14, + 175906181, + 1774560423 + ], + [ + 20130110, + 10.14, + 10.11, + 10.21, + 9.99, + 10.04, + 121226794, + 1224888956 + ], + [ + 20130111, + 10.04, + 10.07, + 10.12, + 9.77, + 9.82, + 171547464, + 1709899032 + ], + [ + 20130114, + 9.82, + 9.75, + 10.36, + 9.75, + 10.35, + 228634872, + 2326609986 + ], + [ + 20130115, + 10.35, + 10.35, + 10.41, + 10.22, + 10.33, + 134039003, + 1383536241 + ], + [ + 20130116, + 10.33, + 10.28, + 10.32, + 9.98, + 10.12, + 156691872, + 1588121377 + ], + [ + 20130117, + 10.12, + 10.05, + 10.17, + 9.88, + 10.03, + 116672023, + 1163327254 + ], + [ + 20130118, + 10.03, + 10.08, + 10.25, + 9.97, + 10.16, + 129872645, + 1315677034 + ], + [ + 20130121, + 10.16, + 10.2, + 10.44, + 10.05, + 10.4, + 178154882, + 1826584603 + ], + [ + 20130122, + 10.4, + 10.38, + 10.76, + 10.25, + 10.48, + 242222065, + 2546398122 + ], + [ + 20130123, + 10.48, + 10.44, + 10.62, + 10.37, + 10.6, + 155968498, + 1637582752 + ], + [ + 20130124, + 10.6, + 10.6, + 11.04, + 10.53, + 10.61, + 320210498, + 3446063883 + ], + [ + 20130125, + 10.61, + 10.6, + 10.68, + 10.53, + 10.66, + 89716806, + 951423104 + ], + [ + 20130128, + 10.66, + 10.66, + 11.21, + 10.65, + 11.18, + 263089195, + 2903989341 + ], + [ + 20130129, + 11.18, + 11.21, + 11.47, + 11.11, + 11.3, + 191067344, + 2155684299 + ], + [ + 20130130, + 11.3, + 11.29, + 11.36, + 11.09, + 11.24, + 172171454, + 1933404997 + ], + [ + 20130131, + 11.24, + 11.24, + 11.5, + 11.12, + 11.48, + 181147190, + 2051351346 + ], + [ + 20130201, + 11.48, + 11.41, + 11.97, + 11.31, + 11.95, + 223157195, + 2595572299 + ], + [ + 20130204, + 11.95, + 11.98, + 12.27, + 11.83, + 12.07, + 271540507, + 3269293147 + ], + [ + 20130205, + 12.07, + 11.91, + 12, + 11.65, + 11.87, + 176944688, + 2098278652 + ], + [ + 20130206, + 11.87, + 11.85, + 12.05, + 11.72, + 12, + 133748186, + 1595335908 + ], + [ + 20130207, + 12, + 12, + 12.02, + 11.17, + 11.43, + 315193605, + 3634915098 + ], + [ + 20130208, + 11.43, + 11.4, + 11.45, + 11.06, + 11.34, + 195904902, + 2214211012 + ], + [ + 20130218, + 11.34, + 11.42, + 11.5, + 11.19, + 11.26, + 119051849, + 1348960810 + ], + [ + 20130219, + 11.26, + 11.23, + 11.31, + 11.07, + 11.1, + 114565262, + 1279590709 + ], + [ + 20130220, + 11.1, + 11.1, + 11.12, + 10.58, + 10.81, + 264523040, + 2849978249 + ], + [ + 20130221, + 10.81, + 10.65, + 10.68, + 10, + 10.22, + 290791316, + 2996527715 + ], + [ + 20130222, + 10.22, + 10.19, + 10.34, + 10.08, + 10.14, + 143226433, + 1463429410 + ], + [ + 20130225, + 10.14, + 10.21, + 10.4, + 10.2, + 10.32, + 116274545, + 1198145581 + ], + [ + 20130226, + 10.32, + 10.2, + 10.76, + 10.15, + 10.33, + 238592674, + 2515148260 + ], + [ + 20130227, + 10.33, + 10.36, + 10.7, + 10.31, + 10.39, + 158815735, + 1662077351 + ], + [ + 20130228, + 10.39, + 10.55, + 11.07, + 10.39, + 11.06, + 224658466, + 2416913062 + ], + [ + 20130301, + 11.06, + 11.07, + 11.31, + 10.8, + 11.17, + 223208905, + 2475460511 + ], + [ + 20130304, + 11.17, + 10.86, + 10.9, + 10.27, + 10.39, + 261002023, + 2758781288 + ], + [ + 20130305, + 10.39, + 10.36, + 11.22, + 10.36, + 11.07, + 233607734, + 2525017018 + ], + [ + 20130306, + 11.07, + 11.16, + 11.31, + 10.96, + 11.11, + 205631621, + 2289024741 + ], + [ + 20130307, + 11.11, + 11.02, + 11.1, + 10.51, + 10.76, + 191555154, + 2072717387 + ], + [ + 20130308, + 10.76, + 10.81, + 10.88, + 10.6, + 10.71, + 103046487, + 1106726782 + ], + [ + 20130311, + 10.71, + 10.67, + 10.67, + 10.41, + 10.47, + 94081221, + 990803399 + ], + [ + 20130312, + 10.47, + 10.46, + 10.65, + 10.18, + 10.29, + 132298619, + 1371021517 + ], + [ + 20130313, + 10.29, + 10.29, + 10.42, + 10.11, + 10.25, + 105764431, + 1083876595 + ], + [ + 20130314, + 10.25, + 10.4, + 10.56, + 10.27, + 10.45, + 163419368, + 1707645843 + ], + [ + 20130315, + 10.45, + 10.47, + 10.93, + 10.38, + 10.51, + 214299272, + 2283442403 + ], + [ + 20130318, + 10.51, + 10.44, + 10.64, + 10.39, + 10.48, + 142604467, + 1499673028 + ], + [ + 20130319, + 10.48, + 10.47, + 10.66, + 10.43, + 10.65, + 114470221, + 1207222485 + ], + [ + 20130320, + 10.65, + 10.68, + 11.2, + 10.65, + 11.19, + 253698290, + 2793678441 + ], + [ + 20130321, + 11.19, + 11.2, + 11.28, + 10.94, + 11.1, + 193267919, + 2143848514 + ], + [ + 20130322, + 11.1, + 11.01, + 11.11, + 10.95, + 11.06, + 122824527, + 1356165867 + ], + [ + 20130325, + 11.06, + 11.13, + 11.24, + 11, + 11.04, + 89020579, + 986945885 + ], + [ + 20130326, + 11.04, + 10.98, + 10.99, + 10.65, + 10.7, + 126327261, + 1358261944 + ], + [ + 20130327, + 10.7, + 10.71, + 10.95, + 10.63, + 10.76, + 113814685, + 1225592652 + ], + [ + 20130328, + 10.76, + 10.2, + 10.25, + 9.68, + 10.02, + 298069476, + 2992135427 + ], + [ + 20130329, + 10.02, + 10.03, + 10.21, + 9.91, + 10.13, + 131028762, + 1315731616 + ], + [ + 20130401, + 10.13, + 10.06, + 10.2, + 10.03, + 10.05, + 76052116, + 767292300 + ], + [ + 20130402, + 10.05, + 10.07, + 10.17, + 9.94, + 10.03, + 83681538, + 840890523 + ], + [ + 20130403, + 10.03, + 10.05, + 10.15, + 9.95, + 10.06, + 88765772, + 892637729 + ], + [ + 20130408, + 10.06, + 9.87, + 9.99, + 9.7, + 9.92, + 89499064, + 883268138 + ], + [ + 20130409, + 9.92, + 9.96, + 10.12, + 9.96, + 10.04, + 65806596, + 660726025 + ], + [ + 20130410, + 10.04, + 10.03, + 10.04, + 9.92, + 10, + 54586848, + 544630505 + ], + [ + 20130411, + 10, + 10.08, + 10.12, + 10, + 10.02, + 43303750, + 435013681 + ], + [ + 20130412, + 10.02, + 10.03, + 10.06, + 9.9, + 9.94, + 41832297, + 417375283 + ], + [ + 20130415, + 9.94, + 9.94, + 9.99, + 9.79, + 9.83, + 75763623, + 747795127 + ], + [ + 20130416, + 9.83, + 9.75, + 9.83, + 9.6, + 9.74, + 126274720, + 1224441887 + ], + [ + 20130417, + 9.74, + 9.74, + 9.74, + 9.52, + 9.59, + 86278542, + 829038302 + ], + [ + 20130418, + 9.59, + 9.46, + 9.66, + 9.42, + 9.63, + 103421937, + 985199538 + ], + [ + 20130419, + 9.63, + 9.65, + 10.19, + 9.62, + 10.14, + 178675031, + 1778831224 + ], + [ + 20130422, + 10.14, + 10.11, + 10.22, + 10.1, + 10.22, + 123343744, + 1254891723 + ], + [ + 20130423, + 10.22, + 10.28, + 10.29, + 9.8, + 9.84, + 108826815, + 1083711298 + ], + [ + 20130424, + 9.84, + 9.86, + 10.15, + 9.77, + 10.03, + 105005043, + 1045917590 + ], + [ + 20130425, + 10.03, + 10, + 10.07, + 9.82, + 9.91, + 74320334, + 737540033 + ], + [ + 20130426, + 9.91, + 9.96, + 10.01, + 9.85, + 9.88, + 52806428, + 524919890 + ], + [ + 20130502, + 9.88, + 9.77, + 9.86, + 9.66, + 9.82, + 80667825, + 786928394 + ], + [ + 20130503, + 9.82, + 9.87, + 10.17, + 9.83, + 10.01, + 109373480, + 1097528959 + ], + [ + 20130506, + 10.01, + 10.03, + 10.21, + 9.97, + 10.13, + 87865272, + 888293829 + ], + [ + 20130507, + 10.13, + 10.09, + 10.1, + 9.98, + 10.06, + 60095952, + 603143645 + ], + [ + 20130508, + 10.06, + 10.12, + 10.2, + 10.01, + 10.05, + 72153519, + 728615180 + ], + [ + 20130509, + 10.05, + 10.06, + 10.08, + 9.89, + 9.97, + 64667334, + 644949072 + ], + [ + 20130510, + 9.97, + 9.93, + 10.06, + 9.89, + 10.03, + 63127003, + 630968308 + ], + [ + 20130513, + 10.03, + 10.02, + 10.11, + 9.93, + 10.02, + 66994306, + 670319776 + ], + [ + 20130514, + 10.02, + 10.03, + 10.05, + 9.93, + 9.97, + 67348057, + 671548085 + ], + [ + 20130515, + 9.97, + 9.98, + 10.02, + 9.93, + 9.99, + 47275904, + 471747480 + ], + [ + 20130516, + 9.99, + 9.99, + 10.16, + 9.84, + 10.15, + 111647303, + 1120193847 + ], + [ + 20130517, + 10.15, + 10.15, + 10.28, + 10.05, + 10.24, + 122955149, + 1250713166 + ], + [ + 20130520, + 10.24, + 10.26, + 10.54, + 10.2, + 10.41, + 156851179, + 1632285383 + ], + [ + 20130521, + 10.41, + 10.38, + 10.42, + 10.24, + 10.34, + 91775245, + 946356975 + ], + [ + 20130522, + 10.34, + 10.33, + 10.38, + 10.28, + 10.36, + 71207689, + 734819190 + ], + [ + 20130523, + 10.36, + 10.29, + 10.33, + 10.15, + 10.15, + 82484743, + 845485658 + ], + [ + 20130524, + 10.15, + 10.2, + 10.28, + 10.1, + 10.2, + 63230983, + 644944802 + ], + [ + 20130527, + 10.2, + 10.21, + 10.33, + 10.18, + 10.29, + 69546991, + 714504542 + ], + [ + 20130528, + 10.29, + 10.3, + 10.56, + 10.25, + 10.55, + 111377099, + 1160468763 + ], + [ + 20130529, + 10.55, + 10.58, + 10.62, + 10.51, + 10.52, + 91459014, + 966132051 + ], + [ + 20130530, + 10.52, + 10.48, + 10.62, + 10.47, + 10.54, + 89454796, + 942531006 + ], + [ + 20130531, + 10.54, + 10.56, + 10.62, + 10.46, + 10.47, + 101875600, + 1074952868 + ], + [ + 20130603, + 9.92, + 9.97, + 10.01, + 9.81, + 9.84, + 83186090, + 823621313 + ], + [ + 20130604, + 9.84, + 9.89, + 9.89, + 9.7, + 9.74, + 60164557, + 587136100 + ], + [ + 20130605, + 9.74, + 9.74, + 9.77, + 9.6, + 9.65, + 56405768, + 545296050 + ], + [ + 20130606, + 9.65, + 9.61, + 9.67, + 9.42, + 9.45, + 72417597, + 688813179 + ], + [ + 20130607, + 9.45, + 9.51, + 9.57, + 9.32, + 9.35, + 72344081, + 682011573 + ], + [ + 20130613, + 9.35, + 9.25, + 9.25, + 8.91, + 9.02, + 127820275, + 1152185130 + ], + [ + 20130614, + 9.02, + 9.07, + 9.07, + 8.98, + 9.02, + 77530686, + 699500719 + ], + [ + 20130617, + 9.02, + 9.05, + 9.1, + 8.96, + 9.01, + 52039165, + 469144449 + ], + [ + 20130618, + 9.01, + 9.05, + 9.12, + 9.01, + 9.07, + 40358845, + 365844138 + ], + [ + 20130619, + 9.07, + 9.05, + 9.05, + 8.82, + 8.89, + 53104791, + 473179675 + ], + [ + 20130620, + 8.89, + 8.86, + 8.86, + 8.4, + 8.42, + 137571510, + 1178952736 + ], + [ + 20130621, + 8.42, + 8.31, + 8.47, + 8.22, + 8.28, + 147442615, + 1229287083 + ], + [ + 20130624, + 8.28, + 8.29, + 8.29, + 7.5, + 7.52, + 249977361, + 1942163889 + ], + [ + 20130625, + 7.52, + 7.45, + 7.84, + 7.18, + 7.8, + 246601203, + 1856925606 + ], + [ + 20130626, + 7.8, + 7.9, + 7.95, + 7.63, + 7.77, + 130788936, + 1016856736 + ], + [ + 20130627, + 7.77, + 7.85, + 7.92, + 7.7, + 7.88, + 125823284, + 982597070 + ], + [ + 20130628, + 7.88, + 7.82, + 8.3, + 7.76, + 8.28, + 157753950, + 1276035956 + ], + [ + 20130701, + 8.28, + 8.22, + 8.27, + 8.07, + 8.17, + 86027064, + 702497388 + ], + [ + 20130702, + 8.17, + 8.18, + 8.22, + 7.95, + 8.15, + 84019573, + 677872934 + ], + [ + 20130703, + 8.15, + 8.1, + 8.11, + 7.97, + 8.04, + 69690313, + 560255121 + ], + [ + 20130704, + 8.04, + 8.06, + 8.28, + 8.02, + 8.12, + 85794489, + 697456116 + ], + [ + 20130705, + 8.12, + 8.11, + 8.22, + 8.08, + 8.11, + 58764344, + 477728564 + ], + [ + 20130708, + 8.11, + 8, + 8.05, + 7.9, + 7.91, + 63977579, + 508688886 + ], + [ + 20130709, + 7.91, + 7.92, + 7.96, + 7.88, + 7.92, + 40964528, + 324418293 + ], + [ + 20130710, + 7.92, + 7.95, + 8.13, + 7.9, + 8.11, + 60829122, + 488041464 + ], + [ + 20130711, + 8.11, + 8.17, + 8.92, + 8.17, + 8.86, + 274152438, + 2369026958 + ], + [ + 20130712, + 8.86, + 8.76, + 8.85, + 8.43, + 8.49, + 162211373, + 1400965676 + ], + [ + 20130715, + 8.49, + 8.55, + 8.71, + 8.41, + 8.56, + 103850924, + 891216119 + ], + [ + 20130716, + 8.56, + 8.52, + 8.55, + 8.41, + 8.54, + 78430472, + 664317070 + ], + [ + 20130717, + 8.54, + 8.52, + 8.55, + 8.38, + 8.45, + 79489709, + 673336873 + ], + [ + 20130718, + 8.45, + 8.41, + 8.45, + 8.16, + 8.2, + 99044377, + 818192316 + ], + [ + 20130719, + 8.2, + 8.22, + 8.24, + 8.02, + 8.03, + 76242268, + 619426708 + ], + [ + 20130722, + 8.03, + 7.9, + 7.99, + 7.82, + 7.95, + 95552055, + 754153139 + ], + [ + 20130723, + 7.95, + 7.99, + 8.23, + 7.94, + 8.14, + 115906521, + 942643003 + ], + [ + 20130724, + 8.14, + 8.04, + 8.09, + 7.9, + 8, + 87410550, + 697536435 + ], + [ + 20130725, + 8, + 8.02, + 8.11, + 7.96, + 8.02, + 62010839, + 497968427 + ], + [ + 20130726, + 8.02, + 7.98, + 8.01, + 7.94, + 7.97, + 42800503, + 341110312 + ], + [ + 20130729, + 7.97, + 7.9, + 7.9, + 7.71, + 7.74, + 84518514, + 655293169 + ], + [ + 20130730, + 7.74, + 7.78, + 7.96, + 7.74, + 7.84, + 68907635, + 540970736 + ], + [ + 20130731, + 7.84, + 7.91, + 8.02, + 7.82, + 7.86, + 50335414, + 397874860 + ], + [ + 20130801, + 7.86, + 7.92, + 8.02, + 7.87, + 7.99, + 58959381, + 469433179 + ], + [ + 20130802, + 7.99, + 8.06, + 8.12, + 7.97, + 7.98, + 57767151, + 463891788 + ], + [ + 20130805, + 7.98, + 7.98, + 8.07, + 7.95, + 8.06, + 53056118, + 425459707 + ], + [ + 20130806, + 8.06, + 8.03, + 8.08, + 7.98, + 8.03, + 82798496, + 664260262 + ], + [ + 20130807, + 8.03, + 8.03, + 8.14, + 8, + 8.01, + 68679917, + 553785268 + ], + [ + 20130808, + 8.01, + 8.01, + 8.07, + 7.95, + 7.99, + 54611350, + 436833724 + ], + [ + 20130809, + 7.99, + 8.05, + 8.08, + 7.96, + 8.01, + 55483572, + 444645232 + ], + [ + 20130812, + 8.01, + 8.04, + 8.32, + 8.01, + 8.31, + 142760853, + 1171789122 + ], + [ + 20130813, + 8.31, + 8.3, + 8.43, + 8.27, + 8.42, + 118672580, + 991814171 + ], + [ + 20130814, + 8.42, + 8.44, + 8.53, + 8.3, + 8.31, + 121903670, + 1025898643 + ], + [ + 20130815, + 8.31, + 8.31, + 8.37, + 8.2, + 8.22, + 67134769, + 556547154 + ], + [ + 20130816, + 8.22, + 8.17, + 9.04, + 8.15, + 8.31, + 264712593, + 2254296108 + ], + [ + 20130819, + 8.31, + 8.24, + 8.5, + 8.23, + 8.45, + 124704778, + 1044624757 + ], + [ + 20130820, + 8.45, + 8.42, + 8.78, + 8.39, + 8.51, + 153605678, + 1314061899 + ], + [ + 20130821, + 8.51, + 8.53, + 8.58, + 8.37, + 8.45, + 65732224, + 554832999 + ], + [ + 20130822, + 8.45, + 8.41, + 8.62, + 8.4, + 8.44, + 60326480, + 513025402 + ], + [ + 20130823, + 8.44, + 8.54, + 8.63, + 8.25, + 8.42, + 117530030, + 995509250 + ], + [ + 20130826, + 8.42, + 8.45, + 8.78, + 8.4, + 8.74, + 161720147, + 1399048031 + ], + [ + 20130827, + 8.74, + 8.75, + 9.05, + 8.7, + 8.95, + 224672933, + 2001682217 + ], + [ + 20130828, + 8.95, + 8.88, + 9.15, + 8.79, + 9, + 243574963, + 2194823813 + ], + [ + 20130829, + 9, + 9.11, + 9.21, + 8.86, + 8.92, + 146496955, + 1320039144 + ], + [ + 20130830, + 8.92, + 8.86, + 9.05, + 8.76, + 8.99, + 129143351, + 1152526345 + ], + [ + 20130902, + 8.99, + 9.11, + 9.29, + 8.95, + 8.97, + 141236900, + 1281805081 + ], + [ + 20130903, + 8.97, + 8.96, + 9.12, + 8.89, + 9.09, + 140383661, + 1269355850 + ], + [ + 20130904, + 9.09, + 9.04, + 9.24, + 9.03, + 9.14, + 142450054, + 1305299487 + ], + [ + 20130905, + 9.14, + 9.19, + 9.19, + 9.06, + 9.13, + 93544409, + 852833065 + ], + [ + 20130906, + 9.13, + 9.15, + 9.87, + 9.12, + 9.57, + 301015112, + 2850092331 + ], + [ + 20130909, + 9.57, + 10.28, + 10.53, + 10.18, + 10.53, + 580189224, + 6069489608 + ], + [ + 20130910, + 10.53, + 11, + 11.49, + 10.77, + 11.4, + 1198024109, + 13328930206 + ], + [ + 20130911, + 11.4, + 11.21, + 11.47, + 11.2, + 11.27, + 603551016, + 6834516257 + ], + [ + 20130912, + 11.27, + 11.3, + 12.4, + 11.16, + 12.25, + 1041527543, + 12498180262 + ], + [ + 20130913, + 12.25, + 12.08, + 12.27, + 11.73, + 11.91, + 661646551, + 7947104255 + ], + [ + 20130916, + 11.91, + 12, + 12.02, + 11.23, + 11.49, + 699493335, + 8064946319 + ], + [ + 20130917, + 11.49, + 11.41, + 11.48, + 10.77, + 10.83, + 511737943, + 5694768142 + ], + [ + 20130918, + 10.83, + 10.95, + 11.19, + 10.83, + 11, + 400172137, + 4413153554 + ], + [ + 20130923, + 11, + 11.05, + 11.2, + 10.8, + 11.18, + 453630138, + 4987201249 + ], + [ + 20130924, + 11.18, + 11.19, + 11.2, + 10.57, + 10.81, + 476900620, + 5154101324 + ], + [ + 20130925, + 10.81, + 10.74, + 11.18, + 10.69, + 10.78, + 384146137, + 4206311478 + ], + [ + 20130926, + 10.78, + 10.75, + 10.76, + 10.07, + 10.17, + 448493838, + 4639913820 + ], + [ + 20130927, + 10.17, + 10.11, + 10.33, + 10.05, + 10.24, + 243782409, + 2485876805 + ], + [ + 20130930, + 10.24, + 10.34, + 10.37, + 10.02, + 10.09, + 256510906, + 2609512399 + ], + [ + 20131008, + 10.09, + 10.03, + 10.33, + 9.88, + 10.23, + 258444174, + 2618477427 + ], + [ + 20131009, + 10.23, + 10.1, + 10.46, + 10.07, + 10.27, + 244015218, + 2503190590 + ], + [ + 20131010, + 10.27, + 10.3, + 10.35, + 9.93, + 9.98, + 249225016, + 2508885945 + ], + [ + 20131011, + 9.98, + 10.1, + 10.65, + 10, + 10.55, + 441961264, + 4582589758 + ], + [ + 20131014, + 10.55, + 10.45, + 10.5, + 10.25, + 10.29, + 274009307, + 2834786588 + ], + [ + 20131015, + 10.29, + 10.3, + 10.35, + 10.02, + 10.11, + 212323978, + 2155489652 + ], + [ + 20131016, + 10.11, + 10.09, + 10.09, + 9.82, + 9.91, + 217322904, + 2160308473 + ], + [ + 20131017, + 9.91, + 10.01, + 10.07, + 9.81, + 9.82, + 145253461, + 1440499464 + ], + [ + 20131018, + 9.82, + 9.82, + 10.06, + 9.8, + 9.88, + 129849775, + 1290361115 + ], + [ + 20131021, + 9.88, + 9.95, + 10.16, + 9.8, + 10.12, + 211850917, + 2123854885 + ], + [ + 20131022, + 10.12, + 10.11, + 10.11, + 9.86, + 9.93, + 156011435, + 1554175494 + ], + [ + 20131023, + 9.93, + 9.95, + 10.35, + 9.91, + 10.02, + 260513178, + 2639944209 + ], + [ + 20131024, + 10.02, + 9.96, + 10.16, + 9.82, + 9.98, + 170003394, + 1700451825 + ], + [ + 20131025, + 9.98, + 10.01, + 10.26, + 9.99, + 10.07, + 256524257, + 2593128919 + ], + [ + 20131028, + 10.07, + 10.08, + 10.22, + 9.92, + 10.15, + 164098118, + 1650688533 + ], + [ + 20131029, + 10.15, + 10.22, + 10.69, + 10.18, + 10.48, + 494214050, + 5150564497 + ], + [ + 20131030, + 10.48, + 10.48, + 10.62, + 10.31, + 10.59, + 301165849, + 3162162382 + ], + [ + 20131031, + 10.59, + 10.58, + 10.6, + 10.31, + 10.33, + 211637554, + 2206625469 + ], + [ + 20131101, + 10.33, + 10.32, + 10.53, + 10.23, + 10.42, + 164057262, + 1704932182 + ], + [ + 20131104, + 10.42, + 10.48, + 10.54, + 10.26, + 10.3, + 138786390, + 1438550559 + ], + [ + 20131105, + 10.3, + 10.22, + 10.25, + 10.04, + 10.2, + 172536527, + 1747250983 + ], + [ + 20131106, + 10.2, + 10.07, + 10.2, + 10, + 10.03, + 151026564, + 1522867126 + ], + [ + 20131107, + 10.03, + 10.08, + 10.19, + 9.97, + 10.05, + 114983822, + 1158380382 + ], + [ + 20131108, + 10.05, + 10.02, + 10.1, + 9.93, + 9.98, + 110388788, + 1104891677 + ], + [ + 20131111, + 9.98, + 9.99, + 10.02, + 9.9, + 9.97, + 79759246, + 793983216 + ], + [ + 20131112, + 9.97, + 10.01, + 10.19, + 10, + 10.12, + 119655182, + 1209294436 + ], + [ + 20131113, + 10.12, + 10.04, + 10.05, + 9.63, + 9.64, + 208714474, + 2049839119 + ], + [ + 20131114, + 9.64, + 9.6, + 9.68, + 9.39, + 9.49, + 169111025, + 1601513585 + ], + [ + 20131115, + 9.49, + 9.49, + 9.85, + 9.48, + 9.68, + 180564555, + 1753424283 + ], + [ + 20131118, + 9.68, + 9.75, + 10.11, + 9.66, + 10.1, + 231275931, + 2289354073 + ], + [ + 20131119, + 10.1, + 10.1, + 10.1, + 9.95, + 9.97, + 128516630, + 1286050557 + ], + [ + 20131120, + 9.97, + 10.01, + 10.18, + 9.97, + 10.05, + 125986570, + 1265362952 + ], + [ + 20131121, + 10.05, + 10, + 10.08, + 9.78, + 10.07, + 172340745, + 1708643966 + ], + [ + 20131122, + 10.07, + 10.05, + 10.11, + 9.98, + 10.06, + 131116961, + 1317526601 + ], + [ + 20131125, + 10.06, + 9.99, + 10.11, + 9.92, + 9.93, + 96767050, + 967272350 + ], + [ + 20131126, + 9.93, + 9.9, + 10.03, + 9.88, + 9.9, + 72857686, + 724350734 + ], + [ + 20131127, + 9.9, + 9.87, + 10.08, + 9.76, + 9.93, + 134357122, + 1332415710 + ], + [ + 20131128, + 9.93, + 9.95, + 10.06, + 9.9, + 9.96, + 121839005, + 1217508434 + ], + [ + 20131129, + 9.96, + 10.06, + 10.12, + 9.96, + 9.99, + 112491968, + 1128740871 + ], + [ + 20131202, + 9.99, + 10.1, + 10.34, + 9.99, + 10.32, + 408952609, + 4162905229 + ], + [ + 20131203, + 10.32, + 10.27, + 10.34, + 10.14, + 10.26, + 178953713, + 1832350266 + ], + [ + 20131204, + 10.26, + 10.24, + 10.57, + 10.2, + 10.4, + 283303320, + 2951386526 + ], + [ + 20131205, + 10.4, + 10.4, + 10.44, + 10.28, + 10.35, + 150565456, + 1557557550 + ], + [ + 20131206, + 10.35, + 10.34, + 10.34, + 10.13, + 10.22, + 157734044, + 1611228726 + ], + [ + 20131209, + 10.22, + 10.21, + 10.25, + 10.08, + 10.11, + 111336390, + 1127426955 + ], + [ + 20131210, + 10.11, + 10.12, + 10.21, + 10.08, + 10.14, + 89476538, + 907205499 + ], + [ + 20131211, + 10.14, + 10.11, + 10.13, + 9.91, + 9.93, + 127176728, + 1268123946 + ], + [ + 20131212, + 9.93, + 9.91, + 9.96, + 9.87, + 9.88, + 89839025, + 889730892 + ], + [ + 20131213, + 9.88, + 9.84, + 9.85, + 9.77, + 9.83, + 98124624, + 963431279 + ], + [ + 20131216, + 9.83, + 9.85, + 9.97, + 9.72, + 9.74, + 119802106, + 1177159749 + ], + [ + 20131217, + 9.74, + 9.76, + 9.77, + 9.66, + 9.69, + 78126226, + 758108126 + ], + [ + 20131218, + 9.69, + 9.71, + 9.8, + 9.68, + 9.71, + 55191766, + 536799930 + ], + [ + 20131219, + 9.71, + 9.75, + 9.78, + 9.6, + 9.61, + 71003510, + 687152711 + ], + [ + 20131220, + 9.61, + 9.63, + 9.64, + 9.34, + 9.36, + 107593841, + 1018130466 + ], + [ + 20131223, + 9.36, + 9.41, + 9.48, + 9.31, + 9.34, + 63014853, + 590896792 + ], + [ + 20131224, + 9.34, + 9.37, + 9.41, + 9.25, + 9.34, + 71802936, + 671259994 + ], + [ + 20131225, + 9.34, + 9.33, + 9.35, + 9.15, + 9.27, + 89003265, + 821820569 + ], + [ + 20131226, + 9.27, + 9.26, + 9.27, + 9.06, + 9.09, + 82518650, + 753839548 + ], + [ + 20131227, + 9.09, + 9.09, + 9.32, + 9.08, + 9.24, + 88052311, + 811334784 + ], + [ + 20131230, + 9.24, + 9.3, + 9.32, + 9.19, + 9.2, + 70408751, + 650877060 + ], + [ + 20131231, + 9.2, + 9.21, + 9.53, + 9.17, + 9.43, + 107237045, + 1006340928 + ], + [ + 20140102, + 9.43, + 9.44, + 9.45, + 9.29, + 9.33, + 69821037, + 652410783 + ], + [ + 20140103, + 9.33, + 9.28, + 9.3, + 9.08, + 9.14, + 88351969, + 807094466 + ], + [ + 20140106, + 9.14, + 9.31, + 9.34, + 9.13, + 9.19, + 117267700, + 1079925474 + ], + [ + 20140107, + 9.19, + 9.17, + 9.21, + 9.01, + 9.14, + 72150947, + 657895513 + ], + [ + 20140108, + 9.14, + 9.14, + 9.32, + 9.11, + 9.2, + 78603481, + 724415950 + ], + [ + 20140109, + 9.2, + 9.2, + 9.44, + 9.16, + 9.29, + 109976763, + 1025797662 + ], + [ + 20140110, + 9.29, + 9.28, + 9.45, + 9.24, + 9.41, + 93379978, + 875061947 + ], + [ + 20140113, + 9.41, + 9.44, + 9.47, + 9.33, + 9.39, + 65935363, + 618500138 + ], + [ + 20140114, + 9.39, + 9.4, + 9.43, + 9.25, + 9.4, + 79710266, + 744481149 + ], + [ + 20140115, + 9.4, + 9.39, + 9.4, + 9.16, + 9.23, + 77606643, + 717370004 + ], + [ + 20140116, + 9.23, + 9.22, + 9.26, + 9.17, + 9.18, + 67204743, + 618488788 + ], + [ + 20140117, + 9.18, + 9.17, + 9.17, + 9.07, + 9.12, + 66047496, + 601804105 + ], + [ + 20140120, + 9.12, + 9.1, + 9.13, + 9.04, + 9.07, + 42094792, + 382309899 + ], + [ + 20140121, + 9.07, + 9.1, + 9.26, + 9.09, + 9.16, + 47596032, + 436604867 + ], + [ + 20140122, + 9.16, + 9.18, + 9.38, + 9.17, + 9.34, + 91387277, + 849733125 + ], + [ + 20140123, + 9.34, + 9.31, + 9.34, + 9.21, + 9.22, + 63055407, + 583623058 + ], + [ + 20140124, + 9.22, + 9.17, + 9.32, + 9.14, + 9.23, + 70757205, + 653717695 + ], + [ + 20140127, + 9.23, + 9.19, + 9.2, + 9.1, + 9.12, + 69858649, + 637844251 + ], + [ + 20140128, + 9.12, + 9.12, + 9.29, + 9.12, + 9.19, + 57333618, + 527187516 + ], + [ + 20140129, + 9.19, + 9.24, + 9.31, + 9.2, + 9.29, + 71042825, + 659122848 + ], + [ + 20140130, + 9.29, + 9.27, + 9.3, + 9.15, + 9.17, + 52508927, + 485399532 + ], + [ + 20140207, + 9.17, + 9.13, + 9.18, + 9.07, + 9.18, + 51136921, + 466080896 + ], + [ + 20140210, + 9.18, + 9.18, + 9.3, + 9.16, + 9.29, + 91573113, + 848138382 + ], + [ + 20140211, + 9.29, + 9.31, + 9.68, + 9.22, + 9.54, + 212392409, + 2017636446 + ], + [ + 20140212, + 9.54, + 9.5, + 9.64, + 9.44, + 9.5, + 106449343, + 1012082707 + ], + [ + 20140213, + 9.5, + 9.48, + 9.84, + 9.41, + 9.6, + 197765140, + 1901282553 + ], + [ + 20140214, + 9.6, + 9.6, + 9.63, + 9.51, + 9.59, + 80503230, + 770860231 + ], + [ + 20140217, + 9.59, + 9.62, + 9.66, + 9.48, + 9.52, + 107916285, + 1029473517 + ], + [ + 20140218, + 9.52, + 9.51, + 9.51, + 9.23, + 9.26, + 131972251, + 1231564459 + ], + [ + 20140219, + 9.26, + 9.25, + 9.57, + 9.2, + 9.49, + 150729704, + 1420983509 + ], + [ + 20140220, + 9.49, + 9.53, + 9.73, + 9.36, + 9.39, + 144607391, + 1379086315 + ], + [ + 20140221, + 9.39, + 9.39, + 9.43, + 9.22, + 9.29, + 82312549, + 765984708 + ], + [ + 20140224, + 9.29, + 9.2, + 9.21, + 8.97, + 9.01, + 135269196, + 1223507891 + ], + [ + 20140225, + 9.01, + 9.01, + 9.08, + 8.81, + 8.83, + 112988180, + 1012070329 + ], + [ + 20140226, + 8.83, + 8.81, + 8.89, + 8.77, + 8.85, + 79811062, + 704799663 + ], + [ + 20140227, + 8.85, + 8.9, + 9.03, + 8.81, + 8.94, + 112556009, + 1005356244 + ], + [ + 20140228, + 8.94, + 8.9, + 9.01, + 8.8, + 8.91, + 75427866, + 671034442 + ], + [ + 20140303, + 8.91, + 8.91, + 8.92, + 8.81, + 8.85, + 81389991, + 720619849 + ], + [ + 20140304, + 8.85, + 8.84, + 8.91, + 8.68, + 8.87, + 113473857, + 994582737 + ], + [ + 20140305, + 8.87, + 8.86, + 8.88, + 8.68, + 8.7, + 66776262, + 585846336 + ], + [ + 20140306, + 8.7, + 8.7, + 8.86, + 8.62, + 8.8, + 105221671, + 920528165 + ], + [ + 20140307, + 8.8, + 8.8, + 8.91, + 8.71, + 8.73, + 85996638, + 757643571 + ], + [ + 20140310, + 8.73, + 8.67, + 8.71, + 8.42, + 8.44, + 100335990, + 859115769 + ], + [ + 20140311, + 8.44, + 8.43, + 8.53, + 8.39, + 8.46, + 71119520, + 600753236 + ], + [ + 20140312, + 8.46, + 8.47, + 8.67, + 8.39, + 8.56, + 110468613, + 942803798 + ], + [ + 20140313, + 8.56, + 8.76, + 9.13, + 8.68, + 8.84, + 198115864, + 1758751742 + ], + [ + 20140314, + 8.84, + 8.78, + 9.03, + 8.72, + 8.99, + 179769247, + 1602451090 + ], + [ + 20140317, + 8.99, + 8.99, + 8.99, + 8.99, + 8.99, + 0, + 0 + ], + [ + 20140318, + 8.99, + 9.22, + 9.23, + 8.87, + 8.89, + 167965350, + 1523657836 + ], + [ + 20140319, + 8.89, + 8.85, + 9.07, + 8.76, + 9.05, + 93838218, + 832057181 + ], + [ + 20140320, + 9.05, + 8.96, + 9.2, + 8.95, + 8.99, + 166058733, + 1510412577 + ], + [ + 20140321, + 8.99, + 8.98, + 9.89, + 8.97, + 9.89, + 577730146, + 5543459714 + ], + [ + 20140324, + 9.89, + 9.89, + 10.01, + 9.74, + 9.8, + 550938112, + 5438997560 + ], + [ + 20140325, + 9.8, + 9.76, + 9.86, + 9.68, + 9.75, + 225324449, + 2201589731 + ], + [ + 20140326, + 9.75, + 9.78, + 9.83, + 9.51, + 9.58, + 188654730, + 1813592755 + ], + [ + 20140327, + 9.58, + 9.53, + 9.94, + 9.48, + 9.69, + 310183453, + 3020967368 + ], + [ + 20140328, + 9.69, + 9.64, + 9.92, + 9.6, + 9.67, + 235609623, + 2299182855 + ], + [ + 20140331, + 9.67, + 9.7, + 9.77, + 9.57, + 9.72, + 117957984, + 1139701358 + ], + [ + 20140401, + 9.72, + 9.66, + 9.84, + 9.63, + 9.73, + 121142230, + 1177869503 + ], + [ + 20140402, + 9.73, + 9.75, + 10.04, + 9.71, + 9.94, + 221487036, + 2188083753 + ], + [ + 20140403, + 9.94, + 9.94, + 10, + 9.64, + 9.67, + 202589136, + 1988726346 + ], + [ + 20140404, + 9.67, + 9.62, + 9.75, + 9.57, + 9.73, + 103710191, + 1003039509 + ], + [ + 20140408, + 9.73, + 9.71, + 10.31, + 9.71, + 10.14, + 389948091, + 3925146601 + ], + [ + 20140409, + 10.14, + 10.12, + 10.19, + 10.03, + 10.1, + 166971745, + 1686236313 + ], + [ + 20140410, + 10.1, + 10.14, + 10.41, + 10.03, + 10.23, + 251774137, + 2565192729 + ], + [ + 20140411, + 10.23, + 10.18, + 10.32, + 10.14, + 10.25, + 187981794, + 1923682586 + ], + [ + 20140414, + 10.25, + 10.25, + 10.29, + 10.09, + 10.12, + 133566631, + 1356868494 + ], + [ + 20140415, + 10.12, + 10.07, + 10.08, + 9.82, + 9.85, + 176166147, + 1746784882 + ], + [ + 20140416, + 9.85, + 9.82, + 9.97, + 9.81, + 9.9, + 100765541, + 997304842 + ], + [ + 20140417, + 9.9, + 9.93, + 9.97, + 9.74, + 9.76, + 147878398, + 1453030914 + ], + [ + 20140418, + 9.76, + 9.73, + 9.81, + 9.63, + 9.78, + 115394462, + 1120720917 + ], + [ + 20140421, + 9.78, + 9.74, + 9.96, + 9.68, + 9.71, + 131392321, + 1292829716 + ], + [ + 20140422, + 9.71, + 9.68, + 9.92, + 9.66, + 9.9, + 141231411, + 1385544270 + ], + [ + 20140423, + 9.9, + 9.85, + 10, + 9.83, + 9.88, + 136419564, + 1352733686 + ], + [ + 20140424, + 9.88, + 9.9, + 9.98, + 9.85, + 9.87, + 82309479, + 815388785 + ], + [ + 20140425, + 9.87, + 9.92, + 10.06, + 9.82, + 9.84, + 180573527, + 1794439412 + ], + [ + 20140428, + 9.84, + 9.82, + 9.87, + 9.65, + 9.67, + 123425122, + 1198581012 + ], + [ + 20140429, + 9.67, + 9.67, + 9.82, + 9.65, + 9.8, + 88443328, + 859931423 + ], + [ + 20140430, + 9.8, + 9.98, + 10.02, + 9.76, + 9.77, + 142558919, + 1407065796 + ], + [ + 20140505, + 9.77, + 9.77, + 9.79, + 9.58, + 9.74, + 103509079, + 1001815675 + ], + [ + 20140506, + 9.74, + 9.7, + 9.8, + 9.67, + 9.7, + 58797626, + 572224197 + ], + [ + 20140507, + 9.7, + 9.69, + 9.75, + 9.64, + 9.66, + 55972788, + 542274520 + ], + [ + 20140508, + 9.66, + 9.66, + 9.87, + 9.64, + 9.75, + 95225892, + 930740681 + ], + [ + 20140509, + 9.75, + 9.75, + 9.82, + 9.69, + 9.76, + 74829332, + 731563193 + ], + [ + 20140512, + 9.76, + 9.85, + 9.96, + 9.79, + 9.93, + 129589586, + 1282666102 + ], + [ + 20140513, + 9.93, + 9.9, + 9.94, + 9.83, + 9.9, + 66182545, + 653997051 + ], + [ + 20140514, + 9.9, + 9.89, + 9.92, + 9.78, + 9.81, + 114355129, + 1124734340 + ], + [ + 20140515, + 9.81, + 9.79, + 9.83, + 9.71, + 9.73, + 70426925, + 688077256 + ], + [ + 20140516, + 9.73, + 9.7, + 9.8, + 9.7, + 9.75, + 57142230, + 556664624 + ], + [ + 20140519, + 9.75, + 9.72, + 9.72, + 9.47, + 9.52, + 137405978, + 1314192261 + ], + [ + 20140520, + 9.52, + 9.56, + 9.6, + 9.48, + 9.55, + 64057749, + 610778785 + ], + [ + 20140521, + 9.55, + 9.52, + 9.61, + 9.41, + 9.6, + 54298040, + 517810696 + ], + [ + 20140522, + 9.6, + 9.59, + 9.73, + 9.57, + 9.6, + 71688611, + 692799602 + ], + [ + 20140523, + 9.6, + 9.61, + 9.7, + 9.59, + 9.7, + 47057342, + 454096750 + ], + [ + 20140526, + 9.7, + 9.76, + 9.78, + 9.69, + 9.74, + 54108963, + 526560774 + ], + [ + 20140527, + 9.74, + 9.73, + 9.74, + 9.62, + 9.66, + 74436155, + 720820152 + ], + [ + 20140528, + 9.66, + 9.66, + 9.72, + 9.6, + 9.68, + 92478303, + 892246146 + ], + [ + 20140529, + 9.68, + 9.68, + 9.72, + 9.6, + 9.62, + 75258524, + 726796770 + ], + [ + 20140530, + 9.62, + 9.62, + 9.63, + 9.55, + 9.57, + 69096841, + 662738428 + ], + [ + 20140603, + 9.57, + 9.59, + 9.64, + 9.53, + 9.54, + 70641283, + 677281784 + ], + [ + 20140604, + 9.54, + 9.55, + 9.56, + 9.4, + 9.45, + 86246408, + 816293703 + ], + [ + 20140605, + 9.45, + 9.45, + 9.63, + 9.43, + 9.62, + 56500335, + 538639270 + ], + [ + 20140606, + 9.62, + 9.6, + 9.62, + 9.45, + 9.51, + 53426017, + 509267444 + ], + [ + 20140609, + 9.51, + 9.46, + 9.67, + 9.46, + 9.54, + 58231714, + 557813036 + ], + [ + 20140610, + 9.54, + 9.59, + 9.65, + 9.52, + 9.63, + 68256823, + 655798665 + ], + [ + 20140611, + 9.63, + 9.59, + 9.63, + 9.55, + 9.59, + 46334806, + 444252120 + ], + [ + 20140612, + 9.59, + 9.57, + 9.59, + 9.52, + 9.54, + 42917693, + 410062037 + ], + [ + 20140613, + 9.54, + 9.55, + 9.78, + 9.54, + 9.73, + 129624894, + 1256394771 + ], + [ + 20140616, + 9.73, + 9.73, + 9.87, + 9.69, + 9.81, + 118477367, + 1159724313 + ], + [ + 20140617, + 9.81, + 9.83, + 9.83, + 9.71, + 9.73, + 91317081, + 892676102 + ], + [ + 20140618, + 9.73, + 9.73, + 9.77, + 9.71, + 9.73, + 66459996, + 647470882 + ], + [ + 20140619, + 9.73, + 9.74, + 9.81, + 9.6, + 9.64, + 68906460, + 668029792 + ], + [ + 20140620, + 9.64, + 9.64, + 9.71, + 9.62, + 9.7, + 57665733, + 557096336 + ], + [ + 20140623, + 9.7, + 9.71, + 9.77, + 9.63, + 9.66, + 86019554, + 834638557 + ], + [ + 20140624, + 9, + 9.05, + 9.09, + 9.01, + 9.04, + 83305537, + 753572842 + ], + [ + 20140625, + 9.04, + 9.05, + 9.05, + 8.97, + 8.98, + 46797781, + 421074930 + ], + [ + 20140626, + 8.98, + 8.98, + 9.04, + 8.98, + 8.99, + 43052470, + 387941139 + ], + [ + 20140627, + 8.99, + 8.99, + 9.02, + 8.96, + 8.97, + 42713239, + 383829267 + ], + [ + 20140630, + 8.97, + 8.98, + 9.08, + 8.98, + 9.05, + 52645089, + 476195578 + ], + [ + 20140701, + 9.05, + 9.08, + 9.1, + 9.01, + 9.06, + 42584500, + 385288815 + ], + [ + 20140702, + 9.06, + 9.06, + 9.09, + 9.02, + 9.06, + 41262790, + 373724765 + ], + [ + 20140703, + 9.06, + 9.06, + 9.09, + 9.03, + 9.07, + 64553232, + 585009384 + ], + [ + 20140704, + 9.07, + 9.08, + 9.09, + 9.05, + 9.07, + 47263941, + 428330850 + ], + [ + 20140707, + 9.07, + 9.07, + 9.08, + 9.03, + 9.05, + 42831405, + 387738016 + ], + [ + 20140708, + 9.05, + 9.05, + 9.06, + 9.01, + 9.05, + 52592964, + 475316192 + ], + [ + 20140709, + 9.05, + 9.05, + 9.05, + 8.91, + 8.92, + 75829647, + 680803744 + ], + [ + 20140710, + 8.92, + 8.92, + 8.95, + 8.9, + 8.92, + 43284795, + 386256083 + ], + [ + 20140711, + 8.92, + 8.92, + 8.99, + 8.91, + 8.94, + 58461216, + 523490703 + ], + [ + 20140714, + 8.94, + 8.93, + 9.01, + 8.9, + 9, + 50192334, + 449273967 + ], + [ + 20140715, + 9, + 9.01, + 9.02, + 8.98, + 9.01, + 57331618, + 515793884 + ], + [ + 20140716, + 9.01, + 9.01, + 9.05, + 9, + 9.02, + 57758013, + 521218620 + ], + [ + 20140717, + 9.02, + 9.03, + 9.04, + 8.97, + 8.99, + 43076122, + 387416765 + ], + [ + 20140718, + 8.99, + 8.98, + 9.05, + 8.96, + 9.02, + 60143570, + 542519442 + ], + [ + 20140721, + 9.02, + 9.01, + 9.02, + 8.97, + 8.98, + 43394538, + 390236857 + ], + [ + 20140722, + 8.98, + 8.96, + 9.1, + 8.96, + 9.06, + 101186449, + 915202973 + ], + [ + 20140723, + 9.06, + 9.04, + 9.14, + 9.04, + 9.08, + 95071892, + 864070613 + ], + [ + 20140724, + 9.08, + 9.09, + 9.38, + 9.09, + 9.32, + 235007435, + 2179260251 + ], + [ + 20140725, + 9.32, + 9.38, + 9.44, + 9.3, + 9.39, + 134460946, + 1259192307 + ], + [ + 20140728, + 9.39, + 9.44, + 9.83, + 9.44, + 9.76, + 315856664, + 3067199388 + ], + [ + 20140729, + 9.76, + 9.8, + 9.88, + 9.72, + 9.78, + 203049428, + 1989649789 + ], + [ + 20140730, + 9.78, + 9.89, + 9.92, + 9.67, + 9.71, + 182728243, + 1785992158 + ], + [ + 20140731, + 9.71, + 9.69, + 9.81, + 9.66, + 9.8, + 113003643, + 1098506207 + ], + [ + 20140801, + 9.8, + 9.77, + 9.96, + 9.74, + 9.76, + 199316283, + 1966817233 + ], + [ + 20140804, + 9.76, + 9.82, + 9.94, + 9.73, + 9.92, + 167001355, + 1646470442 + ], + [ + 20140805, + 9.92, + 9.92, + 9.95, + 9.8, + 9.87, + 116942080, + 1154644403 + ], + [ + 20140806, + 9.87, + 9.83, + 9.83, + 9.66, + 9.74, + 134531042, + 1309646598 + ], + [ + 20140807, + 9.74, + 9.75, + 9.78, + 9.55, + 9.56, + 141244203, + 1363312806 + ], + [ + 20140808, + 9.56, + 9.56, + 9.6, + 9.5, + 9.54, + 120982762, + 1154961190 + ], + [ + 20140811, + 9.54, + 9.57, + 9.73, + 9.57, + 9.7, + 99902317, + 966146824 + ], + [ + 20140812, + 9.7, + 9.69, + 9.7, + 9.6, + 9.64, + 80856190, + 779243625 + ], + [ + 20140813, + 9.64, + 9.64, + 9.68, + 9.53, + 9.61, + 97201687, + 932751444 + ], + [ + 20140814, + 9.61, + 9.63, + 9.68, + 9.58, + 9.6, + 102325664, + 986409896 + ], + [ + 20140815, + 9.6, + 9.63, + 9.7, + 9.58, + 9.68, + 83507836, + 806096135 + ], + [ + 20140818, + 9.68, + 9.69, + 9.81, + 9.67, + 9.72, + 96111663, + 933999548 + ], + [ + 20140819, + 9.72, + 9.78, + 9.78, + 9.64, + 9.71, + 99796164, + 968114276 + ], + [ + 20140820, + 9.71, + 9.71, + 9.71, + 9.63, + 9.64, + 70135543, + 677452354 + ], + [ + 20140821, + 9.64, + 9.64, + 9.65, + 9.43, + 9.5, + 118057183, + 1123688998 + ], + [ + 20140822, + 9.5, + 9.5, + 9.58, + 9.47, + 9.54, + 76885741, + 733185581 + ], + [ + 20140825, + 9.54, + 9.52, + 9.53, + 9.42, + 9.44, + 90596114, + 856940044 + ], + [ + 20140826, + 9.44, + 9.43, + 9.5, + 9.41, + 9.46, + 85213616, + 804802442 + ], + [ + 20140827, + 9.46, + 9.45, + 9.5, + 9.43, + 9.45, + 54628769, + 516864196 + ], + [ + 20140828, + 9.45, + 9.45, + 9.45, + 9.36, + 9.36, + 70289162, + 661133087 + ], + [ + 20140829, + 9.36, + 9.4, + 9.48, + 9.36, + 9.47, + 53881605, + 507394707 + ], + [ + 20140901, + 9.47, + 9.49, + 9.52, + 9.44, + 9.49, + 68578076, + 650654489 + ], + [ + 20140902, + 9.49, + 9.51, + 9.63, + 9.46, + 9.6, + 128705724, + 1227884244 + ], + [ + 20140903, + 9.6, + 9.63, + 9.74, + 9.62, + 9.68, + 128588110, + 1244849632 + ], + [ + 20140904, + 9.68, + 9.7, + 9.72, + 9.63, + 9.71, + 98919202, + 956753811 + ], + [ + 20140905, + 9.71, + 9.73, + 9.78, + 9.69, + 9.74, + 126925907, + 1234561990 + ], + [ + 20140909, + 9.74, + 9.75, + 9.82, + 9.68, + 9.7, + 123866063, + 1205605803 + ], + [ + 20140910, + 9.7, + 9.65, + 9.66, + 9.57, + 9.59, + 111659515, + 1073076812 + ], + [ + 20140911, + 9.59, + 9.6, + 9.73, + 9.57, + 9.6, + 119763193, + 1152958001 + ], + [ + 20140912, + 9.6, + 9.61, + 9.61, + 9.53, + 9.6, + 80296496, + 768304362 + ], + [ + 20140915, + 9.6, + 9.56, + 9.64, + 9.51, + 9.6, + 99444466, + 950656348 + ], + [ + 20140916, + 9.6, + 9.65, + 9.76, + 9.59, + 9.62, + 222751521, + 2154511976 + ], + [ + 20140917, + 9.62, + 9.63, + 9.66, + 9.53, + 9.57, + 116577448, + 1116528160 + ], + [ + 20140918, + 9.57, + 9.56, + 9.75, + 9.53, + 9.73, + 218993865, + 2119148592 + ], + [ + 20140919, + 9.73, + 9.72, + 9.91, + 9.7, + 9.85, + 286004782, + 2816151314 + ], + [ + 20140922, + 9.85, + 9.83, + 9.83, + 9.61, + 9.61, + 155546883, + 1505934022 + ], + [ + 20140923, + 9.61, + 9.61, + 9.69, + 9.6, + 9.63, + 88224150, + 850252148 + ], + [ + 20140924, + 9.63, + 9.61, + 9.79, + 9.59, + 9.76, + 152637326, + 1480725849 + ], + [ + 20140925, + 9.76, + 9.79, + 9.83, + 9.68, + 9.71, + 137216320, + 1340440535 + ], + [ + 20140926, + 9.71, + 9.69, + 9.74, + 9.64, + 9.72, + 80598327, + 781818068 + ], + [ + 20140929, + 9.72, + 9.75, + 9.81, + 9.72, + 9.76, + 121763013, + 1188241034 + ], + [ + 20140930, + 9.76, + 9.78, + 9.8, + 9.7, + 9.75, + 105093276, + 1023862494 + ], + [ + 20141008, + 9.75, + 9.78, + 9.85, + 9.73, + 9.84, + 142724444, + 1398725077 + ], + [ + 20141009, + 9.84, + 9.85, + 9.94, + 9.81, + 9.85, + 130968217, + 1293022527 + ], + [ + 20141010, + 9.85, + 9.8, + 9.91, + 9.77, + 9.83, + 133030186, + 1308626408 + ], + [ + 20141013, + 9.83, + 9.79, + 9.83, + 9.68, + 9.73, + 109831220, + 1069089803 + ], + [ + 20141014, + 9.73, + 9.72, + 9.82, + 9.69, + 9.72, + 84002904, + 818017648 + ], + [ + 20141015, + 9.72, + 9.72, + 9.85, + 9.64, + 9.79, + 133922265, + 1304901629 + ], + [ + 20141016, + 9.79, + 9.74, + 10.04, + 9.7, + 9.89, + 296366859, + 2936900132 + ], + [ + 20141017, + 9.89, + 9.88, + 10, + 9.75, + 9.85, + 161019857, + 1588282410 + ], + [ + 20141020, + 9.85, + 9.93, + 9.95, + 9.82, + 9.9, + 114718758, + 1133473887 + ], + [ + 20141021, + 9.9, + 9.89, + 9.91, + 9.76, + 9.78, + 105290636, + 1034461912 + ], + [ + 20141022, + 9.78, + 9.79, + 9.88, + 9.75, + 9.78, + 91092137, + 893481676 + ], + [ + 20141023, + 9.78, + 9.78, + 9.88, + 9.72, + 9.75, + 118416324, + 1159897472 + ], + [ + 20141024, + 9.75, + 9.77, + 9.79, + 9.66, + 9.68, + 108312657, + 1054022659 + ], + [ + 20141027, + 9.68, + 9.62, + 9.63, + 9.4, + 9.47, + 138929487, + 1323460330 + ], + [ + 20141028, + 9.47, + 9.5, + 9.61, + 9.5, + 9.59, + 101044054, + 965189350 + ], + [ + 20141029, + 9.59, + 9.61, + 9.75, + 9.57, + 9.7, + 161050635, + 1555124009 + ], + [ + 20141030, + 9.7, + 9.72, + 9.85, + 9.65, + 9.81, + 176780522, + 1722710639 + ], + [ + 20141031, + 9.81, + 9.88, + 10.38, + 9.85, + 10.2, + 491064711, + 4953082712 + ], + [ + 20141103, + 10.2, + 10.25, + 10.28, + 10.1, + 10.16, + 248371619, + 2525984147 + ], + [ + 20141104, + 10.16, + 10.2, + 10.2, + 10.02, + 10.07, + 163212641, + 1645394573 + ], + [ + 20141105, + 10.07, + 10.08, + 10.11, + 9.96, + 9.99, + 157561422, + 1578932517 + ], + [ + 20141106, + 9.99, + 10.01, + 10.04, + 9.95, + 10.03, + 101863094, + 1018619320 + ], + [ + 20141107, + 10.03, + 10.01, + 10.39, + 9.98, + 10.18, + 407114119, + 4155058255 + ], + [ + 20141110, + 10.18, + 10.53, + 10.81, + 10.42, + 10.55, + 489376864, + 5168943744 + ], + [ + 20141111, + 10.55, + 10.62, + 11.26, + 10.62, + 10.92, + 653738973, + 7163875483 + ], + [ + 20141112, + 10.92, + 10.85, + 11.07, + 10.74, + 11.05, + 271038574, + 2961655250 + ], + [ + 20141113, + 11.05, + 11.1, + 11.38, + 10.86, + 10.94, + 371263986, + 4115769395 + ], + [ + 20141114, + 10.94, + 10.88, + 10.98, + 10.75, + 10.9, + 198414346, + 2154897404 + ], + [ + 20141117, + 10.9, + 10.94, + 11.08, + 10.73, + 10.75, + 214519835, + 2329015774 + ], + [ + 20141118, + 10.75, + 10.75, + 10.8, + 10.43, + 10.45, + 254900899, + 2687326957 + ], + [ + 20141119, + 10.45, + 10.43, + 10.54, + 10.39, + 10.47, + 145326646, + 1518565385 + ], + [ + 20141120, + 10.47, + 10.45, + 10.66, + 10.37, + 10.57, + 162402495, + 1709647461 + ], + [ + 20141121, + 10.57, + 10.58, + 10.82, + 10.46, + 10.79, + 209997641, + 2234174865 + ], + [ + 20141124, + 10.79, + 10.57, + 10.99, + 10.45, + 10.86, + 474049927, + 5090821659 + ], + [ + 20141125, + 10.86, + 10.81, + 11.09, + 10.75, + 11.08, + 289490093, + 3159162410 + ], + [ + 20141126, + 11.08, + 11.25, + 11.43, + 11.1, + 11.32, + 452263345, + 5092828904 + ], + [ + 20141127, + 11.32, + 11.48, + 11.72, + 11.28, + 11.48, + 439738276, + 5062406815 + ], + [ + 20141128, + 11.48, + 11.53, + 12.48, + 11.48, + 12.4, + 832183256, + 9950390236 + ], + [ + 20141201, + 12.4, + 12.45, + 12.98, + 12.12, + 12.16, + 607270363, + 7590567304 + ], + [ + 20141202, + 12.16, + 12.03, + 13.08, + 12.03, + 12.87, + 589371031, + 7404591089 + ], + [ + 20141203, + 12.87, + 12.84, + 13.29, + 12.32, + 12.58, + 730561448, + 9380076839 + ], + [ + 20141204, + 12.58, + 12.58, + 13.3, + 12.37, + 13.27, + 720041669, + 9307946036 + ], + [ + 20141205, + 13.27, + 13.42, + 14, + 12.9, + 13.53, + 859647616, + 11553890777 + ], + [ + 20141208, + 13.53, + 13.39, + 14.04, + 13.2, + 13.81, + 703922500, + 9622363300 + ], + [ + 20141209, + 13.81, + 13.56, + 14.16, + 12.46, + 12.65, + 869193775, + 11788051418 + ], + [ + 20141210, + 12.65, + 12.7, + 13.25, + 12.21, + 13.16, + 620272395, + 7901267906 + ], + [ + 20141211, + 13.16, + 12.96, + 13.55, + 12.85, + 13.05, + 442571181, + 5847503446 + ], + [ + 20141212, + 13.05, + 13.05, + 13.38, + 12.78, + 12.98, + 310558743, + 4067040277 + ], + [ + 20141215, + 12.98, + 12.8, + 12.82, + 12.46, + 12.76, + 335025414, + 4232421865 + ], + [ + 20141216, + 12.76, + 12.7, + 13.3, + 12.65, + 13.29, + 438688005, + 5706439860 + ], + [ + 20141217, + 13.29, + 13.49, + 14.39, + 13.33, + 14.11, + 869703585, + 12037657249 + ], + [ + 20141218, + 14.11, + 14.22, + 14.34, + 13.71, + 13.89, + 499627853, + 7010664184 + ], + [ + 20141219, + 13.89, + 13.96, + 14.2, + 13.63, + 14.09, + 436244208, + 6099396161 + ], + [ + 20141222, + 14.09, + 14.18, + 15.2, + 14.14, + 14.68, + 683449513, + 10043569171 + ], + [ + 20141223, + 14.68, + 14.4, + 14.98, + 14.08, + 14.11, + 441578783, + 6398625351 + ], + [ + 20141224, + 14.11, + 14.11, + 14.2, + 13.31, + 13.46, + 417579539, + 5715187854 + ], + [ + 20141225, + 13.46, + 13.75, + 14.27, + 13.53, + 14.25, + 455721907, + 6359588287 + ], + [ + 20141226, + 14.25, + 14.3, + 14.84, + 14.19, + 14.77, + 466983121, + 6790353352 + ], + [ + 20141229, + 14.77, + 15.4, + 15.88, + 14.71, + 14.95, + 625216146, + 9556435997 + ], + [ + 20141230, + 14.95, + 14.95, + 15.5, + 14.83, + 15.36, + 443655559, + 6774519460 + ], + [ + 20141231, + 15.36, + 15.45, + 15.79, + 15.11, + 15.69, + 468832339, + 7271524766 + ], + [ + 20150105, + 15.69, + 15.88, + 16.25, + 15.56, + 16.07, + 513568709, + 8182820911 + ], + [ + 20150106, + 16.07, + 16, + 16.68, + 15.82, + 16.13, + 511684535, + 8311084820 + ], + [ + 20150107, + 16.13, + 15.9, + 16.17, + 15.53, + 15.81, + 385716820, + 6114241100 + ], + [ + 20150108, + 15.81, + 15.87, + 15.88, + 15.2, + 15.25, + 330627172, + 5101310595 + ], + [ + 20150109, + 15.25, + 15.2, + 16.25, + 15.11, + 15.43, + 491999937, + 7692348549 + ], + [ + 20150112, + 15.43, + 15.5, + 15.71, + 14.95, + 15.22, + 367787269, + 5625726993 + ], + [ + 20150113, + 15.22, + 15.13, + 15.41, + 15.1, + 15.18, + 178404956, + 2712026682 + ], + [ + 20150114, + 15.18, + 15.31, + 15.79, + 15.31, + 15.49, + 309018855, + 4812472304 + ], + [ + 20150115, + 15.49, + 15.49, + 16.15, + 15.39, + 16.12, + 329826849, + 5216166778 + ], + [ + 20150116, + 16.12, + 16.24, + 16.75, + 16.16, + 16.47, + 480245887, + 7938757902 + ], + [ + 20150119, + 16.47, + 15.38, + 15.73, + 14.82, + 14.82, + 623520880, + 9496942743 + ], + [ + 20150120, + 14.82, + 14.88, + 15.17, + 14.58, + 15, + 479215741, + 7142638836 + ], + [ + 20150121, + 15, + 15.1, + 15.87, + 14.81, + 15.74, + 487540369, + 7489943294 + ], + [ + 20150122, + 15.74, + 15.73, + 15.76, + 15.35, + 15.63, + 294738261, + 4592022934 + ], + [ + 20150123, + 15.63, + 15.74, + 16.04, + 15.54, + 15.63, + 320042992, + 5044685774 + ], + [ + 20150126, + 15.63, + 15.56, + 15.59, + 15.13, + 15.43, + 268566922, + 4122351608 + ], + [ + 20150127, + 15.43, + 15.44, + 15.44, + 14.75, + 15.01, + 351914010, + 5286301699 + ], + [ + 20150128, + 15.01, + 14.82, + 15.11, + 14.66, + 14.81, + 242203054, + 3592645043 + ], + [ + 20150129, + 14.81, + 14.58, + 14.68, + 14.32, + 14.42, + 266968083, + 3864614152 + ], + [ + 20150130, + 14.42, + 14.58, + 14.69, + 14.36, + 14.47, + 207865327, + 3021747775 + ], + [ + 20150202, + 14.47, + 14.06, + 14.26, + 13.99, + 14.04, + 211617677, + 2989272548 + ], + [ + 20150203, + 14.04, + 14.21, + 14.46, + 14.02, + 14.45, + 196263569, + 2792706733 + ], + [ + 20150204, + 14.45, + 14.5, + 14.59, + 14.12, + 14.18, + 167896219, + 2421384723 + ], + [ + 20150205, + 14.18, + 14.75, + 14.8, + 14.17, + 14.18, + 394332692, + 5742890408 + ], + [ + 20150206, + 14.18, + 14.09, + 14.32, + 13.95, + 14.09, + 186547522, + 2637143942 + ], + [ + 20150209, + 14.09, + 14.06, + 14.27, + 13.85, + 14.16, + 224585511, + 3155932084 + ], + [ + 20150210, + 14.16, + 14.15, + 14.48, + 14.08, + 14.43, + 183693513, + 2629916390 + ], + [ + 20150211, + 14.43, + 14.43, + 14.54, + 14.31, + 14.42, + 124127097, + 1789572963 + ], + [ + 20150212, + 14.42, + 14.42, + 14.43, + 14.11, + 14.35, + 148954152, + 2121808297 + ], + [ + 20150213, + 14.35, + 14.5, + 14.67, + 14.35, + 14.43, + 208366810, + 3023274166 + ], + [ + 20150216, + 14.43, + 14.43, + 14.46, + 14.26, + 14.4, + 139220024, + 1995677496 + ], + [ + 20150217, + 14.4, + 14.42, + 14.58, + 14.41, + 14.47, + 120665263, + 1747213085 + ], + [ + 20150225, + 14.47, + 14.48, + 14.5, + 14.18, + 14.28, + 140932583, + 2025174378 + ], + [ + 20150226, + 14.28, + 14.25, + 14.68, + 14.11, + 14.62, + 215013978, + 3104052166 + ], + [ + 20150227, + 14.62, + 14.6, + 14.8, + 14.48, + 14.53, + 195606870, + 2861206457 + ], + [ + 20150302, + 14.53, + 14.58, + 14.58, + 14.36, + 14.48, + 218763276, + 3159377729 + ], + [ + 20150303, + 14.48, + 14.44, + 14.44, + 13.98, + 14, + 266372415, + 3766071237 + ], + [ + 20150304, + 14, + 14.05, + 14.07, + 13.85, + 13.91, + 156595995, + 2183814569 + ], + [ + 20150305, + 13.91, + 13.84, + 13.84, + 13.51, + 13.58, + 226504580, + 3090569665 + ], + [ + 20150306, + 13.58, + 13.58, + 13.78, + 13.54, + 13.63, + 128036367, + 1750570352 + ], + [ + 20150309, + 13.63, + 13.81, + 14.7, + 13.61, + 14.51, + 434801476, + 6170955159 + ], + [ + 20150310, + 14.51, + 14.32, + 14.37, + 14.07, + 14.1, + 254844764, + 3623305559 + ], + [ + 20150311, + 14.1, + 14.17, + 14.56, + 14.17, + 14.25, + 215069722, + 3087509382 + ], + [ + 20150312, + 14.25, + 14.65, + 15.56, + 14.58, + 15.12, + 632781877, + 9512030471 + ], + [ + 20150313, + 15.12, + 15.19, + 15.8, + 15.08, + 15.29, + 440178379, + 6789040866 + ], + [ + 20150316, + 15.29, + 15.56, + 15.61, + 15.2, + 15.47, + 316116667, + 4867224356 + ], + [ + 20150317, + 15.47, + 15.6, + 15.68, + 15.36, + 15.54, + 309677645, + 4797833475 + ], + [ + 20150318, + 15.54, + 15.57, + 15.88, + 15.43, + 15.88, + 354655138, + 5558613435 + ], + [ + 20150319, + 15.88, + 15.88, + 15.89, + 15.58, + 15.64, + 316770912, + 4978776033 + ], + [ + 20150320, + 15.64, + 15.62, + 16.09, + 15.37, + 15.75, + 456531222, + 7180731346 + ], + [ + 20150323, + 15.75, + 15.82, + 16.04, + 15.77, + 15.91, + 357592740, + 5692415845 + ], + [ + 20150324, + 15.91, + 15.89, + 16, + 15.6, + 15.69, + 324657542, + 5114146783 + ], + [ + 20150325, + 15.69, + 15.6, + 15.72, + 15.15, + 15.24, + 331730332, + 5108990851 + ], + [ + 20150326, + 15.24, + 15.15, + 15.58, + 15.04, + 15.36, + 282340713, + 4326755744 + ], + [ + 20150327, + 15.36, + 15.32, + 15.55, + 15.17, + 15.36, + 218174978, + 3350088365 + ], + [ + 20150330, + 15.36, + 15.55, + 16.2, + 15.44, + 16.02, + 487442660, + 7735007517 + ], + [ + 20150331, + 16.02, + 16.48, + 16.58, + 15.74, + 15.79, + 494049254, + 7990395333 + ], + [ + 20150401, + 15.79, + 15.79, + 16.14, + 15.75, + 15.95, + 305878383, + 4868332118 + ], + [ + 20150402, + 15.95, + 16.3, + 16.38, + 15.87, + 16.18, + 410087652, + 6611462332 + ], + [ + 20150403, + 16.18, + 16, + 16.29, + 15.93, + 16.2, + 320361507, + 5171219071 + ], + [ + 20150407, + 16.2, + 16.5, + 16.87, + 16.45, + 16.71, + 502260203, + 8372655104 + ], + [ + 20150408, + 16.71, + 16.73, + 17.04, + 16.45, + 17.02, + 514816375, + 8633478020 + ], + [ + 20150409, + 17.02, + 17.05, + 17.48, + 16.8, + 16.87, + 497335458, + 8497436086 + ], + [ + 20150410, + 16.87, + 16.86, + 17.57, + 16.76, + 17.53, + 451543445, + 7772119507 + ], + [ + 20150413, + 17.53, + 17.99, + 18.48, + 17.62, + 18.03, + 581406595, + 10470524484 + ], + [ + 20150414, + 18.03, + 18.03, + 18.04, + 17.56, + 17.89, + 372837061, + 6640484668 + ], + [ + 20150415, + 17.89, + 17.8, + 18.45, + 17.71, + 17.96, + 449643905, + 8170773646 + ], + [ + 20150416, + 17.96, + 17.97, + 18.67, + 17.85, + 18.65, + 415984573, + 7577393009 + ], + [ + 20150417, + 18.65, + 18.95, + 19.05, + 18.47, + 18.6, + 490159321, + 9167362860 + ], + [ + 20150420, + 18.6, + 18.72, + 18.72, + 17.6, + 17.9, + 572435809, + 10446728565 + ], + [ + 20150421, + 17.9, + 17.75, + 18.19, + 17.75, + 18.16, + 368194681, + 6615540644 + ], + [ + 20150422, + 18.16, + 18.3, + 18.55, + 18.08, + 18.5, + 420766743, + 7712130682 + ], + [ + 20150423, + 18.5, + 18.5, + 18.64, + 18.11, + 18.22, + 363593631, + 6675541987 + ], + [ + 20150424, + 18.22, + 17.8, + 18.03, + 17.46, + 17.68, + 422927109, + 7509013285 + ], + [ + 20150427, + 17.68, + 17.72, + 18.25, + 17.72, + 18.17, + 384541412, + 6942247859 + ], + [ + 20150428, + 18.17, + 18.24, + 19, + 18, + 18.3, + 600053990, + 11100683779 + ], + [ + 20150429, + 18.3, + 18.27, + 18.66, + 18.06, + 18.53, + 358393731, + 6591914895 + ], + [ + 20150430, + 18.53, + 18.28, + 18.46, + 18.05, + 18.07, + 412760522, + 7523663257 + ], + [ + 20150504, + 18.07, + 18, + 18, + 17.6, + 17.81, + 258064565, + 4597698886 + ], + [ + 20150505, + 17.81, + 17.73, + 17.75, + 16.85, + 17.08, + 375386437, + 6483575960 + ], + [ + 20150506, + 17.08, + 17.08, + 17.51, + 16.97, + 17.06, + 303607877, + 5225100162 + ], + [ + 20150507, + 17.06, + 17.03, + 17.28, + 16.98, + 17.07, + 214390703, + 3674226153 + ], + [ + 20150508, + 17.07, + 17.19, + 17.3, + 16.82, + 17.11, + 184560000, + 3151167765 + ], + [ + 20150511, + 17.11, + 16.98, + 17.31, + 16.79, + 17.27, + 277153427, + 4711900631 + ], + [ + 20150512, + 17.27, + 17.25, + 17.4, + 17.04, + 17.24, + 219176341, + 3768388795 + ], + [ + 20150513, + 17.24, + 17.33, + 17.39, + 16.9, + 17.07, + 245244498, + 4198950106 + ], + [ + 20150514, + 17.07, + 17.1, + 17.25, + 16.94, + 16.99, + 192361949, + 3283133222 + ], + [ + 20150515, + 16.99, + 16.91, + 17.07, + 16.59, + 16.78, + 209597267, + 3526291462 + ], + [ + 20150518, + 16.78, + 16.62, + 16.76, + 16.34, + 16.38, + 187555204, + 3106379587 + ], + [ + 20150519, + 16.38, + 16.37, + 17.09, + 16.35, + 17.04, + 242251271, + 4080429264 + ], + [ + 20150520, + 17.04, + 17.04, + 17.49, + 16.97, + 17.15, + 265675717, + 4567803884 + ], + [ + 20150521, + 17.15, + 17.25, + 17.4, + 17.1, + 17.32, + 166403483, + 2873100257 + ], + [ + 20150522, + 17.32, + 17.46, + 17.79, + 17.34, + 17.76, + 248087543, + 4379120076 + ], + [ + 20150525, + 17.76, + 17.85, + 18.18, + 17.84, + 18.14, + 273874763, + 4942207005 + ], + [ + 20150526, + 18.14, + 18.22, + 18.45, + 17.91, + 18.39, + 301665297, + 5504873384 + ], + [ + 20150527, + 18.39, + 18.44, + 18.65, + 18.05, + 18.07, + 296942307, + 5444651111 + ], + [ + 20150528, + 18.07, + 18.1, + 18.14, + 17.01, + 17.04, + 334032210, + 5908534663 + ], + [ + 20150529, + 17.04, + 17.08, + 17.35, + 16.71, + 17.04, + 256087315, + 4370819052 + ], + [ + 20150601, + 17.04, + 17.04, + 18.08, + 16.86, + 17.93, + 286379255, + 5015007440 + ], + [ + 20150602, + 17.93, + 17.93, + 17.97, + 17.5, + 17.84, + 224935535, + 4001574466 + ], + [ + 20150603, + 17.84, + 17.89, + 18.05, + 17.54, + 17.9, + 244139688, + 4338757668 + ], + [ + 20150604, + 17.9, + 18, + 18.8, + 17.58, + 18.63, + 471864928, + 8635099296 + ], + [ + 20150605, + 18.63, + 19, + 19.17, + 18.02, + 18.43, + 362420155, + 6742853974 + ], + [ + 20150608, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150609, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150610, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150611, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150612, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150615, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150616, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150617, + 18.43, + 18.49, + 18.98, + 17.95, + 18.2, + 513118652, + 9419105681 + ], + [ + 20150618, + 18.2, + 18.09, + 18.25, + 17.64, + 17.72, + 278296731, + 4980064847 + ], + [ + 20150619, + 17.72, + 17.58, + 17.95, + 16.84, + 17.07, + 278090221, + 4894778628 + ], + [ + 20150623, + 16.31, + 16.45, + 17.09, + 16.24, + 17.02, + 297748888, + 4966949468 + ], + [ + 20150624, + 17.02, + 17.03, + 17.3, + 16.58, + 17.25, + 257825317, + 4364353264 + ], + [ + 20150625, + 17.25, + 17.6, + 17.74, + 16.65, + 16.71, + 271649032, + 4704733126 + ], + [ + 20150626, + 16.71, + 16.43, + 17.08, + 15.33, + 15.85, + 361776730, + 5893832505 + ], + [ + 20150629, + 15.85, + 16.3, + 16.53, + 14.81, + 15.91, + 420675691, + 6723071040 + ], + [ + 20150630, + 15.91, + 15.93, + 16.98, + 15.91, + 16.96, + 375411270, + 6204981732 + ], + [ + 20150701, + 16.96, + 16.81, + 16.93, + 16.2, + 16.32, + 250555997, + 4180149244 + ], + [ + 20150702, + 16.32, + 16.5, + 16.83, + 15.81, + 16.37, + 322264859, + 5297602404 + ], + [ + 20150703, + 16.37, + 16.39, + 16.64, + 15.1, + 15.87, + 312701072, + 5041249946 + ], + [ + 20150706, + 15.87, + 17.4, + 17.46, + 16.63, + 17.22, + 659421895, + 11195522994 + ], + [ + 20150707, + 17.22, + 16.94, + 17.82, + 16.46, + 17.57, + 713763502, + 12379048406 + ], + [ + 20150708, + 17.57, + 16.2, + 17.5, + 15.81, + 15.95, + 837950419, + 13833635468 + ], + [ + 20150709, + 15.95, + 15.95, + 17.4, + 15.38, + 16.95, + 545237273, + 8927542091 + ], + [ + 20150710, + 16.95, + 16.76, + 18.15, + 16.65, + 17.28, + 647768569, + 11376342740 + ], + [ + 20150713, + 17.28, + 16.99, + 17.48, + 16.81, + 17.04, + 372594650, + 6364720151 + ], + [ + 20150714, + 17.04, + 16.78, + 16.98, + 16.36, + 16.75, + 305725800, + 5111292893 + ], + [ + 20150715, + 16.75, + 16.7, + 17.13, + 16.51, + 17.07, + 348253550, + 5845359000 + ], + [ + 20150716, + 17.07, + 17.07, + 17.12, + 16.71, + 16.96, + 181402598, + 3069471172 + ], + [ + 20150717, + 16.96, + 17.03, + 17.19, + 16.88, + 17.02, + 195927578, + 3336786144 + ], + [ + 20150720, + 17.02, + 17, + 17.03, + 16.65, + 16.68, + 172918155, + 2908824607 + ], + [ + 20150721, + 16.68, + 16.58, + 16.72, + 16.3, + 16.38, + 156268261, + 2572676436 + ], + [ + 20150722, + 16.38, + 16.33, + 16.38, + 16.15, + 16.16, + 120352700, + 1956978868 + ], + [ + 20150723, + 16.16, + 16.24, + 16.51, + 16.18, + 16.43, + 114525468, + 1878869159 + ], + [ + 20150724, + 16.43, + 16.43, + 16.49, + 16.13, + 16.14, + 123609179, + 2016987556 + ], + [ + 20150727, + 16.14, + 16, + 16.1, + 14.84, + 14.91, + 225091581, + 3515372642 + ], + [ + 20150728, + 14.91, + 14.68, + 15.4, + 14.62, + 15.24, + 246095094, + 3717225976 + ], + [ + 20150729, + 15.24, + 15.22, + 15.3, + 15.12, + 15.29, + 135858697, + 2063868116 + ], + [ + 20150730, + 15.29, + 15.29, + 15.36, + 14.88, + 14.9, + 118921723, + 1807407771 + ], + [ + 20150731, + 14.9, + 14.97, + 15.16, + 14.65, + 15.07, + 234941266, + 3516273899 + ], + [ + 20150803, + 15.07, + 14.99, + 15.6, + 14.86, + 15.55, + 212367132, + 3246435574 + ], + [ + 20150804, + 15.55, + 15.48, + 15.67, + 15.38, + 15.62, + 85154364, + 1320992960 + ], + [ + 20150805, + 15.62, + 15.6, + 15.64, + 15.27, + 15.31, + 58185882, + 899150924 + ], + [ + 20150806, + 15.31, + 15.16, + 15.57, + 15.14, + 15.38, + 65377995, + 1007550209 + ], + [ + 20150807, + 15.38, + 15.58, + 15.64, + 15.39, + 15.47, + 65302258, + 1014250620 + ], + [ + 20150810, + 15.47, + 15.45, + 15.86, + 15.35, + 15.78, + 116938205, + 1823776978 + ], + [ + 20150811, + 15.78, + 15.7, + 15.75, + 15.51, + 15.57, + 105104123, + 1642256846 + ], + [ + 20150812, + 15.57, + 15.4, + 15.6, + 15.38, + 15.39, + 79184358, + 1225370347 + ], + [ + 20150813, + 15.39, + 15.47, + 15.56, + 15.29, + 15.45, + 74034209, + 1141661419 + ], + [ + 20150814, + 15.45, + 15.47, + 15.54, + 15.37, + 15.49, + 66356010, + 1025758702 + ], + [ + 20150817, + 15.49, + 15.41, + 15.41, + 15.22, + 15.32, + 120892083, + 1851641790 + ], + [ + 20150818, + 15.32, + 15.35, + 15.52, + 14.83, + 14.87, + 198445221, + 3032249668 + ], + [ + 20150819, + 14.87, + 14.87, + 15.17, + 14.5, + 15, + 199062097, + 2952584751 + ], + [ + 20150820, + 15, + 14.94, + 14.99, + 14.66, + 14.68, + 88124782, + 1309322551 + ], + [ + 20150821, + 14.68, + 14.61, + 14.74, + 14.2, + 14.22, + 123792817, + 1794884637 + ], + [ + 20150824, + 14.22, + 13.93, + 13.95, + 12.8, + 12.87, + 334859429, + 4407389496 + ], + [ + 20150825, + 12.87, + 12.54, + 13.08, + 11.91, + 12.39, + 289470686, + 3659079619 + ], + [ + 20150826, + 12.39, + 12.65, + 13.35, + 12.4, + 13.02, + 235214588, + 3028238686 + ], + [ + 20150827, + 13.02, + 13.16, + 14.09, + 12.98, + 13.98, + 212008806, + 2835655224 + ], + [ + 20150828, + 13.98, + 14.1, + 14.32, + 13.85, + 14.24, + 208950955, + 2942159406 + ], + [ + 20150831, + 14.24, + 14.2, + 14.98, + 13.96, + 14.96, + 202628515, + 2902670628 + ], + [ + 20150901, + 14.96, + 14.66, + 15.34, + 14.41, + 15.33, + 304904688, + 4572547207 + ], + [ + 20150902, + 15.33, + 14.9, + 15.37, + 14.72, + 14.89, + 255045273, + 3831534739 + ], + [ + 20150907, + 14.89, + 14.73, + 15.01, + 14.16, + 14.5, + 287948628, + 4206785571 + ], + [ + 20150908, + 14.5, + 14.52, + 15.16, + 14.22, + 15.06, + 330814193, + 4893450790 + ], + [ + 20150909, + 15.06, + 14.91, + 15.27, + 14.91, + 15.16, + 241917533, + 3653652169 + ], + [ + 20150910, + 15.16, + 15.06, + 15.27, + 14.96, + 15.25, + 205749026, + 3113080980 + ], + [ + 20150911, + 15.25, + 15.35, + 15.66, + 15.3, + 15.56, + 288708558, + 4469128138 + ], + [ + 20150914, + 15.56, + 15.5, + 15.95, + 14.93, + 15.93, + 183936607, + 2836987910 + ], + [ + 20150915, + 15.93, + 15.53, + 15.55, + 15.24, + 15.46, + 107602458, + 1658227600 + ], + [ + 20150916, + 15.46, + 15.31, + 15.8, + 15.03, + 15.43, + 74128982, + 1135218748 + ], + [ + 20150917, + 15.43, + 15.34, + 15.46, + 15.1, + 15.11, + 50848655, + 778452708 + ], + [ + 20150918, + 15.11, + 15.16, + 15.29, + 15.02, + 15.03, + 40899248, + 619915754 + ], + [ + 20150921, + 15.03, + 14.96, + 15.08, + 14.84, + 14.97, + 40488316, + 604842000 + ], + [ + 20150922, + 14.97, + 14.97, + 15.23, + 14.97, + 15.05, + 38673835, + 584644943 + ], + [ + 20150923, + 15.05, + 14.91, + 15, + 14.68, + 14.95, + 54580634, + 810914239 + ], + [ + 20150924, + 14.95, + 14.95, + 15.3, + 14.87, + 15.27, + 78862572, + 1192962812 + ], + [ + 20150925, + 15.27, + 15.15, + 15.62, + 15.15, + 15.59, + 136070895, + 2096781866 + ], + [ + 20150928, + 15.59, + 15.55, + 15.96, + 15.42, + 15.92, + 91425816, + 1436492503 + ], + [ + 20150929, + 15.92, + 15.79, + 15.99, + 15.67, + 15.97, + 114190253, + 1807681575 + ], + [ + 20150930, + 15.97, + 15.95, + 16.65, + 15.9, + 16.63, + 211038123, + 3452096800 + ], + [ + 20151008, + 16.63, + 16.8, + 16.8, + 15.83, + 15.87, + 140057148, + 2277284657 + ], + [ + 20151009, + 15.87, + 15.97, + 16.15, + 15.85, + 15.9, + 41525835, + 663144753 + ], + [ + 20151012, + 15.9, + 15.9, + 16.25, + 15.73, + 16.06, + 93633306, + 1497165793 + ], + [ + 20151013, + 16.06, + 15.98, + 16.11, + 15.85, + 15.97, + 54698799, + 873290852 + ], + [ + 20151014, + 15.97, + 15.81, + 16.09, + 15.81, + 15.9, + 44297812, + 706211867 + ], + [ + 20151015, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151016, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151019, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151020, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151021, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151022, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151023, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151026, + 15.9, + 16.03, + 16.57, + 16.03, + 16.28, + 101041055, + 1648965008 + ], + [ + 20151027, + 16.28, + 16.23, + 16.45, + 16.15, + 16.32, + 74933996, + 1223267248 + ], + [ + 20151028, + 16.32, + 16.26, + 16.54, + 16.09, + 16.31, + 74226285, + 1217460775 + ], + [ + 20151029, + 16.31, + 16.3, + 16.63, + 16.23, + 16.59, + 75760565, + 1251114542 + ], + [ + 20151030, + 16.59, + 16.5, + 16.68, + 16.38, + 16.39, + 45465414, + 750144861 + ], + [ + 20151102, + 16.39, + 16.3, + 16.52, + 16.22, + 16.41, + 38122791, + 625014482 + ], + [ + 20151103, + 16.41, + 16.4, + 16.77, + 16.37, + 16.46, + 60485065, + 1005503941 + ], + [ + 20151104, + 16.46, + 16.43, + 16.92, + 16.43, + 16.84, + 65053992, + 1086409869 + ], + [ + 20151105, + 16.84, + 16.85, + 18.07, + 16.75, + 17.71, + 231799691, + 4077390381 + ], + [ + 20151106, + 17.71, + 17.52, + 18.18, + 17.51, + 17.88, + 127594225, + 2277276146 + ], + [ + 20151109, + 17.88, + 17.92, + 19.19, + 17.88, + 18.15, + 157820058, + 2925510320 + ], + [ + 20151110, + 18.15, + 18, + 18.69, + 17.82, + 18.37, + 140427138, + 2575229758 + ], + [ + 20151111, + 18.37, + 18.41, + 18.49, + 17.5, + 17.73, + 92130221, + 1643831042 + ], + [ + 20151112, + 17.73, + 17.8, + 17.83, + 17.15, + 17.36, + 77790159, + 1353612961 + ], + [ + 20151113, + 17.36, + 17.2, + 17.6, + 17.15, + 17.58, + 73433156, + 1283306200 + ], + [ + 20151116, + 17.58, + 17.34, + 17.58, + 17.2, + 17.42, + 45144666, + 785563829 + ], + [ + 20151117, + 17.42, + 17.46, + 17.81, + 17.42, + 17.44, + 63539278, + 1119712536 + ], + [ + 20151118, + 17.44, + 17.47, + 17.68, + 17.24, + 17.39, + 57584578, + 1003785434 + ], + [ + 20151119, + 17.39, + 17.3, + 17.99, + 17.3, + 17.9, + 102543449, + 1821483172 + ], + [ + 20151120, + 17.9, + 17.81, + 18.63, + 17.78, + 18.47, + 148206210, + 2733449298 + ], + [ + 20151123, + 18.47, + 18.51, + 19.13, + 18.44, + 19.06, + 171203791, + 3235638652 + ], + [ + 20151124, + 19.06, + 18.9, + 19.12, + 18.59, + 19.05, + 129389144, + 2437634483 + ], + [ + 20151125, + 19.05, + 18.9, + 19.68, + 18.44, + 19.67, + 326524776, + 6295983533 + ], + [ + 20151126, + 19.67, + 19.5, + 19.7, + 19.2, + 19.37, + 214944239, + 4187889901 + ], + [ + 20151127, + 19.37, + 19.16, + 19.42, + 18.4, + 18.53, + 105608733, + 1999981226 + ], + [ + 20151130, + 18.53, + 18.44, + 18.81, + 17.6, + 18.65, + 97633827, + 1779188257 + ], + [ + 20151201, + 18.65, + 18.35, + 19, + 18.08, + 18.66, + 63430576, + 1179526363 + ], + [ + 20151202, + 18.66, + 18.51, + 20, + 18.48, + 19.85, + 153608076, + 2972238980 + ], + [ + 20151203, + 19.85, + 19.7, + 19.77, + 19.22, + 19.25, + 110346329, + 2147606954 + ], + [ + 20151204, + 19.25, + 19.27, + 19.27, + 18.69, + 18.71, + 70275848, + 1331588236 + ], + [ + 20151207, + 18.71, + 18.71, + 19.5, + 18.71, + 19.45, + 83346816, + 1592198369 + ], + [ + 20151208, + 19.45, + 19.28, + 20.12, + 18.81, + 20.1, + 239884949, + 4764109259 + ], + [ + 20151209, + 20.1, + 19.58, + 19.58, + 19.11, + 19.23, + 92049465, + 1776578423 + ], + [ + 20151210, + 19.23, + 19.34, + 19.88, + 19.11, + 19.27, + 57091310, + 1108934588 + ], + [ + 20151211, + 19.27, + 19.01, + 19.22, + 18.43, + 18.6, + 87066826, + 1630390309 + ], + [ + 20151214, + 18.6, + 18.31, + 18.63, + 18.03, + 18.45, + 70736958, + 1290712912 + ], + [ + 20151215, + 18.45, + 18.44, + 18.82, + 18.17, + 18.31, + 51685772, + 950672911 + ], + [ + 20151216, + 18.31, + 18.36, + 18.45, + 18.11, + 18.18, + 38700640, + 705621171 + ], + [ + 20151217, + 18.18, + 18.26, + 18.61, + 18.2, + 18.49, + 53304071, + 983362559 + ], + [ + 20151218, + 18.49, + 18.49, + 19.8, + 18.43, + 18.81, + 92211924, + 1753311888 + ], + [ + 20151221, + 18.81, + 18.79, + 19.4, + 18.54, + 19.14, + 82490082, + 1567681249 + ], + [ + 20151222, + 19.14, + 19.01, + 19.29, + 18.77, + 18.9, + 53122744, + 1006796481 + ], + [ + 20151223, + 18.9, + 18.91, + 19.13, + 18.61, + 18.88, + 66128171, + 1249610550 + ], + [ + 20151224, + 18.88, + 18.85, + 19.14, + 18.67, + 19.04, + 57171554, + 1083459057 + ], + [ + 20151225, + 19.04, + 19.02, + 19.48, + 18.93, + 19.32, + 55427897, + 1069153871 + ], + [ + 20151228, + 19.32, + 19.37, + 19.43, + 18.62, + 18.7, + 49980698, + 945164680 + ], + [ + 20151229, + 18.7, + 18.63, + 18.92, + 18.39, + 18.74, + 47288465, + 883333858 + ], + [ + 20151230, + 18.74, + 18.71, + 18.78, + 18.31, + 18.57, + 35687385, + 660326971 + ], + [ + 20151231, + 18.57, + 18.52, + 18.52, + 18.26, + 18.27, + 27936138, + 513758894 + ], + [ + 20160104, + 18.27, + 18.28, + 18.28, + 17.55, + 17.8, + 42240610, + 754425783 + ], + [ + 20160105, + 17.8, + 17.51, + 18.06, + 17.4, + 17.96, + 58054793, + 1034181474 + ], + [ + 20160106, + 17.96, + 17.9, + 18.14, + 17.69, + 18.1, + 46772653, + 838667398 + ], + [ + 20160107, + 18.1, + 17.8, + 17.9, + 17.4, + 17.51, + 11350479, + 199502702 + ], + [ + 20160108, + 17.51, + 17.74, + 17.88, + 16.91, + 17.49, + 71918296, + 1262105060 + ], + [ + 20160111, + 17.49, + 17.21, + 17.45, + 16.96, + 17.05, + 90177135, + 1550155933 + ], + [ + 20160112, + 17.05, + 17.17, + 17.52, + 17.08, + 17.45, + 55374454, + 964061502 + ], + [ + 20160113, + 17.45, + 17.57, + 17.9, + 17.35, + 17.39, + 47869312, + 843717365 + ], + [ + 20160114, + 17.39, + 17, + 17.99, + 16.89, + 17.92, + 54838833, + 966117848 + ], + [ + 20160115, + 17.92, + 17.8, + 18.15, + 17.52, + 17.58, + 46723139, + 836146426 + ], + [ + 20160118, + 17.58, + 17.43, + 17.99, + 17.32, + 17.68, + 32729006, + 583291559 + ], + [ + 20160119, + 17.68, + 17.78, + 17.88, + 17.5, + 17.77, + 29807159, + 527753175 + ], + [ + 20160120, + 17.77, + 17.61, + 17.7, + 17.08, + 17.25, + 35968636, + 623546924 + ], + [ + 20160121, + 17.25, + 17.22, + 17.46, + 16.5, + 16.58, + 34197115, + 582845476 + ], + [ + 20160122, + 16.58, + 16.84, + 17.11, + 16.49, + 17.02, + 42007318, + 708179241 + ], + [ + 20160125, + 17.02, + 17, + 17.17, + 16.72, + 17.03, + 23558971, + 400445071 + ], + [ + 20160126, + 17.03, + 16.96, + 17.14, + 16.4, + 16.66, + 38279766, + 643611762 + ], + [ + 20160127, + 16.66, + 16.75, + 16.98, + 16.51, + 16.68, + 44291307, + 742640743 + ], + [ + 20160128, + 16.68, + 16.76, + 16.82, + 15.88, + 16.58, + 38902180, + 643984171 + ], + [ + 20160129, + 16.58, + 16.52, + 17.05, + 16.41, + 16.9, + 47429000, + 799493381 + ], + [ + 20160201, + 16.9, + 16.99, + 17, + 16.41, + 16.5, + 29139596, + 485275132 + ], + [ + 20160202, + 16.5, + 16.5, + 16.94, + 16.46, + 16.76, + 25380981, + 425396889 + ], + [ + 20160203, + 16.76, + 16.6, + 16.66, + 16.45, + 16.61, + 27779183, + 459255616 + ], + [ + 20160204, + 16.61, + 16.84, + 17.32, + 16.63, + 17.3, + 47162860, + 799283799 + ], + [ + 20160205, + 17.3, + 17.24, + 18.39, + 17.15, + 18.38, + 78413454, + 1401156041 + ], + [ + 20160215, + 18.38, + 17.98, + 18.48, + 17.8, + 18.45, + 67296317, + 1221398339 + ], + [ + 20160216, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160217, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160218, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160219, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160222, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160223, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160224, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160225, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160226, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160229, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160301, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160302, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160303, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160304, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160307, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160308, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160309, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160310, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160311, + 18.45, + 17.51, + 17.53, + 16.61, + 16.97, + 98240322, + 1657158636 + ], + [ + 20160314, + 16.97, + 16.88, + 17.47, + 16.82, + 16.86, + 56922239, + 973317374 + ], + [ + 20160315, + 16.86, + 16.95, + 17.19, + 16.81, + 17.02, + 37540932, + 638223050 + ], + [ + 20160316, + 17.02, + 16.92, + 18.07, + 16.91, + 18.03, + 108404378, + 1924212601 + ], + [ + 20160317, + 18.03, + 17.81, + 18.19, + 17.45, + 17.7, + 68635812, + 1219236346 + ], + [ + 20160318, + 17.7, + 17.79, + 18, + 17.65, + 17.84, + 55987968, + 996332597 + ], + [ + 20160321, + 17.84, + 17.78, + 18.25, + 17.78, + 18.06, + 42001532, + 756966797 + ], + [ + 20160322, + 18.06, + 18.09, + 18.63, + 18.02, + 18.15, + 43760811, + 800814893 + ], + [ + 20160323, + 18.15, + 18.16, + 18.35, + 18.06, + 18.13, + 27830795, + 506023215 + ], + [ + 20160324, + 18.13, + 18.11, + 18.11, + 17.68, + 17.72, + 27448272, + 488313660 + ], + [ + 20160325, + 17.72, + 17.72, + 17.87, + 17.68, + 17.74, + 13619185, + 241971869 + ], + [ + 20160328, + 17.74, + 17.78, + 18, + 17.37, + 17.45, + 24521696, + 433449200 + ], + [ + 20160329, + 17.45, + 17.53, + 17.66, + 17.37, + 17.45, + 19151152, + 335806206 + ], + [ + 20160330, + 17.45, + 17.65, + 17.95, + 17.65, + 17.87, + 35562148, + 634175207 + ], + [ + 20160331, + 17.87, + 17.98, + 18.08, + 17.72, + 17.93, + 23762112, + 425380429 + ], + [ + 20160401, + 17.93, + 17.98, + 18.25, + 17.61, + 18.18, + 35790541, + 643979468 + ], + [ + 20160405, + 18.18, + 17.94, + 18.29, + 17.76, + 18.17, + 42622297, + 768010128 + ], + [ + 20160406, + 18.17, + 18.03, + 18.14, + 17.87, + 17.96, + 23428724, + 421234846 + ], + [ + 20160407, + 17.96, + 17.95, + 18, + 17.63, + 17.69, + 29047713, + 516129852 + ], + [ + 20160408, + 17.69, + 17.56, + 17.76, + 17.53, + 17.6, + 17132244, + 301704521 + ], + [ + 20160411, + 17.6, + 17.6, + 17.82, + 17.55, + 17.67, + 24117635, + 426862387 + ], + [ + 20160412, + 17.67, + 17.69, + 17.7, + 17.53, + 17.62, + 14100759, + 248002295 + ], + [ + 20160413, + 17.62, + 17.73, + 17.99, + 17.69, + 17.74, + 35189716, + 627667715 + ], + [ + 20160414, + 17.74, + 17.9, + 18.01, + 17.75, + 17.8, + 15796208, + 281977244 + ], + [ + 20160415, + 17.8, + 17.95, + 18.06, + 17.8, + 17.89, + 34773526, + 623836222 + ], + [ + 20160418, + 17.89, + 17.75, + 18.03, + 17.66, + 17.81, + 28084133, + 501790676 + ], + [ + 20160419, + 17.81, + 17.95, + 17.98, + 17.78, + 17.9, + 27246371, + 487095912 + ], + [ + 20160420, + 17.9, + 17.89, + 17.99, + 17.31, + 17.96, + 46614611, + 825437834 + ], + [ + 20160421, + 17.96, + 17.82, + 18.35, + 17.75, + 18.12, + 48212915, + 872382605 + ], + [ + 20160422, + 18.12, + 18, + 18.36, + 17.94, + 18.24, + 28178162, + 513194655 + ], + [ + 20160425, + 18.24, + 18.15, + 18.16, + 17.82, + 17.88, + 24294360, + 435467860 + ], + [ + 20160426, + 17.88, + 17.87, + 18.08, + 17.75, + 17.92, + 15739400, + 281501388 + ], + [ + 20160427, + 17.92, + 17.97, + 17.97, + 17.8, + 17.86, + 13838875, + 247622905 + ], + [ + 20160428, + 17.86, + 17.93, + 18.1, + 17.83, + 17.9, + 15728417, + 282201353 + ], + [ + 20160429, + 17.9, + 17.83, + 17.94, + 17.75, + 17.83, + 23065933, + 412460987 + ], + [ + 20160503, + 17.83, + 17.95, + 18.24, + 17.83, + 18.12, + 27776723, + 501830132 + ], + [ + 20160504, + 18.12, + 18.06, + 18.23, + 18.02, + 18.08, + 23118959, + 418592994 + ], + [ + 20160505, + 18.08, + 18.06, + 18.12, + 17.98, + 18.06, + 14936632, + 269576075 + ], + [ + 20160506, + 18.06, + 18.07, + 18.1, + 17.71, + 17.73, + 23406763, + 418454827 + ], + [ + 20160509, + 17.73, + 17.71, + 17.8, + 17.4, + 17.51, + 21947591, + 386423417 + ], + [ + 20160510, + 17.51, + 17.38, + 17.56, + 17.38, + 17.48, + 16846648, + 294675478 + ], + [ + 20160511, + 17.48, + 17.55, + 17.57, + 17.4, + 17.45, + 11941164, + 208655785 + ], + [ + 20160512, + 17.45, + 17.43, + 17.5, + 17.2, + 17.41, + 14668954, + 254410730 + ], + [ + 20160513, + 17.41, + 17.37, + 17.46, + 17.22, + 17.24, + 11013829, + 190929402 + ], + [ + 20160516, + 17.24, + 17.23, + 17.35, + 17.21, + 17.29, + 11045624, + 190872655 + ], + [ + 20160517, + 17.29, + 17.29, + 17.34, + 17.16, + 17.25, + 9765153, + 168387277 + ], + [ + 20160518, + 17.25, + 17.25, + 17.62, + 17.02, + 17.56, + 30962453, + 536935470 + ], + [ + 20160519, + 17.56, + 17.44, + 17.49, + 17.33, + 17.35, + 10380826, + 180686332 + ], + [ + 20160520, + 17.35, + 17.31, + 17.5, + 17.27, + 17.45, + 11140621, + 194223009 + ], + [ + 20160523, + 17.45, + 17.5, + 17.68, + 17.44, + 17.55, + 14080659, + 247441303 + ], + [ + 20160524, + 17.55, + 17.48, + 17.6, + 17.43, + 17.55, + 10725938, + 187905438 + ], + [ + 20160525, + 17.55, + 17.68, + 17.73, + 17.6, + 17.67, + 13766238, + 243549455 + ], + [ + 20160526, + 17.67, + 17.65, + 17.86, + 17.65, + 17.7, + 11065062, + 196266938 + ], + [ + 20160527, + 17.7, + 17.69, + 17.77, + 17.63, + 17.74, + 11621242, + 205801175 + ], + [ + 20160530, + 17.74, + 17.84, + 17.97, + 17.68, + 17.95, + 17538184, + 313324795 + ], + [ + 20160531, + 17.95, + 17.93, + 18.4, + 17.92, + 18.29, + 35631526, + 650177320 + ], + [ + 20160601, + 18.29, + 18.3, + 18.35, + 18.13, + 18.19, + 18312424, + 333790682 + ], + [ + 20160602, + 18.19, + 18.2, + 18.3, + 17.93, + 18.02, + 17786525, + 321768768 + ], + [ + 20160603, + 18.02, + 18.12, + 18.13, + 17.9, + 18.01, + 18003512, + 323746001 + ], + [ + 20160606, + 18.01, + 18.05, + 18.11, + 17.97, + 18.02, + 17856247, + 321865763 + ], + [ + 20160607, + 18.02, + 18.1, + 18.13, + 17.97, + 18.02, + 16533983, + 298145352 + ], + [ + 20160608, + 18.02, + 18.01, + 18.07, + 17.97, + 17.99, + 23758300, + 427741583 + ], + [ + 20160613, + 17.99, + 17.86, + 17.94, + 17.77, + 17.78, + 30051583, + 536281150 + ], + [ + 20160614, + 17.78, + 17.77, + 17.83, + 17.7, + 17.79, + 18773357, + 333449719 + ], + [ + 20160615, + 17.79, + 17.61, + 17.76, + 17.55, + 17.74, + 26332177, + 464557383 + ], + [ + 20160616, + 17.74, + 17.67, + 17.93, + 17.6, + 17.8, + 30871127, + 549171213 + ], + [ + 20160617, + 17.8, + 17.75, + 17.99, + 17.74, + 17.77, + 17412233, + 311113072 + ], + [ + 20160620, + 17.77, + 17.93, + 17.93, + 17.75, + 17.85, + 9681495, + 172507202 + ], + [ + 20160621, + 17.85, + 17.88, + 17.95, + 17.75, + 17.78, + 15852873, + 282663680 + ], + [ + 20160622, + 17.78, + 17.8, + 17.9, + 17.78, + 17.89, + 14227501, + 253800359 + ], + [ + 20160623, + 15.8, + 15.9, + 15.9, + 15.71, + 15.72, + 12882295, + 203560849 + ], + [ + 20160624, + 15.72, + 15.7, + 15.79, + 15.08, + 15.28, + 30575522, + 470756348 + ], + [ + 20160627, + 15.28, + 15.29, + 15.39, + 15.18, + 15.31, + 19163499, + 292488228 + ], + [ + 20160628, + 15.31, + 15.27, + 15.3, + 15.18, + 15.28, + 12559826, + 191346962 + ], + [ + 20160629, + 15.28, + 15.29, + 15.54, + 15.28, + 15.5, + 21253351, + 326320213 + ], + [ + 20160630, + 15.5, + 15.5, + 15.66, + 15.44, + 15.57, + 20735886, + 323223547 + ], + [ + 20160701, + 15.57, + 15.57, + 15.96, + 15.54, + 15.92, + 25106479, + 394802033 + ], + [ + 20160704, + 15.92, + 15.86, + 16.03, + 15.8, + 15.93, + 21411650, + 341120776 + ], + [ + 20160705, + 15.93, + 15.94, + 15.95, + 15.75, + 15.79, + 16171615, + 255727223 + ], + [ + 20160706, + 15.79, + 15.71, + 15.76, + 15.61, + 15.64, + 22976510, + 360070168 + ], + [ + 20160707, + 15.64, + 15.63, + 15.64, + 15.45, + 15.57, + 24498042, + 380536334 + ], + [ + 20160708, + 15.57, + 15.55, + 15.56, + 15.44, + 15.45, + 14901331, + 230568191 + ], + [ + 20160711, + 15.45, + 15.56, + 15.57, + 15.4, + 15.43, + 22852491, + 354003568 + ], + [ + 20160712, + 15.43, + 15.48, + 15.65, + 15.45, + 15.64, + 25545130, + 397267013 + ], + [ + 20160713, + 15.64, + 15.65, + 15.97, + 15.64, + 15.79, + 36238056, + 573546775 + ], + [ + 20160714, + 15.79, + 15.77, + 15.84, + 15.64, + 15.7, + 16883421, + 265364888 + ], + [ + 20160715, + 15.7, + 15.71, + 15.75, + 15.65, + 15.71, + 15998100, + 251152944 + ], + [ + 20160718, + 15.71, + 15.73, + 15.91, + 15.66, + 15.77, + 27766982, + 438169692 + ], + [ + 20160719, + 15.77, + 15.77, + 15.8, + 15.65, + 15.73, + 17179816, + 269908287 + ], + [ + 20160720, + 15.73, + 15.7, + 15.76, + 15.63, + 15.75, + 14866526, + 233284416 + ], + [ + 20160721, + 15.75, + 15.74, + 15.87, + 15.7, + 15.83, + 22020445, + 348156592 + ], + [ + 20160722, + 15.83, + 15.81, + 15.82, + 15.58, + 15.63, + 16711700, + 262066573 + ], + [ + 20160725, + 15.63, + 15.63, + 15.76, + 15.63, + 15.69, + 11441970, + 179598105 + ], + [ + 20160726, + 15.69, + 15.69, + 15.79, + 15.65, + 15.74, + 20462397, + 321598665 + ], + [ + 20160727, + 15.74, + 15.73, + 15.88, + 15.45, + 15.87, + 40697330, + 637937308 + ], + [ + 20160728, + 15.87, + 15.77, + 15.79, + 15.65, + 15.68, + 17451372, + 274345301 + ], + [ + 20160729, + 15.68, + 15.65, + 15.71, + 15.61, + 15.7, + 14348301, + 224747562 + ], + [ + 20160801, + 15.7, + 15.68, + 15.85, + 15.65, + 15.8, + 22909943, + 361191350 + ], + [ + 20160802, + 15.8, + 15.79, + 15.85, + 15.68, + 15.75, + 10877815, + 171311340 + ], + [ + 20160803, + 15.75, + 15.64, + 15.72, + 15.62, + 15.67, + 10583990, + 165699514 + ], + [ + 20160804, + 15.67, + 15.69, + 15.69, + 15.49, + 15.59, + 15610498, + 243122631 + ], + [ + 20160805, + 15.59, + 15.6, + 15.8, + 15.59, + 15.73, + 17648517, + 277447198 + ], + [ + 20160808, + 15.73, + 15.76, + 15.76, + 15.66, + 15.74, + 13129367, + 206333087 + ], + [ + 20160809, + 15.74, + 15.75, + 15.8, + 15.71, + 15.79, + 15480879, + 243949588 + ], + [ + 20160810, + 15.79, + 15.8, + 15.85, + 15.73, + 15.83, + 18499535, + 292534452 + ], + [ + 20160811, + 15.83, + 15.75, + 16.4, + 15.74, + 16.07, + 52689421, + 852413099 + ], + [ + 20160812, + 16.07, + 16.12, + 16.39, + 16, + 16.36, + 46991632, + 763634354 + ], + [ + 20160815, + 16.36, + 16.5, + 17.02, + 16.45, + 16.94, + 77333862, + 1299618491 + ], + [ + 20160816, + 16.94, + 16.94, + 16.99, + 16.67, + 16.7, + 49384036, + 829743468 + ], + [ + 20160817, + 16.7, + 16.72, + 16.85, + 16.52, + 16.64, + 36446597, + 606581272 + ], + [ + 20160818, + 16.64, + 16.55, + 16.77, + 16.35, + 16.44, + 37110139, + 612294413 + ], + [ + 20160819, + 16.44, + 16.43, + 16.5, + 16.36, + 16.42, + 19927300, + 327521631 + ], + [ + 20160822, + 16.42, + 16.42, + 16.47, + 16.31, + 16.41, + 19768630, + 324280093 + ], + [ + 20160823, + 16.41, + 16.41, + 16.56, + 16.32, + 16.4, + 31754370, + 521794934 + ], + [ + 20160824, + 16.4, + 16.41, + 16.51, + 16.34, + 16.39, + 17085424, + 280402637 + ], + [ + 20160825, + 16.39, + 16.36, + 16.41, + 16.2, + 16.34, + 24749915, + 403472216 + ], + [ + 20160826, + 16.34, + 16.36, + 16.4, + 16.29, + 16.34, + 14688056, + 240035889 + ], + [ + 20160829, + 16.34, + 16.31, + 16.37, + 16.08, + 16.23, + 30202023, + 489414008 + ], + [ + 20160830, + 16.23, + 16.24, + 16.49, + 16.24, + 16.4, + 36396993, + 597418078 + ], + [ + 20160831, + 16.4, + 16.35, + 16.56, + 16.32, + 16.48, + 22003438, + 362526025 + ], + [ + 20160901, + 16.48, + 16.48, + 16.55, + 16.38, + 16.41, + 21272047, + 349934548 + ], + [ + 20160902, + 16.41, + 16.38, + 16.5, + 16.35, + 16.48, + 23147001, + 380418559 + ], + [ + 20160905, + 16.48, + 16.49, + 16.58, + 16.42, + 16.49, + 25677035, + 423399290 + ], + [ + 20160906, + 16.49, + 16.49, + 16.53, + 16.37, + 16.41, + 20282647, + 333206432 + ], + [ + 20160907, + 16.41, + 16.41, + 16.5, + 16.35, + 16.48, + 17975558, + 295519896 + ], + [ + 20160908, + 16.48, + 16.47, + 16.61, + 16.43, + 16.6, + 24406900, + 403801797 + ], + [ + 20160909, + 16.6, + 16.62, + 16.66, + 16.5, + 16.56, + 18739471, + 310623908 + ], + [ + 20160912, + 16.56, + 16.38, + 16.47, + 16.26, + 16.4, + 36509177, + 597895474 + ], + [ + 20160913, + 16.4, + 16.4, + 16.46, + 16.39, + 16.45, + 14234378, + 233969071 + ], + [ + 20160914, + 16.45, + 16.43, + 16.48, + 16.38, + 16.4, + 23981413, + 393967822 + ], + [ + 20160919, + 16.4, + 16.45, + 16.51, + 16.42, + 16.46, + 14465955, + 238091122 + ], + [ + 20160920, + 16.46, + 16.47, + 16.48, + 16.42, + 16.46, + 17396811, + 286078658 + ], + [ + 20160921, + 16.46, + 16.47, + 16.51, + 16.43, + 16.45, + 9416102, + 154918234 + ], + [ + 20160922, + 16.45, + 16.49, + 16.59, + 16.47, + 16.53, + 11527832, + 190442429 + ], + [ + 20160923, + 16.53, + 16.55, + 16.55, + 16.48, + 16.48, + 10200460, + 168270146 + ], + [ + 20160926, + 16.48, + 16.45, + 16.57, + 16.41, + 16.48, + 20769186, + 342748706 + ], + [ + 20160927, + 16.48, + 16.42, + 16.52, + 16.42, + 16.48, + 17025470, + 280852907 + ], + [ + 20160928, + 16.48, + 16.48, + 16.53, + 16.46, + 16.48, + 12841990, + 211844619 + ], + [ + 20160929, + 16.48, + 16.52, + 16.55, + 16.49, + 16.5, + 10997408, + 181620111 + ], + [ + 20160930, + 16.5, + 16.5, + 16.53, + 16.48, + 16.49, + 12190268, + 201085204 + ], + [ + 20161010, + 16.49, + 16.53, + 16.6, + 16.48, + 16.55, + 18666854, + 308450225 + ], + [ + 20161011, + 16.55, + 16.57, + 16.58, + 16.5, + 16.57, + 12690366, + 209785537 + ], + [ + 20161012, + 16.57, + 16.54, + 16.54, + 16.48, + 16.51, + 10643884, + 175594201 + ], + [ + 20161013, + 16.51, + 16.51, + 16.52, + 16.42, + 16.43, + 14504356, + 238973130 + ], + [ + 20161014, + 16.43, + 16.43, + 16.47, + 16.38, + 16.46, + 10660114, + 175020225 + ], + [ + 20161017, + 16.46, + 16.41, + 16.44, + 16.22, + 16.27, + 16424904, + 268130860 + ], + [ + 20161018, + 16.27, + 16.28, + 16.39, + 16.24, + 16.34, + 18251833, + 298064113 + ], + [ + 20161019, + 16.34, + 16.35, + 16.39, + 16.24, + 16.27, + 11143167, + 181631901 + ], + [ + 20161020, + 16.27, + 16.27, + 16.34, + 16.25, + 16.29, + 8985794, + 146255319 + ], + [ + 20161021, + 16.29, + 16.29, + 16.34, + 16.22, + 16.3, + 10884798, + 177155062 + ], + [ + 20161024, + 16.3, + 16.3, + 16.58, + 16.27, + 16.47, + 24757241, + 406980667 + ], + [ + 20161025, + 16.47, + 16.48, + 16.5, + 16.36, + 16.42, + 13309321, + 218721453 + ], + [ + 20161026, + 16.42, + 16.4, + 16.42, + 16.3, + 16.32, + 12436805, + 203174010 + ], + [ + 20161027, + 16.32, + 16.3, + 16.31, + 16.18, + 16.19, + 19517454, + 316513318 + ], + [ + 20161028, + 16.19, + 16.19, + 16.34, + 16.18, + 16.29, + 15067204, + 244739683 + ], + [ + 20161031, + 16.29, + 16.23, + 16.31, + 16.01, + 16.27, + 14673298, + 237635070 + ], + [ + 20161101, + 16.27, + 16.26, + 16.33, + 16.21, + 16.3, + 13028259, + 212179107 + ], + [ + 20161102, + 16.3, + 16.21, + 16.3, + 16.18, + 16.2, + 25051160, + 406667269 + ], + [ + 20161103, + 16.2, + 16.19, + 16.38, + 16.19, + 16.35, + 25864110, + 421412550 + ], + [ + 20161104, + 16.35, + 16.3, + 16.53, + 16.29, + 16.4, + 21516475, + 353348691 + ], + [ + 20161107, + 16.4, + 16.39, + 16.45, + 16.38, + 16.42, + 21351658, + 350381736 + ], + [ + 20161108, + 16.42, + 16.45, + 16.54, + 16.44, + 16.47, + 17307155, + 285419770 + ], + [ + 20161109, + 16.47, + 16.47, + 16.53, + 16.36, + 16.46, + 39826582, + 655055488 + ], + [ + 20161110, + 16.46, + 16.55, + 16.64, + 16.48, + 16.57, + 20484554, + 339602785 + ], + [ + 20161111, + 16.57, + 16.56, + 16.63, + 16.45, + 16.59, + 21539188, + 356740636 + ], + [ + 20161114, + 16.59, + 16.53, + 16.7, + 16.52, + 16.6, + 18124496, + 301208006 + ], + [ + 20161115, + 16.6, + 16.59, + 16.61, + 16.5, + 16.59, + 15714142, + 260648299 + ], + [ + 20161116, + 16.59, + 16.59, + 16.63, + 16.54, + 16.6, + 12395504, + 205688793 + ], + [ + 20161117, + 16.6, + 16.58, + 16.63, + 16.52, + 16.6, + 22718556, + 376599274 + ], + [ + 20161118, + 16.6, + 16.59, + 16.64, + 16.55, + 16.6, + 29274383, + 485488349 + ], + [ + 20161121, + 16.6, + 16.59, + 16.73, + 16.54, + 16.64, + 21432453, + 356612260 + ], + [ + 20161122, + 16.64, + 16.67, + 16.72, + 16.63, + 16.68, + 21080968, + 351666631 + ], + [ + 20161123, + 16.68, + 16.68, + 17.23, + 16.66, + 16.93, + 45036427, + 765689745 + ], + [ + 20161124, + 16.93, + 16.93, + 17.12, + 16.86, + 16.89, + 21043140, + 356783606 + ], + [ + 20161125, + 16.89, + 16.89, + 17.1, + 16.81, + 17.09, + 23335230, + 396231886 + ], + [ + 20161128, + 17.09, + 17.15, + 17.49, + 17.15, + 17.21, + 33835281, + 584558233 + ], + [ + 20161129, + 17.21, + 17.21, + 17.35, + 17.11, + 17.26, + 29530098, + 509203656 + ], + [ + 20161130, + 17.26, + 17.28, + 17.45, + 17.1, + 17.16, + 20135026, + 346784527 + ], + [ + 20161201, + 17.16, + 17.15, + 17.27, + 17.05, + 17.15, + 18449219, + 316391192 + ], + [ + 20161202, + 17.15, + 17.1, + 17.18, + 16.8, + 17.1, + 33895875, + 576329869 + ], + [ + 20161205, + 17.1, + 16.95, + 17.32, + 16.91, + 17.3, + 38201368, + 655302810 + ], + [ + 20161206, + 17.3, + 17.28, + 17.42, + 17.2, + 17.22, + 20948075, + 362989434 + ], + [ + 20161207, + 17.22, + 17.17, + 17.2, + 17.06, + 17.07, + 15550748, + 265825550 + ], + [ + 20161208, + 17.07, + 17.15, + 17.2, + 17.04, + 17.14, + 13234569, + 226759229 + ], + [ + 20161209, + 17.14, + 17.14, + 17.46, + 17.12, + 17.34, + 28835648, + 500164630 + ], + [ + 20161212, + 17.34, + 17.34, + 17.57, + 17.19, + 17.49, + 48359554, + 841905183 + ], + [ + 20161213, + 17.49, + 17.36, + 17.44, + 17.16, + 17.17, + 15602869, + 270112439 + ], + [ + 20161214, + 17.17, + 17.17, + 17.42, + 17.12, + 17.18, + 17860552, + 309185673 + ], + [ + 20161215, + 17.18, + 17.13, + 17.13, + 16.7, + 16.7, + 30809613, + 517398943 + ], + [ + 20161216, + 16.7, + 16.7, + 16.83, + 16.63, + 16.66, + 14531366, + 242842108 + ], + [ + 20161219, + 16.66, + 16.65, + 16.7, + 16.51, + 16.52, + 8483493, + 140430889 + ], + [ + 20161220, + 16.52, + 16.52, + 16.56, + 16.12, + 16.28, + 22525817, + 366213562 + ], + [ + 20161221, + 16.28, + 16.26, + 16.37, + 16.25, + 16.32, + 12638809, + 206022869 + ], + [ + 20161222, + 16.32, + 16.32, + 16.33, + 16.14, + 16.19, + 11499190, + 186428629 + ], + [ + 20161223, + 16.19, + 16.17, + 16.22, + 16.07, + 16.19, + 11187906, + 180365980 + ], + [ + 20161226, + 16.19, + 16.13, + 16.28, + 16.01, + 16.25, + 14482456, + 233999583 + ], + [ + 20161227, + 16.25, + 16.25, + 16.32, + 16.13, + 16.14, + 10665824, + 172900199 + ], + [ + 20161228, + 16.14, + 16.14, + 16.19, + 16.03, + 16.09, + 14441526, + 232406679 + ], + [ + 20161229, + 16.09, + 16.09, + 16.15, + 15.99, + 16.07, + 11851308, + 190400022 + ], + [ + 20161230, + 16.07, + 16.07, + 16.23, + 16.04, + 16.21, + 12262167, + 197653917 + ], + [ + 20170103, + 16.21, + 16.21, + 16.44, + 16.17, + 16.3, + 16237125, + 265043268 + ], + [ + 20170104, + 16.3, + 16.29, + 16.35, + 16.18, + 16.33, + 29658734, + 482612222 + ], + [ + 20170105, + 16.33, + 16.3, + 16.38, + 16.24, + 16.3, + 26437646, + 431449126 + ], + [ + 20170106, + 16.3, + 16.3, + 16.3, + 16.13, + 16.18, + 17195598, + 278864536 + ], + [ + 20170109, + 16.18, + 16.24, + 16.29, + 16.13, + 16.2, + 14908745, + 241579598 + ], + [ + 20170110, + 16.2, + 16.18, + 16.24, + 16.14, + 16.19, + 7996756, + 129458363 + ], + [ + 20170111, + 16.19, + 16.24, + 16.24, + 16.15, + 16.16, + 9193332, + 148793816 + ], + [ + 20170112, + 16.16, + 16.18, + 16.2, + 16.11, + 16.12, + 8296150, + 134057682 + ], + [ + 20170113, + 16.12, + 16.1, + 16.29, + 16.1, + 16.27, + 19034143, + 308468975 + ], + [ + 20170116, + 16.27, + 16.23, + 16.6, + 16.1, + 16.56, + 53304724, + 876414508 + ], + [ + 20170117, + 16.56, + 16.46, + 16.54, + 16.37, + 16.4, + 12555292, + 206230538 + ], + [ + 20170118, + 16.4, + 16.42, + 16.55, + 16.36, + 16.48, + 11478663, + 189191354 + ], + [ + 20170119, + 16.48, + 16.43, + 16.64, + 16.43, + 16.54, + 12180687, + 201675871 + ], + [ + 20170120, + 16.54, + 16.58, + 16.66, + 16.5, + 16.6, + 14288268, + 236958622 + ], + [ + 20170123, + 16.6, + 16.66, + 16.69, + 16.51, + 16.57, + 14616540, + 242945923 + ], + [ + 20170124, + 16.57, + 16.58, + 16.7, + 16.58, + 16.69, + 14985241, + 249503391 + ], + [ + 20170125, + 16.69, + 16.69, + 16.74, + 16.61, + 16.69, + 11284869, + 188172530 + ], + [ + 20170126, + 16.69, + 16.69, + 16.84, + 16.61, + 16.74, + 8602907, + 144343272 + ], + [ + 20170203, + 16.74, + 16.82, + 16.85, + 16.62, + 16.63, + 8174289, + 136532939 + ], + [ + 20170206, + 16.63, + 16.75, + 16.78, + 16.66, + 16.66, + 13455850, + 225037394 + ], + [ + 20170207, + 16.66, + 16.65, + 16.74, + 16.63, + 16.67, + 14759284, + 246037892 + ], + [ + 20170208, + 16.67, + 16.63, + 16.69, + 16.54, + 16.67, + 11238867, + 186815177 + ], + [ + 20170209, + 16.67, + 16.68, + 16.77, + 16.59, + 16.72, + 11393034, + 190339364 + ], + [ + 20170210, + 16.72, + 16.76, + 16.84, + 16.7, + 16.78, + 13985262, + 234489132 + ], + [ + 20170213, + 16.78, + 16.88, + 16.9, + 16.78, + 16.85, + 19992872, + 336932200 + ], + [ + 20170214, + 16.85, + 16.87, + 16.88, + 16.74, + 16.75, + 12987235, + 217924152 + ], + [ + 20170215, + 16.75, + 16.82, + 16.93, + 16.75, + 16.84, + 25688032, + 433573962 + ], + [ + 20170216, + 16.84, + 16.88, + 16.91, + 16.76, + 16.78, + 16327832, + 274241728 + ], + [ + 20170217, + 16.78, + 16.78, + 16.82, + 16.59, + 16.64, + 13863642, + 231623672 + ], + [ + 20170220, + 16.64, + 16.62, + 16.98, + 16.62, + 16.91, + 29949984, + 503858485 + ], + [ + 20170221, + 16.91, + 16.88, + 17.08, + 16.81, + 16.88, + 17509118, + 296489045 + ], + [ + 20170222, + 16.88, + 16.88, + 16.9, + 16.73, + 16.75, + 17032277, + 285870629 + ], + [ + 20170223, + 16.75, + 16.78, + 16.83, + 16.64, + 16.69, + 15011148, + 250909254 + ], + [ + 20170224, + 16.69, + 16.67, + 16.75, + 16.66, + 16.71, + 11594971, + 193610637 + ], + [ + 20170227, + 16.71, + 16.69, + 16.72, + 16.53, + 16.59, + 13732273, + 228302043 + ], + [ + 20170228, + 16.59, + 16.58, + 16.67, + 16.53, + 16.59, + 12097943, + 200661656 + ], + [ + 20170301, + 16.59, + 16.58, + 16.62, + 16.52, + 16.56, + 16226984, + 268840218 + ], + [ + 20170302, + 16.56, + 16.62, + 16.62, + 16.39, + 16.41, + 18996632, + 312626391 + ], + [ + 20170303, + 16.41, + 16.42, + 16.43, + 16.32, + 16.35, + 12429467, + 203315662 + ], + [ + 20170306, + 16.35, + 16.37, + 16.53, + 16.35, + 16.41, + 15703751, + 258165904 + ], + [ + 20170307, + 16.41, + 16.38, + 16.45, + 16.37, + 16.43, + 9319842, + 152969168 + ], + [ + 20170308, + 16.43, + 16.4, + 16.44, + 16.35, + 16.39, + 10109647, + 165715073 + ], + [ + 20170309, + 16.39, + 16.37, + 16.4, + 16.22, + 16.22, + 17366025, + 282644706 + ], + [ + 20170310, + 16.22, + 16.23, + 16.28, + 16.17, + 16.23, + 16396375, + 265663459 + ], + [ + 20170313, + 16.23, + 16.23, + 16.34, + 16.16, + 16.34, + 17950147, + 291999358 + ], + [ + 20170314, + 16.34, + 16.34, + 16.35, + 16.24, + 16.26, + 16988979, + 276642688 + ], + [ + 20170315, + 16.26, + 16.24, + 16.28, + 16.17, + 16.24, + 18900324, + 306175990 + ], + [ + 20170316, + 16.24, + 16.27, + 16.35, + 16.25, + 16.29, + 19036545, + 310417986 + ], + [ + 20170317, + 16.29, + 16.3, + 16.32, + 16.14, + 16.2, + 21560354, + 350179470 + ], + [ + 20170320, + 16.2, + 16.24, + 16.25, + 16.13, + 16.14, + 15017806, + 242775930 + ], + [ + 20170321, + 16.14, + 16.15, + 16.16, + 15.98, + 16, + 31124617, + 499206643 + ], + [ + 20170322, + 16, + 15.98, + 15.98, + 15.7, + 15.78, + 43811429, + 691677895 + ], + [ + 20170323, + 15.78, + 15.8, + 15.92, + 15.79, + 15.88, + 22225660, + 352635979 + ], + [ + 20170324, + 15.88, + 15.85, + 16, + 15.83, + 15.96, + 19902006, + 316984958 + ], + [ + 20170327, + 15.96, + 15.97, + 16.13, + 15.9, + 16.04, + 18997369, + 304990151 + ], + [ + 20170328, + 16.04, + 16.11, + 16.13, + 15.97, + 16.01, + 13212969, + 211750766 + ], + [ + 20170329, + 16.01, + 16.01, + 16.11, + 15.8, + 15.87, + 23446792, + 372794465 + ], + [ + 20170330, + 15.87, + 15.88, + 15.9, + 15.72, + 15.81, + 23645144, + 373665115 + ], + [ + 20170331, + 15.81, + 15.78, + 16.05, + 15.77, + 16.01, + 24187120, + 385793421 + ], + [ + 20170405, + 16.01, + 16.05, + 16.2, + 15.89, + 16.16, + 31036271, + 499121565 + ], + [ + 20170406, + 16.16, + 16.09, + 16.18, + 16.03, + 16.1, + 22335442, + 359361840 + ], + [ + 20170407, + 16.1, + 16.06, + 16.16, + 16.02, + 16.1, + 20126948, + 323821647 + ], + [ + 20170410, + 16.1, + 16.12, + 16.12, + 15.94, + 15.97, + 16154024, + 258662668 + ], + [ + 20170411, + 15.97, + 15.97, + 15.99, + 15.81, + 15.89, + 18611375, + 295381671 + ], + [ + 20170412, + 15.89, + 15.88, + 15.96, + 15.75, + 15.89, + 22210541, + 352357729 + ], + [ + 20170413, + 15.89, + 15.88, + 15.89, + 15.73, + 15.75, + 23426650, + 369388222 + ], + [ + 20170414, + 15.75, + 15.76, + 15.78, + 15.42, + 15.51, + 40156553, + 625510632 + ], + [ + 20170417, + 15.51, + 15.53, + 15.6, + 15.3, + 15.56, + 36739448, + 566536789 + ], + [ + 20170418, + 15.56, + 15.5, + 15.52, + 15.3, + 15.3, + 22889980, + 351624622 + ], + [ + 20170419, + 15.3, + 15.25, + 15.27, + 15.11, + 15.11, + 24455407, + 371021507 + ], + [ + 20170420, + 15.11, + 15.12, + 15.14, + 14.9, + 14.91, + 41061406, + 614436383 + ], + [ + 20170421, + 14.91, + 14.92, + 15.07, + 14.85, + 15.05, + 22688358, + 340453104 + ], + [ + 20170424, + 15.05, + 15.05, + 15.11, + 14.91, + 15, + 17627803, + 264649933 + ], + [ + 20170425, + 15, + 15.02, + 15.1, + 14.99, + 15.05, + 12975919, + 195296862 + ], + [ + 20170426, + 15.05, + 15.06, + 15.11, + 15, + 15.05, + 14939871, + 225022668 + ], + [ + 20170427, + 15.05, + 15.05, + 15.25, + 15.03, + 15.21, + 22887645, + 345791526 + ], + [ + 20170428, + 15.21, + 15.15, + 15.22, + 15.08, + 15.21, + 15718509, + 238419161 + ], + [ + 20170502, + 15.21, + 15.21, + 15.22, + 15.13, + 15.16, + 12607509, + 191225527 + ], + [ + 20170503, + 15.16, + 15.16, + 15.16, + 15.05, + 15.08, + 14247943, + 215130847 + ], + [ + 20170504, + 15.08, + 15.07, + 15.07, + 14.9, + 14.98, + 19477788, + 291839737 + ], + [ + 20170505, + 14.98, + 14.95, + 14.98, + 14.52, + 14.92, + 40194577, + 592160198 + ], + [ + 20170508, + 14.92, + 14.78, + 14.9, + 14.51, + 14.86, + 43568576, + 638781010 + ], + [ + 20170509, + 14.86, + 14.69, + 14.84, + 14.66, + 14.76, + 19225492, + 283864640 + ], + [ + 20170510, + 14.76, + 14.76, + 14.85, + 14.55, + 14.61, + 28359413, + 418201400 + ], + [ + 20170511, + 14.61, + 14.57, + 14.79, + 14.55, + 14.75, + 27312908, + 400313949 + ], + [ + 20170512, + 14.75, + 14.75, + 15.23, + 14.73, + 15.21, + 45733426, + 687468466 + ], + [ + 20170515, + 15.21, + 15.27, + 15.43, + 15.16, + 15.27, + 29965820, + 458298668 + ], + [ + 20170516, + 15.27, + 15.23, + 15.29, + 15.08, + 15.27, + 24875396, + 377908567 + ], + [ + 20170517, + 15.27, + 15.24, + 15.26, + 15.07, + 15.21, + 33434411, + 505883672 + ], + [ + 20170518, + 15.21, + 15.1, + 15.14, + 14.95, + 15.01, + 30657927, + 460669387 + ], + [ + 20170519, + 15.01, + 15.04, + 15.08, + 14.91, + 15.02, + 28610626, + 428236200 + ], + [ + 20170522, + 15.02, + 15.02, + 15.06, + 14.93, + 15.04, + 30227245, + 453230616 + ], + [ + 20170523, + 15.04, + 15, + 15.57, + 14.98, + 15.43, + 75400428, + 1154524439 + ], + [ + 20170524, + 15.43, + 15.38, + 15.52, + 15.21, + 15.47, + 70439028, + 1081376996 + ], + [ + 20170525, + 11.75, + 11.75, + 12.93, + 11.72, + 12.93, + 222373433, + 2803027082 + ], + [ + 20170526, + 12.93, + 12.81, + 12.91, + 12.54, + 12.84, + 176456630, + 2246593329 + ], + [ + 20170531, + 12.84, + 12.75, + 13.05, + 12.66, + 12.84, + 113009809, + 1450286642 + ], + [ + 20170601, + 12.84, + 12.78, + 12.97, + 12.69, + 12.92, + 96217055, + 1235216028 + ], + [ + 20170602, + 12.92, + 12.93, + 13.01, + 12.74, + 12.89, + 80197701, + 1034450236 + ], + [ + 20170605, + 12.89, + 12.79, + 12.88, + 12.51, + 12.85, + 75876475, + 963227274 + ], + [ + 20170606, + 12.85, + 12.8, + 12.84, + 12.66, + 12.8, + 36104406, + 460469437 + ], + [ + 20170607, + 12.8, + 12.81, + 12.99, + 12.78, + 12.84, + 64395191, + 827766620 + ], + [ + 20170608, + 12.84, + 12.76, + 12.86, + 12.67, + 12.84, + 48194843, + 615876297 + ], + [ + 20170609, + 12.84, + 12.79, + 13.2, + 12.77, + 12.93, + 114434319, + 1489264558 + ], + [ + 20170612, + 12.93, + 12.9, + 13.14, + 12.76, + 12.78, + 73931192, + 955965931 + ], + [ + 20170613, + 12.78, + 12.78, + 12.78, + 12.56, + 12.59, + 52716070, + 665205801 + ], + [ + 20170614, + 12.59, + 12.6, + 12.64, + 12.31, + 12.46, + 55306982, + 687620409 + ], + [ + 20170615, + 12.46, + 12.41, + 12.46, + 12.28, + 12.38, + 37492860, + 462612620 + ], + [ + 20170616, + 12.38, + 12.38, + 12.46, + 12.27, + 12.35, + 47351062, + 586081485 + ], + [ + 20170619, + 12.35, + 12.36, + 12.43, + 12.3, + 12.4, + 32941278, + 407834844 + ], + [ + 20170620, + 12.4, + 12.41, + 12.44, + 12.22, + 12.29, + 44645196, + 548932358 + ], + [ + 20170621, + 12.29, + 12.4, + 12.4, + 12.26, + 12.34, + 34000062, + 418820218 + ], + [ + 20170622, + 12.34, + 12.33, + 12.84, + 12.29, + 12.57, + 110259441, + 1392278622 + ], + [ + 20170623, + 12.57, + 12.55, + 12.65, + 12.36, + 12.64, + 68579079, + 858095944 + ], + [ + 20170626, + 12.64, + 12.64, + 12.82, + 12.55, + 12.64, + 60509162, + 766551256 + ], + [ + 20170627, + 12.64, + 12.64, + 12.73, + 12.53, + 12.7, + 46687475, + 589020019 + ], + [ + 20170628, + 12.7, + 12.66, + 12.91, + 12.6, + 12.79, + 75349557, + 963202799 + ], + [ + 20170629, + 12.79, + 12.81, + 12.86, + 12.7, + 12.76, + 38994542, + 497489975 + ], + [ + 20170630, + 12.76, + 12.7, + 12.73, + 12.59, + 12.65, + 36566479, + 462244023 + ], + [ + 20170703, + 12.65, + 12.64, + 12.65, + 12.47, + 12.56, + 38778949, + 486264674 + ], + [ + 20170704, + 12.56, + 12.55, + 12.58, + 12.41, + 12.55, + 36659128, + 458434427 + ], + [ + 20170705, + 12.55, + 12.5, + 12.65, + 12.47, + 12.62, + 26470507, + 332542458 + ], + [ + 20170706, + 12.62, + 12.62, + 12.72, + 12.51, + 12.66, + 37414241, + 471582088 + ], + [ + 20170707, + 12.66, + 12.62, + 12.69, + 12.55, + 12.6, + 24667294, + 311101536 + ], + [ + 20170710, + 12.6, + 12.59, + 12.64, + 12.52, + 12.53, + 26411530, + 331940512 + ], + [ + 20170711, + 12.53, + 12.51, + 12.94, + 12.51, + 12.8, + 96835349, + 1238626601 + ], + [ + 20170712, + 12.8, + 12.8, + 13.06, + 12.74, + 12.86, + 80469025, + 1039614032 + ], + [ + 20170713, + 12.86, + 12.82, + 13.29, + 12.77, + 13.27, + 110219238, + 1436784310 + ], + [ + 20170714, + 13.27, + 13.34, + 13.8, + 13.34, + 13.59, + 146865370, + 1991795315 + ], + [ + 20170717, + 13.59, + 13.62, + 14.02, + 13.28, + 13.76, + 178661221, + 2448349167 + ], + [ + 20170718, + 13.76, + 13.65, + 13.72, + 13.4, + 13.55, + 69895876, + 946717556 + ], + [ + 20170719, + 13.55, + 13.56, + 13.78, + 13.48, + 13.69, + 66108709, + 900014392 + ], + [ + 20170720, + 13.69, + 13.67, + 13.7, + 13.53, + 13.62, + 40017492, + 544175215 + ], + [ + 20170721, + 13.62, + 13.61, + 13.63, + 13.38, + 13.45, + 52272375, + 702999237 + ], + [ + 20170724, + 13.45, + 13.45, + 13.74, + 13.36, + 13.67, + 65820954, + 892033686 + ], + [ + 20170725, + 13.67, + 13.62, + 13.75, + 13.41, + 13.51, + 58478099, + 795769078 + ], + [ + 20170726, + 13.51, + 13.45, + 13.7, + 13.36, + 13.38, + 57495388, + 775489074 + ], + [ + 20170727, + 13.38, + 13.38, + 13.47, + 13.28, + 13.38, + 33612097, + 449548317 + ], + [ + 20170728, + 13.38, + 13.37, + 13.49, + 13.3, + 13.47, + 24954961, + 334111573 + ], + [ + 20170731, + 13.47, + 13.45, + 13.52, + 13.31, + 13.36, + 45083081, + 602638872 + ], + [ + 20170801, + 13.36, + 13.42, + 13.49, + 13.32, + 13.43, + 64198064, + 860914609 + ], + [ + 20170802, + 13.43, + 13.44, + 13.6, + 13.39, + 13.44, + 61644148, + 830433621 + ], + [ + 20170803, + 13.44, + 13.42, + 13.42, + 13.04, + 13.08, + 78581867, + 1036842141 + ], + [ + 20170804, + 13.08, + 13.09, + 13.1, + 12.85, + 12.87, + 63181971, + 818014678 + ], + [ + 20170807, + 12.87, + 12.87, + 12.95, + 12.83, + 12.93, + 29528429, + 380518686 + ], + [ + 20170808, + 12.93, + 12.91, + 12.93, + 12.83, + 12.87, + 23570298, + 303469941 + ], + [ + 20170809, + 12.87, + 12.84, + 12.88, + 12.75, + 12.76, + 32303821, + 413575784 + ], + [ + 20170810, + 12.76, + 12.74, + 12.88, + 12.7, + 12.79, + 44056044, + 563372040 + ], + [ + 20170811, + 12.79, + 12.72, + 12.73, + 12.46, + 12.68, + 88890056, + 1118537328 + ], + [ + 20170814, + 12.68, + 12.62, + 12.63, + 12.52, + 12.56, + 45562027, + 572465225 + ], + [ + 20170815, + 12.56, + 12.58, + 12.76, + 12.56, + 12.59, + 62591905, + 792887783 + ], + [ + 20170816, + 12.59, + 12.56, + 12.56, + 12.47, + 12.49, + 33886531, + 423706578 + ], + [ + 20170817, + 12.49, + 12.49, + 12.55, + 12.47, + 12.53, + 39091156, + 488847378 + ], + [ + 20170818, + 12.53, + 12.5, + 12.57, + 12.46, + 12.51, + 35976632, + 450071386 + ], + [ + 20170821, + 12.51, + 12.5, + 12.57, + 12.46, + 12.51, + 33810237, + 422478328 + ], + [ + 20170822, + 12.51, + 12.51, + 12.53, + 12.41, + 12.43, + 58829999, + 731959991 + ], + [ + 20170823, + 12.43, + 12.44, + 12.66, + 12.41, + 12.57, + 96871587, + 1215804709 + ], + [ + 20170824, + 12.57, + 12.58, + 12.66, + 12.45, + 12.47, + 62153175, + 779043383 + ], + [ + 20170825, + 12.47, + 12.47, + 12.8, + 12.47, + 12.78, + 145590666, + 1842766907 + ], + [ + 20170828, + 12.78, + 12.83, + 12.96, + 12.75, + 12.89, + 104113170, + 1339965987 + ], + [ + 20170829, + 12.89, + 12.85, + 12.98, + 12.77, + 12.96, + 60063956, + 772995364 + ], + [ + 20170830, + 12.96, + 12.91, + 12.98, + 12.82, + 12.87, + 60479990, + 779708165 + ], + [ + 20170831, + 12.87, + 12.83, + 12.84, + 12.65, + 12.71, + 44790313, + 570138136 + ], + [ + 20170901, + 12.71, + 12.68, + 12.87, + 12.68, + 12.77, + 39264131, + 501796405 + ], + [ + 20170904, + 12.77, + 12.78, + 12.84, + 12.65, + 12.78, + 35667447, + 454951467 + ], + [ + 20170905, + 12.78, + 12.78, + 13.09, + 12.78, + 13.03, + 73493027, + 954528907 + ], + [ + 20170906, + 13.03, + 12.99, + 13.05, + 12.9, + 12.96, + 33823576, + 438219617 + ], + [ + 20170907, + 12.96, + 12.94, + 13.02, + 12.82, + 12.85, + 38224782, + 494212416 + ], + [ + 20170908, + 12.85, + 12.85, + 13.12, + 12.83, + 13.03, + 64778087, + 842285784 + ], + [ + 20170911, + 13.03, + 13.15, + 13.15, + 12.95, + 12.99, + 52234735, + 683194002 + ], + [ + 20170912, + 12.99, + 13, + 13.04, + 12.91, + 13.04, + 51012322, + 661471546 + ], + [ + 20170913, + 13.04, + 13.01, + 13.01, + 12.86, + 12.87, + 31972897, + 412327510 + ], + [ + 20170914, + 12.87, + 12.88, + 12.98, + 12.81, + 12.85, + 24160832, + 311079246 + ], + [ + 20170915, + 12.85, + 12.82, + 12.86, + 12.75, + 12.83, + 24874312, + 318464945 + ], + [ + 20170918, + 12.83, + 12.82, + 12.96, + 12.8, + 12.91, + 35747529, + 461032051 + ], + [ + 20170919, + 12.91, + 12.93, + 12.95, + 12.82, + 12.9, + 30170124, + 388627660 + ], + [ + 20170920, + 12.9, + 12.88, + 12.93, + 12.83, + 12.88, + 19867148, + 255856510 + ], + [ + 20170921, + 12.88, + 12.86, + 12.95, + 12.83, + 12.87, + 20140268, + 259643727 + ], + [ + 20170922, + 12.87, + 12.84, + 12.92, + 12.79, + 12.89, + 24192687, + 311178548 + ], + [ + 20170925, + 12.89, + 12.89, + 12.95, + 12.71, + 12.94, + 50687628, + 650703773 + ], + [ + 20170926, + 12.94, + 12.89, + 12.93, + 12.85, + 12.86, + 22163311, + 285364898 + ], + [ + 20170927, + 12.86, + 12.83, + 12.91, + 12.76, + 12.85, + 26374752, + 339097277 + ], + [ + 20170928, + 12.85, + 12.85, + 12.88, + 12.77, + 12.84, + 24124934, + 309223171 + ], + [ + 20170929, + 12.84, + 12.82, + 12.91, + 12.81, + 12.87, + 19822263, + 255341342 + ], + [ + 20171009, + 12.87, + 13.27, + 13.29, + 13, + 13.04, + 52149081, + 684274104 + ], + [ + 20171010, + 13.04, + 13.05, + 13.1, + 12.98, + 13.1, + 27493986, + 359114767 + ], + [ + 20171011, + 13.1, + 13.08, + 13.11, + 13.03, + 13.06, + 18706308, + 244440298 + ], + [ + 20171012, + 13.06, + 13.05, + 13.09, + 12.97, + 13.05, + 17125284, + 223204024 + ], + [ + 20171013, + 13.05, + 13.01, + 13.08, + 12.92, + 12.94, + 20857578, + 271308478 + ], + [ + 20171016, + 12.94, + 12.98, + 13.06, + 12.94, + 13.04, + 23611164, + 307206532 + ], + [ + 20171017, + 13.04, + 13.04, + 13.06, + 12.94, + 12.99, + 14692320, + 190770505 + ], + [ + 20171018, + 12.99, + 12.99, + 13.1, + 12.93, + 13.07, + 45458736, + 592125606 + ], + [ + 20171019, + 13.07, + 13.03, + 13.16, + 12.98, + 13.13, + 52881168, + 690607546 + ], + [ + 20171020, + 13.13, + 13.09, + 13.1, + 13.01, + 13.01, + 17228409, + 224781272 + ], + [ + 20171023, + 13.01, + 13.02, + 13.03, + 12.83, + 12.84, + 31563834, + 406941717 + ], + [ + 20171024, + 12.84, + 12.84, + 12.95, + 12.82, + 12.86, + 27236042, + 350864968 + ], + [ + 20171025, + 12.86, + 12.86, + 12.94, + 12.82, + 12.9, + 20743829, + 267109744 + ], + [ + 20171026, + 12.9, + 12.87, + 12.88, + 12.78, + 12.82, + 25275166, + 324110141 + ], + [ + 20171027, + 12.82, + 12.85, + 12.94, + 12.82, + 12.85, + 32673820, + 420972314 + ], + [ + 20171030, + 12.85, + 12.84, + 12.84, + 12.59, + 12.7, + 74713617, + 947820344 + ], + [ + 20171031, + 12.7, + 12.6, + 12.66, + 12.58, + 12.61, + 20120724, + 253737598 + ], + [ + 20171101, + 12.61, + 12.63, + 12.72, + 12.53, + 12.54, + 35368712, + 446287606 + ], + [ + 20171102, + 12.54, + 12.52, + 12.57, + 12.43, + 12.53, + 48267038, + 602955872 + ], + [ + 20171103, + 12.53, + 12.53, + 12.6, + 12.43, + 12.58, + 32848169, + 411198265 + ], + [ + 20171106, + 12.58, + 12.56, + 12.56, + 12.45, + 12.47, + 20016827, + 249788208 + ], + [ + 20171107, + 12.47, + 12.49, + 12.6, + 12.41, + 12.54, + 38677337, + 482986126 + ], + [ + 20171108, + 12.54, + 12.54, + 12.68, + 12.49, + 12.58, + 37134146, + 468242270 + ], + [ + 20171109, + 12.58, + 12.57, + 12.63, + 12.53, + 12.55, + 17463373, + 219541345 + ], + [ + 20171110, + 12.55, + 12.54, + 12.63, + 12.46, + 12.63, + 49925359, + 626756843 + ], + [ + 20171113, + 12.63, + 12.65, + 12.85, + 12.63, + 12.8, + 78009337, + 996962275 + ], + [ + 20171114, + 12.8, + 12.76, + 12.77, + 12.58, + 12.6, + 33754928, + 426955935 + ], + [ + 20171115, + 12.6, + 12.6, + 12.63, + 12.55, + 12.6, + 28076530, + 353327083 + ], + [ + 20171116, + 12.6, + 12.57, + 12.57, + 12.38, + 12.39, + 35680762, + 444238625 + ], + [ + 20171117, + 12.39, + 12.38, + 12.8, + 12.38, + 12.78, + 109336535, + 1378873267 + ], + [ + 20171120, + 12.78, + 12.7, + 12.86, + 12.61, + 12.85, + 61495420, + 783077227 + ], + [ + 20171121, + 12.85, + 12.81, + 13.17, + 12.75, + 12.94, + 116179412, + 1512638142 + ], + [ + 20171122, + 12.94, + 13, + 13.44, + 13, + 13.23, + 114576266, + 1513356223 + ], + [ + 20171123, + 13.23, + 13.24, + 13.32, + 12.91, + 13.06, + 81912602, + 1076890039 + ], + [ + 20171124, + 13.06, + 13.11, + 13.18, + 12.93, + 13.09, + 59612483, + 777699709 + ], + [ + 20171127, + 13.09, + 13.09, + 13.12, + 12.81, + 13.1, + 79250273, + 1028510255 + ], + [ + 20171128, + 13.1, + 13.03, + 13.07, + 12.92, + 12.94, + 34031908, + 441466983 + ], + [ + 20171129, + 12.94, + 12.95, + 13.04, + 12.81, + 12.94, + 41846783, + 540439739 + ], + [ + 20171130, + 12.94, + 12.91, + 12.95, + 12.8, + 12.91, + 39916356, + 513785829 + ], + [ + 20171201, + 12.91, + 12.93, + 12.95, + 12.81, + 12.91, + 38577445, + 496330241 + ], + [ + 20171204, + 12.91, + 12.87, + 12.94, + 12.84, + 12.92, + 36479233, + 470155474 + ], + [ + 20171205, + 12.92, + 12.92, + 13.27, + 12.91, + 13.17, + 123796797, + 1623138207 + ], + [ + 20171206, + 13.17, + 13.12, + 13.16, + 12.91, + 12.96, + 43564931, + 566372423 + ], + [ + 20171207, + 12.96, + 12.95, + 13.03, + 12.91, + 12.96, + 34802229, + 451233524 + ], + [ + 20171208, + 12.96, + 12.98, + 12.99, + 12.87, + 12.93, + 31296221, + 404411517 + ], + [ + 20171211, + 12.93, + 12.92, + 13.04, + 12.85, + 12.97, + 36649902, + 474566888 + ], + [ + 20171212, + 12.97, + 12.97, + 12.97, + 12.74, + 12.75, + 30370097, + 390113096 + ], + [ + 20171213, + 12.75, + 12.8, + 12.81, + 12.63, + 12.74, + 19345338, + 246331123 + ], + [ + 20171214, + 12.74, + 12.79, + 12.79, + 12.66, + 12.69, + 16141678, + 205219487 + ], + [ + 20171215, + 12.69, + 12.69, + 12.73, + 12.61, + 12.62, + 16210108, + 205323767 + ], + [ + 20171218, + 12.62, + 12.71, + 12.71, + 12.61, + 12.65, + 13445648, + 170140035 + ], + [ + 20171219, + 12.65, + 12.65, + 12.76, + 12.62, + 12.75, + 18399603, + 233884666 + ], + [ + 20171220, + 12.75, + 12.76, + 12.76, + 12.6, + 12.73, + 26639844, + 337603451 + ], + [ + 20171221, + 12.73, + 12.67, + 12.78, + 12.6, + 12.7, + 21052388, + 267624195 + ], + [ + 20171222, + 12.7, + 12.68, + 12.72, + 12.61, + 12.62, + 16076938, + 203468779 + ], + [ + 20171225, + 12.62, + 12.61, + 12.68, + 12.56, + 12.59, + 19306662, + 243553698 + ], + [ + 20171226, + 12.59, + 12.57, + 12.66, + 12.56, + 12.64, + 15225722, + 192219131 + ], + [ + 20171227, + 12.64, + 12.65, + 12.66, + 12.53, + 12.62, + 32731881, + 412197987 + ], + [ + 20171228, + 12.62, + 12.6, + 12.66, + 12.53, + 12.54, + 23870824, + 300834017 + ], + [ + 20171229, + 12.54, + 12.52, + 12.62, + 12.51, + 12.59, + 16351826, + 205752875 + ], + [ + 20180102, + 12.59, + 12.61, + 12.77, + 12.6, + 12.72, + 31323053, + 398614966 + ], + [ + 20180103, + 12.72, + 12.73, + 12.8, + 12.66, + 12.66, + 37839101, + 480954809 + ], + [ + 20180104, + 12.66, + 12.7, + 12.73, + 12.62, + 12.66, + 27883804, + 353205838 + ], + [ + 20180105, + 12.66, + 12.67, + 12.71, + 12.62, + 12.69, + 31026744, + 393058250 + ], + [ + 20180108, + 12.69, + 12.69, + 12.71, + 12.63, + 12.68, + 31389887, + 397842209 + ], + [ + 20180109, + 12.68, + 12.68, + 12.74, + 12.66, + 12.7, + 26215432, + 332848333 + ], + [ + 20180110, + 12.7, + 12.7, + 13.09, + 12.68, + 13.02, + 90679990, + 1174202006 + ], + [ + 20180111, + 13.02, + 12.95, + 13.04, + 12.87, + 12.94, + 37816412, + 489588906 + ], + [ + 20180112, + 12.94, + 12.97, + 13, + 12.9, + 12.91, + 24203419, + 313215088 + ], + [ + 20180115, + 12.91, + 12.88, + 13.08, + 12.85, + 13.02, + 61320680, + 796861091 + ], + [ + 20180116, + 13.02, + 12.97, + 13.06, + 12.78, + 12.9, + 74892652, + 963701144 + ], + [ + 20180117, + 12.9, + 12.91, + 13.42, + 12.89, + 13.1, + 127132813, + 1675235171 + ], + [ + 20180118, + 13.1, + 13.14, + 13.25, + 13.05, + 13.24, + 111608076, + 1465159094 + ], + [ + 20180119, + 13.24, + 13.33, + 13.61, + 13.18, + 13.24, + 171648871, + 2300220633 + ], + [ + 20180122, + 13.24, + 12.93, + 13.15, + 12.71, + 12.77, + 272513801, + 3514775144 + ], + [ + 20180123, + 12.77, + 12.75, + 12.92, + 12.68, + 12.9, + 217827457, + 2791828653 + ], + [ + 20180124, + 12.9, + 12.97, + 14, + 12.89, + 13.57, + 379653629, + 5099364114 + ], + [ + 20180125, + 13.57, + 13.54, + 13.76, + 13.36, + 13.65, + 176989631, + 2400208784 + ], + [ + 20180126, + 13.65, + 13.65, + 13.72, + 13.36, + 13.41, + 218419685, + 2954019925 + ], + [ + 20180129, + 13.41, + 13.48, + 13.53, + 13.32, + 13.46, + 153783104, + 2065139247 + ], + [ + 20180130, + 13.46, + 13.45, + 13.49, + 13.09, + 13.11, + 107804018, + 1429924976 + ], + [ + 20180131, + 13.11, + 13.05, + 13.19, + 12.98, + 13.17, + 117703264, + 1541960901 + ], + [ + 20180201, + 13.17, + 13.14, + 13.33, + 12.94, + 13.3, + 173573331, + 2289044601 + ], + [ + 20180202, + 13.3, + 13.19, + 13.19, + 13.01, + 13.14, + 71796780, + 941467191 + ], + [ + 20180205, + 13.14, + 13, + 13.54, + 12.98, + 13.49, + 150149657, + 2006361757 + ], + [ + 20180206, + 13.49, + 13.29, + 13.5, + 13.2, + 13.48, + 244358992, + 3270199180 + ], + [ + 20180207, + 13.48, + 13.58, + 13.9, + 13.24, + 13.45, + 200770115, + 2720519687 + ], + [ + 20180208, + 13.45, + 13.34, + 13.4, + 12.95, + 13.1, + 109426872, + 1438198801 + ], + [ + 20180209, + 13.1, + 12.89, + 12.98, + 12.24, + 12.78, + 149257356, + 1877264356 + ], + [ + 20180212, + 12.78, + 12.66, + 12.68, + 12.43, + 12.49, + 64799197, + 811027710 + ], + [ + 20180213, + 12.49, + 12.55, + 12.68, + 12.5, + 12.51, + 54900214, + 690054113 + ], + [ + 20180214, + 12.51, + 12.5, + 12.55, + 12.38, + 12.46, + 32597811, + 406060202 + ], + [ + 20180222, + 12.46, + 12.6, + 12.68, + 12.53, + 12.63, + 42012285, + 529856471 + ], + [ + 20180223, + 12.63, + 12.66, + 12.78, + 12.59, + 12.72, + 38736515, + 491768409 + ], + [ + 20180226, + 12.72, + 12.77, + 12.84, + 12.61, + 12.73, + 48806055, + 620261080 + ], + [ + 20180227, + 12.73, + 12.75, + 12.76, + 12.61, + 12.69, + 48561087, + 615622149 + ], + [ + 20180228, + 12.69, + 12.61, + 12.66, + 12.44, + 12.46, + 39888938, + 499258844 + ], + [ + 20180301, + 12.46, + 12.4, + 12.5, + 12.38, + 12.47, + 34491031, + 429574072 + ], + [ + 20180302, + 12.47, + 12.4, + 12.46, + 12.36, + 12.41, + 23024132, + 285473130 + ], + [ + 20180305, + 12.41, + 12.41, + 12.48, + 12.34, + 12.42, + 29343464, + 363849705 + ], + [ + 20180306, + 12.42, + 12.48, + 12.51, + 12.38, + 12.49, + 27222668, + 339015159 + ], + [ + 20180307, + 12.49, + 12.51, + 12.6, + 12.46, + 12.49, + 38817575, + 487036820 + ], + [ + 20180308, + 12.49, + 12.55, + 12.55, + 12.4, + 12.47, + 22164132, + 276013913 + ], + [ + 20180309, + 12.47, + 12.49, + 12.51, + 12.42, + 12.48, + 23558287, + 293550899 + ], + [ + 20180312, + 12.48, + 12.53, + 12.54, + 12.46, + 12.5, + 25161821, + 314544074 + ], + [ + 20180313, + 12.5, + 12.5, + 12.58, + 12.43, + 12.49, + 25145000, + 314545358 + ], + [ + 20180314, + 12.49, + 12.45, + 12.45, + 12.38, + 12.39, + 22804603, + 282970086 + ], + [ + 20180315, + 12.39, + 12.35, + 12.41, + 12.34, + 12.39, + 17287774, + 213972089 + ], + [ + 20180316, + 12.39, + 12.36, + 12.4, + 12.3, + 12.3, + 26781399, + 330778426 + ], + [ + 20180319, + 12.3, + 12.31, + 12.33, + 12.26, + 12.31, + 16896048, + 207819310 + ], + [ + 20180320, + 12.31, + 12.28, + 12.39, + 12.25, + 12.32, + 20672283, + 254187843 + ], + [ + 20180321, + 12.32, + 12.34, + 12.4, + 12.28, + 12.29, + 23878465, + 294872209 + ], + [ + 20180322, + 12.29, + 12.35, + 12.35, + 12.25, + 12.25, + 22948484, + 281975042 + ], + [ + 20180323, + 12.25, + 12, + 12.06, + 11.64, + 11.71, + 57106391, + 676679666 + ], + [ + 20180326, + 11.71, + 11.71, + 11.75, + 11.5, + 11.61, + 36425054, + 422233460 + ], + [ + 20180327, + 11.61, + 11.7, + 11.77, + 11.56, + 11.62, + 27332809, + 318586664 + ], + [ + 20180328, + 11.62, + 11.53, + 11.75, + 11.52, + 11.57, + 22911282, + 266121467 + ], + [ + 20180329, + 11.57, + 11.57, + 11.71, + 11.45, + 11.62, + 33108805, + 383064999 + ], + [ + 20180330, + 11.62, + 11.63, + 11.69, + 11.61, + 11.65, + 23271965, + 270987701 + ], + [ + 20180402, + 11.65, + 11.68, + 11.82, + 11.65, + 11.71, + 27719599, + 325667590 + ], + [ + 20180403, + 11.71, + 11.66, + 11.67, + 11.54, + 11.56, + 18303514, + 211906876 + ], + [ + 20180404, + 11.56, + 11.61, + 11.65, + 11.53, + 11.53, + 19637509, + 227689712 + ], + [ + 20180409, + 11.53, + 11.53, + 11.59, + 11.49, + 11.5, + 16722481, + 192709506 + ], + [ + 20180410, + 11.5, + 11.52, + 11.79, + 11.51, + 11.77, + 28748298, + 336076808 + ], + [ + 20180411, + 11.77, + 11.79, + 12.02, + 11.75, + 11.91, + 31298519, + 372471249 + ], + [ + 20180412, + 11.91, + 11.91, + 11.96, + 11.76, + 11.78, + 18824289, + 222769476 + ], + [ + 20180413, + 11.78, + 11.83, + 11.89, + 11.69, + 11.69, + 14094853, + 166015524 + ], + [ + 20180416, + 11.69, + 11.8, + 11.8, + 11.54, + 11.55, + 23720095, + 275070676 + ], + [ + 20180417, + 11.55, + 11.56, + 11.7, + 11.55, + 11.55, + 25469983, + 296234022 + ], + [ + 20180418, + 11.55, + 11.75, + 11.79, + 11.66, + 11.73, + 26295275, + 308485462 + ], + [ + 20180419, + 11.73, + 11.8, + 11.89, + 11.76, + 11.8, + 16553270, + 195771190 + ], + [ + 20180420, + 11.8, + 11.74, + 11.79, + 11.57, + 11.61, + 18377407, + 213965166 + ], + [ + 20180423, + 11.61, + 11.56, + 11.75, + 11.53, + 11.6, + 18181610, + 211046456 + ], + [ + 20180424, + 11.6, + 11.56, + 11.78, + 11.56, + 11.78, + 23032861, + 269871844 + ], + [ + 20180425, + 11.78, + 11.71, + 11.77, + 11.65, + 11.66, + 16082634, + 188149247 + ], + [ + 20180426, + 11.66, + 11.73, + 11.78, + 11.55, + 11.57, + 18205794, + 211987526 + ], + [ + 20180427, + 11.57, + 11.58, + 11.67, + 11.55, + 11.61, + 23450783, + 272328553 + ], + [ + 20180502, + 11.61, + 11.33, + 11.33, + 10.97, + 11.03, + 69325684, + 769050164 + ], + [ + 20180503, + 11.03, + 10.99, + 11.01, + 10.83, + 10.92, + 34665572, + 378055362 + ], + [ + 20180504, + 10.92, + 10.91, + 10.94, + 10.8, + 10.83, + 22253089, + 241749748 + ], + [ + 20180507, + 10.83, + 10.82, + 10.89, + 10.76, + 10.84, + 27425378, + 297162770 + ], + [ + 20180508, + 10.84, + 10.84, + 10.97, + 10.81, + 10.95, + 28796453, + 314537694 + ], + [ + 20180509, + 10.95, + 10.95, + 11, + 10.89, + 10.93, + 18510621, + 202375456 + ], + [ + 20180510, + 10.93, + 10.98, + 11, + 10.91, + 10.95, + 16030500, + 175546224 + ], + [ + 20180511, + 10.95, + 11, + 11.01, + 10.94, + 10.95, + 22015135, + 241676135 + ], + [ + 20180514, + 10.95, + 10.97, + 11.05, + 10.96, + 11, + 23763310, + 261553535 + ], + [ + 20180515, + 11, + 11.03, + 11.05, + 10.88, + 10.99, + 23548459, + 258018710 + ], + [ + 20180516, + 10.99, + 10.93, + 10.96, + 10.86, + 10.87, + 23580345, + 257351420 + ], + [ + 20180517, + 10.87, + 10.86, + 10.91, + 10.81, + 10.83, + 18474690, + 200668980 + ], + [ + 20180518, + 10.83, + 10.85, + 10.9, + 10.81, + 10.9, + 21717105, + 235717339 + ], + [ + 20180521, + 10.9, + 10.98, + 10.98, + 10.9, + 10.94, + 23393724, + 255891648 + ], + [ + 20180522, + 10.94, + 10.94, + 10.95, + 10.85, + 10.88, + 16014501, + 174138743 + ], + [ + 20180523, + 10.88, + 10.88, + 10.89, + 10.79, + 10.8, + 21194469, + 229712309 + ], + [ + 20180524, + 10.8, + 10.83, + 10.84, + 10.76, + 10.79, + 15229580, + 164430466 + ], + [ + 20180525, + 10.79, + 10.83, + 10.83, + 10.68, + 10.71, + 19016226, + 204634790 + ], + [ + 20180528, + 10.71, + 10.71, + 10.79, + 10.61, + 10.76, + 18370343, + 196979804 + ], + [ + 20180529, + 10.76, + 10.7, + 10.74, + 10.61, + 10.64, + 16933980, + 180559166 + ], + [ + 20180530, + 10.64, + 10.56, + 10.6, + 10.39, + 10.44, + 32230788, + 338274421 + ], + [ + 20180531, + 10.44, + 10.46, + 10.69, + 10.46, + 10.55, + 45532670, + 480871723 + ], + [ + 20180601, + 10.55, + 10.6, + 10.69, + 10.53, + 10.68, + 18365527, + 195167690 + ], + [ + 20180604, + 10.68, + 10.76, + 10.83, + 10.7, + 10.75, + 16180325, + 174154210 + ], + [ + 20180605, + 10.75, + 10.71, + 10.75, + 10.61, + 10.66, + 18692609, + 199025891 + ], + [ + 20180606, + 10.66, + 10.64, + 10.64, + 10.53, + 10.55, + 14983603, + 158227437 + ], + [ + 20180607, + 10.55, + 10.56, + 10.66, + 10.51, + 10.62, + 23355633, + 247771033 + ], + [ + 20180608, + 10.62, + 10.55, + 10.57, + 10.37, + 10.42, + 27181997, + 283822904 + ], + [ + 20180611, + 10.42, + 10.38, + 10.43, + 10.28, + 10.42, + 18004293, + 186272758 + ], + [ + 20180612, + 10.42, + 10.41, + 10.41, + 10.3, + 10.35, + 16085667, + 166400389 + ], + [ + 20180613, + 10.35, + 10.3, + 10.33, + 10.18, + 10.21, + 19961576, + 204624613 + ], + [ + 20180614, + 10.21, + 10.16, + 10.26, + 10.16, + 10.22, + 17557528, + 179339350 + ], + [ + 20180615, + 10.22, + 10.22, + 10.34, + 10.19, + 10.3, + 19914990, + 204800278 + ], + [ + 20180619, + 10.3, + 10.23, + 10.24, + 9.81, + 9.92, + 42988471, + 432159776 + ], + [ + 20180620, + 9.92, + 9.92, + 9.98, + 9.87, + 9.89, + 18915740, + 187504468 + ], + [ + 20180621, + 9.89, + 9.88, + 9.98, + 9.75, + 9.83, + 23636961, + 234236776 + ], + [ + 20180622, + 9.83, + 9.83, + 9.83, + 9.67, + 9.76, + 25040001, + 243586307 + ], + [ + 20180625, + 9.76, + 9.77, + 9.82, + 9.55, + 9.56, + 24244380, + 234851670 + ], + [ + 20180626, + 9.56, + 9.6, + 9.6, + 9.35, + 9.48, + 24424095, + 231698549 + ], + [ + 20180627, + 9.48, + 9.41, + 9.53, + 9.36, + 9.37, + 24913770, + 234831869 + ], + [ + 20180628, + 9.37, + 9.33, + 9.61, + 9.32, + 9.5, + 30741337, + 290768015 + ], + [ + 20180629, + 9.5, + 9.56, + 9.6, + 9.45, + 9.56, + 19493546, + 185831802 + ], + [ + 20180702, + 9.56, + 9.55, + 9.55, + 9.23, + 9.29, + 22669089, + 212743905 + ], + [ + 20180703, + 9.29, + 9.29, + 9.38, + 9.2, + 9.35, + 24123551, + 224816757 + ], + [ + 20180704, + 9.35, + 9.34, + 9.42, + 9.28, + 9.31, + 14464777, + 135000876 + ], + [ + 20180705, + 9.31, + 9.26, + 9.35, + 9.22, + 9.26, + 16495438, + 152978661 + ], + [ + 20180706, + 9.26, + 9.31, + 9.43, + 9.17, + 9.37, + 22594443, + 210564106 + ], + [ + 20180709, + 9.37, + 9.37, + 9.63, + 9.37, + 9.6, + 22172565, + 212109327 + ], + [ + 20180710, + 9.6, + 9.61, + 9.65, + 9.5, + 9.57, + 12402837, + 118668133 + ], + [ + 20180711, + 9.57, + 9.37, + 9.44, + 9.32, + 9.38, + 15203933, + 142450919 + ], + [ + 20180712, + 9.38, + 9.41, + 9.61, + 9.39, + 9.57, + 19704837, + 188206858 + ], + [ + 20180713, + 9.47, + 9.57, + 9.58, + 9.46, + 9.49, + 15026339, + 142708347 + ], + [ + 20180716, + 9.49, + 9.5, + 9.54, + 9.34, + 9.41, + 14414119, + 135697106 + ], + [ + 20180717, + 9.41, + 9.41, + 9.48, + 9.38, + 9.44, + 13713495, + 129512091 + ], + [ + 20180718, + 9.44, + 9.51, + 9.64, + 9.48, + 9.51, + 18922700, + 180858003 + ], + [ + 20180719, + 9.51, + 9.6, + 9.62, + 9.53, + 9.56, + 18360482, + 175909129 + ], + [ + 20180720, + 9.56, + 9.56, + 9.95, + 9.47, + 9.87, + 33275650, + 325018010 + ], + [ + 20180723, + 9.87, + 9.91, + 10.03, + 9.74, + 9.96, + 31484434, + 311612051 + ], + [ + 20180724, + 9.96, + 9.98, + 10.14, + 9.97, + 10.02, + 36424560, + 365678865 + ], + [ + 20180725, + 10.02, + 10.12, + 10.12, + 9.96, + 10.02, + 15889970, + 159153073 + ], + [ + 20180726, + 10.02, + 10.07, + 10.08, + 9.95, + 9.96, + 15206330, + 151927483 + ], + [ + 20180727, + 9.96, + 9.96, + 10.04, + 9.93, + 9.99, + 12120067, + 121060815 + ], + [ + 20180730, + 9.99, + 9.99, + 10.16, + 9.97, + 10.13, + 20096364, + 202566237 + ], + [ + 20180731, + 10.13, + 10.12, + 10.2, + 10, + 10.17, + 18203008, + 184265064 + ], + [ + 20180801, + 10.17, + 10.26, + 10.27, + 9.9, + 9.91, + 20741884, + 209512354 + ], + [ + 20180802, + 9.91, + 9.91, + 10.03, + 9.66, + 9.79, + 24483871, + 240792864 + ], + [ + 20180803, + 9.79, + 9.79, + 9.98, + 9.76, + 9.83, + 16997939, + 168026922 + ], + [ + 20180806, + 9.83, + 9.97, + 10.03, + 9.87, + 9.91, + 17444492, + 173559265 + ], + [ + 20180807, + 9.91, + 9.94, + 10.12, + 9.94, + 10.11, + 21784661, + 218926426 + ], + [ + 20180808, + 10.11, + 10.15, + 10.15, + 10.01, + 10.05, + 13461992, + 135623302 + ], + [ + 20180809, + 10.05, + 10, + 10.18, + 9.99, + 10.14, + 17689853, + 179007673 + ], + [ + 20180810, + 10.14, + 10.14, + 10.14, + 10.02, + 10.07, + 13172633, + 132643603 + ], + [ + 20180813, + 10.07, + 10, + 10.06, + 9.9, + 9.98, + 17927668, + 178552668 + ], + [ + 20180814, + 9.98, + 9.98, + 10.07, + 9.95, + 10.06, + 15868585, + 158997523 + ], + [ + 20180815, + 10.06, + 10.06, + 10.06, + 9.9, + 9.9, + 14787033, + 147639905 + ], + [ + 20180816, + 9.9, + 9.87, + 10.12, + 9.84, + 10.06, + 24323652, + 243554060 + ], + [ + 20180817, + 10.06, + 10.16, + 10.16, + 9.93, + 9.98, + 15090455, + 151684025 + ], + [ + 20180820, + 9.98, + 10.17, + 10.17, + 10.01, + 10.15, + 26975300, + 272534557 + ], + [ + 20180821, + 10.15, + 10.18, + 10.2, + 10.09, + 10.12, + 19786535, + 200852851 + ], + [ + 20180822, + 10.12, + 10.12, + 10.14, + 10, + 10.09, + 11993541, + 120615691 + ], + [ + 20180823, + 10.09, + 10.13, + 10.14, + 9.98, + 10.07, + 15537812, + 156583263 + ], + [ + 20180824, + 10.07, + 10.06, + 10.43, + 10.02, + 10.3, + 32268837, + 330331268 + ], + [ + 20180827, + 10.3, + 10.33, + 10.35, + 10.21, + 10.33, + 23266645, + 239467138 + ], + [ + 20180828, + 10.33, + 10.3, + 10.38, + 10.25, + 10.3, + 14609685, + 150677769 + ], + [ + 20180829, + 10.3, + 10.29, + 10.32, + 10.26, + 10.32, + 10362000, + 106687297 + ], + [ + 20180830, + 10.32, + 10.3, + 10.41, + 10.17, + 10.17, + 18621890, + 191336868 + ], + [ + 20180831, + 10.17, + 10.16, + 10.36, + 10.16, + 10.33, + 37311724, + 383679854 + ], + [ + 20180903, + 10.33, + 10.27, + 10.3, + 10.17, + 10.24, + 14309539, + 146457275 + ], + [ + 20180904, + 10.24, + 10.21, + 10.4, + 10.18, + 10.37, + 16353060, + 168632347 + ], + [ + 20180905, + 10.37, + 10.31, + 10.37, + 10.12, + 10.12, + 22729232, + 232884783 + ], + [ + 20180906, + 10.12, + 10.12, + 10.23, + 10.12, + 10.14, + 10546916, + 107317753 + ], + [ + 20180907, + 10.14, + 10.15, + 10.25, + 10.12, + 10.19, + 8995716, + 91694437 + ], + [ + 20180910, + 10.19, + 10.16, + 10.23, + 10.13, + 10.18, + 11822813, + 120376355 + ], + [ + 20180911, + 10.18, + 10.22, + 10.27, + 9.98, + 10.02, + 19689042, + 199401394 + ], + [ + 20180912, + 10.02, + 9.99, + 10.07, + 9.95, + 10.04, + 16506103, + 165231589 + ], + [ + 20180913, + 10.04, + 10.17, + 10.3, + 10.11, + 10.29, + 29417198, + 300441533 + ], + [ + 20180914, + 10.29, + 10.36, + 10.36, + 10.21, + 10.26, + 16450780, + 169083471 + ], + [ + 20180917, + 10.26, + 10.26, + 10.28, + 10.1, + 10.15, + 10535343, + 107339083 + ], + [ + 20180918, + 10.15, + 10.16, + 10.26, + 10.09, + 10.26, + 16684789, + 170045729 + ], + [ + 20180919, + 10.26, + 10.28, + 10.29, + 10.2, + 10.24, + 18550643, + 190221692 + ], + [ + 20180920, + 10.24, + 10.26, + 10.28, + 10.18, + 10.22, + 16307051, + 166658023 + ], + [ + 20180921, + 10.22, + 10.24, + 10.49, + 10.15, + 10.49, + 37571431, + 388504217 + ], + [ + 20180925, + 10.49, + 10.38, + 10.47, + 10.32, + 10.35, + 15879199, + 164580504 + ], + [ + 20180926, + 10.35, + 10.39, + 10.56, + 10.34, + 10.41, + 31175799, + 326010701 + ], + [ + 20180927, + 10.41, + 10.45, + 10.48, + 10.38, + 10.48, + 24182714, + 252306120 + ], + [ + 20180928, + 10.48, + 10.49, + 10.75, + 10.44, + 10.62, + 37430602, + 396863685 + ], + [ + 20181008, + 10.62, + 10.39, + 10.48, + 10.15, + 10.16, + 41957276, + 432913252 + ], + [ + 20181009, + 10.16, + 10.08, + 10.24, + 10.07, + 10.15, + 23159026, + 234661842 + ], + [ + 20181010, + 10.15, + 10.14, + 10.28, + 10.13, + 10.17, + 18124701, + 184735118 + ], + [ + 20181011, + 10.17, + 10, + 10.05, + 9.71, + 9.8, + 39056785, + 386778863 + ], + [ + 20181012, + 9.8, + 9.9, + 10.1, + 9.83, + 10.03, + 25145127, + 250805638 + ], + [ + 20181015, + 10.03, + 10.05, + 10.16, + 9.97, + 10.03, + 13957844, + 140122866 + ], + [ + 20181016, + 10.03, + 10.03, + 10.19, + 9.97, + 10.05, + 15308344, + 154272073 + ], + [ + 20181017, + 10.05, + 10.18, + 10.31, + 10.14, + 10.29, + 26520895, + 271564080 + ], + [ + 20181018, + 10.29, + 10.35, + 10.35, + 10.16, + 10.19, + 22403988, + 229432798 + ], + [ + 20181019, + 10.19, + 10.25, + 10.43, + 10.07, + 10.38, + 40331386, + 414893373 + ], + [ + 20181022, + 10.38, + 10.32, + 10.7, + 10.32, + 10.62, + 47003409, + 497527573 + ], + [ + 20181023, + 10.62, + 10.64, + 10.7, + 10.45, + 10.45, + 38089035, + 403493088 + ], + [ + 20181024, + 10.45, + 10.57, + 11.05, + 10.52, + 10.74, + 59165552, + 639391016 + ], + [ + 20181025, + 10.74, + 10.6, + 10.89, + 10.54, + 10.84, + 36866593, + 393987422 + ], + [ + 20181026, + 10.84, + 10.85, + 10.98, + 10.74, + 10.92, + 27519309, + 298733755 + ], + [ + 20181029, + 10.92, + 11.08, + 11.12, + 10.71, + 10.79, + 35265959, + 385116491 + ], + [ + 20181030, + 10.79, + 10.93, + 11.05, + 10.89, + 10.95, + 33086049, + 363018055 + ], + [ + 20181031, + 10.95, + 10.99, + 11.03, + 10.87, + 10.98, + 21737114, + 237583046 + ], + [ + 20181101, + 10.98, + 11.05, + 11.09, + 10.86, + 10.89, + 23505322, + 257781673 + ], + [ + 20181102, + 10.89, + 11.1, + 11.25, + 10.94, + 11.18, + 47788920, + 530913675 + ], + [ + 20181105, + 11.18, + 11.15, + 11.25, + 11.08, + 11.14, + 17012759, + 189481162 + ], + [ + 20181106, + 11.14, + 11.13, + 11.15, + 11, + 11.03, + 18422477, + 203565760 + ], + [ + 20181107, + 11.03, + 11.09, + 11.1, + 10.87, + 10.9, + 20843864, + 228836505 + ], + [ + 20181108, + 10.9, + 11.05, + 11.1, + 10.9, + 11.06, + 19991683, + 220506116 + ], + [ + 20181109, + 11.06, + 10.99, + 11.03, + 10.7, + 10.75, + 25570050, + 277004944 + ], + [ + 20181112, + 10.75, + 10.77, + 10.95, + 10.75, + 10.8, + 27015827, + 292478247 + ], + [ + 20181113, + 10.8, + 10.68, + 10.9, + 10.68, + 10.82, + 20708729, + 223541479 + ], + [ + 20181114, + 10.82, + 10.87, + 10.87, + 10.68, + 10.7, + 17998183, + 193809658 + ], + [ + 20181115, + 10.7, + 10.72, + 10.81, + 10.65, + 10.77, + 16580059, + 178144575 + ], + [ + 20181116, + 10.77, + 10.77, + 10.85, + 10.71, + 10.76, + 21394417, + 230509596 + ], + [ + 20181119, + 10.76, + 10.86, + 10.9, + 10.77, + 10.88, + 21384793, + 231999662 + ], + [ + 20181120, + 10.88, + 10.87, + 10.89, + 10.65, + 10.69, + 21883780, + 234959214 + ], + [ + 20181121, + 10.69, + 10.61, + 10.72, + 10.61, + 10.66, + 16027458, + 170915676 + ], + [ + 20181122, + 10.66, + 10.73, + 10.73, + 10.57, + 10.64, + 14008305, + 148745106 + ], + [ + 20181123, + 10.64, + 10.6, + 10.66, + 10.5, + 10.5, + 14715010, + 155566104 + ], + [ + 20181126, + 10.5, + 10.66, + 10.66, + 10.43, + 10.5, + 14377396, + 151609376 + ], + [ + 20181127, + 10.5, + 10.5, + 10.61, + 10.45, + 10.49, + 15084666, + 158853285 + ], + [ + 20181128, + 10.49, + 10.56, + 10.62, + 10.5, + 10.58, + 18339621, + 193914889 + ], + [ + 20181129, + 10.58, + 10.64, + 10.75, + 10.54, + 10.63, + 20685685, + 220670065 + ], + [ + 20181130, + 10.63, + 10.65, + 10.75, + 10.62, + 10.71, + 28572651, + 305468672 + ], + [ + 20181203, + 10.71, + 10.99, + 11.05, + 10.84, + 11.02, + 43049070, + 472438382 + ], + [ + 20181204, + 11.02, + 11, + 11.08, + 10.97, + 11.08, + 20811293, + 229713745 + ], + [ + 20181205, + 11.08, + 10.99, + 11.1, + 10.96, + 11, + 25491217, + 281189602 + ], + [ + 20181206, + 11, + 10.82, + 10.93, + 10.82, + 10.9, + 23597997, + 256533148 + ], + [ + 20181207, + 10.9, + 10.94, + 11.03, + 10.88, + 10.89, + 10580550, + 115760323 + ], + [ + 20181210, + 10.89, + 10.77, + 10.9, + 10.77, + 10.83, + 15927563, + 172346141 + ], + [ + 20181211, + 10.83, + 10.84, + 10.9, + 10.69, + 10.72, + 17234222, + 185675067 + ], + [ + 20181212, + 10.72, + 10.89, + 10.89, + 10.7, + 10.73, + 12448791, + 134006589 + ], + [ + 20181213, + 10.73, + 10.76, + 10.86, + 10.73, + 10.8, + 19792340, + 213866046 + ], + [ + 20181214, + 10.8, + 10.74, + 10.8, + 10.59, + 10.62, + 24163831, + 257441060 + ], + [ + 20181217, + 10.62, + 10.65, + 10.78, + 10.62, + 10.78, + 19746228, + 211971706 + ], + [ + 20181218, + 10.78, + 10.68, + 10.82, + 10.54, + 10.57, + 19451677, + 207318277 + ], + [ + 20181219, + 10.57, + 10.59, + 10.65, + 10.54, + 10.54, + 13603633, + 144342542 + ], + [ + 20181220, + 10.54, + 10.53, + 10.59, + 10.11, + 10.25, + 30069914, + 309207188 + ], + [ + 20181221, + 10.25, + 10.23, + 10.24, + 10, + 10.07, + 20885862, + 209975605 + ], + [ + 20181224, + 10.07, + 9.98, + 10.04, + 9.86, + 9.91, + 22779882, + 225706451 + ], + [ + 20181225, + 9.91, + 9.77, + 9.86, + 9.6, + 9.79, + 34810397, + 337985911 + ], + [ + 20181226, + 9.79, + 9.81, + 9.88, + 9.64, + 9.67, + 20569202, + 200359184 + ], + [ + 20181227, + 9.67, + 9.77, + 9.8, + 9.66, + 9.66, + 27347564, + 266280883 + ], + [ + 20181228, + 9.66, + 9.72, + 9.95, + 9.71, + 9.8, + 27404028, + 269118592 + ], + [ + 20190102, + 9.8, + 9.74, + 9.79, + 9.58, + 9.7, + 23762822, + 229625669 + ], + [ + 20190103, + 9.7, + 9.7, + 9.82, + 9.66, + 9.81, + 18654262, + 181975985 + ], + [ + 20190104, + 9.81, + 9.73, + 10, + 9.7, + 9.96, + 27172844, + 268964563 + ], + [ + 20190107, + 9.96, + 10.09, + 10.09, + 9.92, + 9.98, + 23597376, + 235440197 + ], + [ + 20190108, + 9.98, + 10.03, + 10.03, + 9.91, + 9.96, + 15104933, + 150501650 + ], + [ + 20190109, + 9.96, + 10.06, + 10.16, + 9.98, + 9.99, + 23163720, + 233890281 + ], + [ + 20190110, + 9.99, + 9.94, + 10.02, + 9.92, + 9.96, + 15923566, + 158718755 + ], + [ + 20190111, + 9.96, + 10.03, + 10.15, + 9.96, + 10.05, + 19069069, + 191290102 + ], + [ + 20190114, + 10.05, + 10.03, + 10.1, + 10.01, + 10.06, + 20352840, + 204659052 + ], + [ + 20190115, + 10.06, + 10.1, + 10.15, + 10.05, + 10.11, + 15632125, + 158126136 + ], + [ + 20190116, + 10.11, + 10.1, + 10.15, + 10.07, + 10.13, + 12988340, + 131354721 + ], + [ + 20190117, + 10.13, + 10.17, + 10.28, + 10.07, + 10.17, + 22766048, + 232114667 + ], + [ + 20190118, + 10.17, + 10.29, + 10.44, + 10.22, + 10.43, + 29087141, + 300979124 + ], + [ + 20190121, + 10.43, + 10.36, + 10.46, + 10.3, + 10.35, + 18947789, + 196394076 + ], + [ + 20190122, + 10.35, + 10.38, + 10.38, + 10.23, + 10.25, + 16250557, + 167165417 + ], + [ + 20190123, + 10.25, + 10.29, + 10.34, + 10.25, + 10.27, + 16520327, + 170289907 + ], + [ + 20190124, + 10.27, + 10.34, + 10.39, + 10.27, + 10.38, + 15006699, + 155265972 + ], + [ + 20190125, + 10.38, + 10.45, + 10.56, + 10.38, + 10.5, + 19696587, + 206935398 + ], + [ + 20190128, + 10.5, + 10.53, + 10.66, + 10.39, + 10.42, + 21769073, + 229185387 + ], + [ + 20190129, + 10.42, + 10.39, + 10.63, + 10.38, + 10.58, + 23768004, + 250301612 + ], + [ + 20190130, + 10.58, + 10.59, + 10.64, + 10.47, + 10.5, + 16054256, + 169387635 + ], + [ + 20190131, + 10.5, + 10.59, + 10.73, + 10.51, + 10.73, + 25131034, + 267614893 + ], + [ + 20190201, + 10.73, + 10.82, + 10.82, + 10.62, + 10.77, + 19119343, + 204604273 + ], + [ + 20190211, + 10.77, + 10.62, + 10.73, + 10.62, + 10.7, + 20216568, + 215903077 + ], + [ + 20190212, + 10.7, + 10.71, + 10.73, + 10.63, + 10.72, + 16769601, + 179099038 + ], + [ + 20190213, + 10.72, + 10.74, + 10.93, + 10.68, + 10.86, + 30248695, + 325845959 + ], + [ + 20190214, + 10.86, + 10.85, + 10.91, + 10.8, + 10.82, + 19815286, + 215023175 + ], + [ + 20190215, + 10.82, + 10.78, + 10.85, + 10.66, + 10.66, + 17758789, + 190960435 + ], + [ + 20190218, + 10.66, + 10.75, + 10.87, + 10.7, + 10.84, + 20102219, + 217621153 + ], + [ + 20190219, + 10.84, + 10.85, + 10.96, + 10.78, + 10.8, + 25952745, + 281465131 + ], + [ + 20190220, + 10.8, + 10.92, + 10.92, + 10.81, + 10.83, + 22286311, + 242111573 + ], + [ + 20190221, + 10.83, + 10.83, + 10.93, + 10.75, + 10.79, + 25402390, + 275374197 + ], + [ + 20190222, + 10.79, + 10.76, + 11.01, + 10.76, + 11.01, + 25907438, + 281913760 + ], + [ + 20190225, + 11.01, + 11.03, + 11.95, + 11.03, + 11.92, + 93712264, + 1075040678 + ], + [ + 20190226, + 11.92, + 11.91, + 12.15, + 11.6, + 11.65, + 83643265, + 990289721 + ], + [ + 20190227, + 11.65, + 11.71, + 12.07, + 11.67, + 11.83, + 71201603, + 843023417 + ], + [ + 20190228, + 11.83, + 11.83, + 11.92, + 11.68, + 11.74, + 39393414, + 464139463 + ], + [ + 20190301, + 11.74, + 11.81, + 12.06, + 11.6, + 12.02, + 63254621, + 747753342 + ], + [ + 20190304, + 12.02, + 12.12, + 12.38, + 11.95, + 12.02, + 85024777, + 1030561509 + ], + [ + 20190305, + 12.02, + 12.01, + 12.04, + 11.87, + 11.98, + 54564202, + 652552200 + ], + [ + 20190306, + 11.98, + 11.99, + 12.15, + 11.86, + 12.02, + 53693164, + 644243050 + ], + [ + 20190307, + 12.02, + 12.03, + 12.04, + 11.87, + 11.88, + 52618824, + 628390863 + ], + [ + 20190308, + 11.88, + 11.72, + 11.72, + 11.36, + 11.5, + 52670531, + 609490591 + ], + [ + 20190311, + 11.5, + 11.44, + 11.59, + 11.36, + 11.47, + 39922020, + 457056506 + ], + [ + 20190312, + 11.47, + 11.59, + 11.69, + 11.4, + 11.44, + 52211807, + 602940683 + ], + [ + 20190313, + 11.44, + 11.41, + 11.56, + 11.3, + 11.44, + 41373014, + 472974759 + ], + [ + 20190314, + 11.44, + 11.46, + 11.58, + 11.43, + 11.46, + 34337899, + 395468492 + ], + [ + 20190315, + 11.46, + 11.47, + 11.6, + 11.43, + 11.43, + 33769320, + 388244487 + ], + [ + 20190318, + 11.43, + 11.45, + 11.6, + 11.37, + 11.59, + 43879562, + 503915219 + ], + [ + 20190319, + 11.59, + 11.63, + 11.67, + 11.51, + 11.55, + 27500231, + 318521475 + ], + [ + 20190320, + 11.55, + 11.52, + 11.64, + 11.49, + 11.55, + 27325424, + 315587208 + ], + [ + 20190321, + 11.55, + 11.56, + 11.59, + 11.44, + 11.46, + 35037035, + 403573243 + ], + [ + 20190322, + 11.46, + 11.49, + 11.51, + 11.31, + 11.39, + 35436446, + 403972783 + ], + [ + 20190325, + 11.39, + 11.28, + 11.29, + 11.01, + 11.03, + 57716577, + 642860108 + ], + [ + 20190326, + 11.03, + 11.11, + 11.14, + 11.03, + 11.09, + 30795722, + 341425280 + ], + [ + 20190327, + 11.09, + 11.11, + 11.24, + 11.04, + 11.08, + 42124489, + 469246326 + ], + [ + 20190328, + 11.08, + 11.03, + 11.05, + 10.9, + 11.03, + 29296120, + 321585861 + ], + [ + 20190329, + 11.03, + 10.98, + 11.3, + 10.98, + 11.28, + 60526266, + 678436536 + ], + [ + 20190401, + 11.28, + 11.36, + 11.52, + 11.29, + 11.44, + 70637405, + 808657530 + ], + [ + 20190402, + 11.44, + 11.5, + 11.52, + 11.41, + 11.44, + 46714710, + 534896810 + ], + [ + 20190403, + 11.44, + 11.37, + 11.54, + 11.34, + 11.5, + 50271029, + 575799446 + ], + [ + 20190404, + 11.5, + 11.55, + 11.71, + 11.54, + 11.71, + 75232527, + 876099547 + ], + [ + 20190408, + 11.71, + 11.79, + 11.96, + 11.65, + 11.72, + 77870373, + 920513531 + ], + [ + 20190409, + 11.72, + 11.72, + 11.75, + 11.49, + 11.54, + 56895992, + 660406225 + ], + [ + 20190410, + 11.54, + 11.5, + 11.56, + 11.42, + 11.48, + 41027539, + 470666649 + ], + [ + 20190411, + 11.48, + 11.47, + 11.59, + 11.35, + 11.47, + 50172794, + 575765348 + ], + [ + 20190412, + 11.47, + 11.47, + 11.56, + 11.43, + 11.49, + 26273690, + 301752036 + ], + [ + 20190415, + 11.49, + 11.67, + 11.77, + 11.46, + 11.47, + 70509167, + 823853432 + ], + [ + 20190416, + 11.47, + 11.46, + 11.99, + 11.43, + 11.95, + 100665400, + 1188260123 + ], + [ + 20190417, + 11.95, + 11.96, + 12.09, + 11.88, + 11.91, + 68157211, + 816127043 + ], + [ + 20190418, + 11.91, + 11.91, + 12.05, + 11.84, + 11.91, + 43048980, + 513835270 + ], + [ + 20190419, + 11.91, + 12.01, + 12.2, + 11.86, + 12.01, + 56013041, + 672739660 + ], + [ + 20190422, + 12.01, + 12.02, + 12.07, + 11.68, + 11.71, + 53389418, + 631192357 + ], + [ + 20190423, + 11.71, + 11.68, + 11.8, + 11.63, + 11.7, + 33847719, + 396659664 + ], + [ + 20190424, + 11.7, + 11.76, + 11.77, + 11.51, + 11.62, + 38201108, + 444929313 + ], + [ + 20190425, + 11.62, + 11.56, + 11.69, + 11.48, + 11.54, + 40876129, + 473973527 + ], + [ + 20190426, + 11.54, + 11.43, + 11.56, + 11.28, + 11.32, + 42469581, + 485267261 + ], + [ + 20190429, + 11.32, + 11.35, + 11.54, + 11.34, + 11.48, + 38586938, + 442046727 + ], + [ + 20190430, + 11.48, + 11.7, + 12.09, + 11.7, + 11.97, + 123474738, + 1466714710 + ], + [ + 20190506, + 11.97, + 11.75, + 11.86, + 11.54, + 11.8, + 124545414, + 1460217054 + ], + [ + 20190507, + 11.8, + 11.82, + 11.94, + 11.6, + 11.8, + 85489922, + 1010271124 + ], + [ + 20190508, + 11.8, + 11.64, + 11.78, + 11.49, + 11.51, + 58500103, + 677487368 + ], + [ + 20190509, + 11.51, + 11.48, + 11.56, + 11.1, + 11.12, + 64128049, + 722119098 + ], + [ + 20190510, + 11.12, + 11.23, + 11.42, + 11.06, + 11.32, + 48550722, + 548884302 + ], + [ + 20190513, + 11.32, + 11.2, + 11.4, + 11.15, + 11.31, + 40284963, + 455643057 + ], + [ + 20190514, + 11.31, + 11.18, + 11.44, + 11.17, + 11.21, + 41888998, + 473151522 + ], + [ + 20190515, + 11.21, + 11.28, + 11.42, + 11.23, + 11.32, + 34404465, + 389533437 + ], + [ + 20190516, + 11.32, + 11.28, + 11.36, + 11.22, + 11.3, + 34141755, + 385015233 + ], + [ + 20190517, + 11.3, + 11.32, + 11.35, + 11.2, + 11.24, + 38399831, + 433108021 + ], + [ + 20190520, + 11.24, + 11.28, + 11.44, + 11.25, + 11.34, + 34904438, + 396448397 + ], + [ + 20190521, + 11.34, + 11.33, + 11.45, + 11.31, + 11.32, + 32975873, + 374972621 + ], + [ + 20190522, + 11.32, + 11.32, + 11.34, + 11.12, + 11.16, + 40000391, + 447828812 + ], + [ + 20190523, + 11.16, + 11.12, + 11.15, + 10.95, + 11.1, + 36312689, + 401709177 + ], + [ + 20190524, + 11.1, + 11.17, + 11.22, + 11, + 11.11, + 24160265, + 269312449 + ], + [ + 20190527, + 11.11, + 11.09, + 11.26, + 10.96, + 11.22, + 35087915, + 390018809 + ], + [ + 20190528, + 11.22, + 11.19, + 11.3, + 11.02, + 11.29, + 72278135, + 809741253 + ], + [ + 20190529, + 11.29, + 11.17, + 11.29, + 11.07, + 11.12, + 40860970, + 455620583 + ], + [ + 20190530, + 11.12, + 11.18, + 11.18, + 11.03, + 11.11, + 26650033, + 295267455 + ], + [ + 20190531, + 11.11, + 11.11, + 11.23, + 11.05, + 11.13, + 36976728, + 412819768 + ], + [ + 20190603, + 11.13, + 11.17, + 11.29, + 11.13, + 11.28, + 30492063, + 342326268 + ], + [ + 20190604, + 11.28, + 11.29, + 11.37, + 11.26, + 11.35, + 25077393, + 283826808 + ], + [ + 20190605, + 11.35, + 11.43, + 11.52, + 11.35, + 11.41, + 31423641, + 359479709 + ], + [ + 20190606, + 11.41, + 11.51, + 11.51, + 11.38, + 11.47, + 26427215, + 303162728 + ], + [ + 20190610, + 11.47, + 11.57, + 11.7, + 11.53, + 11.61, + 43183779, + 502599177 + ], + [ + 20190611, + 11.26, + 11.35, + 11.45, + 11.27, + 11.42, + 52266217, + 594464068 + ], + [ + 20190612, + 11.42, + 11.42, + 11.7, + 11.4, + 11.6, + 50635228, + 584680927 + ], + [ + 20190613, + 11.6, + 11.57, + 11.79, + 11.5, + 11.7, + 46966016, + 548219997 + ], + [ + 20190614, + 11.7, + 11.74, + 11.87, + 11.71, + 11.79, + 47385174, + 558641883 + ], + [ + 20190617, + 11.79, + 11.78, + 11.92, + 11.75, + 11.77, + 35220103, + 416594828 + ], + [ + 20190618, + 11.77, + 11.82, + 11.9, + 11.72, + 11.82, + 28965124, + 341904864 + ], + [ + 20190619, + 11.82, + 12.04, + 12.07, + 11.81, + 11.88, + 44927745, + 537339845 + ], + [ + 20190620, + 11.88, + 11.95, + 12.32, + 11.85, + 12.2, + 71647496, + 869024541 + ], + [ + 20190621, + 12.2, + 12.18, + 12.3, + 12.03, + 12.09, + 55381180, + 670759370 + ], + [ + 20190624, + 12.09, + 12.09, + 12.13, + 11.96, + 12.03, + 34195336, + 411172373 + ], + [ + 20190625, + 12.03, + 11.98, + 11.98, + 11.51, + 11.66, + 80359367, + 940465134 + ], + [ + 20190626, + 11.66, + 11.56, + 11.73, + 11.55, + 11.66, + 36973199, + 431115050 + ], + [ + 20190627, + 11.66, + 11.68, + 11.84, + 11.55, + 11.64, + 47997783, + 561472043 + ], + [ + 20190628, + 11.64, + 11.67, + 11.68, + 11.54, + 11.68, + 29545173, + 343056316 + ], + [ + 20190701, + 11.68, + 11.86, + 11.92, + 11.69, + 11.71, + 54887882, + 646405195 + ], + [ + 20190702, + 11.71, + 11.72, + 11.74, + 11.57, + 11.61, + 51165729, + 595072188 + ], + [ + 20190703, + 11.61, + 11.62, + 11.63, + 11.51, + 11.56, + 36567085, + 422580470 + ], + [ + 20190704, + 11.56, + 11.61, + 11.67, + 11.57, + 11.62, + 30369201, + 352968330 + ], + [ + 20190705, + 11.62, + 11.63, + 11.64, + 11.53, + 11.57, + 25753241, + 298158887 + ], + [ + 20190708, + 11.57, + 11.56, + 11.57, + 11.31, + 11.36, + 34710676, + 395611376 + ], + [ + 20190709, + 11.36, + 11.4, + 11.43, + 11.33, + 11.37, + 21885404, + 248524017 + ], + [ + 20190710, + 11.37, + 11.43, + 11.43, + 11.31, + 11.35, + 23409890, + 265773696 + ], + [ + 20190711, + 11.35, + 11.43, + 11.46, + 11.34, + 11.4, + 23285835, + 265672149 + ], + [ + 20190712, + 11.4, + 11.39, + 11.62, + 11.39, + 11.52, + 34816996, + 400591791 + ], + [ + 20190715, + 11.52, + 11.4, + 11.54, + 11.22, + 11.5, + 40305603, + 459022365 + ], + [ + 20190716, + 11.5, + 11.5, + 11.57, + 11.44, + 11.55, + 21606007, + 248901949 + ], + [ + 20190717, + 11.55, + 11.49, + 11.57, + 11.46, + 11.48, + 17480372, + 201420080 + ], + [ + 20190718, + 11.48, + 11.53, + 11.53, + 11.45, + 11.49, + 18260034, + 209938962 + ], + [ + 20190719, + 11.49, + 11.51, + 11.63, + 11.49, + 11.58, + 19619622, + 227078769 + ], + [ + 20190722, + 11.58, + 11.54, + 11.63, + 11.47, + 11.48, + 25617875, + 295840612 + ], + [ + 20190723, + 11.48, + 11.43, + 11.56, + 11.43, + 11.49, + 17927898, + 206511000 + ], + [ + 20190724, + 11.49, + 11.54, + 11.68, + 11.53, + 11.59, + 24112288, + 279914884 + ], + [ + 20190725, + 11.59, + 11.57, + 11.96, + 11.57, + 11.88, + 55900219, + 660037408 + ], + [ + 20190726, + 11.88, + 11.83, + 11.94, + 11.81, + 11.87, + 30368988, + 360677451 + ], + [ + 20190729, + 11.87, + 11.9, + 11.94, + 11.8, + 11.86, + 21465011, + 254289650 + ], + [ + 20190730, + 11.86, + 11.84, + 12, + 11.84, + 11.86, + 33731002, + 401937925 + ], + [ + 20190731, + 11.86, + 11.81, + 11.94, + 11.73, + 11.87, + 30650758, + 362607630 + ], + [ + 20190801, + 11.87, + 11.76, + 11.85, + 11.63, + 11.65, + 32471702, + 380252159 + ], + [ + 20190802, + 11.65, + 11.48, + 11.56, + 11.41, + 11.48, + 38976091, + 447723838 + ], + [ + 20190805, + 11.48, + 11.42, + 11.46, + 11.23, + 11.24, + 42719073, + 483523857 + ], + [ + 20190806, + 11.24, + 11.1, + 11.23, + 10.97, + 11.09, + 45203853, + 501885625 + ], + [ + 20190807, + 11.09, + 11.14, + 11.16, + 11.05, + 11.07, + 31462085, + 349267412 + ], + [ + 20190808, + 11.07, + 11.15, + 11.31, + 11.11, + 11.26, + 33258085, + 373205583 + ], + [ + 20190809, + 11.26, + 11.31, + 11.41, + 11.26, + 11.37, + 40637993, + 461422060 + ], + [ + 20190812, + 11.37, + 11.33, + 11.45, + 11.31, + 11.43, + 34989082, + 398523209 + ], + [ + 20190813, + 11.43, + 11.4, + 11.4, + 11.29, + 11.33, + 18839979, + 213447653 + ], + [ + 20190814, + 11.33, + 11.42, + 11.48, + 11.28, + 11.28, + 19874457, + 225555663 + ], + [ + 20190815, + 11.28, + 11.16, + 11.32, + 11.12, + 11.29, + 19101192, + 214656224 + ], + [ + 20190816, + 11.29, + 11.25, + 11.34, + 11.21, + 11.22, + 24823561, + 279706602 + ], + [ + 20190819, + 11.22, + 11.22, + 11.38, + 11.08, + 11.38, + 38253341, + 430744321 + ], + [ + 20190820, + 11.38, + 11.3, + 11.47, + 11.28, + 11.37, + 23758050, + 270727986 + ], + [ + 20190821, + 11.37, + 11.35, + 11.44, + 11.34, + 11.41, + 14656537, + 167119481 + ], + [ + 20190822, + 11.41, + 11.43, + 11.45, + 11.37, + 11.43, + 15866836, + 180907933 + ], + [ + 20190823, + 11.43, + 11.39, + 11.59, + 11.38, + 11.59, + 33655377, + 387195405 + ], + [ + 20190826, + 11.59, + 11.39, + 11.44, + 11.15, + 11.3, + 41845176, + 472500378 + ], + [ + 20190827, + 11.3, + 11.37, + 11.57, + 11.3, + 11.3, + 66247458, + 756664142 + ], + [ + 20190828, + 11.3, + 11.37, + 11.4, + 11.3, + 11.32, + 25525597, + 289685352 + ], + [ + 20190829, + 11.32, + 11.3, + 11.35, + 11.18, + 11.23, + 28049594, + 315060610 + ], + [ + 20190830, + 11.23, + 11.34, + 11.37, + 11.22, + 11.28, + 25424004, + 287099396 + ], + [ + 20190902, + 11.28, + 11.3, + 11.42, + 11.24, + 11.34, + 27749879, + 315706922 + ], + [ + 20190903, + 11.34, + 11.39, + 11.41, + 11.31, + 11.35, + 16286609, + 184932344 + ], + [ + 20190904, + 11.35, + 11.4, + 11.5, + 11.36, + 11.49, + 30670961, + 350981214 + ], + [ + 20190905, + 11.49, + 11.5, + 11.74, + 11.5, + 11.62, + 46828000, + 544694736 + ], + [ + 20190906, + 11.62, + 11.68, + 11.7, + 11.58, + 11.69, + 34392057, + 400477410 + ], + [ + 20190909, + 11.69, + 11.78, + 11.79, + 11.68, + 11.75, + 40059368, + 470186970 + ], + [ + 20190910, + 11.75, + 11.79, + 11.86, + 11.69, + 11.85, + 37041097, + 437072473 + ], + [ + 20190911, + 11.85, + 11.85, + 12, + 11.85, + 11.95, + 39063654, + 466909327 + ], + [ + 20190912, + 11.95, + 12.08, + 12.09, + 11.92, + 12, + 26104824, + 313028158 + ], + [ + 20190916, + 12, + 11.99, + 12.01, + 11.83, + 11.93, + 25489116, + 303225647 + ], + [ + 20190917, + 11.93, + 11.96, + 12.01, + 11.77, + 11.81, + 33558932, + 399569109 + ], + [ + 20190918, + 11.81, + 11.94, + 12, + 11.87, + 11.93, + 31387271, + 375059086 + ], + [ + 20190919, + 11.93, + 12, + 12, + 11.88, + 11.94, + 23742171, + 283084515 + ], + [ + 20190920, + 11.94, + 11.99, + 11.99, + 11.85, + 11.95, + 40109279, + 478010547 + ], + [ + 20190923, + 11.95, + 11.9, + 11.92, + 11.68, + 11.75, + 27710795, + 325475285 + ], + [ + 20190924, + 11.75, + 11.81, + 11.86, + 11.73, + 11.75, + 21870962, + 257910160 + ], + [ + 20190925, + 11.75, + 11.75, + 11.95, + 11.69, + 11.81, + 30136356, + 356897100 + ], + [ + 20190926, + 11.81, + 11.88, + 12.18, + 11.84, + 11.97, + 72726461, + 876687793 + ], + [ + 20190927, + 11.97, + 11.95, + 11.99, + 11.76, + 11.9, + 36807878, + 437372188 + ], + [ + 20190930, + 11.9, + 11.85, + 12.07, + 11.81, + 11.84, + 35947577, + 430109099 + ], + [ + 20191008, + 11.84, + 11.8, + 12.03, + 11.8, + 11.9, + 32415886, + 386027564 + ], + [ + 20191009, + 11.9, + 11.82, + 12.13, + 11.8, + 11.99, + 42209602, + 506474302 + ], + [ + 20191010, + 11.99, + 12.02, + 12.04, + 11.91, + 11.96, + 27261229, + 326023332 + ], + [ + 20191011, + 11.96, + 12.05, + 12.45, + 12, + 12.45, + 92030800, + 1131441679 + ], + [ + 20191014, + 12.45, + 12.59, + 13.22, + 12.52, + 12.94, + 123970103, + 1596408955 + ], + [ + 20191015, + 12.94, + 12.95, + 13.14, + 12.86, + 13.09, + 73394591, + 952804782 + ], + [ + 20191016, + 13.09, + 13.08, + 13.33, + 12.9, + 13.08, + 67002223, + 876221010 + ], + [ + 20191017, + 13.08, + 13.07, + 13.25, + 13.03, + 13.17, + 47869313, + 628571153 + ], + [ + 20191018, + 13.17, + 13.24, + 13.29, + 12.72, + 12.78, + 64992896, + 840281772 + ], + [ + 20191021, + 12.78, + 12.8, + 13.03, + 12.75, + 12.91, + 38996287, + 502880211 + ], + [ + 20191022, + 12.91, + 13.03, + 13.05, + 12.77, + 12.93, + 31396257, + 404182674 + ], + [ + 20191023, + 12.93, + 12.89, + 12.95, + 12.77, + 12.86, + 32821414, + 422141011 + ], + [ + 20191024, + 12.86, + 12.98, + 13.24, + 12.95, + 13.09, + 103158806, + 1347032670 + ], + [ + 20191025, + 13.09, + 13.09, + 13.09, + 12.78, + 12.9, + 97876357, + 1260246484 + ], + [ + 20191028, + 12.9, + 12.75, + 12.88, + 12.65, + 12.7, + 72380466, + 919894887 + ], + [ + 20191029, + 12.7, + 12.74, + 12.85, + 12.62, + 12.77, + 52604090, + 669546625 + ], + [ + 20191030, + 12.77, + 12.75, + 12.79, + 12.52, + 12.59, + 53734730, + 678152770 + ], + [ + 20191031, + 12.59, + 12.68, + 12.7, + 12.5, + 12.51, + 33347533, + 419182995 + ], + [ + 20191101, + 12.51, + 12.5, + 12.83, + 12.44, + 12.75, + 62705733, + 793656950 + ], + [ + 20191104, + 12.75, + 12.75, + 12.89, + 12.69, + 12.74, + 49737996, + 634816416 + ], + [ + 20191105, + 12.74, + 12.74, + 13.19, + 12.69, + 12.95, + 74274389, + 962257376 + ], + [ + 20191106, + 12.95, + 12.95, + 13.1, + 12.86, + 12.92, + 46023920, + 597016896 + ], + [ + 20191107, + 12.92, + 12.95, + 12.95, + 12.71, + 12.76, + 46267281, + 592408771 + ], + [ + 20191108, + 12.76, + 12.8, + 12.81, + 12.56, + 12.57, + 48841866, + 617218205 + ], + [ + 20191111, + 12.57, + 12.48, + 12.48, + 12.29, + 12.29, + 38594267, + 477989511 + ], + [ + 20191112, + 12.29, + 12.31, + 12.36, + 12.17, + 12.24, + 39239395, + 480742763 + ], + [ + 20191113, + 12.24, + 12.21, + 12.29, + 12.15, + 12.23, + 32274979, + 394505189 + ], + [ + 20191114, + 12.23, + 12.23, + 12.27, + 12.1, + 12.14, + 28943647, + 351795388 + ], + [ + 20191115, + 12.14, + 12.22, + 12.26, + 12.12, + 12.15, + 27324299, + 332797325 + ], + [ + 20191118, + 12.15, + 12.17, + 12.35, + 12.13, + 12.24, + 28796529, + 352880166 + ], + [ + 20191119, + 12.24, + 12.2, + 12.31, + 12.18, + 12.23, + 29370803, + 359115488 + ], + [ + 20191120, + 12.23, + 12.17, + 12.22, + 12.01, + 12.04, + 38092059, + 460234691 + ], + [ + 20191121, + 12.04, + 12, + 12.04, + 11.91, + 11.96, + 34617175, + 414077527 + ], + [ + 20191122, + 11.96, + 12.01, + 12.06, + 11.94, + 11.99, + 29531099, + 354250530 + ], + [ + 20191125, + 11.99, + 12.03, + 12.14, + 12, + 12.07, + 25153256, + 303962341 + ], + [ + 20191126, + 12.07, + 12.15, + 12.17, + 11.98, + 12.06, + 59633264, + 719075408 + ], + [ + 20191127, + 12.06, + 12.07, + 12.07, + 11.9, + 11.99, + 28703956, + 343598879 + ], + [ + 20191128, + 11.99, + 12, + 12.01, + 11.92, + 11.96, + 17797225, + 212826181 + ], + [ + 20191129, + 11.96, + 11.93, + 12.07, + 11.89, + 11.91, + 24566935, + 293541788 + ], + [ + 20191202, + 11.91, + 11.96, + 11.97, + 11.82, + 11.87, + 22163020, + 263131788 + ], + [ + 20191203, + 11.87, + 11.81, + 11.9, + 11.77, + 11.86, + 19557865, + 231361399 + ], + [ + 20191204, + 11.86, + 11.78, + 11.83, + 11.7, + 11.75, + 24734662, + 290465763 + ], + [ + 20191205, + 11.75, + 11.79, + 11.89, + 11.76, + 11.89, + 24976130, + 295963968 + ], + [ + 20191206, + 11.89, + 11.92, + 11.95, + 11.83, + 11.92, + 20654438, + 245635919 + ], + [ + 20191209, + 11.92, + 11.9, + 11.93, + 11.85, + 11.9, + 17349258, + 206211639 + ], + [ + 20191210, + 11.9, + 11.88, + 11.91, + 11.86, + 11.86, + 15324640, + 181988682 + ], + [ + 20191211, + 11.86, + 11.88, + 11.99, + 11.85, + 11.98, + 33409045, + 398582360 + ], + [ + 20191212, + 11.98, + 11.99, + 11.99, + 11.88, + 11.9, + 27021203, + 321917933 + ], + [ + 20191213, + 11.9, + 11.98, + 12.12, + 11.94, + 12.12, + 59520554, + 716034787 + ], + [ + 20191216, + 12.12, + 12.12, + 12.15, + 12, + 12.13, + 37971632, + 458170277 + ], + [ + 20191217, + 12.13, + 12.17, + 12.51, + 12.1, + 12.39, + 57435605, + 707895681 + ], + [ + 20191218, + 12.39, + 12.36, + 12.5, + 12.34, + 12.4, + 34565268, + 428827229 + ], + [ + 20191219, + 12.4, + 12.4, + 12.5, + 12.38, + 12.41, + 23789907, + 295686647 + ], + [ + 20191220, + 12.41, + 12.41, + 12.55, + 12.38, + 12.42, + 40150148, + 500592355 + ], + [ + 20191223, + 12.42, + 12.46, + 12.46, + 12.17, + 12.2, + 37033891, + 455979055 + ], + [ + 20191224, + 12.2, + 12.21, + 12.29, + 12.2, + 12.28, + 21671029, + 265496459 + ], + [ + 20191225, + 12.28, + 12.29, + 12.29, + 12.2, + 12.24, + 13678175, + 167407896 + ], + [ + 20191226, + 12.24, + 12.26, + 12.32, + 12.23, + 12.29, + 15739054, + 193083033 + ], + [ + 20191227, + 12.29, + 12.25, + 12.43, + 12.25, + 12.32, + 27932109, + 344832499 + ], + [ + 20191230, + 12.32, + 12.27, + 12.36, + 12.12, + 12.34, + 41051555, + 503090483 + ], + [ + 20191231, + 12.34, + 12.32, + 12.38, + 12.21, + 12.37, + 31953628, + 392736236 + ], + [ + 20200102, + 12.37, + 12.47, + 12.64, + 12.45, + 12.47, + 51629079, + 647446166 + ], + [ + 20200103, + 12.47, + 12.57, + 12.63, + 12.47, + 12.6, + 38018810, + 477053357 + ], + [ + 20200106, + 12.6, + 12.52, + 12.65, + 12.42, + 12.46, + 41001193, + 514432551 + ], + [ + 20200107, + 12.46, + 12.51, + 12.6, + 12.46, + 12.5, + 28421482, + 355811756 + ], + [ + 20200108, + 12.5, + 12.41, + 12.45, + 12.25, + 12.32, + 35240536, + 434980266 + ], + [ + 20200109, + 12.32, + 12.39, + 12.43, + 12.35, + 12.37, + 26151448, + 324168061 + ], + [ + 20200110, + 12.37, + 12.37, + 12.42, + 12.31, + 12.39, + 18321252, + 226580302 + ], + [ + 20200113, + 12.39, + 12.4, + 12.41, + 12.31, + 12.41, + 20715566, + 255982380 + ], + [ + 20200114, + 12.41, + 12.4, + 12.69, + 12.39, + 12.43, + 29994561, + 374971640 + ], + [ + 20200115, + 12.43, + 12.41, + 12.45, + 12.25, + 12.25, + 31897217, + 392531149 + ], + [ + 20200116, + 12.25, + 12.28, + 12.31, + 12.16, + 12.2, + 22454876, + 274130148 + ], + [ + 20200117, + 12.2, + 12.22, + 12.29, + 12.16, + 12.23, + 17593111, + 215028083 + ], + [ + 20200120, + 12.23, + 12.26, + 12.27, + 12.19, + 12.25, + 23734609, + 290296136 + ], + [ + 20200121, + 12.25, + 12.2, + 12.25, + 12.04, + 12.08, + 31787474, + 384580844 + ], + [ + 20200122, + 12.08, + 11.7, + 11.84, + 11.65, + 11.77, + 78133556, + 917203481 + ], + [ + 20200123, + 11.77, + 11.75, + 11.75, + 11.32, + 11.35, + 76534796, + 879151046 + ], + [ + 20200203, + 11.35, + 10.22, + 10.69, + 10.22, + 10.47, + 95367382, + 997686058 + ], + [ + 20200204, + 10.47, + 10.51, + 10.74, + 10.48, + 10.66, + 66783767, + 710434836 + ], + [ + 20200205, + 10.66, + 10.69, + 10.78, + 10.58, + 10.7, + 45046658, + 481639081 + ], + [ + 20200206, + 10.7, + 10.81, + 10.86, + 10.65, + 10.79, + 38023801, + 408101901 + ], + [ + 20200207, + 10.79, + 10.73, + 10.91, + 10.67, + 10.86, + 31896956, + 342581621 + ], + [ + 20200210, + 10.86, + 10.76, + 10.84, + 10.71, + 10.77, + 34032121, + 366391170 + ], + [ + 20200211, + 10.77, + 10.82, + 10.95, + 10.78, + 10.86, + 34856302, + 378583345 + ], + [ + 20200212, + 10.86, + 10.84, + 10.88, + 10.76, + 10.86, + 26313927, + 284693716 + ], + [ + 20200213, + 10.86, + 10.82, + 10.88, + 10.76, + 10.76, + 22630613, + 244794981 + ], + [ + 20200214, + 10.76, + 10.76, + 10.88, + 10.74, + 10.86, + 22360549, + 242102421 + ], + [ + 20200217, + 10.86, + 10.88, + 11.21, + 10.86, + 11.18, + 41343320, + 457641227 + ], + [ + 20200218, + 11.18, + 11.09, + 11.18, + 11.04, + 11.06, + 30162703, + 334474238 + ], + [ + 20200219, + 11.06, + 11.08, + 11.24, + 11.04, + 11.11, + 25100157, + 279375283 + ], + [ + 20200220, + 11.11, + 11.17, + 11.27, + 11.06, + 11.23, + 36656416, + 408938116 + ], + [ + 20200221, + 11.23, + 11.23, + 11.39, + 11.21, + 11.3, + 38949418, + 439706991 + ], + [ + 20200224, + 11.3, + 11.23, + 11.34, + 11.1, + 11.16, + 44738622, + 501186013 + ], + [ + 20200225, + 11.16, + 11.07, + 11.15, + 11.01, + 11.09, + 48324564, + 535241824 + ], + [ + 20200226, + 11.09, + 11.01, + 11.33, + 11.01, + 11.2, + 51906287, + 581437742 + ], + [ + 20200227, + 11.2, + 11.2, + 11.3, + 11.13, + 11.21, + 33029824, + 370549707 + ], + [ + 20200228, + 11.21, + 11.11, + 11.18, + 10.85, + 10.85, + 50137988, + 550529618 + ], + [ + 20200302, + 10.85, + 10.95, + 11.1, + 10.92, + 11.04, + 39245056, + 432698824 + ], + [ + 20200303, + 11.04, + 11.13, + 11.23, + 11.04, + 11.06, + 39332460, + 437422565 + ], + [ + 20200304, + 11.06, + 11.01, + 11.1, + 10.95, + 11.03, + 34628358, + 381014627 + ], + [ + 20200305, + 11.03, + 11.08, + 11.32, + 11.03, + 11.32, + 73047882, + 819311470 + ], + [ + 20200306, + 11.32, + 11.23, + 11.28, + 11.11, + 11.12, + 41587820, + 464404003 + ], + [ + 20200309, + 11.12, + 11, + 11, + 10.75, + 10.78, + 59495242, + 644379973 + ], + [ + 20200310, + 10.78, + 10.71, + 10.96, + 10.7, + 10.87, + 44761737, + 485896696 + ], + [ + 20200311, + 10.87, + 10.93, + 10.93, + 10.77, + 10.77, + 31688826, + 343734180 + ], + [ + 20200312, + 10.77, + 10.75, + 10.75, + 10.61, + 10.64, + 32632350, + 348157969 + ], + [ + 20200313, + 10.64, + 10.4, + 10.73, + 10.28, + 10.7, + 57457109, + 603756305 + ], + [ + 20200316, + 10.7, + 10.7, + 10.78, + 10.5, + 10.51, + 47649924, + 507308318 + ], + [ + 20200317, + 10.51, + 10.68, + 10.69, + 10.29, + 10.43, + 42139008, + 440636619 + ], + [ + 20200318, + 10.43, + 10.4, + 10.5, + 10.2, + 10.21, + 33176646, + 343553119 + ], + [ + 20200319, + 10.21, + 10.19, + 10.34, + 9.86, + 9.94, + 55707113, + 558047012 + ], + [ + 20200320, + 9.94, + 10.12, + 10.18, + 9.96, + 10.09, + 42609358, + 428744766 + ], + [ + 20200323, + 10.09, + 9.95, + 9.95, + 9.82, + 9.84, + 28286030, + 279043930 + ], + [ + 20200324, + 9.84, + 10.03, + 10.13, + 9.98, + 10.06, + 28990754, + 291586379 + ], + [ + 20200325, + 10.06, + 10.2, + 10.27, + 10.12, + 10.15, + 32172278, + 327768574 + ], + [ + 20200326, + 10.15, + 10.1, + 10.37, + 10.08, + 10.23, + 30921803, + 315960382 + ], + [ + 20200327, + 10.23, + 10.35, + 10.38, + 10.2, + 10.24, + 27107951, + 278718751 + ], + [ + 20200330, + 10.24, + 10.18, + 10.28, + 10.11, + 10.28, + 26046018, + 265782024 + ], + [ + 20200331, + 10.28, + 10.3, + 10.36, + 10.13, + 10.15, + 26144854, + 267681227 + ], + [ + 20200401, + 10.15, + 10.11, + 10.26, + 10.09, + 10.09, + 22479192, + 228559545 + ], + [ + 20200402, + 10.09, + 10.09, + 10.2, + 10.07, + 10.2, + 17042135, + 172675321 + ], + [ + 20200403, + 10.2, + 10.13, + 10.21, + 10.12, + 10.15, + 14842382, + 150706819 + ], + [ + 20200407, + 10.15, + 10.3, + 10.33, + 10.23, + 10.28, + 23825611, + 244911012 + ], + [ + 20200408, + 10.28, + 10.25, + 10.29, + 10.18, + 10.24, + 17952255, + 183606904 + ], + [ + 20200409, + 10.24, + 10.26, + 10.29, + 10.18, + 10.2, + 13569586, + 138881044 + ], + [ + 20200410, + 10.2, + 10.22, + 10.24, + 10.15, + 10.21, + 16625528, + 169625912 + ], + [ + 20200413, + 10.21, + 10.15, + 10.22, + 10.1, + 10.11, + 11966986, + 121315470 + ], + [ + 20200414, + 10.11, + 10.17, + 10.25, + 10.12, + 10.25, + 17792926, + 181192027 + ], + [ + 20200415, + 10.25, + 10.2, + 10.27, + 10.15, + 10.18, + 14945608, + 152284659 + ], + [ + 20200416, + 10.18, + 10.1, + 10.18, + 10.1, + 10.16, + 14403197, + 145969853 + ], + [ + 20200417, + 10.16, + 10.18, + 10.23, + 10.15, + 10.2, + 22744411, + 231788988 + ], + [ + 20200420, + 10.2, + 10.15, + 10.19, + 10.09, + 10.11, + 23503715, + 237574344 + ], + [ + 20200421, + 10.11, + 10.07, + 10.12, + 10.01, + 10.03, + 17557525, + 176508085 + ], + [ + 20200422, + 10.03, + 10.02, + 10.07, + 9.98, + 10.07, + 15802441, + 158372535 + ], + [ + 20200423, + 10.07, + 10.1, + 10.1, + 10.01, + 10.06, + 16878643, + 169579075 + ], + [ + 20200424, + 10.06, + 10.06, + 10.09, + 10.01, + 10.06, + 16973113, + 170599170 + ], + [ + 20200427, + 10.06, + 10.15, + 10.42, + 10.15, + 10.34, + 50342806, + 520243997 + ], + [ + 20200428, + 10.34, + 10.36, + 10.38, + 10.22, + 10.33, + 29222578, + 301584635 + ], + [ + 20200429, + 10.33, + 10.35, + 10.61, + 10.33, + 10.61, + 35056836, + 367739389 + ], + [ + 20200430, + 10.61, + 10.58, + 10.79, + 10.56, + 10.63, + 30906971, + 330157488 + ], + [ + 20200506, + 10.63, + 10.44, + 10.49, + 10.36, + 10.46, + 41378362, + 431336740 + ], + [ + 20200507, + 10.46, + 10.45, + 10.46, + 10.37, + 10.39, + 26211656, + 272516386 + ], + [ + 20200508, + 10.39, + 10.44, + 10.49, + 10.4, + 10.44, + 20927670, + 218698514 + ], + [ + 20200511, + 10.44, + 10.44, + 10.54, + 10.42, + 10.43, + 21472495, + 224819916 + ], + [ + 20200512, + 10.43, + 10.44, + 10.48, + 10.34, + 10.34, + 19405945, + 201474588 + ], + [ + 20200513, + 10.34, + 10.31, + 10.39, + 10.28, + 10.38, + 15574310, + 160783648 + ], + [ + 20200514, + 10.38, + 10.32, + 10.36, + 10.27, + 10.3, + 15892376, + 163558192 + ], + [ + 20200515, + 10.3, + 10.36, + 10.38, + 10.26, + 10.28, + 13753770, + 141846602 + ], + [ + 20200518, + 10.28, + 10.28, + 10.43, + 10.25, + 10.32, + 15675941, + 162140715 + ], + [ + 20200519, + 10.32, + 10.45, + 10.45, + 10.34, + 10.35, + 12576997, + 130445254 + ], + [ + 20200520, + 10.35, + 10.37, + 10.42, + 10.33, + 10.41, + 20046300, + 208195248 + ], + [ + 20200521, + 10.41, + 10.44, + 10.44, + 10.33, + 10.33, + 14361684, + 149140643 + ], + [ + 20200522, + 10.33, + 10.3, + 10.34, + 10.14, + 10.14, + 23722915, + 243204611 + ], + [ + 20200525, + 10.14, + 10.3, + 10.31, + 10.13, + 10.27, + 15722012, + 160438358 + ], + [ + 20200526, + 10.27, + 10.32, + 10.32, + 10.25, + 10.27, + 14372249, + 147713417 + ], + [ + 20200527, + 10.27, + 10.28, + 10.38, + 10.25, + 10.35, + 20145712, + 208419130 + ], + [ + 20200528, + 10.35, + 10.36, + 10.55, + 10.36, + 10.53, + 38263189, + 401358593 + ], + [ + 20200529, + 10.53, + 10.45, + 10.57, + 10.45, + 10.57, + 30659227, + 322828566 + ], + [ + 20200601, + 10.57, + 10.63, + 10.72, + 10.57, + 10.65, + 28612841, + 304346423 + ], + [ + 20200602, + 10.65, + 10.58, + 10.74, + 10.58, + 10.68, + 25922545, + 276609954 + ], + [ + 20200603, + 10.68, + 10.75, + 10.87, + 10.7, + 10.7, + 27352188, + 294473001 + ], + [ + 20200604, + 10.7, + 10.8, + 10.8, + 10.64, + 10.64, + 17559033, + 187688384 + ], + [ + 20200605, + 10.64, + 10.68, + 10.69, + 10.56, + 10.67, + 20958291, + 222668156 + ], + [ + 20200608, + 10.67, + 10.64, + 10.72, + 10.6, + 10.61, + 18251152, + 194265349 + ], + [ + 20200609, + 10.61, + 10.62, + 10.72, + 10.58, + 10.68, + 17263160, + 184089097 + ], + [ + 20200610, + 10.68, + 10.71, + 10.71, + 10.58, + 10.58, + 16693480, + 177440922 + ], + [ + 20200611, + 10.58, + 10.58, + 10.61, + 10.45, + 10.48, + 25171455, + 264822302 + ], + [ + 20200612, + 10.48, + 10.58, + 10.58, + 10.43, + 10.55, + 25514482, + 267574331 + ], + [ + 20200615, + 10.55, + 10.41, + 10.49, + 10.35, + 10.35, + 25497883, + 265574307 + ], + [ + 20200616, + 10.35, + 10.44, + 10.5, + 10.4, + 10.45, + 17682742, + 184966297 + ], + [ + 20200617, + 10.45, + 10.44, + 10.51, + 10.43, + 10.47, + 16148594, + 169024390 + ], + [ + 20200618, + 10.47, + 10.42, + 10.57, + 10.39, + 10.5, + 20856551, + 218713603 + ], + [ + 20200619, + 10.5, + 10.56, + 10.68, + 10.5, + 10.61, + 39814479, + 422462428 + ], + [ + 20200622, + 10.61, + 10.57, + 10.66, + 10.53, + 10.55, + 24611903, + 260728901 + ], + [ + 20200623, + 10.55, + 10.51, + 10.57, + 10.47, + 10.48, + 19602212, + 206109220 + ], + [ + 20200624, + 10.48, + 10.54, + 10.61, + 10.5, + 10.6, + 22873884, + 241489165 + ], + [ + 20200629, + 10.6, + 10.63, + 10.73, + 10.49, + 10.57, + 27875619, + 295223647 + ], + [ + 20200630, + 10.57, + 10.59, + 10.64, + 10.54, + 10.58, + 22886764, + 242601910 + ], + [ + 20200701, + 10.58, + 10.59, + 10.76, + 10.55, + 10.74, + 36690710, + 390832225 + ], + [ + 20200702, + 10.74, + 10.73, + 11.05, + 10.7, + 11.05, + 60951268, + 663308323 + ], + [ + 20200703, + 11.05, + 11.08, + 11.26, + 11.02, + 11.19, + 82238477, + 916157920 + ], + [ + 20200706, + 11.19, + 11.3, + 12.31, + 11.29, + 12.2, + 149558001, + 1776417981 + ], + [ + 20200707, + 12.2, + 12.45, + 12.69, + 12.1, + 12.11, + 131469759, + 1621839646 + ], + [ + 20200708, + 12.11, + 12.17, + 12.44, + 12.03, + 12.14, + 104879230, + 1282339816 + ], + [ + 20200709, + 12.14, + 12.26, + 12.26, + 11.94, + 11.99, + 91311738, + 1101713242 + ], + [ + 20200710, + 11.99, + 11.98, + 12.09, + 11.55, + 11.6, + 78611864, + 925839420 + ], + [ + 20200713, + 11.6, + 11.6, + 11.85, + 11.56, + 11.66, + 96564333, + 1128297577 + ], + [ + 20200714, + 11.66, + 11.61, + 11.69, + 11.33, + 11.38, + 79944260, + 919482272 + ], + [ + 20200715, + 11.38, + 11.47, + 11.47, + 11.14, + 11.18, + 92438310, + 1042128861 + ], + [ + 20200716, + 11.18, + 11.25, + 11.48, + 11.2, + 11.2, + 96614162, + 1094090004 + ], + [ + 20200717, + 11.2, + 11.37, + 11.39, + 11.17, + 11.27, + 68639480, + 771657319 + ], + [ + 20200720, + 11.27, + 11.32, + 11.57, + 11.27, + 11.52, + 78766518, + 901216619 + ], + [ + 20200721, + 11.52, + 11.59, + 11.61, + 11.4, + 11.54, + 55004587, + 632576750 + ], + [ + 20200722, + 11.54, + 11.55, + 11.75, + 11.5, + 11.62, + 98687637, + 1147395851 + ], + [ + 20200723, + 11.02, + 10.99, + 10.99, + 10.61, + 10.84, + 86806896, + 937319747 + ], + [ + 20200724, + 10.84, + 10.78, + 10.8, + 10.4, + 10.42, + 72886391, + 769923511 + ], + [ + 20200727, + 10.42, + 10.55, + 10.55, + 10.32, + 10.37, + 44655910, + 465608566 + ], + [ + 20200728, + 10.37, + 10.46, + 10.54, + 10.35, + 10.39, + 32599274, + 339999711 + ], + [ + 20200729, + 10.39, + 10.35, + 10.54, + 10.32, + 10.51, + 45256602, + 474093213 + ], + [ + 20200730, + 10.51, + 10.51, + 10.53, + 10.4, + 10.4, + 40443481, + 422561054 + ], + [ + 20200731, + 10.4, + 10.41, + 10.52, + 10.31, + 10.36, + 65368427, + 679850126 + ], + [ + 20200803, + 10.36, + 10.4, + 10.48, + 10.37, + 10.41, + 56272005, + 586201746 + ], + [ + 20200804, + 10.41, + 10.46, + 10.72, + 10.43, + 10.66, + 88522454, + 937235109 + ], + [ + 20200805, + 10.66, + 10.64, + 10.64, + 10.45, + 10.51, + 46011280, + 483338972 + ], + [ + 20200806, + 10.51, + 10.57, + 10.63, + 10.41, + 10.53, + 42484232, + 445698833 + ], + [ + 20200807, + 10.53, + 10.51, + 10.53, + 10.36, + 10.43, + 44271966, + 461730421 + ], + [ + 20200810, + 10.43, + 10.42, + 10.57, + 10.39, + 10.52, + 48973967, + 514604348 + ], + [ + 20200811, + 10.52, + 10.58, + 10.68, + 10.45, + 10.47, + 63673224, + 676102351 + ], + [ + 20200812, + 10.47, + 10.49, + 10.6, + 10.46, + 10.56, + 43268629, + 455458282 + ], + [ + 20200813, + 10.56, + 10.6, + 10.61, + 10.5, + 10.51, + 25798477, + 271625415 + ], + [ + 20200814, + 10.51, + 10.53, + 10.6, + 10.48, + 10.59, + 37584530, + 396506223 + ], + [ + 20200817, + 10.59, + 10.59, + 10.98, + 10.57, + 10.84, + 98742699, + 1066482968 + ], + [ + 20200818, + 10.84, + 10.85, + 10.85, + 10.63, + 10.69, + 54091961, + 580056196 + ], + [ + 20200819, + 10.69, + 10.69, + 10.74, + 10.57, + 10.58, + 43448106, + 462151805 + ], + [ + 20200820, + 10.58, + 10.56, + 10.57, + 10.43, + 10.47, + 53539028, + 559975457 + ], + [ + 20200821, + 10.47, + 10.56, + 10.56, + 10.45, + 10.5, + 31451520, + 329790601 + ], + [ + 20200824, + 10.5, + 10.57, + 10.57, + 10.44, + 10.46, + 38982822, + 408922475 + ], + [ + 20200825, + 10.46, + 10.48, + 10.51, + 10.41, + 10.45, + 37897250, + 396122405 + ], + [ + 20200826, + 10.45, + 10.44, + 10.45, + 10.35, + 10.37, + 39278732, + 408174292 + ], + [ + 20200827, + 10.37, + 10.38, + 10.4, + 10.32, + 10.35, + 30462492, + 315213297 + ], + [ + 20200828, + 10.35, + 10.35, + 10.46, + 10.31, + 10.46, + 53131203, + 552429111 + ], + [ + 20200831, + 10.46, + 10.46, + 10.51, + 10.32, + 10.36, + 80037356, + 835524366 + ], + [ + 20200901, + 10.36, + 10.31, + 10.36, + 10.26, + 10.29, + 53931233, + 555922099 + ], + [ + 20200902, + 10.29, + 10.28, + 10.29, + 10.12, + 10.18, + 56787081, + 578763479 + ], + [ + 20200903, + 10.18, + 10.19, + 10.23, + 10.11, + 10.12, + 40832020, + 414701608 + ], + [ + 20200904, + 10.12, + 10.07, + 10.15, + 10.01, + 10.07, + 38443982, + 387141418 + ], + [ + 20200907, + 10.07, + 10.07, + 10.16, + 10.01, + 10.01, + 58564585, + 589509231 + ], + [ + 20200908, + 10.01, + 10.07, + 10.09, + 10.01, + 10.05, + 52972540, + 532346433 + ], + [ + 20200909, + 10.05, + 10.01, + 10.08, + 10, + 10.01, + 49418500, + 496009217 + ], + [ + 20200910, + 10.01, + 10.06, + 10.06, + 9.94, + 9.96, + 54169916, + 540727381 + ], + [ + 20200911, + 9.96, + 9.95, + 9.96, + 9.85, + 9.92, + 49947642, + 494619680 + ], + [ + 20200914, + 9.92, + 9.95, + 9.95, + 9.86, + 9.9, + 38851230, + 384257706 + ], + [ + 20200915, + 9.9, + 9.91, + 9.92, + 9.85, + 9.86, + 46601549, + 459933678 + ], + [ + 20200916, + 9.86, + 9.87, + 9.9, + 9.8, + 9.86, + 51470657, + 507227129 + ], + [ + 20200917, + 9.86, + 9.87, + 9.89, + 9.8, + 9.83, + 43171675, + 424496712 + ], + [ + 20200918, + 9.83, + 9.84, + 9.94, + 9.8, + 9.94, + 95230581, + 941630508 + ], + [ + 20200921, + 9.94, + 9.94, + 9.97, + 9.83, + 9.84, + 55998716, + 553037614 + ], + [ + 20200922, + 9.84, + 9.81, + 9.84, + 9.69, + 9.7, + 65952098, + 643194146 + ], + [ + 20200923, + 9.7, + 9.71, + 9.72, + 9.62, + 9.63, + 41909587, + 404393340 + ], + [ + 20200924, + 9.63, + 9.61, + 9.62, + 9.46, + 9.5, + 53858739, + 512493256 + ], + [ + 20200925, + 9.5, + 9.5, + 9.53, + 9.46, + 9.47, + 29487505, + 279750442 + ], + [ + 20200928, + 9.47, + 9.49, + 9.53, + 9.46, + 9.46, + 26257827, + 249063489 + ], + [ + 20200929, + 9.46, + 9.5, + 9.52, + 9.43, + 9.43, + 32988266, + 312583585 + ], + [ + 20200930, + 9.43, + 9.45, + 9.49, + 9.35, + 9.39, + 39006807, + 367745389 + ], + [ + 20201009, + 9.39, + 9.44, + 9.48, + 9.4, + 9.42, + 39772687, + 375559366 + ], + [ + 20201012, + 9.42, + 9.45, + 9.63, + 9.42, + 9.59, + 66671637, + 637356691 + ], + [ + 20201013, + 9.59, + 9.58, + 9.59, + 9.52, + 9.54, + 28059097, + 267595711 + ], + [ + 20201014, + 9.54, + 9.54, + 9.56, + 9.5, + 9.53, + 42969217, + 409511682 + ], + [ + 20201015, + 9.53, + 9.54, + 9.72, + 9.53, + 9.62, + 66146732, + 637856656 + ], + [ + 20201016, + 9.62, + 9.61, + 9.77, + 9.6, + 9.72, + 74850236, + 726361116 + ], + [ + 20201019, + 9.72, + 9.73, + 9.93, + 9.64, + 9.65, + 84532385, + 826077895 + ], + [ + 20201020, + 9.65, + 9.63, + 9.65, + 9.51, + 9.58, + 46687029, + 446894604 + ], + [ + 20201021, + 9.58, + 9.58, + 9.7, + 9.51, + 9.7, + 61622129, + 592503579 + ], + [ + 20201022, + 9.7, + 9.67, + 9.76, + 9.59, + 9.65, + 47288884, + 456765639 + ], + [ + 20201023, + 9.65, + 9.63, + 9.79, + 9.62, + 9.7, + 70954476, + 689493437 + ], + [ + 20201026, + 9.7, + 9.72, + 9.75, + 9.59, + 9.6, + 52711443, + 508770628 + ], + [ + 20201027, + 9.6, + 9.59, + 9.59, + 9.48, + 9.48, + 38062780, + 362632659 + ], + [ + 20201028, + 9.48, + 9.48, + 9.52, + 9.38, + 9.4, + 45881367, + 432093181 + ], + [ + 20201029, + 9.4, + 9.35, + 9.45, + 9.34, + 9.37, + 43707348, + 409990836 + ], + [ + 20201030, + 9.37, + 9.38, + 9.45, + 9.25, + 9.26, + 56060864, + 523487861 + ], + [ + 20201102, + 9.26, + 9.28, + 9.33, + 9.22, + 9.25, + 46542251, + 431202859 + ], + [ + 20201103, + 9.25, + 9.31, + 9.4, + 9.28, + 9.3, + 67876111, + 632973897 + ], + [ + 20201104, + 9.3, + 9.35, + 9.4, + 9.28, + 9.34, + 50256088, + 469008803 + ], + [ + 20201105, + 9.34, + 9.46, + 9.46, + 9.33, + 9.36, + 55873229, + 523812724 + ], + [ + 20201106, + 9.36, + 9.37, + 9.43, + 9.33, + 9.39, + 63919592, + 600129369 + ], + [ + 20201109, + 9.39, + 9.42, + 9.48, + 9.39, + 9.43, + 88937655, + 839142820 + ], + [ + 20201110, + 9.43, + 9.47, + 9.59, + 9.44, + 9.46, + 84217864, + 800256172 + ], + [ + 20201111, + 9.46, + 9.49, + 9.58, + 9.44, + 9.56, + 64171805, + 610306555 + ], + [ + 20201112, + 9.56, + 9.52, + 9.53, + 9.43, + 9.43, + 51891050, + 491018805 + ], + [ + 20201113, + 9.43, + 9.41, + 9.41, + 9.33, + 9.36, + 44910112, + 420337400 + ], + [ + 20201116, + 9.36, + 9.38, + 9.46, + 9.37, + 9.45, + 31878052, + 300508257 + ], + [ + 20201117, + 9.45, + 9.46, + 9.53, + 9.44, + 9.53, + 47293970, + 448873504 + ], + [ + 20201118, + 9.53, + 9.53, + 9.77, + 9.5, + 9.7, + 109417513, + 1059930873 + ], + [ + 20201119, + 9.7, + 9.7, + 9.78, + 9.64, + 9.74, + 63840056, + 620569638 + ], + [ + 20201120, + 9.74, + 9.68, + 9.72, + 9.61, + 9.67, + 46631360, + 450166503 + ], + [ + 20201123, + 9.67, + 9.66, + 9.92, + 9.63, + 9.9, + 92618240, + 909448904 + ], + [ + 20201124, + 9.9, + 9.92, + 9.97, + 9.82, + 9.85, + 61221709, + 605831671 + ], + [ + 20201125, + 9.85, + 9.9, + 9.99, + 9.81, + 9.81, + 61216111, + 606063472 + ], + [ + 20201126, + 9.81, + 9.84, + 9.99, + 9.76, + 9.98, + 71595543, + 709188721 + ], + [ + 20201127, + 9.98, + 10.01, + 10.2, + 9.96, + 10.2, + 113388037, + 1141650217 + ], + [ + 20201130, + 10.2, + 10.3, + 10.53, + 10.06, + 10.06, + 203498922, + 2102112686 + ], + [ + 20201201, + 10.06, + 10.08, + 10.35, + 10.01, + 10.3, + 107812159, + 1099269636 + ], + [ + 20201202, + 10.3, + 10.26, + 10.39, + 10.19, + 10.25, + 78702779, + 808812296 + ], + [ + 20201203, + 10.25, + 10.23, + 10.28, + 10.16, + 10.24, + 57195735, + 584153273 + ], + [ + 20201204, + 10.24, + 10.24, + 10.25, + 10.05, + 10.17, + 47336450, + 479183315 + ], + [ + 20201207, + 10.17, + 10.11, + 10.17, + 9.9, + 9.99, + 57810545, + 577584101 + ], + [ + 20201208, + 9.99, + 9.97, + 10.06, + 9.93, + 9.98, + 31522398, + 315079838 + ], + [ + 20201209, + 9.98, + 9.98, + 10.09, + 9.91, + 9.91, + 44090061, + 440752941 + ], + [ + 20201210, + 9.91, + 9.91, + 9.96, + 9.76, + 9.82, + 39400878, + 388252088 + ], + [ + 20201211, + 9.82, + 9.84, + 9.88, + 9.69, + 9.7, + 48386569, + 471620087 + ], + [ + 20201214, + 9.7, + 9.75, + 9.8, + 9.68, + 9.75, + 38743836, + 376928042 + ], + [ + 20201215, + 9.75, + 9.73, + 9.74, + 9.6, + 9.71, + 39323070, + 379468278 + ], + [ + 20201216, + 9.71, + 9.72, + 9.78, + 9.64, + 9.65, + 47998904, + 465187094 + ], + [ + 20201217, + 9.65, + 9.64, + 9.79, + 9.59, + 9.77, + 42901555, + 415257095 + ], + [ + 20201218, + 9.77, + 9.74, + 9.79, + 9.69, + 9.76, + 31884462, + 310411756 + ], + [ + 20201221, + 9.76, + 9.7, + 9.77, + 9.65, + 9.75, + 31965504, + 310813655 + ], + [ + 20201222, + 9.75, + 9.75, + 9.75, + 9.55, + 9.61, + 50418001, + 485974240 + ], + [ + 20201223, + 9.61, + 9.6, + 9.64, + 9.48, + 9.55, + 38656338, + 368816679 + ], + [ + 20201224, + 9.55, + 9.55, + 9.66, + 9.51, + 9.55, + 24871912, + 238279376 + ], + [ + 20201225, + 9.55, + 9.56, + 9.61, + 9.51, + 9.58, + 22420976, + 214427367 + ], + [ + 20201228, + 9.58, + 9.55, + 9.63, + 9.5, + 9.57, + 33765935, + 322826382 + ], + [ + 20201229, + 9.57, + 9.59, + 9.62, + 9.52, + 9.53, + 44150648, + 421945426 + ], + [ + 20201230, + 9.53, + 9.52, + 9.54, + 9.44, + 9.5, + 54885564, + 519975315 + ], + [ + 20201231, + 9.5, + 9.51, + 9.69, + 9.49, + 9.68, + 65992362, + 635666178 + ], + [ + 20210104, + 9.68, + 9.64, + 9.73, + 9.55, + 9.69, + 62906939, + 606364959 + ], + [ + 20210105, + 9.69, + 9.68, + 9.68, + 9.52, + 9.68, + 53859177, + 517135737 + ], + [ + 20210106, + 9.68, + 9.62, + 9.83, + 9.62, + 9.82, + 61881321, + 604071110 + ], + [ + 20210107, + 9.82, + 9.83, + 9.93, + 9.66, + 9.81, + 57090442, + 557051920 + ], + [ + 20210108, + 9.81, + 9.83, + 9.9, + 9.73, + 9.83, + 55801455, + 547035205 + ], + [ + 20210111, + 9.83, + 9.83, + 9.94, + 9.68, + 9.69, + 75984056, + 745359165 + ], + [ + 20210112, + 9.69, + 9.7, + 9.79, + 9.58, + 9.78, + 56732878, + 548277788 + ], + [ + 20210113, + 9.78, + 9.75, + 9.88, + 9.72, + 9.84, + 57145173, + 560579198 + ], + [ + 20210114, + 9.84, + 9.83, + 9.96, + 9.76, + 9.87, + 55338565, + 545908487 + ], + [ + 20210115, + 9.87, + 9.98, + 10.23, + 9.92, + 9.92, + 143067603, + 1440725952 + ], + [ + 20210118, + 9.92, + 9.92, + 10.12, + 9.87, + 10.08, + 96389498, + 962800689 + ], + [ + 20210119, + 10.08, + 10.07, + 10.22, + 9.98, + 10.16, + 82816180, + 837479675 + ], + [ + 20210120, + 10.16, + 10.13, + 10.18, + 9.96, + 9.98, + 66608913, + 669394442 + ], + [ + 20210121, + 9.98, + 9.99, + 10.07, + 9.93, + 9.97, + 53622907, + 536180004 + ], + [ + 20210122, + 9.97, + 9.96, + 9.97, + 9.76, + 9.79, + 61879785, + 607707949 + ], + [ + 20210125, + 9.79, + 9.77, + 9.78, + 9.67, + 9.72, + 51705648, + 501372368 + ], + [ + 20210126, + 9.72, + 9.69, + 9.78, + 9.66, + 9.68, + 39877611, + 386930899 + ], + [ + 20210127, + 9.68, + 9.67, + 9.88, + 9.66, + 9.73, + 55174457, + 539658292 + ], + [ + 20210128, + 9.73, + 9.73, + 9.74, + 9.61, + 9.66, + 52360924, + 506059207 + ], + [ + 20210129, + 9.66, + 9.69, + 10.13, + 9.65, + 9.96, + 115257482, + 1142597659 + ], + [ + 20210201, + 9.96, + 9.94, + 10.48, + 9.9, + 10.44, + 181883788, + 1867280983 + ], + [ + 20210202, + 10.44, + 10.35, + 10.47, + 10.15, + 10.22, + 131403970, + 1349638625 + ], + [ + 20210203, + 10.22, + 10.19, + 10.43, + 10.06, + 10.26, + 131150745, + 1346692050 + ], + [ + 20210204, + 10.26, + 10.21, + 10.41, + 10.12, + 10.28, + 92016450, + 944124558 + ], + [ + 20210205, + 10.28, + 10.28, + 10.82, + 10.25, + 10.72, + 195506162, + 2078645791 + ], + [ + 20210208, + 10.72, + 10.71, + 10.81, + 10.51, + 10.72, + 137089506, + 1467791360 + ], + [ + 20210209, + 10.72, + 10.7, + 10.74, + 10.54, + 10.68, + 99871998, + 1061301527 + ], + [ + 20210210, + 10.68, + 10.67, + 10.85, + 10.56, + 10.69, + 105092241, + 1123961356 + ], + [ + 20210218, + 10.69, + 10.8, + 11.02, + 10.74, + 10.83, + 143397923, + 1558504811 + ], + [ + 20210219, + 10.83, + 10.83, + 11.12, + 10.77, + 10.97, + 122926300, + 1351290391 + ], + [ + 20210222, + 10.97, + 10.92, + 10.95, + 10.7, + 10.71, + 127379414, + 1373533382 + ], + [ + 20210223, + 10.71, + 10.71, + 10.99, + 10.71, + 10.78, + 93327786, + 1010901316 + ], + [ + 20210224, + 10.78, + 10.81, + 10.89, + 10.55, + 10.6, + 97783999, + 1047470279 + ], + [ + 20210225, + 10.6, + 10.66, + 10.85, + 10.6, + 10.8, + 89855495, + 964732755 + ], + [ + 20210226, + 10.8, + 10.72, + 10.82, + 10.54, + 10.54, + 85386093, + 909298105 + ], + [ + 20210301, + 10.54, + 10.59, + 10.64, + 10.5, + 10.58, + 54746126, + 578491496 + ], + [ + 20210302, + 10.58, + 10.61, + 10.7, + 10.36, + 10.47, + 74763149, + 786616693 + ], + [ + 20210303, + 10.47, + 10.45, + 10.92, + 10.43, + 10.92, + 113570860, + 1224387994 + ], + [ + 20210304, + 10.92, + 10.8, + 10.92, + 10.76, + 10.88, + 75412865, + 817817159 + ], + [ + 20210305, + 10.88, + 10.87, + 10.94, + 10.69, + 10.86, + 72154782, + 778561759 + ], + [ + 20210308, + 10.86, + 10.98, + 11.02, + 10.71, + 10.75, + 80153097, + 869553733 + ], + [ + 20210309, + 10.75, + 10.78, + 10.9, + 10.65, + 10.73, + 83584061, + 900880589 + ], + [ + 20210310, + 10.73, + 10.76, + 10.79, + 10.63, + 10.72, + 50512161, + 542100935 + ], + [ + 20210311, + 10.72, + 10.8, + 10.97, + 10.76, + 10.9, + 76816962, + 836848985 + ], + [ + 20210312, + 10.9, + 10.89, + 11.03, + 10.82, + 10.9, + 79235629, + 866141111 + ], + [ + 20210315, + 10.9, + 10.88, + 11.24, + 10.88, + 11.12, + 113524449, + 1259911417 + ], + [ + 20210316, + 11.12, + 11.05, + 11.24, + 11.01, + 11.11, + 65502259, + 728108285 + ], + [ + 20210317, + 11.11, + 11.1, + 11.12, + 10.89, + 10.92, + 57821851, + 634262121 + ], + [ + 20210318, + 10.92, + 10.97, + 11.05, + 10.9, + 11.03, + 50943550, + 559643203 + ], + [ + 20210319, + 11.03, + 11.01, + 11.05, + 10.56, + 10.65, + 103359887, + 1110156577 + ], + [ + 20210322, + 10.65, + 10.62, + 10.88, + 10.62, + 10.75, + 66031003, + 710176261 + ], + [ + 20210323, + 10.75, + 10.76, + 10.83, + 10.68, + 10.78, + 47127710, + 506263416 + ], + [ + 20210324, + 10.78, + 10.77, + 10.81, + 10.63, + 10.68, + 44132642, + 472480388 + ], + [ + 20210325, + 10.68, + 10.72, + 10.78, + 10.61, + 10.63, + 43547662, + 465464539 + ], + [ + 20210326, + 10.63, + 10.68, + 10.73, + 10.61, + 10.62, + 40882734, + 435739848 + ], + [ + 20210329, + 10.62, + 10.6, + 10.6, + 10.4, + 10.48, + 92366772, + 964797269 + ], + [ + 20210330, + 10.48, + 10.65, + 11.01, + 10.62, + 11.01, + 173447215, + 1882440615 + ], + [ + 20210331, + 11.01, + 11.01, + 11.04, + 10.87, + 10.99, + 66813691, + 731611999 + ], + [ + 20210401, + 10.99, + 10.99, + 11.01, + 10.81, + 10.89, + 47781207, + 519576384 + ], + [ + 20210402, + 10.89, + 10.94, + 10.95, + 10.67, + 10.76, + 65365057, + 704137147 + ], + [ + 20210406, + 10.76, + 10.76, + 10.79, + 10.68, + 10.7, + 33911224, + 363567283 + ], + [ + 20210407, + 10.7, + 10.74, + 10.75, + 10.58, + 10.65, + 60988540, + 648631699 + ], + [ + 20210408, + 10.65, + 10.63, + 10.7, + 10.56, + 10.66, + 42047850, + 447410758 + ], + [ + 20210409, + 10.66, + 10.64, + 10.64, + 10.53, + 10.59, + 38683022, + 409118551 + ], + [ + 20210412, + 10.59, + 10.58, + 10.75, + 10.52, + 10.73, + 57023744, + 608748238 + ], + [ + 20210413, + 10.73, + 10.74, + 10.82, + 10.67, + 10.76, + 52756234, + 566984752 + ], + [ + 20210414, + 10.76, + 10.82, + 10.82, + 10.57, + 10.59, + 45686754, + 486204160 + ], + [ + 20210415, + 10.59, + 10.58, + 10.61, + 10.38, + 10.43, + 53172372, + 555086924 + ], + [ + 20210416, + 10.43, + 10.45, + 10.55, + 10.42, + 10.54, + 32895624, + 345237987 + ], + [ + 20210419, + 10.54, + 10.55, + 10.64, + 10.45, + 10.58, + 50203914, + 529864990 + ], + [ + 20210420, + 10.58, + 10.55, + 10.58, + 10.48, + 10.5, + 29450563, + 309777290 + ], + [ + 20210421, + 10.5, + 10.47, + 10.62, + 10.46, + 10.58, + 45439718, + 480039018 + ], + [ + 20210422, + 10.58, + 10.6, + 10.6, + 10.4, + 10.43, + 41793378, + 437919109 + ], + [ + 20210423, + 10.43, + 10.42, + 10.47, + 10.38, + 10.43, + 24825285, + 259051575 + ], + [ + 20210426, + 10.43, + 10.45, + 10.5, + 10.28, + 10.3, + 46387212, + 482566266 + ], + [ + 20210427, + 10.3, + 10.33, + 10.34, + 10.24, + 10.27, + 25042540, + 257631072 + ], + [ + 20210428, + 10.27, + 10.33, + 10.33, + 10.18, + 10.25, + 35321183, + 361207957 + ], + [ + 20210429, + 10.25, + 10.28, + 10.55, + 10.26, + 10.54, + 48194627, + 503908364 + ], + [ + 20210430, + 10.54, + 10.28, + 10.28, + 9.96, + 10.05, + 156103445, + 1570141012 + ], + [ + 20210506, + 10.05, + 9.97, + 10.18, + 9.97, + 10.1, + 61139167, + 616780672 + ], + [ + 20210507, + 10.1, + 10.1, + 10.15, + 9.99, + 10.03, + 72345288, + 728759605 + ], + [ + 20210510, + 10.03, + 10.06, + 10.06, + 9.88, + 9.95, + 61516454, + 610992515 + ], + [ + 20210511, + 9.95, + 9.92, + 10.07, + 9.9, + 10.05, + 42333780, + 423538345 + ], + [ + 20210512, + 10.05, + 10.04, + 10.2, + 10.02, + 10.12, + 52012085, + 526835923 + ], + [ + 20210513, + 10.12, + 10.09, + 10.17, + 10.01, + 10.09, + 47212565, + 475665503 + ], + [ + 20210514, + 10.09, + 10.1, + 10.2, + 10.03, + 10.19, + 47681403, + 483068527 + ], + [ + 20210517, + 10.19, + 10.2, + 10.29, + 10.13, + 10.21, + 46363314, + 473603666 + ], + [ + 20210518, + 10.21, + 10.18, + 10.23, + 10.15, + 10.22, + 19093505, + 194624788 + ], + [ + 20210519, + 10.22, + 10.19, + 10.2, + 10.07, + 10.12, + 29273907, + 296073789 + ], + [ + 20210520, + 10.12, + 10.1, + 10.18, + 10.02, + 10.16, + 35395264, + 357783848 + ], + [ + 20210521, + 10.16, + 10.2, + 10.22, + 10.07, + 10.09, + 28618932, + 289959893 + ], + [ + 20210524, + 10.09, + 10.08, + 10.14, + 10.05, + 10.09, + 23518901, + 237130459 + ], + [ + 20210525, + 10.09, + 10.1, + 10.33, + 10.06, + 10.32, + 75417564, + 771994298 + ], + [ + 20210526, + 10.32, + 10.31, + 10.42, + 10.28, + 10.35, + 54984815, + 568991552 + ], + [ + 20210527, + 10.35, + 10.32, + 10.43, + 10.26, + 10.29, + 52063330, + 536862488 + ], + [ + 20210528, + 10.29, + 10.33, + 10.36, + 10.25, + 10.35, + 34593293, + 356339747 + ], + [ + 20210531, + 10.35, + 10.34, + 10.34, + 10.22, + 10.27, + 37255726, + 381740400 + ], + [ + 20210601, + 10.27, + 10.23, + 10.26, + 10.18, + 10.19, + 41880384, + 427253269 + ], + [ + 20210602, + 10.19, + 10.21, + 10.23, + 10.13, + 10.22, + 35830478, + 364475986 + ], + [ + 20210603, + 10.22, + 10.21, + 10.32, + 10.18, + 10.23, + 52244908, + 535599653 + ], + [ + 20210604, + 10.23, + 10.25, + 10.38, + 10.19, + 10.23, + 71052432, + 729772587 + ], + [ + 20210607, + 10.23, + 10.26, + 10.27, + 10.2, + 10.23, + 36301400, + 371369102 + ], + [ + 20210608, + 10.23, + 10.24, + 10.33, + 10.18, + 10.31, + 50838116, + 522323155 + ], + [ + 20210609, + 10.31, + 10.29, + 10.35, + 10.21, + 10.21, + 56095091, + 575008507 + ], + [ + 20210610, + 10.21, + 10.21, + 10.31, + 10.2, + 10.23, + 45685432, + 467893685 + ], + [ + 20210611, + 10.23, + 10.24, + 10.28, + 10.11, + 10.17, + 58030251, + 591098508 + ], + [ + 20210615, + 10.17, + 10.15, + 10.15, + 10.01, + 10.03, + 46955773, + 472150826 + ], + [ + 20210616, + 10.03, + 10.04, + 10.14, + 10.01, + 10.05, + 32171081, + 324482532 + ], + [ + 20210617, + 10.05, + 10.05, + 10.12, + 10.03, + 10.04, + 29689848, + 298576626 + ], + [ + 20210618, + 10.04, + 10.04, + 10.1, + 10, + 10.1, + 44451210, + 446813171 + ], + [ + 20210621, + 10.1, + 10.06, + 10.09, + 10.01, + 10.04, + 39815744, + 399756079 + ], + [ + 20210622, + 10.04, + 10.06, + 10.12, + 10, + 10, + 45184564, + 453604604 + ], + [ + 20210623, + 10, + 10.01, + 10.03, + 9.96, + 9.99, + 34400099, + 343745819 + ], + [ + 20210624, + 9.99, + 10, + 10.05, + 9.97, + 10.02, + 31652661, + 316690710 + ], + [ + 20210625, + 10.02, + 10.02, + 10.11, + 10.01, + 10.08, + 48335388, + 486548042 + ], + [ + 20210628, + 10.08, + 10.06, + 10.07, + 9.99, + 10.01, + 32597114, + 326457360 + ], + [ + 20210629, + 10.01, + 10.01, + 10.04, + 9.98, + 9.98, + 32733370, + 327178180 + ], + [ + 20210630, + 9.98, + 10, + 10.02, + 9.97, + 10, + 21580051, + 215772914 + ], + [ + 20210701, + 10, + 10.01, + 10.06, + 9.99, + 10.03, + 36999138, + 370991509 + ], + [ + 20210702, + 10.03, + 10.01, + 10.05, + 9.92, + 9.93, + 51535129, + 513421350 + ], + [ + 20210705, + 9.93, + 9.95, + 9.96, + 9.85, + 9.92, + 44806863, + 442917699 + ], + [ + 20210706, + 9.92, + 9.91, + 10.01, + 9.88, + 9.99, + 37737379, + 375924559 + ], + [ + 20210707, + 9.99, + 10.01, + 10.04, + 9.94, + 10.03, + 35666988, + 356794175 + ], + [ + 20210708, + 10.03, + 10.05, + 10.05, + 9.92, + 9.94, + 30745176, + 306373156 + ], + [ + 20210709, + 9.94, + 9.93, + 10.01, + 9.9, + 9.91, + 34590087, + 343545047 + ], + [ + 20210712, + 9.91, + 9.96, + 9.99, + 9.9, + 9.91, + 33415612, + 332219128 + ], + [ + 20210713, + 9.91, + 9.94, + 9.99, + 9.88, + 9.96, + 34611654, + 344399322 + ], + [ + 20210714, + 9.96, + 9.97, + 9.97, + 9.8, + 9.83, + 52207557, + 514554736 + ], + [ + 20210715, + 9.83, + 9.83, + 9.96, + 9.81, + 9.94, + 45903396, + 454671008 + ], + [ + 20210716, + 9.94, + 10.01, + 10.08, + 9.96, + 9.98, + 45557802, + 455679343 + ], + [ + 20210719, + 9.98, + 9.98, + 10.03, + 9.85, + 10.01, + 53049438, + 527117554 + ], + [ + 20210720, + 10.01, + 10.01, + 10.02, + 9.94, + 9.99, + 36834727, + 367615291 + ], + [ + 20210721, + 9.51, + 9.51, + 9.64, + 9.51, + 9.55, + 58450876, + 558646900 + ], + [ + 20210722, + 9.55, + 9.58, + 9.72, + 9.56, + 9.64, + 43977169, + 424674366 + ], + [ + 20210723, + 9.64, + 9.6, + 9.67, + 9.57, + 9.58, + 30090322, + 289065063 + ], + [ + 20210726, + 9.58, + 9.57, + 9.58, + 9.3, + 9.34, + 51742715, + 486767435 + ], + [ + 20210727, + 9.34, + 9.36, + 9.43, + 9.09, + 9.15, + 53279860, + 494584132 + ], + [ + 20210728, + 9.15, + 9.16, + 9.36, + 9.16, + 9.21, + 46335875, + 428304156 + ], + [ + 20210729, + 9.21, + 9.25, + 9.28, + 9.1, + 9.12, + 43587733, + 398885079 + ], + [ + 20210730, + 9.12, + 9.13, + 9.13, + 9.01, + 9.03, + 35697122, + 323216885 + ], + [ + 20210802, + 9.03, + 9.03, + 9.24, + 8.97, + 9.13, + 45713350, + 416533737 + ], + [ + 20210803, + 9.13, + 9.13, + 9.14, + 9.04, + 9.12, + 33014050, + 300047780 + ], + [ + 20210804, + 9.12, + 9.12, + 9.14, + 9.05, + 9.07, + 25214494, + 229004469 + ], + [ + 20210805, + 9.07, + 9.06, + 9.12, + 9.04, + 9.05, + 24267799, + 220300799 + ], + [ + 20210806, + 9.05, + 9.05, + 9.08, + 9, + 9.08, + 22486126, + 203315738 + ], + [ + 20210809, + 9.08, + 9.06, + 9.25, + 9.05, + 9.17, + 37461914, + 344052120 + ], + [ + 20210810, + 9.17, + 9.18, + 9.23, + 9.1, + 9.2, + 34370935, + 314539916 + ], + [ + 20210811, + 9.2, + 9.18, + 9.29, + 9.16, + 9.21, + 37382098, + 345067502 + ], + [ + 20210812, + 9.21, + 9.21, + 9.22, + 9.16, + 9.17, + 22978467, + 211023250 + ], + [ + 20210813, + 9.17, + 9.16, + 9.23, + 9.14, + 9.18, + 21925988, + 201254904 + ], + [ + 20210816, + 9.18, + 9.19, + 9.27, + 9.16, + 9.22, + 27369511, + 252450157 + ], + [ + 20210817, + 9.22, + 9.23, + 9.29, + 9.17, + 9.19, + 38016760, + 350733815 + ], + [ + 20210818, + 9.19, + 9.2, + 9.39, + 9.16, + 9.33, + 43424745, + 403158874 + ], + [ + 20210819, + 9.33, + 9.34, + 9.34, + 9.19, + 9.23, + 36391371, + 336172105 + ], + [ + 20210820, + 9.23, + 9.25, + 9.3, + 9.18, + 9.27, + 35374387, + 327037545 + ], + [ + 20210823, + 9.27, + 9.3, + 9.31, + 9.2, + 9.2, + 32418942, + 299502501 + ], + [ + 20210824, + 9.2, + 9.22, + 9.3, + 9.17, + 9.21, + 40815968, + 376573366 + ], + [ + 20210825, + 9.21, + 9.23, + 9.24, + 9.16, + 9.19, + 34063999, + 313176527 + ], + [ + 20210826, + 9.19, + 9.18, + 9.2, + 9.13, + 9.14, + 29439149, + 269637951 + ], + [ + 20210827, + 9.14, + 9.16, + 9.22, + 9.14, + 9.17, + 27618817, + 253490156 + ], + [ + 20210830, + 9.17, + 9.05, + 9.08, + 8.92, + 8.96, + 80410279, + 721952836 + ], + [ + 20210831, + 8.96, + 8.98, + 9.05, + 8.93, + 9.05, + 44633690, + 401545634 + ], + [ + 20210901, + 9.05, + 9.03, + 9.23, + 9.01, + 9.18, + 58211312, + 532088406 + ], + [ + 20210902, + 9.18, + 9.2, + 9.24, + 9.16, + 9.23, + 40122727, + 369226846 + ], + [ + 20210903, + 9.23, + 9.24, + 9.33, + 9.16, + 9.24, + 50781588, + 470393997 + ], + [ + 20210906, + 9.24, + 9.22, + 9.31, + 9.2, + 9.21, + 35627742, + 329503566 + ], + [ + 20210907, + 9.21, + 9.21, + 9.39, + 9.16, + 9.34, + 64051787, + 594700224 + ], + [ + 20210908, + 9.34, + 9.34, + 9.39, + 9.29, + 9.34, + 40941784, + 382017869 + ], + [ + 20210909, + 9.34, + 9.32, + 9.34, + 9.25, + 9.3, + 31951355, + 297126954 + ], + [ + 20210910, + 9.3, + 9.32, + 9.48, + 9.31, + 9.41, + 57250718, + 537963809 + ], + [ + 20210913, + 9.41, + 9.38, + 9.43, + 9.34, + 9.39, + 29373307, + 275283515 + ], + [ + 20210914, + 9.39, + 9.39, + 9.43, + 9.17, + 9.21, + 53934721, + 500630063 + ], + [ + 20210915, + 9.21, + 9.21, + 9.26, + 9.13, + 9.19, + 38064766, + 349607328 + ], + [ + 20210916, + 9.19, + 9.2, + 9.23, + 9.11, + 9.12, + 49199895, + 450453204 + ], + [ + 20210917, + 9.12, + 9.11, + 9.17, + 9.08, + 9.11, + 30233529, + 275167575 + ], + [ + 20210922, + 9.11, + 9, + 9.08, + 8.96, + 9.03, + 35054148, + 316134897 + ], + [ + 20210923, + 9.03, + 9.1, + 9.15, + 9.01, + 9.03, + 39639967, + 359242361 + ], + [ + 20210924, + 9.03, + 9.04, + 9.08, + 8.99, + 9.02, + 39925596, + 360045375 + ], + [ + 20210927, + 9.02, + 9.02, + 9.05, + 8.94, + 9.02, + 41708355, + 374465142 + ], + [ + 20210928, + 9.02, + 8.98, + 9.09, + 8.98, + 9.03, + 33340762, + 301762292 + ], + [ + 20210929, + 9.03, + 9.01, + 9.09, + 8.97, + 9.02, + 40008268, + 361288902 + ], + [ + 20210930, + 9.02, + 9.03, + 9.05, + 8.98, + 9, + 29190245, + 262917687 + ], + [ + 20211008, + 9, + 9.05, + 9.15, + 9.03, + 9.08, + 39080557, + 354870725 + ], + [ + 20211011, + 9.08, + 9.12, + 9.25, + 9.1, + 9.15, + 46632488, + 427661681 + ], + [ + 20211012, + 9.15, + 9.12, + 9.19, + 9.09, + 9.14, + 35725751, + 326390581 + ], + [ + 20211013, + 9.14, + 9.14, + 9.15, + 9.05, + 9.07, + 22538281, + 204856494 + ], + [ + 20211014, + 9.07, + 9.07, + 9.09, + 9.02, + 9.04, + 22584606, + 204329607 + ], + [ + 20211015, + 9.04, + 9.05, + 9.11, + 9.02, + 9.07, + 27525449, + 249700096 + ], + [ + 20211018, + 9.07, + 9.06, + 9.1, + 8.98, + 9.02, + 25964695, + 234209597 + ], + [ + 20211019, + 9.02, + 9.03, + 9.07, + 9.01, + 9.01, + 28636166, + 258552846 + ], + [ + 20211020, + 9.01, + 9.03, + 9.06, + 8.99, + 9.02, + 27482428, + 247758529 + ], + [ + 20211021, + 9.02, + 9.05, + 9.09, + 9.01, + 9.04, + 44074576, + 398999704 + ], + [ + 20211022, + 9.04, + 9.07, + 9.13, + 9.02, + 9.07, + 38669415, + 350441991 + ], + [ + 20211025, + 9.07, + 9.03, + 9.06, + 9.02, + 9.03, + 26585515, + 240319367 + ], + [ + 20211026, + 9.03, + 9.06, + 9.09, + 9.01, + 9.03, + 30751828, + 277872449 + ], + [ + 20211027, + 9.03, + 9.01, + 9.02, + 8.96, + 8.99, + 34197280, + 307379956 + ], + [ + 20211028, + 8.99, + 8.99, + 9.01, + 8.95, + 8.96, + 28165181, + 252660140 + ], + [ + 20211029, + 8.96, + 8.96, + 9, + 8.93, + 8.94, + 35990731, + 322416661 + ], + [ + 20211101, + 8.94, + 8.69, + 8.78, + 8.6, + 8.72, + 64940974, + 564516752 + ], + [ + 20211102, + 8.72, + 8.71, + 8.75, + 8.5, + 8.54, + 70034623, + 602023097 + ], + [ + 20211103, + 8.54, + 8.59, + 8.59, + 8.51, + 8.53, + 29785185, + 254382301 + ], + [ + 20211104, + 8.53, + 8.53, + 8.54, + 8.5, + 8.51, + 26148859, + 222785142 + ], + [ + 20211105, + 8.51, + 8.51, + 8.54, + 8.49, + 8.53, + 22913355, + 195212631 + ], + [ + 20211108, + 8.53, + 8.48, + 8.53, + 8.46, + 8.49, + 24353008, + 206985050 + ], + [ + 20211109, + 8.49, + 8.5, + 8.55, + 8.49, + 8.54, + 19548518, + 166547491 + ], + [ + 20211110, + 8.54, + 8.53, + 8.53, + 8.44, + 8.48, + 27478869, + 232796692 + ], + [ + 20211111, + 8.48, + 8.48, + 8.62, + 8.47, + 8.62, + 31419321, + 269103086 + ], + [ + 20211112, + 8.62, + 8.64, + 8.65, + 8.58, + 8.65, + 20498205, + 176737119 + ], + [ + 20211115, + 8.65, + 8.66, + 8.75, + 8.65, + 8.75, + 27625801, + 240602624 + ], + [ + 20211116, + 8.75, + 8.7, + 8.74, + 8.63, + 8.73, + 24030066, + 208943547 + ], + [ + 20211117, + 8.73, + 8.67, + 8.72, + 8.65, + 8.65, + 19301599, + 167446824 + ], + [ + 20211118, + 8.65, + 8.61, + 8.66, + 8.53, + 8.56, + 20465395, + 175306638 + ], + [ + 20211119, + 8.56, + 8.56, + 8.7, + 8.55, + 8.65, + 20471995, + 176572248 + ], + [ + 20211122, + 8.65, + 8.63, + 8.66, + 8.59, + 8.6, + 20983745, + 180823527 + ], + [ + 20211123, + 8.6, + 8.61, + 8.7, + 8.61, + 8.63, + 21502374, + 185927807 + ], + [ + 20211124, + 8.63, + 8.61, + 8.69, + 8.59, + 8.68, + 19342692, + 167133727 + ], + [ + 20211125, + 8.68, + 8.68, + 8.69, + 8.61, + 8.64, + 13169070, + 113743005 + ], + [ + 20211126, + 8.64, + 8.61, + 8.62, + 8.55, + 8.56, + 21199061, + 181698146 + ], + [ + 20211129, + 8.56, + 8.57, + 8.59, + 8.5, + 8.59, + 23746400, + 202736522 + ], + [ + 20211130, + 8.59, + 8.54, + 8.59, + 8.51, + 8.51, + 30900124, + 263703121 + ], + [ + 20211201, + 8.51, + 8.53, + 8.58, + 8.51, + 8.56, + 19333856, + 165443381 + ], + [ + 20211202, + 8.56, + 8.56, + 8.61, + 8.52, + 8.58, + 22906201, + 196509475 + ], + [ + 20211203, + 8.58, + 8.58, + 8.6, + 8.52, + 8.59, + 23848744, + 204050795 + ], + [ + 20211206, + 8.59, + 8.59, + 8.64, + 8.57, + 8.6, + 33882029, + 291593648 + ], + [ + 20211207, + 8.6, + 8.69, + 8.7, + 8.6, + 8.68, + 40016290, + 346582039 + ], + [ + 20211208, + 8.68, + 8.7, + 8.7, + 8.63, + 8.67, + 28605916, + 247833290 + ], + [ + 20211209, + 8.67, + 8.69, + 8.8, + 8.66, + 8.75, + 51186201, + 447467445 + ], + [ + 20211210, + 8.75, + 8.73, + 8.78, + 8.72, + 8.77, + 42494890, + 371969042 + ], + [ + 20211213, + 8.77, + 8.79, + 8.81, + 8.62, + 8.65, + 56234006, + 488480939 + ], + [ + 20211214, + 8.65, + 8.64, + 8.65, + 8.54, + 8.57, + 49389318, + 423738409 + ], + [ + 20211215, + 8.57, + 8.54, + 8.58, + 8.53, + 8.55, + 20664239, + 176754858 + ], + [ + 20211216, + 8.55, + 8.56, + 8.61, + 8.55, + 8.6, + 26899524, + 230865612 + ], + [ + 20211217, + 8.6, + 8.61, + 8.62, + 8.56, + 8.56, + 27269580, + 234082748 + ], + [ + 20211220, + 8.56, + 8.55, + 8.61, + 8.55, + 8.58, + 27786123, + 238630278 + ], + [ + 20211221, + 8.58, + 8.55, + 8.65, + 8.55, + 8.61, + 26310957, + 226526116 + ], + [ + 20211222, + 8.61, + 8.62, + 8.64, + 8.57, + 8.57, + 21618063, + 185663516 + ], + [ + 20211223, + 8.57, + 8.58, + 8.6, + 8.56, + 8.58, + 18901873, + 162106685 + ], + [ + 20211224, + 8.58, + 8.58, + 8.59, + 8.53, + 8.54, + 18252048, + 156027073 + ], + [ + 20211227, + 8.54, + 8.54, + 8.57, + 8.53, + 8.56, + 19527735, + 167009884 + ], + [ + 20211228, + 8.56, + 8.56, + 8.59, + 8.54, + 8.57, + 29833707, + 255590457 + ], + [ + 20211229, + 8.57, + 8.57, + 8.58, + 8.53, + 8.54, + 20050130, + 171393528 + ], + [ + 20211230, + 8.54, + 8.54, + 8.58, + 8.53, + 8.54, + 23272484, + 199031073 + ], + [ + 20211231, + 8.54, + 8.54, + 8.57, + 8.53, + 8.53, + 22929621, + 195941582 + ], + [ + 20220104, + 8.53, + 8.54, + 8.58, + 8.52, + 8.57, + 37707647, + 322145532 + ], + [ + 20220105, + 8.57, + 8.57, + 8.68, + 8.56, + 8.64, + 55459135, + 478834470 + ], + [ + 20220106, + 8.64, + 8.66, + 8.66, + 8.56, + 8.57, + 41031062, + 352720657 + ], + [ + 20220107, + 8.57, + 8.57, + 8.73, + 8.57, + 8.71, + 63018297, + 546456194 + ], + [ + 20220110, + 8.71, + 8.72, + 8.78, + 8.66, + 8.72, + 34055312, + 296601230 + ], + [ + 20220111, + 8.72, + 8.74, + 8.78, + 8.69, + 8.73, + 42646106, + 373093384 + ], + [ + 20220112, + 8.73, + 8.75, + 8.75, + 8.63, + 8.69, + 41240670, + 358535694 + ], + [ + 20220113, + 8.69, + 8.73, + 8.85, + 8.69, + 8.72, + 48923692, + 429003208 + ], + [ + 20220114, + 8.72, + 8.72, + 8.72, + 8.57, + 8.59, + 51060652, + 440215954 + ], + [ + 20220117, + 8.59, + 8.57, + 8.63, + 8.57, + 8.57, + 22177975, + 190459847 + ], + [ + 20220118, + 8.57, + 8.58, + 8.66, + 8.55, + 8.63, + 39995195, + 344181260 + ], + [ + 20220119, + 8.63, + 8.63, + 8.66, + 8.61, + 8.64, + 26257662, + 226931297 + ], + [ + 20220120, + 8.64, + 8.66, + 8.82, + 8.64, + 8.8, + 82842044, + 724160483 + ], + [ + 20220121, + 8.8, + 8.78, + 8.8, + 8.72, + 8.76, + 47572539, + 416684184 + ], + [ + 20220124, + 8.76, + 8.79, + 8.79, + 8.66, + 8.69, + 32489722, + 282465419 + ], + [ + 20220125, + 8.69, + 8.68, + 8.68, + 8.56, + 8.56, + 43312412, + 372488759 + ], + [ + 20220126, + 8.56, + 8.57, + 8.59, + 8.54, + 8.57, + 23481959, + 201130974 + ], + [ + 20220127, + 8.57, + 8.55, + 8.56, + 8.45, + 8.45, + 56281031, + 477716811 + ], + [ + 20220128, + 8.45, + 8.48, + 8.51, + 8.41, + 8.41, + 43993766, + 372256637 + ], + [ + 20220207, + 8.41, + 8.48, + 8.55, + 8.44, + 8.52, + 39988312, + 340086709 + ], + [ + 20220208, + 8.52, + 8.53, + 8.67, + 8.51, + 8.65, + 47572520, + 409206611 + ], + [ + 20220209, + 8.65, + 8.64, + 8.71, + 8.62, + 8.64, + 36223235, + 313861239 + ], + [ + 20220210, + 8.64, + 8.66, + 8.71, + 8.62, + 8.69, + 28716174, + 249045194 + ], + [ + 20220211, + 8.69, + 8.7, + 8.76, + 8.67, + 8.74, + 37682874, + 328719166 + ], + [ + 20220214, + 8.74, + 8.69, + 8.71, + 8.58, + 8.6, + 34727078, + 299136398 + ], + [ + 20220215, + 8.6, + 8.59, + 8.63, + 8.52, + 8.55, + 31680750, + 271300747 + ], + [ + 20220216, + 8.55, + 8.58, + 8.64, + 8.56, + 8.59, + 28609574, + 246064337 + ], + [ + 20220217, + 8.59, + 8.6, + 8.63, + 8.56, + 8.56, + 24533221, + 210822959 + ], + [ + 20220218, + 8.56, + 8.55, + 8.67, + 8.53, + 8.67, + 34384620, + 296119868 + ], + [ + 20220221, + 8.67, + 8.64, + 8.64, + 8.55, + 8.6, + 24334270, + 208998930 + ], + [ + 20220222, + 8.6, + 8.57, + 8.59, + 8.53, + 8.58, + 32497174, + 278140362 + ], + [ + 20220223, + 8.58, + 8.59, + 8.59, + 8.53, + 8.54, + 29476392, + 251902283 + ], + [ + 20220224, + 8.54, + 8.54, + 8.55, + 8.4, + 8.44, + 47703559, + 404232342 + ], + [ + 20220225, + 8.44, + 8.44, + 8.48, + 8.41, + 8.43, + 32239910, + 272095574 + ], + [ + 20220228, + 8.43, + 8.44, + 8.45, + 8.36, + 8.39, + 23393262, + 196216444 + ], + [ + 20220301, + 8.39, + 8.39, + 8.46, + 8.39, + 8.44, + 23540305, + 198243687 + ], + [ + 20220302, + 8.44, + 8.41, + 8.46, + 8.4, + 8.42, + 16708051, + 140817898 + ], + [ + 20220303, + 8.42, + 8.44, + 8.5, + 8.43, + 8.46, + 19864647, + 167938715 + ], + [ + 20220304, + 8.46, + 8.44, + 8.44, + 8.36, + 8.4, + 26395729, + 221531967 + ], + [ + 20220307, + 8.4, + 8.38, + 8.4, + 8.28, + 8.29, + 37177243, + 309677991 + ], + [ + 20220308, + 8.29, + 8.29, + 8.3, + 8.05, + 8.08, + 46688059, + 381542333 + ], + [ + 20220309, + 8.08, + 8.11, + 8.13, + 7.76, + 7.9, + 46035702, + 367319437 + ], + [ + 20220310, + 7.9, + 8.01, + 8.05, + 7.92, + 7.92, + 25181489, + 200622345 + ], + [ + 20220311, + 7.92, + 7.89, + 8.02, + 7.77, + 8.01, + 33286005, + 262318143 + ], + [ + 20220314, + 8.01, + 7.95, + 8, + 7.9, + 7.91, + 22770866, + 180826437 + ], + [ + 20220315, + 7.91, + 7.92, + 7.93, + 7.61, + 7.63, + 48962295, + 379252434 + ], + [ + 20220316, + 7.63, + 7.69, + 7.8, + 7.52, + 7.77, + 41520083, + 318505390 + ], + [ + 20220317, + 7.77, + 7.85, + 7.85, + 7.71, + 7.74, + 41495556, + 322981454 + ], + [ + 20220318, + 7.74, + 7.73, + 7.91, + 7.71, + 7.9, + 53179530, + 417702652 + ], + [ + 20220321, + 7.9, + 7.84, + 7.84, + 7.73, + 7.76, + 38823962, + 302127786 + ], + [ + 20220322, + 7.76, + 7.77, + 7.88, + 7.75, + 7.83, + 28224469, + 220766832 + ], + [ + 20220323, + 7.83, + 7.83, + 7.84, + 7.77, + 7.8, + 25553686, + 199580747 + ], + [ + 20220324, + 7.8, + 7.78, + 7.83, + 7.76, + 7.8, + 16687677, + 130087627 + ], + [ + 20220325, + 7.8, + 7.8, + 7.86, + 7.78, + 7.8, + 16474442, + 128855055 + ], + [ + 20220328, + 7.8, + 7.8, + 7.87, + 7.71, + 7.86, + 28783984, + 224838880 + ], + [ + 20220329, + 7.86, + 7.83, + 7.86, + 7.8, + 7.82, + 22516978, + 176131297 + ], + [ + 20220330, + 7.82, + 7.84, + 7.92, + 7.82, + 7.92, + 29854369, + 235127475 + ], + [ + 20220331, + 7.92, + 7.89, + 8.02, + 7.86, + 8, + 25969772, + 206902404 + ], + [ + 20220401, + 8, + 7.95, + 8.07, + 7.94, + 8.07, + 31881345, + 255823775 + ], + [ + 20220406, + 8.07, + 8, + 8.18, + 8, + 8.17, + 42546117, + 345601825 + ], + [ + 20220407, + 8.17, + 8.16, + 8.18, + 8.06, + 8.07, + 31712143, + 257349868 + ], + [ + 20220408, + 8.07, + 8.07, + 8.12, + 8.02, + 8.11, + 24089173, + 194553785 + ], + [ + 20220411, + 8.11, + 8.11, + 8.11, + 7.97, + 8.01, + 30015679, + 240997448 + ], + [ + 20220412, + 8.01, + 8.02, + 8.15, + 7.98, + 8.11, + 31331939, + 252435318 + ], + [ + 20220413, + 8.11, + 8.09, + 8.14, + 8.05, + 8.1, + 18501150, + 149849342 + ], + [ + 20220414, + 8.1, + 8.11, + 8.15, + 8.1, + 8.11, + 18973150, + 154167548 + ], + [ + 20220415, + 8.11, + 8.11, + 8.18, + 8.09, + 8.15, + 21811956, + 177849450 + ], + [ + 20220418, + 8.15, + 8.12, + 8.14, + 8.01, + 8.03, + 21022369, + 169238879 + ], + [ + 20220419, + 8.03, + 8.04, + 8.14, + 8.03, + 8.14, + 24564490, + 198485790 + ], + [ + 20220420, + 8.14, + 8.13, + 8.15, + 8.08, + 8.11, + 19143935, + 155238284 + ], + [ + 20220421, + 8.11, + 8.08, + 8.16, + 7.99, + 8.07, + 29228035, + 236728146 + ], + [ + 20220422, + 8.07, + 8.01, + 8.12, + 8.01, + 8.09, + 27612017, + 222997628 + ], + [ + 20220425, + 8.09, + 8.02, + 8.1, + 7.81, + 7.82, + 53311550, + 426094148 + ], + [ + 20220426, + 7.82, + 7.84, + 7.99, + 7.79, + 7.87, + 38204259, + 301693698 + ], + [ + 20220427, + 7.87, + 7.91, + 7.95, + 7.81, + 7.83, + 38688614, + 304687721 + ], + [ + 20220428, + 7.83, + 7.86, + 7.99, + 7.86, + 7.99, + 45175169, + 358888163 + ], + [ + 20220429, + 7.99, + 7.98, + 8.06, + 7.86, + 8.03, + 44512846, + 354246100 + ], + [ + 20220505, + 8.03, + 8.03, + 8.08, + 7.96, + 7.99, + 29133140, + 233186177 + ], + [ + 20220506, + 7.99, + 7.94, + 7.98, + 7.82, + 7.85, + 31795578, + 250345903 + ], + [ + 20220509, + 7.85, + 7.85, + 7.86, + 7.8, + 7.82, + 16035420, + 125476461 + ], + [ + 20220510, + 7.82, + 7.8, + 7.89, + 7.71, + 7.85, + 32991018, + 257366422 + ], + [ + 20220511, + 7.85, + 7.84, + 7.9, + 7.81, + 7.86, + 25116815, + 197407269 + ], + [ + 20220512, + 7.86, + 7.83, + 7.91, + 7.83, + 7.87, + 22352229, + 176091168 + ], + [ + 20220513, + 7.87, + 7.91, + 8.05, + 7.9, + 8.05, + 37343358, + 298941533 + ], + [ + 20220516, + 8.05, + 8.05, + 8.07, + 7.93, + 7.97, + 20990826, + 167326392 + ], + [ + 20220517, + 7.97, + 8.01, + 8.04, + 7.95, + 8.02, + 18714191, + 149733543 + ], + [ + 20220518, + 8.02, + 7.98, + 8.01, + 7.92, + 7.95, + 19463913, + 154781980 + ], + [ + 20220519, + 7.95, + 7.92, + 7.98, + 7.89, + 7.91, + 19904191, + 157705909 + ], + [ + 20220520, + 7.91, + 7.94, + 8.05, + 7.92, + 8.04, + 32699572, + 262095154 + ], + [ + 20220523, + 8.04, + 8.06, + 8.06, + 7.95, + 7.95, + 25527572, + 203770116 + ], + [ + 20220524, + 7.95, + 7.96, + 7.97, + 7.87, + 7.88, + 26028514, + 205916168 + ], + [ + 20220525, + 7.88, + 7.92, + 7.93, + 7.85, + 7.88, + 21003364, + 165613957 + ], + [ + 20220526, + 7.88, + 7.89, + 7.92, + 7.84, + 7.9, + 23401589, + 184331253 + ], + [ + 20220527, + 7.9, + 7.92, + 8.01, + 7.88, + 8, + 31755338, + 252802577 + ], + [ + 20220530, + 8, + 8.01, + 8.02, + 7.87, + 7.88, + 35696257, + 282538705 + ], + [ + 20220531, + 7.88, + 7.9, + 7.98, + 7.88, + 7.94, + 31750884, + 251916051 + ], + [ + 20220601, + 7.94, + 7.94, + 7.94, + 7.89, + 7.91, + 18401941, + 145647638 + ], + [ + 20220602, + 7.91, + 7.89, + 7.91, + 7.87, + 7.89, + 18931116, + 149199713 + ], + [ + 20220606, + 7.89, + 7.87, + 7.9, + 7.82, + 7.86, + 33010527, + 259403167 + ], + [ + 20220607, + 7.86, + 7.84, + 7.89, + 7.83, + 7.88, + 30623076, + 240941764 + ], + [ + 20220608, + 7.88, + 7.87, + 7.88, + 7.83, + 7.86, + 39555666, + 310775180 + ], + [ + 20220609, + 7.86, + 7.86, + 7.96, + 7.84, + 7.95, + 60606956, + 480180512 + ], + [ + 20220610, + 7.95, + 7.93, + 8.05, + 7.89, + 7.93, + 123446198, + 984436173 + ], + [ + 20220613, + 7.93, + 7.91, + 7.93, + 7.74, + 7.77, + 104597235, + 816472115 + ], + [ + 20220614, + 7.77, + 7.74, + 7.89, + 7.73, + 7.87, + 55047795, + 428964424 + ], + [ + 20220615, + 7.87, + 7.86, + 8.13, + 7.85, + 8.03, + 112759058, + 906495919 + ], + [ + 20220616, + 8.03, + 8.05, + 8.08, + 7.92, + 7.92, + 56889689, + 453897643 + ], + [ + 20220617, + 7.92, + 7.91, + 8, + 7.89, + 7.97, + 35612494, + 283173437 + ], + [ + 20220620, + 7.97, + 7.95, + 7.98, + 7.91, + 7.91, + 30065154, + 238320268 + ], + [ + 20220621, + 7.91, + 7.92, + 7.98, + 7.92, + 7.97, + 23245677, + 185071903 + ], + [ + 20220622, + 7.97, + 7.96, + 7.97, + 7.91, + 7.92, + 20635582, + 163685601 + ], + [ + 20220623, + 7.92, + 7.94, + 7.97, + 7.91, + 7.97, + 23255144, + 184864875 + ], + [ + 20220624, + 7.97, + 7.97, + 7.98, + 7.93, + 7.95, + 23665322, + 188294113 + ], + [ + 20220627, + 7.95, + 7.95, + 8.01, + 7.94, + 7.97, + 24067719, + 192131006 + ], + [ + 20220628, + 7.97, + 7.97, + 8.04, + 7.96, + 8.04, + 25729078, + 205871662 + ], + [ + 20220629, + 8.04, + 8.01, + 8.06, + 8, + 8.05, + 30299747, + 243477295 + ], + [ + 20220630, + 8.05, + 8.05, + 8.06, + 8, + 8.01, + 23369617, + 187691080 + ], + [ + 20220701, + 8.01, + 8.01, + 8.04, + 7.98, + 7.99, + 17846787, + 142651655 + ], + [ + 20220704, + 7.99, + 7.99, + 8, + 7.94, + 7.96, + 18222009, + 145047089 + ], + [ + 20220705, + 7.96, + 7.96, + 8, + 7.94, + 7.98, + 21322243, + 169924263 + ], + [ + 20220706, + 7.98, + 7.97, + 7.98, + 7.87, + 7.9, + 28829658, + 227963132 + ], + [ + 20220707, + 7.9, + 7.88, + 7.92, + 7.86, + 7.87, + 18636395, + 147034170 + ], + [ + 20220708, + 7.87, + 7.9, + 7.9, + 7.87, + 7.88, + 12379190, + 97665057 + ], + [ + 20220711, + 7.88, + 7.87, + 7.9, + 7.86, + 7.87, + 16195472, + 127636557 + ], + [ + 20220712, + 7.87, + 7.86, + 7.94, + 7.86, + 7.91, + 19889798, + 157433752 + ], + [ + 20220713, + 7.91, + 7.93, + 7.94, + 7.85, + 7.85, + 30506523, + 240374854 + ], + [ + 20220714, + 7.85, + 7.84, + 7.86, + 7.75, + 7.79, + 40565878, + 315441409 + ], + [ + 20220715, + 7.79, + 7.76, + 7.8, + 7.65, + 7.67, + 47127632, + 364457391 + ], + [ + 20220718, + 7.67, + 7.68, + 7.79, + 7.68, + 7.79, + 25164232, + 195287191 + ], + [ + 20220719, + 7.79, + 7.79, + 7.82, + 7.77, + 7.81, + 28872304, + 224891813 + ], + [ + 20220720, + 7.81, + 7.85, + 7.85, + 7.77, + 7.79, + 39713402, + 309465406 + ], + [ + 20220721, + 7.38, + 7.4, + 7.41, + 7.33, + 7.33, + 41541585, + 305408212 + ], + [ + 20220722, + 7.33, + 7.34, + 7.38, + 7.34, + 7.35, + 19660796, + 144713990 + ], + [ + 20220725, + 7.35, + 7.33, + 7.38, + 7.33, + 7.35, + 17093960, + 125744844 + ], + [ + 20220726, + 7.35, + 7.36, + 7.39, + 7.34, + 7.38, + 18730569, + 138030623 + ], + [ + 20220727, + 7.38, + 7.36, + 7.37, + 7.33, + 7.34, + 17036417, + 125085329 + ], + [ + 20220728, + 7.34, + 7.35, + 7.37, + 7.32, + 7.33, + 21524372, + 158047423 + ], + [ + 20220729, + 7.33, + 7.35, + 7.35, + 7.23, + 7.26, + 43873316, + 319838541 + ], + [ + 20220801, + 7.26, + 7.26, + 7.28, + 7.21, + 7.23, + 24438011, + 176997249 + ], + [ + 20220802, + 7.23, + 7.22, + 7.22, + 7.07, + 7.14, + 40986083, + 291570127 + ], + [ + 20220803, + 7.14, + 7.13, + 7.17, + 7.07, + 7.07, + 28144846, + 199887999 + ], + [ + 20220804, + 7.07, + 7.09, + 7.1, + 7.06, + 7.09, + 21294463, + 150760431 + ], + [ + 20220805, + 7.09, + 7.09, + 7.18, + 7.08, + 7.15, + 22554203, + 160555049 + ], + [ + 20220808, + 7.15, + 7.17, + 7.18, + 7.12, + 7.12, + 12981219, + 92667054 + ], + [ + 20220809, + 7.12, + 7.13, + 7.15, + 7.1, + 7.12, + 13023820, + 92757272 + ], + [ + 20220810, + 7.12, + 7.12, + 7.13, + 7.08, + 7.09, + 11674742, + 82872444 + ], + [ + 20220811, + 7.09, + 7.12, + 7.19, + 7.1, + 7.18, + 21910821, + 156858352 + ], + [ + 20220812, + 7.18, + 7.19, + 7.26, + 7.17, + 7.24, + 22253354, + 160666706 + ], + [ + 20220815, + 7.24, + 7.24, + 7.29, + 7.2, + 7.21, + 20451392, + 148015693 + ], + [ + 20220816, + 7.21, + 7.21, + 7.26, + 7.18, + 7.19, + 17910142, + 129120993 + ], + [ + 20220817, + 7.19, + 7.21, + 7.3, + 7.18, + 7.28, + 20980840, + 152061979 + ], + [ + 20220818, + 7.28, + 7.27, + 7.27, + 7.19, + 7.21, + 12991819, + 93820911 + ], + [ + 20220819, + 7.21, + 7.18, + 7.28, + 7.18, + 7.2, + 17544569, + 126989202 + ], + [ + 20220822, + 7.2, + 7.18, + 7.24, + 7.16, + 7.23, + 13776616, + 99353492 + ], + [ + 20220823, + 7.23, + 7.21, + 7.22, + 7.17, + 7.17, + 15047471, + 108111340 + ], + [ + 20220824, + 7.17, + 7.17, + 7.22, + 7.14, + 7.15, + 16855765, + 120996053 + ], + [ + 20220825, + 7.15, + 7.16, + 7.22, + 7.15, + 7.2, + 15772556, + 113287117 + ], + [ + 20220826, + 7.2, + 7.23, + 7.26, + 7.18, + 7.22, + 17576235, + 126876441 + ], + [ + 20220829, + 7.22, + 7.16, + 7.21, + 7.12, + 7.15, + 27600324, + 197253687 + ], + [ + 20220830, + 7.15, + 7.14, + 7.2, + 7.13, + 7.19, + 22541928, + 161534933 + ], + [ + 20220831, + 7.19, + 7.17, + 7.28, + 7.15, + 7.27, + 39566130, + 286509309 + ], + [ + 20220901, + 7.27, + 7.23, + 7.29, + 7.2, + 7.23, + 23298388, + 169134999 + ], + [ + 20220902, + 7.23, + 7.24, + 7.27, + 7.2, + 7.21, + 19975499, + 144236249 + ], + [ + 20220905, + 7.21, + 7.18, + 7.27, + 7.14, + 7.26, + 26646247, + 192171037 + ], + [ + 20220906, + 7.26, + 7.25, + 7.3, + 7.24, + 7.26, + 21866681, + 159009208 + ], + [ + 20220907, + 7.26, + 7.23, + 7.26, + 7.22, + 7.22, + 16568470, + 119766057 + ], + [ + 20220908, + 7.22, + 7.24, + 7.27, + 7.22, + 7.24, + 14478347, + 104930853 + ], + [ + 20220909, + 7.24, + 7.27, + 7.34, + 7.24, + 7.31, + 32423037, + 236986665 + ], + [ + 20220913, + 7.31, + 7.28, + 7.36, + 7.27, + 7.35, + 23795140, + 174338448 + ], + [ + 20220914, + 7.35, + 7.29, + 7.34, + 7.27, + 7.28, + 18649011, + 136014994 + ], + [ + 20220915, + 7.28, + 7.29, + 7.37, + 7.28, + 7.32, + 31940343, + 233945047 + ], + [ + 20220916, + 7.32, + 7.3, + 7.32, + 7.14, + 7.14, + 33979138, + 245252584 + ], + [ + 20220919, + 7.14, + 7.16, + 7.2, + 7.1, + 7.16, + 22388073, + 160021577 + ], + [ + 20220920, + 7.16, + 7.16, + 7.18, + 7.1, + 7.11, + 22247046, + 158496620 + ], + [ + 20220921, + 7.11, + 7.1, + 7.16, + 7.08, + 7.13, + 20026161, + 142605616 + ], + [ + 20220922, + 7.13, + 7.11, + 7.14, + 7.08, + 7.12, + 19540404, + 138786682 + ], + [ + 20220923, + 7.12, + 7.12, + 7.18, + 7.09, + 7.16, + 21806262, + 155805817 + ], + [ + 20220926, + 7.16, + 7.12, + 7.17, + 7.05, + 7.06, + 29503476, + 209607847 + ], + [ + 20220927, + 7.06, + 7.04, + 7.09, + 7.02, + 7.07, + 20128163, + 142035077 + ], + [ + 20220928, + 7.07, + 7.05, + 7.12, + 7.02, + 7.08, + 25197590, + 178257967 + ], + [ + 20220929, + 7.08, + 7.11, + 7.13, + 6.95, + 6.99, + 37072647, + 260386962 + ], + [ + 20220930, + 6.99, + 7.02, + 7.07, + 6.99, + 7.04, + 21572691, + 151907573 + ], + [ + 20221010, + 7.04, + 7.04, + 7.09, + 7.01, + 7.03, + 20028296, + 141308416 + ], + [ + 20221011, + 7.03, + 7.07, + 7.08, + 7, + 7.01, + 18613647, + 130804312 + ], + [ + 20221012, + 7.01, + 7.01, + 7.05, + 6.96, + 7.05, + 20354488, + 142570655 + ], + [ + 20221013, + 7.05, + 7.03, + 7.04, + 6.97, + 7, + 24107256, + 168676264 + ], + [ + 20221014, + 7, + 7.03, + 7.07, + 7.01, + 7.03, + 27342763, + 192757733 + ], + [ + 20221017, + 7.03, + 7.05, + 7.05, + 7, + 7.02, + 20616536, + 144892076 + ], + [ + 20221018, + 7.02, + 7.04, + 7.06, + 7.01, + 7.02, + 21908675, + 154099280 + ], + [ + 20221019, + 7.02, + 7.02, + 7.04, + 6.97, + 6.97, + 17988215, + 125873058 + ], + [ + 20221020, + 6.97, + 6.97, + 7, + 6.96, + 6.97, + 19765093, + 137810613 + ], + [ + 20221021, + 6.97, + 6.99, + 7.02, + 6.91, + 6.92, + 24567888, + 170868903 + ], + [ + 20221024, + 6.92, + 6.93, + 6.94, + 6.8, + 6.81, + 38610105, + 265091388 + ], + [ + 20221025, + 6.81, + 6.88, + 6.88, + 6.8, + 6.84, + 26539881, + 181269047 + ], + [ + 20221026, + 6.84, + 6.83, + 6.86, + 6.8, + 6.82, + 20377311, + 139135071 + ], + [ + 20221027, + 6.82, + 6.83, + 6.87, + 6.81, + 6.82, + 21293652, + 145765770 + ], + [ + 20221028, + 6.82, + 6.84, + 6.87, + 6.75, + 6.8, + 28234295, + 192577660 + ], + [ + 20221031, + 6.8, + 6.73, + 6.75, + 6.63, + 6.64, + 32237373, + 215102268 + ], + [ + 20221101, + 6.64, + 6.68, + 6.74, + 6.65, + 6.74, + 27035074, + 181314549 + ], + [ + 20221102, + 6.74, + 6.7, + 6.74, + 6.66, + 6.71, + 24034116, + 160891463 + ], + [ + 20221103, + 6.71, + 6.71, + 6.71, + 6.64, + 6.66, + 21251911, + 141624735 + ], + [ + 20221104, + 6.66, + 6.65, + 6.8, + 6.64, + 6.79, + 32665677, + 220460181 + ], + [ + 20221107, + 6.79, + 6.75, + 6.83, + 6.74, + 6.81, + 16269623, + 110507706 + ], + [ + 20221108, + 6.81, + 6.83, + 6.83, + 6.77, + 6.79, + 15282862, + 103708977 + ], + [ + 20221109, + 6.79, + 6.77, + 6.82, + 6.77, + 6.79, + 13127494, + 89138502 + ], + [ + 20221110, + 6.79, + 6.75, + 6.8, + 6.74, + 6.78, + 12601008, + 85330919 + ], + [ + 20221111, + 6.78, + 6.83, + 6.98, + 6.83, + 6.94, + 40237053, + 277525770 + ], + [ + 20221114, + 6.94, + 6.98, + 7.09, + 6.96, + 7.03, + 43777420, + 308265881 + ], + [ + 20221115, + 7.03, + 7.01, + 7.09, + 7, + 7.06, + 25212063, + 177876453 + ], + [ + 20221116, + 7.06, + 7.03, + 7.06, + 7.01, + 7.03, + 17398102, + 122332873 + ], + [ + 20221117, + 7.03, + 7.02, + 7.02, + 6.95, + 6.98, + 22026825, + 153691240 + ], + [ + 20221118, + 6.98, + 6.99, + 7, + 6.91, + 6.91, + 22662930, + 157460686 + ], + [ + 20221121, + 6.91, + 6.9, + 6.91, + 6.83, + 6.88, + 22374965, + 153475266 + ], + [ + 20221122, + 6.88, + 6.89, + 7.04, + 6.89, + 7.02, + 33424530, + 233200479 + ], + [ + 20221123, + 7.02, + 7.01, + 7.12, + 6.99, + 7.05, + 36694389, + 259475308 + ], + [ + 20221124, + 7.05, + 7.06, + 7.14, + 7.03, + 7.03, + 21534531, + 152263202 + ], + [ + 20221125, + 7.03, + 7.04, + 7.18, + 7.04, + 7.17, + 43033799, + 307087082 + ], + [ + 20221128, + 7.17, + 7.1, + 7.1, + 6.98, + 7.07, + 37873189, + 266592726 + ], + [ + 20221129, + 7.07, + 7.1, + 7.3, + 7.08, + 7.27, + 68171227, + 492975278 + ], + [ + 20221130, + 7.27, + 7.24, + 7.3, + 7.22, + 7.22, + 32346981, + 234334306 + ], + [ + 20221201, + 7.22, + 7.28, + 7.34, + 7.21, + 7.22, + 30040435, + 217886967 + ], + [ + 20221202, + 7.22, + 7.25, + 7.25, + 7.17, + 7.23, + 25722026, + 185354138 + ], + [ + 20221205, + 7.23, + 7.28, + 7.37, + 7.24, + 7.36, + 47367357, + 346640963 + ], + [ + 20221206, + 7.36, + 7.32, + 7.39, + 7.3, + 7.36, + 30550306, + 224448680 + ], + [ + 20221207, + 7.36, + 7.35, + 7.4, + 7.3, + 7.34, + 31176550, + 229009593 + ], + [ + 20221208, + 7.34, + 7.32, + 7.39, + 7.31, + 7.38, + 25551776, + 187977674 + ], + [ + 20221209, + 7.38, + 7.37, + 7.39, + 7.3, + 7.32, + 38192346, + 280350287 + ], + [ + 20221212, + 7.32, + 7.31, + 7.36, + 7.23, + 7.26, + 26708550, + 194644290 + ], + [ + 20221213, + 7.26, + 7.27, + 7.35, + 7.25, + 7.32, + 18253626, + 133464502 + ], + [ + 20221214, + 7.32, + 7.37, + 7.37, + 7.26, + 7.32, + 16180635, + 118352409 + ], + [ + 20221215, + 7.32, + 7.28, + 7.32, + 7.23, + 7.24, + 17471770, + 126757096 + ], + [ + 20221216, + 7.24, + 7.25, + 7.35, + 7.23, + 7.35, + 31704629, + 232171544 + ], + [ + 20221219, + 7.35, + 7.37, + 7.37, + 7.21, + 7.24, + 20432546, + 148576218 + ], + [ + 20221220, + 7.24, + 7.23, + 7.28, + 7.13, + 7.14, + 24800259, + 178369740 + ], + [ + 20221221, + 7.14, + 7.22, + 7.24, + 7.13, + 7.19, + 17252934, + 124209181 + ], + [ + 20221222, + 7.19, + 7.28, + 7.31, + 7.2, + 7.24, + 18662641, + 135509039 + ], + [ + 20221223, + 7.24, + 7.19, + 7.27, + 7.17, + 7.19, + 12958464, + 93463047 + ], + [ + 20221226, + 7.19, + 7.19, + 7.21, + 7.08, + 7.1, + 20138533, + 143606824 + ], + [ + 20221227, + 7.1, + 7.13, + 7.29, + 7.12, + 7.22, + 24065192, + 173516852 + ], + [ + 20221228, + 7.22, + 7.22, + 7.3, + 7.2, + 7.3, + 20901364, + 152167734 + ], + [ + 20221229, + 7.3, + 7.27, + 7.29, + 7.18, + 7.24, + 18367088, + 132652083 + ], + [ + 20221230, + 7.24, + 7.23, + 7.3, + 7.22, + 7.28, + 20352397, + 147932731 + ], + [ + 20230103, + 7.28, + 7.27, + 7.28, + 7.17, + 7.23, + 25892521, + 187094064 + ], + [ + 20230104, + 7.23, + 7.27, + 7.35, + 7.23, + 7.31, + 30947081, + 226321372 + ], + [ + 20230105, + 7.31, + 7.37, + 7.38, + 7.3, + 7.35, + 30162154, + 221617355 + ], + [ + 20230106, + 7.35, + 7.35, + 7.38, + 7.31, + 7.34, + 20312881, + 149170538 + ], + [ + 20230109, + 7.34, + 7.38, + 7.38, + 7.3, + 7.34, + 19612260, + 143998211 + ], + [ + 20230110, + 7.34, + 7.35, + 7.35, + 7.28, + 7.28, + 16194647, + 118223822 + ], + [ + 20230111, + 7.28, + 7.31, + 7.34, + 7.27, + 7.3, + 19215541, + 140393996 + ], + [ + 20230112, + 7.3, + 7.33, + 7.34, + 7.24, + 7.27, + 16849908, + 122554362 + ], + [ + 20230113, + 7.27, + 7.29, + 7.35, + 7.27, + 7.34, + 21770211, + 159178132 + ], + [ + 20230116, + 7.34, + 7.35, + 7.38, + 7.28, + 7.33, + 36816941, + 270170018 + ], + [ + 20230117, + 7.33, + 7.34, + 7.35, + 7.27, + 7.3, + 24222613, + 176749046 + ], + [ + 20230118, + 7.3, + 7.31, + 7.33, + 7.27, + 7.31, + 24494551, + 178868885 + ], + [ + 20230119, + 7.31, + 7.31, + 7.33, + 7.26, + 7.33, + 16713352, + 121983726 + ], + [ + 20230120, + 7.33, + 7.34, + 7.36, + 7.32, + 7.36, + 20986958, + 154239831 + ], + [ + 20230130, + 7.36, + 7.43, + 7.43, + 7.37, + 7.4, + 31810739, + 235352030 + ], + [ + 20230131, + 7.4, + 7.42, + 7.45, + 7.37, + 7.37, + 28438220, + 210715444 + ], + [ + 20230201, + 7.37, + 7.4, + 7.4, + 7.33, + 7.36, + 18659542, + 137294549 + ], + [ + 20230202, + 7.36, + 7.39, + 7.39, + 7.32, + 7.36, + 21900191, + 160961795 + ], + [ + 20230203, + 7.36, + 7.33, + 7.35, + 7.27, + 7.27, + 29885527, + 217904608 + ], + [ + 20230206, + 7.27, + 7.25, + 7.25, + 7.21, + 7.25, + 22786780, + 164745210 + ], + [ + 20230207, + 7.25, + 7.27, + 7.27, + 7.22, + 7.24, + 15481821, + 112169271 + ], + [ + 20230208, + 7.24, + 7.24, + 7.27, + 7.22, + 7.23, + 13095025, + 94770357 + ], + [ + 20230209, + 7.23, + 7.23, + 7.28, + 7.22, + 7.26, + 10895965, + 79099151 + ], + [ + 20230210, + 7.26, + 7.25, + 7.27, + 7.22, + 7.24, + 11944106, + 86527412 + ], + [ + 20230213, + 7.24, + 7.22, + 7.26, + 7.18, + 7.23, + 20449779, + 147742689 + ], + [ + 20230214, + 7.23, + 7.24, + 7.26, + 7.23, + 7.24, + 11929853, + 86373390 + ], + [ + 20230215, + 7.24, + 7.24, + 7.25, + 7.19, + 7.2, + 15467693, + 111509088 + ], + [ + 20230216, + 7.2, + 7.21, + 7.26, + 7.18, + 7.19, + 18798353, + 135881169 + ], + [ + 20230217, + 7.19, + 7.19, + 7.22, + 7.13, + 7.13, + 21148914, + 151882567 + ], + [ + 20230220, + 7.13, + 7.16, + 7.27, + 7.15, + 7.26, + 25613504, + 184902604 + ], + [ + 20230221, + 7.26, + 7.26, + 7.3, + 7.23, + 7.29, + 16234446, + 118094161 + ], + [ + 20230222, + 7.29, + 7.28, + 7.29, + 7.24, + 7.24, + 12971392, + 94204601 + ], + [ + 20230223, + 7.24, + 7.25, + 7.28, + 7.23, + 7.23, + 11436536, + 82898812 + ], + [ + 20230224, + 7.23, + 7.22, + 7.26, + 7.18, + 7.18, + 16681114, + 120124648 + ], + [ + 20230227, + 7.18, + 7.16, + 7.2, + 7.16, + 7.16, + 15800639, + 113363322 + ], + [ + 20230228, + 7.16, + 7.18, + 7.2, + 7.14, + 7.18, + 17448100, + 125100408 + ], + [ + 20230301, + 7.18, + 7.17, + 7.27, + 7.17, + 7.26, + 25661325, + 185861462 + ], + [ + 20230302, + 7.26, + 7.23, + 7.29, + 7.23, + 7.27, + 17070002, + 124094305 + ], + [ + 20230303, + 7.27, + 7.29, + 7.36, + 7.26, + 7.35, + 31094168, + 227583048 + ], + [ + 20230306, + 7.35, + 7.35, + 7.37, + 7.31, + 7.33, + 24939950, + 182971731 + ], + [ + 20230307, + 7.33, + 7.32, + 7.46, + 7.3, + 7.31, + 56642781, + 417960791 + ], + [ + 20230308, + 7.31, + 7.3, + 7.32, + 7.25, + 7.31, + 19059038, + 138757482 + ], + [ + 20230309, + 7.31, + 7.31, + 7.34, + 7.25, + 7.27, + 18993344, + 138470615 + ], + [ + 20230310, + 7.27, + 7.24, + 7.26, + 7.15, + 7.15, + 27843826, + 200486042 + ], + [ + 20230313, + 7.15, + 7.05, + 7.09, + 7.03, + 7.06, + 51314997, + 362230490 + ], + [ + 20230314, + 7.06, + 7.06, + 7.07, + 7, + 7.02, + 32453388, + 228164818 + ], + [ + 20230315, + 7.02, + 7.07, + 7.1, + 7.06, + 7.08, + 25072976, + 177677435 + ], + [ + 20230316, + 7.08, + 7.08, + 7.17, + 7.05, + 7.12, + 28501314, + 203051784 + ], + [ + 20230317, + 7.12, + 7.14, + 7.22, + 7.1, + 7.11, + 36328142, + 260022748 + ], + [ + 20230320, + 7.11, + 7.1, + 7.22, + 7.1, + 7.13, + 26292154, + 188546316 + ], + [ + 20230321, + 7.13, + 7.16, + 7.2, + 7.13, + 7.13, + 18977675, + 135798122 + ], + [ + 20230322, + 7.13, + 7.15, + 7.19, + 7.14, + 7.18, + 16988375, + 121799289 + ], + [ + 20230323, + 7.18, + 7.15, + 7.22, + 7.14, + 7.21, + 21506296, + 154656983 + ], + [ + 20230324, + 7.21, + 7.19, + 7.25, + 7.18, + 7.21, + 25687826, + 185477856 + ], + [ + 20230327, + 7.21, + 7.23, + 7.23, + 7.15, + 7.15, + 19141397, + 137294386 + ], + [ + 20230328, + 7.15, + 7.16, + 7.19, + 7.14, + 7.18, + 16641290, + 119293209 + ], + [ + 20230329, + 7.18, + 7.23, + 7.23, + 7.16, + 7.16, + 12685806, + 91087594 + ], + [ + 20230330, + 7.16, + 7.18, + 7.21, + 7.12, + 7.19, + 22504756, + 161359032 + ], + [ + 20230331, + 7.19, + 7.19, + 7.24, + 7.17, + 7.19, + 20048925, + 144423998 + ], + [ + 20230403, + 7.19, + 7.19, + 7.21, + 7.16, + 7.19, + 20246596, + 145394356 + ], + [ + 20230404, + 7.19, + 7.19, + 7.22, + 7.16, + 7.21, + 25718197, + 184997550 + ], + [ + 20230406, + 7.21, + 7.21, + 7.22, + 7.18, + 7.18, + 14740291, + 106072546 + ], + [ + 20230407, + 7.18, + 7.19, + 7.24, + 7.16, + 7.23, + 17465820, + 125889350 + ], + [ + 20230410, + 7.23, + 7.21, + 7.24, + 7.19, + 7.21, + 17548307, + 126535779 + ], + [ + 20230411, + 7.21, + 7.23, + 7.23, + 7.18, + 7.18, + 20191251, + 145358007 + ], + [ + 20230412, + 7.18, + 7.2, + 7.23, + 7.17, + 7.21, + 19475694, + 140373570 + ], + [ + 20230413, + 7.21, + 7.22, + 7.29, + 7.2, + 7.25, + 25779019, + 186717624 + ], + [ + 20230414, + 7.25, + 7.28, + 7.31, + 7.25, + 7.27, + 25074604, + 182629852 + ], + [ + 20230417, + 7.27, + 7.26, + 7.4, + 7.26, + 7.39, + 36027756, + 264817275 + ], + [ + 20230418, + 7.39, + 7.38, + 7.59, + 7.37, + 7.54, + 77412335, + 582499848 + ], + [ + 20230419, + 7.54, + 7.49, + 7.58, + 7.43, + 7.53, + 52269783, + 393443029 + ], + [ + 20230420, + 7.53, + 7.5, + 7.69, + 7.5, + 7.68, + 72340661, + 550359766 + ], + [ + 20230421, + 7.68, + 7.67, + 7.73, + 7.57, + 7.59, + 50258973, + 383793225 + ], + [ + 20230424, + 7.59, + 7.59, + 7.64, + 7.47, + 7.49, + 43348471, + 326606926 + ], + [ + 20230425, + 7.49, + 7.53, + 7.62, + 7.52, + 7.56, + 42805282, + 323698545 + ], + [ + 20230426, + 7.56, + 7.56, + 7.56, + 7.42, + 7.46, + 50919367, + 380460213 + ], + [ + 20230427, + 7.46, + 7.48, + 7.51, + 7.42, + 7.48, + 49269460, + 367760167 + ], + [ + 20230428, + 7.48, + 7.47, + 7.65, + 7.47, + 7.6, + 38841289, + 294352873 + ], + [ + 20230504, + 7.6, + 7.48, + 7.75, + 7.35, + 7.68, + 75866605, + 575141257 + ], + [ + 20230505, + 7.68, + 7.68, + 7.9, + 7.66, + 7.76, + 67991125, + 529531597 + ], + [ + 20230508, + 7.76, + 7.77, + 8.17, + 7.76, + 8.07, + 143117862, + 1148389705 + ], + [ + 20230509, + 8.07, + 8.14, + 8.22, + 7.94, + 7.96, + 122058988, + 987860019 + ], + [ + 20230510, + 7.96, + 7.93, + 7.95, + 7.65, + 7.7, + 87338919, + 677598927 + ], + [ + 20230511, + 7.7, + 7.72, + 7.8, + 7.65, + 7.67, + 43135406, + 332304491 + ], + [ + 20230512, + 7.67, + 7.7, + 7.71, + 7.58, + 7.62, + 55003725, + 420040623 + ], + [ + 20230515, + 7.62, + 7.62, + 7.71, + 7.51, + 7.69, + 49175572, + 373081744 + ], + [ + 20230516, + 7.69, + 7.7, + 7.78, + 7.64, + 7.67, + 41397733, + 318997697 + ], + [ + 20230517, + 7.67, + 7.67, + 7.69, + 7.58, + 7.61, + 29442573, + 224614977 + ], + [ + 20230518, + 7.61, + 7.64, + 7.75, + 7.61, + 7.68, + 38714402, + 297590092 + ], + [ + 20230519, + 7.68, + 7.67, + 7.67, + 7.52, + 7.54, + 35072548, + 265388166 + ], + [ + 20230522, + 7.54, + 7.58, + 7.6, + 7.52, + 7.54, + 21174297, + 159997715 + ], + [ + 20230523, + 7.54, + 7.54, + 7.59, + 7.45, + 7.45, + 29213715, + 219372233 + ], + [ + 20230524, + 7.45, + 7.43, + 7.44, + 7.29, + 7.29, + 45145900, + 331690566 + ], + [ + 20230525, + 7.29, + 7.26, + 7.33, + 7.24, + 7.31, + 34408974, + 250361066 + ], + [ + 20230526, + 7.31, + 7.31, + 7.36, + 7.25, + 7.32, + 18912850, + 138237161 + ], + [ + 20230529, + 7.32, + 7.32, + 7.46, + 7.31, + 7.41, + 29624085, + 218780886 + ], + [ + 20230530, + 7.41, + 7.42, + 7.44, + 7.3, + 7.37, + 26942819, + 198416676 + ], + [ + 20230531, + 7.37, + 7.37, + 7.37, + 7.29, + 7.35, + 26569353, + 194680269 + ], + [ + 20230601, + 7.35, + 7.33, + 7.35, + 7.26, + 7.28, + 30606250, + 223217358 + ], + [ + 20230602, + 7.28, + 7.29, + 7.36, + 7.29, + 7.35, + 20697156, + 151681592 + ], + [ + 20230605, + 7.35, + 7.35, + 7.43, + 7.31, + 7.41, + 21286683, + 157069299 + ], + [ + 20230606, + 7.41, + 7.41, + 7.53, + 7.36, + 7.38, + 33736363, + 251262504 + ], + [ + 20230607, + 7.38, + 7.4, + 7.5, + 7.4, + 7.46, + 21593403, + 161137015 + ], + [ + 20230608, + 7.46, + 7.49, + 7.59, + 7.43, + 7.57, + 27634633, + 207840752 + ], + [ + 20230609, + 7.57, + 7.57, + 7.6, + 7.53, + 7.56, + 22288077, + 168547961 + ], + [ + 20230612, + 7.56, + 7.54, + 7.54, + 7.43, + 7.43, + 20300133, + 151516728 + ], + [ + 20230613, + 7.43, + 7.43, + 7.48, + 7.4, + 7.46, + 15724325, + 117086539 + ], + [ + 20230614, + 7.46, + 7.48, + 7.51, + 7.4, + 7.4, + 17986091, + 134018714 + ], + [ + 20230615, + 7.4, + 7.43, + 7.49, + 7.39, + 7.45, + 20936996, + 155705975 + ], + [ + 20230616, + 7.45, + 7.45, + 7.47, + 7.39, + 7.43, + 26908579, + 199680699 + ], + [ + 20230619, + 7.43, + 7.41, + 7.42, + 7.34, + 7.34, + 17368652, + 128045971 + ], + [ + 20230620, + 7.34, + 7.36, + 7.37, + 7.29, + 7.29, + 20417397, + 149411204 + ], + [ + 20230621, + 7.29, + 7.29, + 7.37, + 7.27, + 7.27, + 20122147, + 147098242 + ], + [ + 20230626, + 7.27, + 7.27, + 7.28, + 7.14, + 7.16, + 34007942, + 244185921 + ], + [ + 20230627, + 7.16, + 7.15, + 7.23, + 7.14, + 7.19, + 18412655, + 132407801 + ], + [ + 20230628, + 7.19, + 7.2, + 7.22, + 7.15, + 7.21, + 15806614, + 113547071 + ], + [ + 20230629, + 7.21, + 7.21, + 7.25, + 7.18, + 7.18, + 21627405, + 155944843 + ], + [ + 20230630, + 7.18, + 7.17, + 7.27, + 7.17, + 7.24, + 19425283, + 140653932 + ], + [ + 20230703, + 7.24, + 7.25, + 7.33, + 7.25, + 7.32, + 20873751, + 152174189 + ], + [ + 20230704, + 7.32, + 7.3, + 7.33, + 7.23, + 7.28, + 17447358, + 126841704 + ], + [ + 20230705, + 7.28, + 7.26, + 7.28, + 7.21, + 7.25, + 11396554, + 82596378 + ], + [ + 20230706, + 7.25, + 7.25, + 7.27, + 7.19, + 7.21, + 14827400, + 107119878 + ], + [ + 20230707, + 7.21, + 7.21, + 7.25, + 7.18, + 7.22, + 14748837, + 106398636 + ], + [ + 20230710, + 7.22, + 7.22, + 7.25, + 7.2, + 7.22, + 11410653, + 82406254 + ], + [ + 20230711, + 7.22, + 7.26, + 7.29, + 7.23, + 7.28, + 14074191, + 102272416 + ], + [ + 20230712, + 7.28, + 7.28, + 7.32, + 7.25, + 7.25, + 14414543, + 105021891 + ], + [ + 20230713, + 7.25, + 7.3, + 7.4, + 7.27, + 7.4, + 26925447, + 198390792 + ], + [ + 20230714, + 7.4, + 7.42, + 7.45, + 7.38, + 7.44, + 19569658, + 145348730 + ], + [ + 20230717, + 7.44, + 7.44, + 7.45, + 7.35, + 7.42, + 13992076, + 103339601 + ], + [ + 20230718, + 7.42, + 7.42, + 7.42, + 7.37, + 7.39, + 12026567, + 88895175 + ], + [ + 20230719, + 7.39, + 7.36, + 7.43, + 7.36, + 7.41, + 18189577, + 134677036 + ], + [ + 20230720, + 7.41, + 7.43, + 7.48, + 7.4, + 7.42, + 26686817, + 198503271 + ], + [ + 20230721, + 7.1, + 7.1, + 7.15, + 7.07, + 7.12, + 27661416, + 196813979 + ], + [ + 20230724, + 7.12, + 7.08, + 7.16, + 7.07, + 7.13, + 25840210, + 184072422 + ], + [ + 20230725, + 7.13, + 7.18, + 7.29, + 7.17, + 7.27, + 31444763, + 227784692 + ], + [ + 20230726, + 7.27, + 7.28, + 7.34, + 7.26, + 7.29, + 22818033, + 166416269 + ], + [ + 20230727, + 7.29, + 7.33, + 7.4, + 7.29, + 7.37, + 26198753, + 193006451 + ], + [ + 20230728, + 7.37, + 7.33, + 7.52, + 7.33, + 7.5, + 46528827, + 347454787 + ], + [ + 20230731, + 7.5, + 7.55, + 7.64, + 7.52, + 7.6, + 52804227, + 400087143 + ], + [ + 20230801, + 7.6, + 7.58, + 7.63, + 7.54, + 7.6, + 30934266, + 234625800 + ], + [ + 20230802, + 7.6, + 7.56, + 7.59, + 7.43, + 7.48, + 42654533, + 319717235 + ], + [ + 20230803, + 7.48, + 7.52, + 7.58, + 7.44, + 7.56, + 29329503, + 220449825 + ], + [ + 20230804, + 7.56, + 7.59, + 7.65, + 7.54, + 7.58, + 34256817, + 260297665 + ], + [ + 20230807, + 7.58, + 7.57, + 7.57, + 7.49, + 7.52, + 26012874, + 195449522 + ], + [ + 20230808, + 7.52, + 7.47, + 7.55, + 7.43, + 7.52, + 27001247, + 202344903 + ], + [ + 20230809, + 7.52, + 7.5, + 7.55, + 7.47, + 7.55, + 17792571, + 133937332 + ], + [ + 20230810, + 7.55, + 7.45, + 7.46, + 7.35, + 7.42, + 52865300, + 391107894 + ], + [ + 20230811, + 7.42, + 7.44, + 7.44, + 7.23, + 7.23, + 37051127, + 270665761 + ], + [ + 20230814, + 7.23, + 7.18, + 7.2, + 7.05, + 7.1, + 44245535, + 315007728 + ], + [ + 20230815, + 7.1, + 7.12, + 7.19, + 7.09, + 7.17, + 31218657, + 222582866 + ], + [ + 20230816, + 7.17, + 7.15, + 7.19, + 7.12, + 7.14, + 22953985, + 163923269 + ], + [ + 20230817, + 7.14, + 7.13, + 7.14, + 7.05, + 7.1, + 37202484, + 263598981 + ], + [ + 20230818, + 7.1, + 7.1, + 7.17, + 7.07, + 7.07, + 28150555, + 200372019 + ], + [ + 20230821, + 7.07, + 7.06, + 7.11, + 6.96, + 6.96, + 42517681, + 298419531 + ], + [ + 20230822, + 6.96, + 6.98, + 7.04, + 6.97, + 7.01, + 32939985, + 230491370 + ], + [ + 20230823, + 7.01, + 7.01, + 7.09, + 6.98, + 7.02, + 30151367, + 212210300 + ], + [ + 20230824, + 7.02, + 7.03, + 7.06, + 6.98, + 6.99, + 24604979, + 172413193 + ], + [ + 20230825, + 6.99, + 6.99, + 7.09, + 6.97, + 7.05, + 24703830, + 174021381 + ], + [ + 20230829, + 7.15, + 7.2, + 7.2, + 7.03, + 7.07, + 44969042, + 318887360 + ] + ], + "symbol": "600000.sh", + "name": "xxxxxx", + "start": 5768, + "end": 2769, + "count": 5769, + "ticket": 16, + "version": "2.0", + "message": null, + "code": 0, + "servertime": "2023-08-29 14:38:26" + } + + + + var MINUTE_1DAY_DATA={ + "stock": [ + { + "symbol": "600000.sh", + "minute": [ + { + "date": 20230707, + "time": 930, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 42500, + "amount": 306425, + "avprice": 7.21 + }, + { + "date": 20230707, + "time": 931, + "open": 7.21, + "high": 7.19, + "low": 7.21, + "price": 7.19, + "vol": 269400, + "amount": 1939823, + "avprice": 7.202 + }, + { + "date": 20230707, + "time": 932, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.2, + "vol": 231900, + "amount": 1672034, + "avprice": 7.205 + }, + { + "date": 20230707, + "time": 933, + "open": 7.21, + "high": 7.23, + "low": 7.23, + "price": 7.21, + "vol": 144300, + "amount": 1041820, + "avprice": 7.208 + }, + { + "date": 20230707, + "time": 934, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 87300, + "amount": 630341, + "avprice": 7.21 + }, + { + "date": 20230707, + "time": 935, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 49600, + "amount": 358287, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 936, + "open": 7.22, + "high": 7.21, + "low": 7.23, + "price": 7.2, + "vol": 106700, + "amount": 769942, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 937, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.2, + "vol": 38400, + "amount": 276864, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 938, + "open": 7.22, + "high": 7.2, + "low": 7.22, + "price": 7.2, + "vol": 31000, + "amount": 223473, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 939, + "open": 7.2, + "high": 7.21, + "low": 7.22, + "price": 7.2, + "vol": 38500, + "amount": 277594, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 940, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 17400, + "amount": 125526, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 941, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 20400, + "amount": 147115, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 942, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 29300, + "amount": 211273, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 943, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 154000, + "amount": 1111381, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 944, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 33300, + "amount": 240129, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 945, + "open": 7.21, + "high": 7.22, + "low": 7.23, + "price": 7.21, + "vol": 198400, + "amount": 1432724, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 946, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 56200, + "amount": 405804, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 947, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 187400, + "amount": 1353030, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 948, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 35900, + "amount": 258878, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 949, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 38000, + "amount": 274313, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 950, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 15500, + "amount": 111781, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 951, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 264900, + "amount": 1909460, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 952, + "open": 7.21, + "high": 7.22, + "low": 7.23, + "price": 7.21, + "vol": 372800, + "amount": 2690957, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 953, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 83100, + "amount": 599982, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 954, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 18600, + "amount": 134301, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 955, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 11900, + "amount": 85968, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 956, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 43900, + "amount": 317337, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 957, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 19300, + "amount": 139534, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 958, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 11900, + "amount": 86027, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 959, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 25800, + "amount": 186293, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1000, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 77800, + "amount": 561725, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1001, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 53400, + "amount": 385801, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1002, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 65000, + "amount": 469650, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1003, + "open": 7.22, + "high": 7.24, + "low": 7.25, + "price": 7.22, + "vol": 945700, + "amount": 6843184, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1004, + "open": 7.25, + "high": 7.23, + "low": 7.25, + "price": 7.23, + "vol": 130900, + "amount": 947953, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1005, + "open": 7.24, + "high": 7.24, + "low": 7.25, + "price": 7.23, + "vol": 118800, + "amount": 859986, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1006, + "open": 7.24, + "high": 7.24, + "low": 7.25, + "price": 7.24, + "vol": 14200, + "amount": 102846, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1007, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 173300, + "amount": 1253355, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1008, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 42200, + "amount": 305229, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1009, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 3100, + "amount": 22413, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1010, + "open": 7.23, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 30900, + "amount": 223680, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1011, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 11500, + "amount": 83220, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1012, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 11400, + "amount": 82498, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1013, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 10300, + "amount": 74525, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1014, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 12200, + "amount": 88303, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1015, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 12900, + "amount": 93374, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1016, + "open": 7.23, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 8800, + "amount": 63667, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1017, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 26800, + "amount": 193995, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1018, + "open": 7.24, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 10200, + "amount": 73817, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1019, + "open": 7.23, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 8900, + "amount": 64429, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1020, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 30600, + "amount": 221404, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1021, + "open": 7.24, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 17000, + "amount": 122956, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1022, + "open": 7.24, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 8600, + "amount": 62247, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1023, + "open": 7.23, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 18100, + "amount": 130921, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1024, + "open": 7.23, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 50800, + "amount": 367521, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1025, + "open": 7.23, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 57800, + "amount": 417975, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1026, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 44000, + "amount": 318132, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1027, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 54600, + "amount": 394343, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1028, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 32500, + "amount": 234662, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1029, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 23200, + "amount": 167633, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1030, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 14400, + "amount": 104077, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1031, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 62900, + "amount": 454640, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1032, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 40100, + "amount": 289608, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1033, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 87100, + "amount": 628610, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1034, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 33700, + "amount": 243016, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1035, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 330100, + "amount": 2379824, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1036, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 16900, + "amount": 121686, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1037, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 119100, + "amount": 858705, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1038, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 300, + "amount": 2163, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1039, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 51900, + "amount": 374198, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1040, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 31000, + "amount": 223356, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1041, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 51900, + "amount": 373939, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1042, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 256100, + "amount": 1843735, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1043, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 4300, + "amount": 30958, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1044, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 27800, + "amount": 200149, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1045, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 20900, + "amount": 150472, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1046, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 49900, + "amount": 359227, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1047, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 51800, + "amount": 372985, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1048, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 26900, + "amount": 193695, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1049, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.2, + "vol": 8900, + "amount": 64080, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1050, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 91300, + "amount": 657209, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1051, + "open": 7.19, + "high": 7.21, + "low": 7.21, + "price": 7.19, + "vol": 40700, + "amount": 292820, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1052, + "open": 7.19, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 45300, + "amount": 325905, + "avprice": 7.219 + }, + { + "date": 20230707, + "time": 1053, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 3200, + "amount": 23037, + "avprice": 7.219 + }, + { + "date": 20230707, + "time": 1054, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 559300, + "amount": 4021484, + "avprice": 7.217 + }, + { + "date": 20230707, + "time": 1055, + "open": 7.19, + "high": 7.19, + "low": 7.2, + "price": 7.18, + "vol": 394400, + "amount": 2835733, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1056, + "open": 7.19, + "high": 7.19, + "low": 7.19, + "price": 7.19, + "vol": 135100, + "amount": 971369, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1057, + "open": 7.19, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 33100, + "amount": 238104, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1058, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 14100, + "amount": 101415, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1059, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 5800, + "amount": 41706, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1100, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 5100, + "amount": 36681, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1101, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 900, + "amount": 6474, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1102, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 3200, + "amount": 23010, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1103, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 19200, + "amount": 138067, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1104, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 27900, + "amount": 200727, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1105, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 17000, + "amount": 122358, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1106, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 13500, + "amount": 97178, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1107, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 34400, + "amount": 247348, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1108, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 7700, + "amount": 55414, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1109, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 20600, + "amount": 148215, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1110, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 8400, + "amount": 60424, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1111, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 16900, + "amount": 121632, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1112, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 462900, + "amount": 3332833, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1113, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 68300, + "amount": 492052, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1114, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 32500, + "amount": 234074, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1115, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 41600, + "amount": 299530, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1116, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 47600, + "amount": 342831, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1117, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 39700, + "amount": 285861, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1118, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 1600, + "amount": 11522, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1119, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 7500, + "amount": 54024, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1120, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 22800, + "amount": 164385, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1121, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.2, + "vol": 33200, + "amount": 239043, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1122, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 49400, + "amount": 355686, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1123, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 58800, + "amount": 423288, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1124, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 54000, + "amount": 388421, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1125, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 100500, + "amount": 722700, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1126, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.19, + "vol": 21300, + "amount": 153237, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1127, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 46200, + "amount": 332341, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1128, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 55600, + "amount": 399881, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1129, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 100, + "amount": 721, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1130, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 41900, + "amount": 301635, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1301, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 63700, + "amount": 458986, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1302, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 59400, + "amount": 427703, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1303, + "open": 7.19, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 5400, + "amount": 38832, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1304, + "open": 7.19, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 73900, + "amount": 531570, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1305, + "open": 7.19, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 32900, + "amount": 236603, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1306, + "open": 7.21, + "high": 7.19, + "low": 7.21, + "price": 7.19, + "vol": 48500, + "amount": 349204, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1307, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 63900, + "amount": 459717, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1308, + "open": 7.2, + "high": 7.19, + "low": 7.21, + "price": 7.19, + "vol": 36300, + "amount": 261304, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1309, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 10600, + "amount": 76354, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1310, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 56700, + "amount": 408814, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1311, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 42300, + "amount": 305040, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1312, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 16800, + "amount": 121186, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1313, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 45600, + "amount": 328982, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1314, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 16600, + "amount": 119741, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1315, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 5200, + "amount": 37537, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1316, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 24200, + "amount": 174491, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1317, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 66000, + "amount": 476005, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1318, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 24800, + "amount": 178833, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1319, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 40300, + "amount": 290581, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1320, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 31900, + "amount": 230090, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1321, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.21, + "vol": 233100, + "amount": 1682955, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1322, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 32000, + "amount": 231174, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1323, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 59700, + "amount": 431228, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1324, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 40100, + "amount": 289677, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1325, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 54600, + "amount": 394757, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1326, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 11300, + "amount": 81697, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1327, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 11500, + "amount": 83123, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1328, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 3600, + "amount": 26027, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1329, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 105400, + "amount": 761145, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1330, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 53100, + "amount": 383397, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1331, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 4000, + "amount": 28895, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1332, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 81000, + "amount": 584858, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1333, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 49100, + "amount": 354218, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1334, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 26900, + "amount": 194198, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1335, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 14000, + "amount": 101118, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1336, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 2000, + "amount": 14459, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1337, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 35200, + "amount": 254229, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1338, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 2700, + "amount": 19504, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1339, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 3500, + "amount": 25304, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1340, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 28300, + "amount": 204359, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1341, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 8600, + "amount": 62165, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1342, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 4200, + "amount": 30339, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1343, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 7800, + "amount": 56355, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1344, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 18400, + "amount": 132977, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1345, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 166900, + "amount": 1204938, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1346, + "open": 7.23, + "high": 7.21, + "low": 7.23, + "price": 7.21, + "vol": 33500, + "amount": 241721, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1347, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 27800, + "amount": 200484, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1348, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 14300, + "amount": 103140, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1349, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 2000, + "amount": 14439, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1350, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 25200, + "amount": 181702, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1351, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 66100, + "amount": 476590, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1352, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 39100, + "amount": 281913, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1353, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.21, + "vol": 152500, + "amount": 1100990, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1354, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.21, + "vol": 17800, + "amount": 128505, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1355, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 22000, + "amount": 158632, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1356, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 11100, + "amount": 80075, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1357, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 36900, + "amount": 266075, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1358, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 36600, + "amount": 263917, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1359, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 7600, + "amount": 54871, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1400, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 35400, + "amount": 255556, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1401, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 20600, + "amount": 148635, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1402, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 9800, + "amount": 70691, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1403, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 17800, + "amount": 128497, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1404, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 4400, + "amount": 31741, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1405, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 73500, + "amount": 529941, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1406, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 11200, + "amount": 80761, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1407, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 78300, + "amount": 564696, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1408, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 43300, + "amount": 312082, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1409, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 137700, + "amount": 992983, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1410, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 1100, + "amount": 7941, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1411, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 2700, + "amount": 19491, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1412, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 10500, + "amount": 75798, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1413, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 28100, + "amount": 202811, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1414, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 12500, + "amount": 90194, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1415, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 8600, + "amount": 62090, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1416, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 132200, + "amount": 954669, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1417, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 87900, + "amount": 634466, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1418, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 34700, + "amount": 250223, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1419, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 92700, + "amount": 668380, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1420, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 32600, + "amount": 235105, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1421, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 22100, + "amount": 159350, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1422, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 10500, + "amount": 75745, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1423, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 9500, + "amount": 68590, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1424, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 85200, + "amount": 615143, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1425, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 14800, + "amount": 106851, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1426, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.21, + "vol": 161100, + "amount": 1162786, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1427, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 28800, + "amount": 207943, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1428, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 18700, + "amount": 135071, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1429, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 7900, + "amount": 57109, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1430, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 20600, + "amount": 148827, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1431, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 11400, + "amount": 82418, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1432, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 43600, + "amount": 315036, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1433, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 34000, + "amount": 245603, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1434, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 14300, + "amount": 103384, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1435, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 30900, + "amount": 223375, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1436, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 19300, + "amount": 139538, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1437, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 61600, + "amount": 445359, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1438, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 20800, + "amount": 150384, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1439, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 39100, + "amount": 282481, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1440, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 32800, + "amount": 236945, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1441, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 78200, + "amount": 564782, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1442, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 46600, + "amount": 336706, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1443, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 98100, + "amount": 708461, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1444, + "open": 7.22, + "high": 7.21, + "low": 7.23, + "price": 7.21, + "vol": 287900, + "amount": 2078569, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1445, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 36700, + "amount": 264881, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1446, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 22100, + "amount": 159520, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1447, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 63400, + "amount": 457538, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1448, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.21, + "vol": 67000, + "amount": 483977, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1449, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 57600, + "amount": 415923, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1450, + "open": 7.22, + "high": 7.21, + "low": 7.23, + "price": 7.21, + "vol": 79300, + "amount": 572599, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1451, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 60800, + "amount": 438804, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1452, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 61900, + "amount": 446809, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1453, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 234400, + "amount": 1690114, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1454, + "open": 7.2, + "high": 7.21, + "low": 7.22, + "price": 7.2, + "vol": 64100, + "amount": 462468, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1455, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 128500, + "amount": 926945, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1456, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 141400, + "amount": 1020555, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1457, + "open": 7.21, + "high": 7.21, + "low": 7.23, + "price": 7.21, + "vol": 51900, + "amount": 374693, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1458, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 0, + "amount": 0, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1459, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 0, + "amount": 0, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1500, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 540100, + "amount": 3899522, + "avprice": 7.214 + } + ], + "name": "xxxxxx", + "yclose": 7.21, + "date": 20230707 + } + ], + "code": 0 +} + + + +var KLINE_MINUTE_DATA={ + "data": [ + [ + 20230829, + 7.15, + 7.2, + 7.2, + 7.2, + 7.2, + 400400, + 2882880, + 925 + ], + [ + 20230829, + 7.2, + 7.18, + 7.18, + 7.16, + 7.16, + 1034200, + 7416668, + 930 + ], + [ + 20230829, + 7.16, + 7.16, + 7.18, + 7.16, + 7.18, + 460400, + 3301719, + 931 + ], + [ + 20230829, + 7.18, + 7.18, + 7.18, + 7.15, + 7.17, + 546500, + 3915399, + 932 + ], + [ + 20230829, + 7.17, + 7.17, + 7.17, + 7.15, + 7.16, + 570362, + 4083492, + 933 + ], + [ + 20230829, + 7.16, + 7.15, + 7.17, + 7.15, + 7.17, + 179900, + 1288424, + 934 + ], + [ + 20230829, + 7.17, + 7.16, + 7.17, + 7.15, + 7.16, + 375700, + 2690676, + 935 + ], + [ + 20230829, + 7.16, + 7.16, + 7.17, + 7.14, + 7.15, + 421468, + 3015486, + 936 + ], + [ + 20230829, + 7.15, + 7.16, + 7.16, + 7.14, + 7.15, + 270100, + 1931904, + 937 + ], + [ + 20230829, + 7.15, + 7.16, + 7.16, + 7.14, + 7.15, + 270660, + 1934274, + 938 + ], + [ + 20230829, + 7.15, + 7.15, + 7.15, + 7.12, + 7.13, + 759200, + 5409818, + 939 + ], + [ + 20230829, + 7.13, + 7.13, + 7.15, + 7.13, + 7.14, + 379500, + 2709260, + 940 + ], + [ + 20230829, + 7.14, + 7.14, + 7.16, + 7.14, + 7.16, + 257400, + 1840404, + 941 + ], + [ + 20230829, + 7.16, + 7.15, + 7.15, + 7.13, + 7.15, + 239900, + 1714476, + 942 + ], + [ + 20230829, + 7.15, + 7.15, + 7.16, + 7.14, + 7.16, + 420800, + 3011536, + 943 + ], + [ + 20230829, + 7.16, + 7.15, + 7.16, + 7.14, + 7.15, + 550600, + 3935324, + 944 + ], + [ + 20230829, + 7.15, + 7.15, + 7.15, + 7.12, + 7.14, + 367100, + 2619028, + 945 + ], + [ + 20230829, + 7.14, + 7.14, + 7.15, + 7.12, + 7.14, + 707600, + 5050348, + 946 + ], + [ + 20230829, + 7.14, + 7.13, + 7.14, + 7.12, + 7.14, + 303700, + 2166520, + 947 + ], + [ + 20230829, + 7.14, + 7.14, + 7.14, + 7.12, + 7.13, + 242800, + 1730756, + 948 + ], + [ + 20230829, + 7.13, + 7.13, + 7.13, + 7.11, + 7.12, + 324900, + 2314416, + 949 + ], + [ + 20230829, + 7.12, + 7.13, + 7.13, + 7.11, + 7.12, + 816900, + 5808896, + 950 + ], + [ + 20230829, + 7.12, + 7.11, + 7.13, + 7.1, + 7.12, + 347700, + 2473184, + 951 + ], + [ + 20230829, + 7.12, + 7.12, + 7.12, + 7.11, + 7.11, + 168100, + 1196240, + 952 + ], + [ + 20230829, + 7.11, + 7.12, + 7.13, + 7.11, + 7.12, + 280300, + 1995568, + 953 + ], + [ + 20230829, + 7.12, + 7.12, + 7.13, + 7.11, + 7.12, + 217462, + 1547240, + 954 + ], + [ + 20230829, + 7.12, + 7.12, + 7.12, + 7.11, + 7.11, + 343167, + 2441480, + 955 + ], + [ + 20230829, + 7.11, + 7.11, + 7.11, + 7.1, + 7.11, + 187100, + 1329824, + 956 + ], + [ + 20230829, + 7.11, + 7.11, + 7.11, + 7.1, + 7.11, + 124400, + 884440, + 957 + ], + [ + 20230829, + 7.11, + 7.11, + 7.12, + 7.11, + 7.12, + 106172, + 755336, + 958 + ], + [ + 20230829, + 7.12, + 7.12, + 7.12, + 7.1, + 7.11, + 121228, + 861760, + 959 + ], + [ + 20230829, + 7.11, + 7.11, + 7.12, + 7.1, + 7.12, + 290900, + 2068984, + 1000 + ], + [ + 20230829, + 7.12, + 7.11, + 7.11, + 7.09, + 7.1, + 714800, + 5072976, + 1001 + ], + [ + 20230829, + 7.1, + 7.09, + 7.1, + 7.09, + 7.1, + 189800, + 1346760, + 1002 + ], + [ + 20230829, + 7.1, + 7.1, + 7.1, + 7.08, + 7.1, + 371700, + 2634968, + 1003 + ], + [ + 20230829, + 7.1, + 7.09, + 7.09, + 7.08, + 7.08, + 132800, + 941384, + 1004 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 276000, + 1955488, + 1005 + ], + [ + 20230829, + 7.09, + 7.08, + 7.08, + 7.07, + 7.07, + 955800, + 6762696, + 1006 + ], + [ + 20230829, + 7.07, + 7.06, + 7.08, + 7.06, + 7.07, + 259118, + 1832832, + 1007 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 180500, + 1277368, + 1008 + ], + [ + 20230829, + 7.08, + 7.07, + 7.09, + 7.07, + 7.08, + 735000, + 5203624, + 1009 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 240800, + 1704016, + 1010 + ], + [ + 20230829, + 7.08, + 7.07, + 7.09, + 7.07, + 7.09, + 178200, + 1261904, + 1011 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.07, + 7.08, + 264800, + 1874400, + 1012 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.07, + 7.08, + 200400, + 1417952, + 1013 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.07, + 7.08, + 78300, + 554064, + 1014 + ], + [ + 20230829, + 7.08, + 7.07, + 7.07, + 7.06, + 7.07, + 632500, + 4470280, + 1015 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 111800, + 789968, + 1016 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 97500, + 689120, + 1017 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 226200, + 1599152, + 1018 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 194400, + 1373632, + 1019 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 121600, + 859648, + 1020 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 109900, + 776856, + 1021 + ], + [ + 20230829, + 7.06, + 7.07, + 7.07, + 7.06, + 7.07, + 535000, + 3781704, + 1022 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 135200, + 956016, + 1023 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 767300, + 5417920, + 1024 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 54500, + 385152, + 1025 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 210700, + 1489456, + 1026 + ], + [ + 20230829, + 7.07, + 7.06, + 7.08, + 7.06, + 7.06, + 133300, + 942464, + 1027 + ], + [ + 20230829, + 7.06, + 7.07, + 7.08, + 7.06, + 7.07, + 215200, + 1521600, + 1028 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.06, + 7.07, + 140400, + 992800, + 1029 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 186900, + 1320256, + 1030 + ], + [ + 20230829, + 7.06, + 7.07, + 7.07, + 7.06, + 7.07, + 146400, + 1034912, + 1031 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 123600, + 873728, + 1032 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 661500, + 4670000, + 1033 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.05, + 514700, + 3628912, + 1034 + ], + [ + 20230829, + 7.05, + 7.06, + 7.06, + 7.05, + 7.06, + 98900, + 697840, + 1035 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.04, + 7.05, + 794100, + 5594240, + 1036 + ], + [ + 20230829, + 7.05, + 7.04, + 7.05, + 7.03, + 7.05, + 384900, + 2708880, + 1037 + ], + [ + 20230829, + 7.05, + 7.05, + 7.05, + 7.04, + 7.05, + 473200, + 3332960, + 1038 + ], + [ + 20230829, + 7.05, + 7.05, + 7.06, + 7.04, + 7.05, + 379300, + 2670048, + 1039 + ], + [ + 20230829, + 7.05, + 7.04, + 7.05, + 7.04, + 7.05, + 58500, + 411632, + 1040 + ], + [ + 20230829, + 7.05, + 7.05, + 7.05, + 7.04, + 7.05, + 168400, + 1186752, + 1041 + ], + [ + 20230829, + 7.05, + 7.06, + 7.06, + 7.05, + 7.06, + 258500, + 1823360, + 1042 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 45800, + 323280, + 1043 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 388800, + 2745472, + 1044 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.05, + 7.06, + 373600, + 2637152, + 1045 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 254400, + 1795520, + 1046 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.05, + 140000, + 987568, + 1047 + ], + [ + 20230829, + 7.05, + 7.05, + 7.06, + 7.05, + 7.06, + 69800, + 492784, + 1048 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.05, + 7.07, + 114400, + 807712, + 1049 + ], + [ + 20230829, + 7.07, + 7.06, + 7.06, + 7.05, + 7.06, + 61400, + 433456, + 1050 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 161100, + 1137088, + 1051 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.05, + 7.06, + 190900, + 1347232, + 1052 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 127100, + 896848, + 1053 + ], + [ + 20230829, + 7.06, + 7.07, + 7.07, + 7.05, + 7.05, + 95900, + 676848, + 1054 + ], + [ + 20230829, + 7.05, + 7.06, + 7.06, + 7.05, + 7.05, + 141900, + 1000832, + 1055 + ], + [ + 20230829, + 7.05, + 7.05, + 7.06, + 7.05, + 7.05, + 63700, + 449712, + 1056 + ], + [ + 20230829, + 7.05, + 7.06, + 7.06, + 7.05, + 7.06, + 155100, + 1094960, + 1057 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.05, + 7.06, + 181600, + 1282256, + 1058 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.07, + 208700, + 1474912, + 1059 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.06, + 7.07, + 209800, + 1483088, + 1100 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.05, + 7.06, + 286500, + 2023312, + 1101 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 240300, + 1695200, + 1102 + ], + [ + 20230829, + 7.06, + 7.07, + 7.07, + 7.06, + 7.07, + 83100, + 587088, + 1103 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 157600, + 1113968, + 1104 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 146100, + 1033008, + 1105 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 269700, + 1904592, + 1106 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.08, + 124100, + 878256, + 1107 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 24300, + 172016, + 1108 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.07, + 43600, + 308368, + 1109 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.06, + 7.07, + 191900, + 1356752, + 1110 + ], + [ + 20230829, + 7.07, + 7.06, + 7.08, + 7.06, + 7.06, + 159900, + 1130416, + 1111 + ], + [ + 20230829, + 7.06, + 7.07, + 7.08, + 7.06, + 7.07, + 107200, + 758080, + 1112 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.06, + 7.07, + 111500, + 788496, + 1113 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.06, + 7.07, + 147500, + 1043744, + 1114 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 61800, + 437312, + 1115 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 223400, + 1579840, + 1116 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 81400, + 576288, + 1117 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 34500, + 244256, + 1118 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 45000, + 318560, + 1119 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 357600, + 2532000, + 1120 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 139600, + 988176, + 1121 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 46900, + 332048, + 1122 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 120700, + 854544, + 1123 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 65000, + 460096, + 1124 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.07, + 7.09, + 160100, + 1134016, + 1125 + ], + [ + 20230829, + 7.09, + 7.09, + 7.1, + 7.08, + 7.09, + 211800, + 1501920, + 1126 + ], + [ + 20230829, + 7.09, + 7.09, + 7.1, + 7.08, + 7.09, + 112100, + 794944, + 1127 + ], + [ + 20230829, + 7.09, + 7.09, + 7.1, + 7.08, + 7.09, + 105015, + 744336, + 1128 + ], + [ + 20230829, + 7.09, + 7.1, + 7.1, + 7.09, + 7.1, + 74500, + 528736, + 1129 + ], + [ + 20230829, + 7.1, + 7.1, + 7.1, + 7.1, + 7.1, + 500, + 3536, + 1130 + ], + [ + 20230829, + 7.1, + 7.1, + 7.1, + 7.07, + 7.08, + 912185, + 6469088, + 1300 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 83200, + 588944, + 1301 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.06, + 7.06, + 695300, + 4913776, + 1302 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.07, + 30900, + 218432, + 1303 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.05, + 7.07, + 339500, + 2397168, + 1304 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 86200, + 609424, + 1305 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 34700, + 245232, + 1306 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.08, + 158500, + 1120720, + 1307 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 493283, + 3492096, + 1308 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.09, + 112217, + 794608, + 1309 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.09, + 61600, + 436576, + 1310 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.09, + 62900, + 445872, + 1311 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 41100, + 291328, + 1312 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 62000, + 439504, + 1313 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 80900, + 573360, + 1314 + ], + [ + 20230829, + 7.09, + 7.08, + 7.09, + 7.07, + 7.07, + 276800, + 1960816, + 1315 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 37600, + 266032, + 1316 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 135100, + 955744, + 1317 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 53700, + 380048, + 1318 + ], + [ + 20230829, + 7.07, + 7.08, + 7.09, + 7.07, + 7.09, + 343300, + 2431072, + 1319 + ], + [ + 20230829, + 7.09, + 7.08, + 7.08, + 7.07, + 7.07, + 46600, + 329792, + 1320 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 157600, + 1115344, + 1321 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 80500, + 569792, + 1322 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 117300, + 830576, + 1323 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 56000, + 396480, + 1324 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 62200, + 440336, + 1325 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 135700, + 960816, + 1326 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.09, + 108000, + 764640, + 1327 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 77500, + 548880, + 1328 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 71200, + 504176, + 1329 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 101500, + 718480, + 1330 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 45000, + 318496, + 1331 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.07, + 140400, + 994000, + 1332 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 13800, + 97696, + 1333 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.07, + 60900, + 431072, + 1334 + ], + [ + 20230829, + 7.07, + 7.08, + 7.09, + 7.08, + 7.08, + 95900, + 679424, + 1335 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.08, + 105200, + 745056, + 1336 + ], + [ + 20230829, + 7.08, + 7.08, + 7.1, + 7.08, + 7.1, + 423277, + 3001056, + 1337 + ], + [ + 20230829, + 7.1, + 7.09, + 7.1, + 7.09, + 7.09, + 54900, + 389472, + 1338 + ], + [ + 20230829, + 7.09, + 7.1, + 7.1, + 7.09, + 7.1, + 73200, + 519552, + 1339 + ], + [ + 20230829, + 7.1, + 7.1, + 7.1, + 7.09, + 7.09, + 522300, + 3705344, + 1340 + ], + [ + 20230829, + 7.09, + 7.09, + 7.1, + 7.08, + 7.08, + 176600, + 1252320, + 1341 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.09, + 95900, + 679680, + 1342 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 147500, + 1045728, + 1343 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 103700, + 735168, + 1344 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.09, + 20800, + 147456, + 1345 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.07, + 7.08, + 398500, + 2821152, + 1346 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.08, + 86100, + 609408, + 1347 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 227200, + 1608608, + 1348 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 73800, + 523104, + 1349 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.08, + 92100, + 652384, + 1350 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 71000, + 503264, + 1351 + ], + [ + 20230829, + 7.09, + 7.08, + 7.1, + 7.08, + 7.09, + 80828, + 573024, + 1352 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 45000, + 319040, + 1353 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 50800, + 360064, + 1354 + ], + [ + 20230829, + 7.09, + 7.08, + 7.09, + 7.08, + 7.08, + 36200, + 256480, + 1355 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 311700, + 2206784, + 1356 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.09, + 58300, + 412800, + 1357 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 22200, + 157248, + 1358 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 113500, + 803648, + 1359 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 117500, + 831840, + 1400 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 15900, + 112544, + 1401 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.08, + 7.08, + 54600, + 386432, + 1402 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 220900, + 1563616, + 1403 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 45900, + 325152, + 1404 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 43600, + 309088, + 1405 + ], + [ + 20230829, + 7.09, + 7.08, + 7.09, + 7.08, + 7.09, + 40700, + 288384, + 1406 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 69600, + 493056, + 1407 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.08, + 55600, + 393952, + 1408 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.08, + 26200, + 185664, + 1409 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 93542, + 663040, + 1410 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.07, + 7.07, + 485258, + 3435552, + 1411 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 21300, + 150688, + 1412 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 58400, + 413184, + 1413 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 25100, + 177568, + 1414 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 41700, + 294976, + 1415 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 56200, + 397568, + 1416 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.08, + 7.08, + 219100, + 1550592, + 1417 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 51100, + 361472, + 1418 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.08, + 21000, + 148576, + 1419 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.08, + 64100, + 453408, + 1420 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 61800, + 437376, + 1421 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 110400, + 780704, + 1422 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 15200, + 107552, + 1423 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 18200, + 128736, + 1424 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 61500, + 435008, + 1425 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 40900, + 289376, + 1426 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 11000, + 77792, + 1427 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 36600, + 258848, + 1428 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 28000, + 198112, + 1429 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.07, + 107600, + 761568, + 1430 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 89000, + 629376, + 1431 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 42100, + 297792, + 1432 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 702900, + 4968352, + 1433 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.06, + 7.06, + 28800, + 203392, + 1434 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.07, + 86300, + 609952, + 1435 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.07, + 7.07, + 127700, + 902528, + 1436 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 37100, + 262240, + 1437 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.06, + 75100, + 530592, + 1438 + ], + [ + 20230829, + 7.06, + 7.06, + 7.08, + 7.06, + 7.07, + 263400, + 1861536, + 1439 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 156700, + 1107360, + 1440 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 79572, + 562496, + 1441 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.06, + 7.07, + 144800, + 1023488, + 1442 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 175500, + 1240576, + 1443 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 66243, + 468256, + 1444 + ], + [ + 20230829, + 7.07, + 7.06, + 7.08, + 7.06, + 7.08, + 626400, + 4429280, + 1445 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.06, + 7.07, + 512100, + 3624032, + 1446 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.06, + 7.07, + 86200, + 609216, + 1447 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 63900, + 451712, + 1448 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 84700, + 598528, + 1449 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.07, + 369700, + 2614144, + 1450 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.06, + 7.07, + 358443, + 2533152, + 1451 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 229300, + 1620832, + 1452 + ], + [ + 20230829, + 7.06, + 7.07, + 7.08, + 7.06, + 7.08, + 144468, + 1021440, + 1453 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.07, + 140300, + 992448, + 1454 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.08, + 413800, + 2928416, + 1455 + ], + [ + 20230829, + 7.08, + 7.07, + 7.09, + 7.07, + 7.08, + 182800, + 1294080, + 1456 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.09, + 7.09, + 0, + 0, + 1457 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.09, + 7.09, + 0, + 0, + 1458 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.09, + 7.09, + 0, + 0, + 1459 + ], + [ + 20230829, + 7.09, + 7.07, + 7.07, + 7.07, + 7.07, + 1212692, + 8573760, + 1500 + ] + ], + "symbol": "600000.sh", + "name": "xxxxxxx", + "version": "2.0", + "code": 0, + } + + + ///////////////////////////////////////////////////////////////////// +// 模拟测试数据 +// +// +///////////////////////////////////////////////////////////////////// + + +function HQData() { } + +HQData.Explain="本地测试数据"; + +HQData.NetworkFilter=function(data, callback) +{ + console.log(`[HQData::NetworkFilter] ${HQData.Explain}`, data); + + switch(data.Name) + { + case 'MinuteChartContainer::RequestMinuteData': //分时图数据对接 + HQData.RequestMinuteData(data, callback); + break; + case "MinuteChartContainer::RequestHistoryMinuteData": //多日分时图 + HQData.RequestMinuteDaysData(data, callback); + break; + + case 'KLineChartContainer::RequestHistoryData': //日线全量数据下载 + HQData.RequestHistoryData(data,callback); + break; + case 'KLineChartContainer::RequestRealtimeData': //日线实时数据更新 + HQData.RequestRealtimeData(data,callback); + break; + case 'KLineChartContainer::RequestFlowCapitalData': //流通股本 + HQData.RequestFlowCapitalData(data,callback); + break; + + case 'KLineChartContainer::ReqeustHistoryMinuteData': //分钟全量数据下载 + HQData.RequestHistoryMinuteData(data, callback); + break; + case 'KLineChartContainer::RequestMinuteRealtimeData': //分钟增量数据更新 + HQData.RequestMinuteRealtimeData(data,callback); + break; + } +} + +HQData.RequestMinuteData=function(data, callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol[0]; //请求的股票代码 + var dayCount=data.Request.Data.daycount; + console.log(`[HQData::RequestMinuteData] Symbol=${symbol}`); + + var hqchartData=MINUTE_1DAY_DATA; + hqchartData.stock[0].symbol=symbol; + hqchartData.stock[0].name=symbol; + + callback(hqchartData); +} + +HQData.RequestMinuteDaysData=function(data, callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol; //请求的股票代码 + var dayCount=data.Request.Data.daycount; + + console.log(`[HQData::RequestMinuteDaysData] Symbol=${symbol}`); + + var hqchartData=MINUTE_5DAY_DATA; + hqchartData.symbol=symbol; + hqchartData.name=symbol; + + callback(hqchartData); +} + +HQData.RequestHistoryData=function(data,callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol; //请求的股票代码 + + console.log(`[HQData::RequestMinuteDaysData] Symbol=${symbol}`); + + var hqchartData=KLINE_DAY_DATA; + hqchartData.symbol=symbol; + hqchartData.name=symbol; + + callback(hqchartData); +} + +HQData.RequestFlowCapitalData=function(data,callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol; //请求的股票代码 + + console.log(`[HQData::RequestFlowCapitalData] Symbol=${symbol}`); + + var hqchartData=KLINE_CAPITAL_DATA; + callback(hqchartData); +} + +HQData.RequestRealtimeData=function(data,callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol[0]; //请求的股票代码 + + console.log(`[HQData::RequestRealtimeData] Symbol=${symbol}`); + + var hqchartData=KLINE_1DAY_DATA; + hqchartData.stock[0].name=symbol; + hqchartData.stock[0].symbol=symbol; + callback(hqchartData); +} + + +HQData.RequestHistoryMinuteData=function(data, callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol; //请求的股票代码 + + console.log(`[HQData::RequestHistoryMinuteData] Symbol=${symbol}`); + + var hqchartData=KLINE_MINUTE_DATA; + hqchartData.name=symbol; + hqchartData.symbol=symbol; + callback(hqchartData); + +} + + +HQData.RequestMinuteRealtimeData=function(data,callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol[0]; //请求的股票代码 + + console.log(`[HQData::RequestMinuteRealtimeData] Symbol=${symbol}`); + + var hqchartData=KLINE_1MINUTE_DATA; + hqchartData.name=symbol; + hqchartData.symbol=symbol; + callback(hqchartData); +} diff --git a/vuehqchart/src/jscommon/umychart.js b/vuehqchart/src/jscommon/umychart.js index 08efb849c..f77145aa2 100644 --- a/vuehqchart/src/jscommon/umychart.js +++ b/vuehqchart/src/jscommon/umychart.js @@ -284,9 +284,7 @@ function JSChart(divElement, bOffscreen, bCacheCanvas) if (option.KLine.MaxReqeustDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxReqeustDataCount; //兼容老版本 if (option.KLine.MaxRequestDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxRequestDataCount; if (option.KLine.Info && option.KLine.Info.length>0) chart.SetKLineInfo(option.KLine.Info,false); - if (option.KLine.IndexTreeApiUrl) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.KLineDoubleClick==false) chart.MinuteDialog=this.MinuteDialog=null; - if (option.KLine.IndexTreeApiUrl!=null) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.IsShowTooltip==false) chart.IsShowTooltip=false; if (option.KLine.MaxRequestMinuteDayCount>0) chart.MaxRequestMinuteDayCount=option.KLine.MaxRequestMinuteDayCount; if (option.KLine.DrawType) chart.KLineDrawType=option.KLine.DrawType; @@ -661,9 +659,7 @@ function JSChart(divElement, bOffscreen, bCacheCanvas) if (option.KLine.Period>=0) chart.Period=option.KLine.Period; if (option.KLine.MaxRequestDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxRequestDataCount; if (option.KLine.Info && option.KLine.Info.length>0) chart.SetKLineInfo(option.KLine.Info,false); - if (option.KLine.IndexTreeApiUrl) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.KLineDoubleClick==false) chart.MinuteDialog=this.MinuteDialog=null; - if (option.KLine.IndexTreeApiUrl!=null) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.PageSize>0) chart.PageSize=option.KLine.PageSize; if (option.KLine.IsShowTooltip==false) chart.IsShowTooltip=false; } @@ -80485,8 +80481,8 @@ function ChangeIndexDialog(divElement) delete this.newMethod; this.DivElement=divElement; //父节点 - this.IndexTreeApiUrl="http://127.0.0.1:8080/cache/hqh5/index/commonindextree.json"; //数据下载地址 - this.OverlayIndexTreeApiUrl="http://127.0.0.1:8080/cache/hqh5/index/commonindextree.json"; //叠加指标列表数据下载地址 + //this.IndexTreeApiUrl="../commonindextree.json"; //数据下载地址 + //this.OverlayIndexTreeApiUrl="../commonindextree.json"; //叠加指标列表数据下载地址 this.IsOverlayIndex=false; this.Create=function() @@ -80514,12 +80510,107 @@ function ChangeIndexDialog(divElement) this.DivElement.appendChild(div); } + //指标菜单内容 + this.GetMenuData=function() + { + var data={ + "name":"页面通用版指标树", + "list": + [ + { + "node":"超买超卖型", + "list": + [ + {"name":"ADTM 动态买卖气指标", "id":"ADTM"}, + {"name":"BIAS 乖离率", "id":"BIAS"}, + {"name":"BIAS36 三六乖离", "id":"BIAS36"}, + {"name":"BIAS_QL 乖离率-传统版", "id":"BIAS_QL"}, + {"name":"CCI 商品路径指标", "id":"CCI"}, + {"name":"FSL 分水岭", "id":"FSL"}, + {"name":"KDJ 随机指标", "id":"KDJ"}, + {"name":"MTM 动量线", "id":"MTM"}, + {"name":"OSC 变动速率线", "id":"OSC"}, + {"name":"RSI 相对强弱指标", "id":"RSI"}, + {"name":"ROC 变动率指标", "id":"ROC"}, + {"name":"WR 威廉指标", "id":"WR"} + ] + }, + { + "node":"趋势型", + "list": + [ + {"name":"CHO 济坚指数", "id":"CHO"}, + {"name":"DMA 平均差", "id":"DMA"}, + {"name":"DMI 趋向指标", "id":"DMI"}, + {"name":"EMV 简易波动指标", "id":"EMV"}, + {"name":"MACD 平滑异同平均", "id":"MACD"}, + {"name":"TRIX 三重指数平均线", "id":"TRIX"}, + {"name":"UOS 终极指标", "id":"UOS"}, + {"name":"TRIX 三重指数平均线", "id":"TRIX"} + ] + }, + { + "node":"成交量型", + "list": + [ + {"name":"HSL 换手率", "id":"HSL"}, + {"name":"OBV 累积能量线", "id":"OBV"}, + {"name":"NVI 负成交量", "id":"NVI"}, + {"name":"PVI 正成交量", "id":"PVI"}, + {"name":"VOL 成交量", "id":"VOL"} + ] + }, + { + "node":"均线型", + "list": + [ + {"name":"MA 均线", "id":"均线"}, + {"name":"BBI 多空线", "id":"BBI"} + ] + }, + { + "node":"路径型", + "list": + [ + {"name":"BOLL 布林线", "id":"BOLL"}, + {"name":"BOLL副图 布林线", "id":"BOLL副图"}, + {"name":"MIKE 麦克支撑压力", "id":"MIKE"}, + {"name":"ENE 轨道线", "id":"ENE"} + ] + }, + { + "node":"能量型", + "list": + [ + {"name":"BRAR 情绪指标", "id":"BRAR"}, + {"name":"CYR 市场强弱", "id":"CYR"}, + {"name":"MASS 梅斯线", "id":"MASS"}, + {"name":"PSY 心理线", "id":"PSY"}, + {"name":"CR 带状能量线", "id":"CR"}, + {"name":"VR 成交量变异率", "id":"VR"}, + {"name":"WAD 威廉多空力度线", "id":"WAD"} + ] + } + + ] + }; + + return data; + } + //下载数据 如果上次下载过可以 可以不用下载 this.ReqeustData=function() { if($("#" + this.ID + " .target-left ul li").length>0){ return false; } + + var res=this.GetMenuData(); + var item = res.list; + changeIndexLeftList(item); //处理左侧list列表 + changeIndexRightList(item); //处理右侧内容列表 + + /* var url = this.IndexTreeApiUrl; if (this.IsOverlayIndex==true) url=this.OverlayIndexTreeApiUrl; JSNetwork.HttpRequest({ @@ -80531,6 +80622,7 @@ function ChangeIndexDialog(divElement) changeIndexRightList(item); //处理右侧内容列表 } }); + */ //处理左侧list列表 function changeIndexLeftList(item) { diff --git a/vuehqchart/src/jscommon/umychart.version.js b/vuehqchart/src/jscommon/umychart.version.js index d95713aa8..111c95788 100644 --- a/vuehqchart/src/jscommon/umychart.version.js +++ b/vuehqchart/src/jscommon/umychart.version.js @@ -5,7 +5,7 @@ -var HQCHART_VERSION="1.1.12325"; +var HQCHART_VERSION="1.1.12333"; function PrintHQChartVersion() { diff --git a/vuehqchart/src/jscommon/umychart.vue/umychart.vue.js b/vuehqchart/src/jscommon/umychart.vue/umychart.vue.js index 916655cf6..8ef3e68b8 100644 --- a/vuehqchart/src/jscommon/umychart.vue/umychart.vue.js +++ b/vuehqchart/src/jscommon/umychart.vue/umychart.vue.js @@ -4403,9 +4403,7 @@ function JSChart(divElement, bOffscreen, bCacheCanvas) if (option.KLine.MaxReqeustDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxReqeustDataCount; //兼容老版本 if (option.KLine.MaxRequestDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxRequestDataCount; if (option.KLine.Info && option.KLine.Info.length>0) chart.SetKLineInfo(option.KLine.Info,false); - if (option.KLine.IndexTreeApiUrl) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.KLineDoubleClick==false) chart.MinuteDialog=this.MinuteDialog=null; - if (option.KLine.IndexTreeApiUrl!=null) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.IsShowTooltip==false) chart.IsShowTooltip=false; if (option.KLine.MaxRequestMinuteDayCount>0) chart.MaxRequestMinuteDayCount=option.KLine.MaxRequestMinuteDayCount; if (option.KLine.DrawType) chart.KLineDrawType=option.KLine.DrawType; @@ -4780,9 +4778,7 @@ function JSChart(divElement, bOffscreen, bCacheCanvas) if (option.KLine.Period>=0) chart.Period=option.KLine.Period; if (option.KLine.MaxRequestDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxRequestDataCount; if (option.KLine.Info && option.KLine.Info.length>0) chart.SetKLineInfo(option.KLine.Info,false); - if (option.KLine.IndexTreeApiUrl) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.KLineDoubleClick==false) chart.MinuteDialog=this.MinuteDialog=null; - if (option.KLine.IndexTreeApiUrl!=null) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.PageSize>0) chart.PageSize=option.KLine.PageSize; if (option.KLine.IsShowTooltip==false) chart.IsShowTooltip=false; } @@ -84604,8 +84600,8 @@ function ChangeIndexDialog(divElement) delete this.newMethod; this.DivElement=divElement; //父节点 - this.IndexTreeApiUrl="http://127.0.0.1:8080/cache/hqh5/index/commonindextree.json"; //数据下载地址 - this.OverlayIndexTreeApiUrl="http://127.0.0.1:8080/cache/hqh5/index/commonindextree.json"; //叠加指标列表数据下载地址 + //this.IndexTreeApiUrl="../commonindextree.json"; //数据下载地址 + //this.OverlayIndexTreeApiUrl="../commonindextree.json"; //叠加指标列表数据下载地址 this.IsOverlayIndex=false; this.Create=function() @@ -84633,12 +84629,107 @@ function ChangeIndexDialog(divElement) this.DivElement.appendChild(div); } + //指标菜单内容 + this.GetMenuData=function() + { + var data={ + "name":"页面通用版指标树", + "list": + [ + { + "node":"超买超卖型", + "list": + [ + {"name":"ADTM 动态买卖气指标", "id":"ADTM"}, + {"name":"BIAS 乖离率", "id":"BIAS"}, + {"name":"BIAS36 三六乖离", "id":"BIAS36"}, + {"name":"BIAS_QL 乖离率-传统版", "id":"BIAS_QL"}, + {"name":"CCI 商品路径指标", "id":"CCI"}, + {"name":"FSL 分水岭", "id":"FSL"}, + {"name":"KDJ 随机指标", "id":"KDJ"}, + {"name":"MTM 动量线", "id":"MTM"}, + {"name":"OSC 变动速率线", "id":"OSC"}, + {"name":"RSI 相对强弱指标", "id":"RSI"}, + {"name":"ROC 变动率指标", "id":"ROC"}, + {"name":"WR 威廉指标", "id":"WR"} + ] + }, + { + "node":"趋势型", + "list": + [ + {"name":"CHO 济坚指数", "id":"CHO"}, + {"name":"DMA 平均差", "id":"DMA"}, + {"name":"DMI 趋向指标", "id":"DMI"}, + {"name":"EMV 简易波动指标", "id":"EMV"}, + {"name":"MACD 平滑异同平均", "id":"MACD"}, + {"name":"TRIX 三重指数平均线", "id":"TRIX"}, + {"name":"UOS 终极指标", "id":"UOS"}, + {"name":"TRIX 三重指数平均线", "id":"TRIX"} + ] + }, + { + "node":"成交量型", + "list": + [ + {"name":"HSL 换手率", "id":"HSL"}, + {"name":"OBV 累积能量线", "id":"OBV"}, + {"name":"NVI 负成交量", "id":"NVI"}, + {"name":"PVI 正成交量", "id":"PVI"}, + {"name":"VOL 成交量", "id":"VOL"} + ] + }, + { + "node":"均线型", + "list": + [ + {"name":"MA 均线", "id":"均线"}, + {"name":"BBI 多空线", "id":"BBI"} + ] + }, + { + "node":"路径型", + "list": + [ + {"name":"BOLL 布林线", "id":"BOLL"}, + {"name":"BOLL副图 布林线", "id":"BOLL副图"}, + {"name":"MIKE 麦克支撑压力", "id":"MIKE"}, + {"name":"ENE 轨道线", "id":"ENE"} + ] + }, + { + "node":"能量型", + "list": + [ + {"name":"BRAR 情绪指标", "id":"BRAR"}, + {"name":"CYR 市场强弱", "id":"CYR"}, + {"name":"MASS 梅斯线", "id":"MASS"}, + {"name":"PSY 心理线", "id":"PSY"}, + {"name":"CR 带状能量线", "id":"CR"}, + {"name":"VR 成交量变异率", "id":"VR"}, + {"name":"WAD 威廉多空力度线", "id":"WAD"} + ] + } + + ] + }; + + return data; + } + //下载数据 如果上次下载过可以 可以不用下载 this.ReqeustData=function() { if($("#" + this.ID + " .target-left ul li").length>0){ return false; } + + var res=this.GetMenuData(); + var item = res.list; + changeIndexLeftList(item); //处理左侧list列表 + changeIndexRightList(item); //处理右侧内容列表 + + /* var url = this.IndexTreeApiUrl; if (this.IsOverlayIndex==true) url=this.OverlayIndexTreeApiUrl; JSNetwork.HttpRequest({ @@ -84650,6 +84741,7 @@ function ChangeIndexDialog(divElement) changeIndexRightList(item); //处理右侧内容列表 } }); + */ //处理左侧list列表 function changeIndexLeftList(item) { diff --git a/webhqchart.demo/jscommon/umychart.NetworkFilterTest.js b/webhqchart.demo/jscommon/umychart.NetworkFilterTest.js new file mode 100644 index 000000000..d51aa7af9 --- /dev/null +++ b/webhqchart.demo/jscommon/umychart.NetworkFilterTest.js @@ -0,0 +1,48791 @@ +var KLINE_1DAY_DATA={ + "stock": [ + { + "time": 150002, + "date": 20230829, + "price": 7.07, + "open": 7.2, + "yclose": 7.15, + "high": 7.5, + "low": 7.03, + "vol": 50437460, + "amount": 357554848, + "symbol": "600000.sh", + "name": "浦发银行" + } + ], + "start": 0, + "end": 100, + "count": 1, + "ticket": 0, + "version": "HQ.Stock 2.0", + "message": null, + "code": 0, + "servertime": "2023-08-29 15:03:34" + } + + + + var KLINE_1MINUTE_DATA= +{ + code:0, + data: + [ + [ + 20230829, + 7.09, + 7.07, + 7.09, + 7.07, + 7.08, + 1512692, + 8873760, + 1500 + ] + ], + ver:2, + symbol:"xxx", + name:"xxxx", +} + + + +var MINUTE_5DAY_DATA={ + "symbol": "600000.sh", + "name": "xxxxxxx", + "data": [ + { + "minute": [ + [ + 925, + 7.21, + 7.21, + 7.21, + 7.21, + 42500, + 306425, + 7.21, + 20230707 + ], + [ + 930, + 7.21, + 7.21, + 7.21, + 7.21, + 42500, + 306425, + 7.21, + 20230707 + ], + [ + 931, + 7.19, + 7.19, + 7.19, + 7.19, + 269400, + 1939823, + 7.202, + 20230707 + ], + [ + 932, + 7.2, + 7.2, + 7.2, + 7.2, + 231900, + 1672034, + 7.205, + 20230707 + ], + [ + 933, + 7.21, + 7.21, + 7.21, + 7.21, + 144300, + 1041820, + 7.208, + 20230707 + ], + [ + 934, + 7.22, + 7.22, + 7.22, + 7.22, + 87300, + 630341, + 7.21, + 20230707 + ], + [ + 935, + 7.22, + 7.22, + 7.22, + 7.22, + 49600, + 358287, + 7.211, + 20230707 + ], + [ + 936, + 7.2, + 7.2, + 7.2, + 7.2, + 106700, + 769942, + 7.211, + 20230707 + ], + [ + 937, + 7.2, + 7.2, + 7.2, + 7.2, + 38400, + 276864, + 7.211, + 20230707 + ], + [ + 938, + 7.2, + 7.2, + 7.2, + 7.2, + 31000, + 223473, + 7.211, + 20230707 + ], + [ + 939, + 7.2, + 7.2, + 7.2, + 7.2, + 38500, + 277594, + 7.211, + 20230707 + ], + [ + 940, + 7.21, + 7.21, + 7.21, + 7.21, + 17400, + 125526, + 7.211, + 20230707 + ], + [ + 941, + 7.21, + 7.21, + 7.21, + 7.21, + 20400, + 147115, + 7.211, + 20230707 + ], + [ + 942, + 7.21, + 7.21, + 7.21, + 7.21, + 29300, + 211273, + 7.211, + 20230707 + ], + [ + 943, + 7.21, + 7.21, + 7.21, + 7.21, + 154000, + 1111381, + 7.212, + 20230707 + ], + [ + 944, + 7.21, + 7.21, + 7.21, + 7.21, + 33300, + 240129, + 7.212, + 20230707 + ], + [ + 945, + 7.21, + 7.21, + 7.21, + 7.21, + 198400, + 1432724, + 7.213, + 20230707 + ], + [ + 946, + 7.22, + 7.22, + 7.22, + 7.22, + 56200, + 405804, + 7.213, + 20230707 + ], + [ + 947, + 7.22, + 7.22, + 7.22, + 7.22, + 187400, + 1353030, + 7.214, + 20230707 + ], + [ + 948, + 7.21, + 7.21, + 7.21, + 7.21, + 35900, + 258878, + 7.214, + 20230707 + ], + [ + 949, + 7.21, + 7.21, + 7.21, + 7.21, + 38000, + 274313, + 7.214, + 20230707 + ], + [ + 950, + 7.21, + 7.21, + 7.21, + 7.21, + 15500, + 111781, + 7.214, + 20230707 + ], + [ + 951, + 7.2, + 7.2, + 7.2, + 7.2, + 264900, + 1909460, + 7.213, + 20230707 + ], + [ + 952, + 7.21, + 7.21, + 7.21, + 7.21, + 372800, + 2690957, + 7.214, + 20230707 + ], + [ + 953, + 7.22, + 7.22, + 7.22, + 7.22, + 83100, + 599982, + 7.214, + 20230707 + ], + [ + 954, + 7.22, + 7.22, + 7.22, + 7.22, + 18600, + 134301, + 7.214, + 20230707 + ], + [ + 955, + 7.22, + 7.22, + 7.22, + 7.22, + 11900, + 85968, + 7.214, + 20230707 + ], + [ + 956, + 7.22, + 7.22, + 7.22, + 7.22, + 43900, + 317337, + 7.215, + 20230707 + ], + [ + 957, + 7.22, + 7.22, + 7.22, + 7.22, + 19300, + 139534, + 7.215, + 20230707 + ], + [ + 958, + 7.22, + 7.22, + 7.22, + 7.22, + 11900, + 86027, + 7.215, + 20230707 + ], + [ + 959, + 7.22, + 7.22, + 7.22, + 7.22, + 25800, + 186293, + 7.215, + 20230707 + ], + [ + 1000, + 7.22, + 7.22, + 7.22, + 7.22, + 77800, + 561725, + 7.215, + 20230707 + ], + [ + 1001, + 7.22, + 7.22, + 7.22, + 7.22, + 53400, + 385801, + 7.215, + 20230707 + ], + [ + 1002, + 7.22, + 7.22, + 7.22, + 7.22, + 65000, + 469650, + 7.215, + 20230707 + ], + [ + 1003, + 7.22, + 7.22, + 7.22, + 7.22, + 945700, + 6843184, + 7.221, + 20230707 + ], + [ + 1004, + 7.23, + 7.23, + 7.23, + 7.23, + 130900, + 947953, + 7.221, + 20230707 + ], + [ + 1005, + 7.23, + 7.23, + 7.23, + 7.23, + 118800, + 859986, + 7.222, + 20230707 + ], + [ + 1006, + 7.24, + 7.24, + 7.24, + 7.24, + 14200, + 102846, + 7.222, + 20230707 + ], + [ + 1007, + 7.23, + 7.23, + 7.23, + 7.23, + 173300, + 1253355, + 7.222, + 20230707 + ], + [ + 1008, + 7.23, + 7.23, + 7.23, + 7.23, + 42200, + 305229, + 7.222, + 20230707 + ], + [ + 1009, + 7.23, + 7.23, + 7.23, + 7.23, + 3100, + 22413, + 7.222, + 20230707 + ], + [ + 1010, + 7.23, + 7.23, + 7.23, + 7.23, + 30900, + 223680, + 7.222, + 20230707 + ], + [ + 1011, + 7.23, + 7.23, + 7.23, + 7.23, + 11500, + 83220, + 7.222, + 20230707 + ], + [ + 1012, + 7.23, + 7.23, + 7.23, + 7.23, + 11400, + 82498, + 7.223, + 20230707 + ], + [ + 1013, + 7.23, + 7.23, + 7.23, + 7.23, + 10300, + 74525, + 7.223, + 20230707 + ], + [ + 1014, + 7.23, + 7.23, + 7.23, + 7.23, + 12200, + 88303, + 7.223, + 20230707 + ], + [ + 1015, + 7.23, + 7.23, + 7.23, + 7.23, + 12900, + 93374, + 7.223, + 20230707 + ], + [ + 1016, + 7.23, + 7.23, + 7.23, + 7.23, + 8800, + 63667, + 7.223, + 20230707 + ], + [ + 1017, + 7.23, + 7.23, + 7.23, + 7.23, + 26800, + 193995, + 7.223, + 20230707 + ], + [ + 1018, + 7.23, + 7.23, + 7.23, + 7.23, + 10200, + 73817, + 7.223, + 20230707 + ], + [ + 1019, + 7.23, + 7.23, + 7.23, + 7.23, + 8900, + 64429, + 7.223, + 20230707 + ], + [ + 1020, + 7.23, + 7.23, + 7.23, + 7.23, + 30600, + 221404, + 7.223, + 20230707 + ], + [ + 1021, + 7.23, + 7.23, + 7.23, + 7.23, + 17000, + 122956, + 7.223, + 20230707 + ], + [ + 1022, + 7.23, + 7.23, + 7.23, + 7.23, + 8600, + 62247, + 7.223, + 20230707 + ], + [ + 1023, + 7.23, + 7.23, + 7.23, + 7.23, + 18100, + 130921, + 7.223, + 20230707 + ], + [ + 1024, + 7.23, + 7.23, + 7.23, + 7.23, + 50800, + 367521, + 7.223, + 20230707 + ], + [ + 1025, + 7.23, + 7.23, + 7.23, + 7.23, + 57800, + 417975, + 7.223, + 20230707 + ], + [ + 1026, + 7.23, + 7.23, + 7.23, + 7.23, + 44000, + 318132, + 7.223, + 20230707 + ], + [ + 1027, + 7.22, + 7.22, + 7.22, + 7.22, + 54600, + 394343, + 7.223, + 20230707 + ], + [ + 1028, + 7.22, + 7.22, + 7.22, + 7.22, + 32500, + 234662, + 7.223, + 20230707 + ], + [ + 1029, + 7.22, + 7.22, + 7.22, + 7.22, + 23200, + 167633, + 7.223, + 20230707 + ], + [ + 1030, + 7.22, + 7.22, + 7.22, + 7.22, + 14400, + 104077, + 7.223, + 20230707 + ], + [ + 1031, + 7.22, + 7.22, + 7.22, + 7.22, + 62900, + 454640, + 7.223, + 20230707 + ], + [ + 1032, + 7.22, + 7.22, + 7.22, + 7.22, + 40100, + 289608, + 7.223, + 20230707 + ], + [ + 1033, + 7.21, + 7.21, + 7.21, + 7.21, + 87100, + 628610, + 7.223, + 20230707 + ], + [ + 1034, + 7.21, + 7.21, + 7.21, + 7.21, + 33700, + 243016, + 7.223, + 20230707 + ], + [ + 1035, + 7.2, + 7.2, + 7.2, + 7.2, + 330100, + 2379824, + 7.222, + 20230707 + ], + [ + 1036, + 7.2, + 7.2, + 7.2, + 7.2, + 16900, + 121686, + 7.222, + 20230707 + ], + [ + 1037, + 7.2, + 7.2, + 7.2, + 7.2, + 119100, + 858705, + 7.222, + 20230707 + ], + [ + 1038, + 7.21, + 7.21, + 7.21, + 7.21, + 300, + 2163, + 7.222, + 20230707 + ], + [ + 1039, + 7.2, + 7.2, + 7.2, + 7.2, + 51900, + 374198, + 7.222, + 20230707 + ], + [ + 1040, + 7.2, + 7.2, + 7.2, + 7.2, + 31000, + 223356, + 7.222, + 20230707 + ], + [ + 1041, + 7.2, + 7.2, + 7.2, + 7.2, + 51900, + 373939, + 7.222, + 20230707 + ], + [ + 1042, + 7.19, + 7.19, + 7.19, + 7.19, + 256100, + 1843735, + 7.221, + 20230707 + ], + [ + 1043, + 7.19, + 7.19, + 7.19, + 7.19, + 4300, + 30958, + 7.221, + 20230707 + ], + [ + 1044, + 7.19, + 7.19, + 7.19, + 7.19, + 27800, + 200149, + 7.221, + 20230707 + ], + [ + 1045, + 7.19, + 7.19, + 7.19, + 7.19, + 20900, + 150472, + 7.221, + 20230707 + ], + [ + 1046, + 7.19, + 7.19, + 7.19, + 7.19, + 49900, + 359227, + 7.22, + 20230707 + ], + [ + 1047, + 7.2, + 7.2, + 7.2, + 7.2, + 51800, + 372985, + 7.22, + 20230707 + ], + [ + 1048, + 7.2, + 7.2, + 7.2, + 7.2, + 26900, + 193695, + 7.22, + 20230707 + ], + [ + 1049, + 7.2, + 7.2, + 7.2, + 7.2, + 8900, + 64080, + 7.22, + 20230707 + ], + [ + 1050, + 7.19, + 7.19, + 7.19, + 7.19, + 91300, + 657209, + 7.22, + 20230707 + ], + [ + 1051, + 7.19, + 7.19, + 7.19, + 7.19, + 40700, + 292820, + 7.22, + 20230707 + ], + [ + 1052, + 7.19, + 7.19, + 7.19, + 7.19, + 45300, + 325905, + 7.219, + 20230707 + ], + [ + 1053, + 7.19, + 7.19, + 7.19, + 7.19, + 3200, + 23037, + 7.219, + 20230707 + ], + [ + 1054, + 7.19, + 7.19, + 7.19, + 7.19, + 559300, + 4021484, + 7.217, + 20230707 + ], + [ + 1055, + 7.18, + 7.18, + 7.18, + 7.18, + 394400, + 2835733, + 7.215, + 20230707 + ], + [ + 1056, + 7.19, + 7.19, + 7.19, + 7.19, + 135100, + 971369, + 7.215, + 20230707 + ], + [ + 1057, + 7.19, + 7.19, + 7.19, + 7.19, + 33100, + 238104, + 7.215, + 20230707 + ], + [ + 1058, + 7.19, + 7.19, + 7.19, + 7.19, + 14100, + 101415, + 7.215, + 20230707 + ], + [ + 1059, + 7.19, + 7.19, + 7.19, + 7.19, + 5800, + 41706, + 7.215, + 20230707 + ], + [ + 1100, + 7.19, + 7.19, + 7.19, + 7.19, + 5100, + 36681, + 7.215, + 20230707 + ], + [ + 1101, + 7.19, + 7.19, + 7.19, + 7.19, + 900, + 6474, + 7.215, + 20230707 + ], + [ + 1102, + 7.19, + 7.19, + 7.19, + 7.19, + 3200, + 23010, + 7.215, + 20230707 + ], + [ + 1103, + 7.19, + 7.19, + 7.19, + 7.19, + 19200, + 138067, + 7.215, + 20230707 + ], + [ + 1104, + 7.19, + 7.19, + 7.19, + 7.19, + 27900, + 200727, + 7.215, + 20230707 + ], + [ + 1105, + 7.19, + 7.19, + 7.19, + 7.19, + 17000, + 122358, + 7.215, + 20230707 + ], + [ + 1106, + 7.19, + 7.19, + 7.19, + 7.19, + 13500, + 97178, + 7.215, + 20230707 + ], + [ + 1107, + 7.19, + 7.19, + 7.19, + 7.19, + 34400, + 247348, + 7.215, + 20230707 + ], + [ + 1108, + 7.19, + 7.19, + 7.19, + 7.19, + 7700, + 55414, + 7.215, + 20230707 + ], + [ + 1109, + 7.19, + 7.19, + 7.19, + 7.19, + 20600, + 148215, + 7.214, + 20230707 + ], + [ + 1110, + 7.19, + 7.19, + 7.19, + 7.19, + 8400, + 60424, + 7.214, + 20230707 + ], + [ + 1111, + 7.19, + 7.19, + 7.19, + 7.19, + 16900, + 121632, + 7.214, + 20230707 + ], + [ + 1112, + 7.2, + 7.2, + 7.2, + 7.2, + 462900, + 3332833, + 7.214, + 20230707 + ], + [ + 1113, + 7.2, + 7.2, + 7.2, + 7.2, + 68300, + 492052, + 7.213, + 20230707 + ], + [ + 1114, + 7.2, + 7.2, + 7.2, + 7.2, + 32500, + 234074, + 7.213, + 20230707 + ], + [ + 1115, + 7.2, + 7.2, + 7.2, + 7.2, + 41600, + 299530, + 7.213, + 20230707 + ], + [ + 1116, + 7.2, + 7.2, + 7.2, + 7.2, + 47600, + 342831, + 7.213, + 20230707 + ], + [ + 1117, + 7.2, + 7.2, + 7.2, + 7.2, + 39700, + 285861, + 7.213, + 20230707 + ], + [ + 1118, + 7.2, + 7.2, + 7.2, + 7.2, + 1600, + 11522, + 7.213, + 20230707 + ], + [ + 1119, + 7.2, + 7.2, + 7.2, + 7.2, + 7500, + 54024, + 7.213, + 20230707 + ], + [ + 1120, + 7.21, + 7.21, + 7.21, + 7.21, + 22800, + 164385, + 7.213, + 20230707 + ], + [ + 1121, + 7.2, + 7.2, + 7.2, + 7.2, + 33200, + 239043, + 7.213, + 20230707 + ], + [ + 1122, + 7.2, + 7.2, + 7.2, + 7.2, + 49400, + 355686, + 7.213, + 20230707 + ], + [ + 1123, + 7.19, + 7.19, + 7.19, + 7.19, + 58800, + 423288, + 7.213, + 20230707 + ], + [ + 1124, + 7.19, + 7.19, + 7.19, + 7.19, + 54000, + 388421, + 7.213, + 20230707 + ], + [ + 1125, + 7.19, + 7.19, + 7.19, + 7.19, + 100500, + 722700, + 7.213, + 20230707 + ], + [ + 1126, + 7.19, + 7.19, + 7.19, + 7.19, + 21300, + 153237, + 7.213, + 20230707 + ], + [ + 1127, + 7.19, + 7.19, + 7.19, + 7.19, + 46200, + 332341, + 7.212, + 20230707 + ], + [ + 1128, + 7.19, + 7.19, + 7.19, + 7.19, + 55600, + 399881, + 7.212, + 20230707 + ], + [ + 1129, + 7.21, + 7.21, + 7.21, + 7.21, + 100, + 721, + 7.212, + 20230707 + ], + [ + 1130, + 7.19, + 7.19, + 7.19, + 7.19, + 41900, + 301635, + 7.212, + 20230707 + ], + [ + 1300, + 7.2, + 7.2, + 7.2, + 7.2, + 63700, + 458986, + 7.212, + 20230707 + ], + [ + 1301, + 7.2, + 7.2, + 7.2, + 7.2, + 63700, + 458986, + 7.212, + 20230707 + ], + [ + 1302, + 7.19, + 7.19, + 7.19, + 7.19, + 59400, + 427703, + 7.212, + 20230707 + ], + [ + 1303, + 7.19, + 7.19, + 7.19, + 7.19, + 5400, + 38832, + 7.212, + 20230707 + ], + [ + 1304, + 7.19, + 7.19, + 7.19, + 7.19, + 73900, + 531570, + 7.212, + 20230707 + ], + [ + 1305, + 7.19, + 7.19, + 7.19, + 7.19, + 32900, + 236603, + 7.212, + 20230707 + ], + [ + 1306, + 7.19, + 7.19, + 7.19, + 7.19, + 48500, + 349204, + 7.212, + 20230707 + ], + [ + 1307, + 7.19, + 7.19, + 7.19, + 7.19, + 63900, + 459717, + 7.212, + 20230707 + ], + [ + 1308, + 7.19, + 7.19, + 7.19, + 7.19, + 36300, + 261304, + 7.212, + 20230707 + ], + [ + 1309, + 7.2, + 7.2, + 7.2, + 7.2, + 10600, + 76354, + 7.212, + 20230707 + ], + [ + 1310, + 7.21, + 7.21, + 7.21, + 7.21, + 56700, + 408814, + 7.212, + 20230707 + ], + [ + 1311, + 7.21, + 7.21, + 7.21, + 7.21, + 42300, + 305040, + 7.212, + 20230707 + ], + [ + 1312, + 7.21, + 7.21, + 7.21, + 7.21, + 16800, + 121186, + 7.212, + 20230707 + ], + [ + 1313, + 7.21, + 7.21, + 7.21, + 7.21, + 45600, + 328982, + 7.212, + 20230707 + ], + [ + 1314, + 7.21, + 7.21, + 7.21, + 7.21, + 16600, + 119741, + 7.212, + 20230707 + ], + [ + 1315, + 7.21, + 7.21, + 7.21, + 7.21, + 5200, + 37537, + 7.212, + 20230707 + ], + [ + 1316, + 7.21, + 7.21, + 7.21, + 7.21, + 24200, + 174491, + 7.212, + 20230707 + ], + [ + 1317, + 7.21, + 7.21, + 7.21, + 7.21, + 66000, + 476005, + 7.212, + 20230707 + ], + [ + 1318, + 7.21, + 7.21, + 7.21, + 7.21, + 24800, + 178833, + 7.212, + 20230707 + ], + [ + 1319, + 7.21, + 7.21, + 7.21, + 7.21, + 40300, + 290581, + 7.212, + 20230707 + ], + [ + 1320, + 7.21, + 7.21, + 7.21, + 7.21, + 31900, + 230090, + 7.212, + 20230707 + ], + [ + 1321, + 7.21, + 7.21, + 7.21, + 7.21, + 233100, + 1682955, + 7.212, + 20230707 + ], + [ + 1322, + 7.22, + 7.22, + 7.22, + 7.22, + 32000, + 231174, + 7.212, + 20230707 + ], + [ + 1323, + 7.22, + 7.22, + 7.22, + 7.22, + 59700, + 431228, + 7.212, + 20230707 + ], + [ + 1324, + 7.22, + 7.22, + 7.22, + 7.22, + 40100, + 289677, + 7.212, + 20230707 + ], + [ + 1325, + 7.23, + 7.23, + 7.23, + 7.23, + 54600, + 394757, + 7.212, + 20230707 + ], + [ + 1326, + 7.22, + 7.22, + 7.22, + 7.22, + 11300, + 81697, + 7.212, + 20230707 + ], + [ + 1327, + 7.22, + 7.22, + 7.22, + 7.22, + 11500, + 83123, + 7.212, + 20230707 + ], + [ + 1328, + 7.22, + 7.22, + 7.22, + 7.22, + 3600, + 26027, + 7.212, + 20230707 + ], + [ + 1329, + 7.22, + 7.22, + 7.22, + 7.22, + 105400, + 761145, + 7.212, + 20230707 + ], + [ + 1330, + 7.22, + 7.22, + 7.22, + 7.22, + 53100, + 383397, + 7.212, + 20230707 + ], + [ + 1331, + 7.22, + 7.22, + 7.22, + 7.22, + 4000, + 28895, + 7.212, + 20230707 + ], + [ + 1332, + 7.22, + 7.22, + 7.22, + 7.22, + 81000, + 584858, + 7.212, + 20230707 + ], + [ + 1333, + 7.21, + 7.21, + 7.21, + 7.21, + 49100, + 354218, + 7.212, + 20230707 + ], + [ + 1334, + 7.22, + 7.22, + 7.22, + 7.22, + 26900, + 194198, + 7.212, + 20230707 + ], + [ + 1335, + 7.22, + 7.22, + 7.22, + 7.22, + 14000, + 101118, + 7.212, + 20230707 + ], + [ + 1336, + 7.22, + 7.22, + 7.22, + 7.22, + 2000, + 14459, + 7.212, + 20230707 + ], + [ + 1337, + 7.22, + 7.22, + 7.22, + 7.22, + 35200, + 254229, + 7.212, + 20230707 + ], + [ + 1338, + 7.22, + 7.22, + 7.22, + 7.22, + 2700, + 19504, + 7.212, + 20230707 + ], + [ + 1339, + 7.23, + 7.23, + 7.23, + 7.23, + 3500, + 25304, + 7.212, + 20230707 + ], + [ + 1340, + 7.22, + 7.22, + 7.22, + 7.22, + 28300, + 204359, + 7.212, + 20230707 + ], + [ + 1341, + 7.22, + 7.22, + 7.22, + 7.22, + 8600, + 62165, + 7.212, + 20230707 + ], + [ + 1342, + 7.22, + 7.22, + 7.22, + 7.22, + 4200, + 30339, + 7.212, + 20230707 + ], + [ + 1343, + 7.22, + 7.22, + 7.22, + 7.22, + 7800, + 56355, + 7.212, + 20230707 + ], + [ + 1344, + 7.22, + 7.22, + 7.22, + 7.22, + 18400, + 132977, + 7.213, + 20230707 + ], + [ + 1345, + 7.22, + 7.22, + 7.22, + 7.22, + 166900, + 1204938, + 7.213, + 20230707 + ], + [ + 1346, + 7.21, + 7.21, + 7.21, + 7.21, + 33500, + 241721, + 7.213, + 20230707 + ], + [ + 1347, + 7.21, + 7.21, + 7.21, + 7.21, + 27800, + 200484, + 7.213, + 20230707 + ], + [ + 1348, + 7.21, + 7.21, + 7.21, + 7.21, + 14300, + 103140, + 7.213, + 20230707 + ], + [ + 1349, + 7.21, + 7.21, + 7.21, + 7.21, + 2000, + 14439, + 7.213, + 20230707 + ], + [ + 1350, + 7.21, + 7.21, + 7.21, + 7.21, + 25200, + 181702, + 7.213, + 20230707 + ], + [ + 1351, + 7.21, + 7.21, + 7.21, + 7.21, + 66100, + 476590, + 7.213, + 20230707 + ], + [ + 1352, + 7.21, + 7.21, + 7.21, + 7.21, + 39100, + 281913, + 7.213, + 20230707 + ], + [ + 1353, + 7.21, + 7.21, + 7.21, + 7.21, + 152500, + 1100990, + 7.213, + 20230707 + ], + [ + 1354, + 7.21, + 7.21, + 7.21, + 7.21, + 17800, + 128505, + 7.213, + 20230707 + ], + [ + 1355, + 7.21, + 7.21, + 7.21, + 7.21, + 22000, + 158632, + 7.213, + 20230707 + ], + [ + 1356, + 7.21, + 7.21, + 7.21, + 7.21, + 11100, + 80075, + 7.213, + 20230707 + ], + [ + 1357, + 7.21, + 7.21, + 7.21, + 7.21, + 36900, + 266075, + 7.213, + 20230707 + ], + [ + 1358, + 7.21, + 7.21, + 7.21, + 7.21, + 36600, + 263917, + 7.213, + 20230707 + ], + [ + 1359, + 7.22, + 7.22, + 7.22, + 7.22, + 7600, + 54871, + 7.213, + 20230707 + ], + [ + 1400, + 7.21, + 7.21, + 7.21, + 7.21, + 35400, + 255556, + 7.213, + 20230707 + ], + [ + 1401, + 7.21, + 7.21, + 7.21, + 7.21, + 20600, + 148635, + 7.213, + 20230707 + ], + [ + 1402, + 7.21, + 7.21, + 7.21, + 7.21, + 9800, + 70691, + 7.213, + 20230707 + ], + [ + 1403, + 7.21, + 7.21, + 7.21, + 7.21, + 17800, + 128497, + 7.213, + 20230707 + ], + [ + 1404, + 7.22, + 7.22, + 7.22, + 7.22, + 4400, + 31741, + 7.213, + 20230707 + ], + [ + 1405, + 7.21, + 7.21, + 7.21, + 7.21, + 73500, + 529941, + 7.213, + 20230707 + ], + [ + 1406, + 7.21, + 7.21, + 7.21, + 7.21, + 11200, + 80761, + 7.213, + 20230707 + ], + [ + 1407, + 7.21, + 7.21, + 7.21, + 7.21, + 78300, + 564696, + 7.213, + 20230707 + ], + [ + 1408, + 7.21, + 7.21, + 7.21, + 7.21, + 43300, + 312082, + 7.213, + 20230707 + ], + [ + 1409, + 7.21, + 7.21, + 7.21, + 7.21, + 137700, + 992983, + 7.213, + 20230707 + ], + [ + 1410, + 7.21, + 7.21, + 7.21, + 7.21, + 1100, + 7941, + 7.213, + 20230707 + ], + [ + 1411, + 7.21, + 7.21, + 7.21, + 7.21, + 2700, + 19491, + 7.213, + 20230707 + ], + [ + 1412, + 7.21, + 7.21, + 7.21, + 7.21, + 10500, + 75798, + 7.213, + 20230707 + ], + [ + 1413, + 7.21, + 7.21, + 7.21, + 7.21, + 28100, + 202811, + 7.213, + 20230707 + ], + [ + 1414, + 7.21, + 7.21, + 7.21, + 7.21, + 12500, + 90194, + 7.213, + 20230707 + ], + [ + 1415, + 7.21, + 7.21, + 7.21, + 7.21, + 8600, + 62090, + 7.213, + 20230707 + ], + [ + 1416, + 7.21, + 7.21, + 7.21, + 7.21, + 132200, + 954669, + 7.213, + 20230707 + ], + [ + 1417, + 7.21, + 7.21, + 7.21, + 7.21, + 87900, + 634466, + 7.213, + 20230707 + ], + [ + 1418, + 7.21, + 7.21, + 7.21, + 7.21, + 34700, + 250223, + 7.213, + 20230707 + ], + [ + 1419, + 7.21, + 7.21, + 7.21, + 7.21, + 92700, + 668380, + 7.213, + 20230707 + ], + [ + 1420, + 7.21, + 7.22, + 7.21, + 7.22, + 32600, + 235105, + 7.213, + 20230707 + ], + + ], + "date": 20230707, + "yclose": 7.21 + }, + { + "minute": [ + [ + 925, + 7.25, + 7.25, + 7.25, + 7.25, + 108600, + 787350, + 7.25, + 20230706 + ], + [ + 930, + 7.25, + 7.25, + 7.25, + 7.25, + 108600, + 787350, + 7.25, + 20230706 + ], + [ + 931, + 7.23, + 7.23, + 7.23, + 7.23, + 285600, + 2069218, + 7.247, + 20230706 + ], + [ + 932, + 7.24, + 7.24, + 7.24, + 7.24, + 51200, + 371108, + 7.247, + 20230706 + ], + [ + 933, + 7.24, + 7.24, + 7.24, + 7.24, + 67800, + 491579, + 7.247, + 20230706 + ], + [ + 934, + 7.24, + 7.24, + 7.24, + 7.24, + 75700, + 548526, + 7.247, + 20230706 + ], + [ + 935, + 7.24, + 7.24, + 7.24, + 7.24, + 43100, + 312555, + 7.248, + 20230706 + ], + [ + 936, + 7.24, + 7.24, + 7.24, + 7.24, + 19800, + 143509, + 7.248, + 20230706 + ], + [ + 937, + 7.24, + 7.24, + 7.24, + 7.24, + 126200, + 915178, + 7.248, + 20230706 + ], + [ + 938, + 7.24, + 7.24, + 7.24, + 7.24, + 119200, + 864231, + 7.249, + 20230706 + ], + [ + 939, + 7.25, + 7.25, + 7.25, + 7.25, + 190300, + 1380168, + 7.249, + 20230706 + ], + [ + 940, + 7.25, + 7.25, + 7.25, + 7.25, + 27400, + 198890, + 7.249, + 20230706 + ], + [ + 941, + 7.25, + 7.25, + 7.25, + 7.25, + 20000, + 145011, + 7.249, + 20230706 + ], + [ + 942, + 7.25, + 7.25, + 7.25, + 7.25, + 37400, + 271214, + 7.25, + 20230706 + ], + [ + 943, + 7.24, + 7.24, + 7.24, + 7.24, + 32200, + 233343, + 7.249, + 20230706 + ], + [ + 944, + 7.25, + 7.25, + 7.25, + 7.25, + 14500, + 105153, + 7.25, + 20230706 + ], + [ + 945, + 7.24, + 7.24, + 7.24, + 7.24, + 43100, + 312385, + 7.249, + 20230706 + ], + [ + 946, + 7.24, + 7.24, + 7.24, + 7.24, + 41500, + 300897, + 7.25, + 20230706 + ], + [ + 947, + 7.24, + 7.24, + 7.24, + 7.24, + 36100, + 261677, + 7.249, + 20230706 + ], + [ + 948, + 7.25, + 7.25, + 7.25, + 7.25, + 23700, + 171883, + 7.25, + 20230706 + ], + [ + 949, + 7.25, + 7.25, + 7.25, + 7.25, + 67100, + 487028, + 7.25, + 20230706 + ], + [ + 950, + 7.25, + 7.25, + 7.25, + 7.25, + 35600, + 257891, + 7.25, + 20230706 + ], + [ + 951, + 7.24, + 7.24, + 7.24, + 7.24, + 100400, + 728183, + 7.25, + 20230706 + ], + [ + 952, + 7.25, + 7.25, + 7.25, + 7.25, + 73900, + 535912, + 7.25, + 20230706 + ], + [ + 953, + 7.24, + 7.24, + 7.24, + 7.24, + 19500, + 141383, + 7.25, + 20230706 + ], + [ + 954, + 7.25, + 7.25, + 7.25, + 7.25, + 29300, + 212666, + 7.25, + 20230706 + ], + [ + 955, + 7.25, + 7.25, + 7.25, + 7.25, + 37100, + 269189, + 7.25, + 20230706 + ], + [ + 956, + 7.25, + 7.25, + 7.25, + 7.25, + 21200, + 153873, + 7.25, + 20230706 + ], + [ + 957, + 7.25, + 7.25, + 7.25, + 7.25, + 75000, + 544509, + 7.251, + 20230706 + ], + [ + 958, + 7.26, + 7.26, + 7.26, + 7.26, + 51000, + 370361, + 7.251, + 20230706 + ], + [ + 959, + 7.25, + 7.25, + 7.25, + 7.25, + 6600, + 47892, + 7.251, + 20230706 + ], + [ + 1000, + 7.25, + 7.25, + 7.25, + 7.25, + 53500, + 388288, + 7.251, + 20230706 + ], + [ + 1001, + 7.25, + 7.25, + 7.25, + 7.25, + 9600, + 69663, + 7.251, + 20230706 + ], + [ + 1002, + 7.25, + 7.25, + 7.25, + 7.25, + 383000, + 2777011, + 7.251, + 20230706 + ], + [ + 1003, + 7.25, + 7.25, + 7.25, + 7.25, + 61000, + 442742, + 7.252, + 20230706 + ], + [ + 1004, + 7.26, + 7.26, + 7.26, + 7.26, + 19500, + 141710, + 7.252, + 20230706 + ], + [ + 1005, + 7.26, + 7.26, + 7.26, + 7.26, + 47300, + 343608, + 7.252, + 20230706 + ], + [ + 1006, + 7.26, + 7.26, + 7.26, + 7.26, + 76900, + 558452, + 7.252, + 20230706 + ], + [ + 1007, + 7.26, + 7.26, + 7.26, + 7.26, + 43700, + 317664, + 7.253, + 20230706 + ], + [ + 1008, + 7.26, + 7.26, + 7.26, + 7.26, + 51500, + 374309, + 7.253, + 20230706 + ], + [ + 1009, + 7.26, + 7.26, + 7.26, + 7.26, + 22100, + 160567, + 7.253, + 20230706 + ], + [ + 1010, + 7.26, + 7.26, + 7.26, + 7.26, + 16400, + 119187, + 7.253, + 20230706 + ], + [ + 1011, + 7.26, + 7.26, + 7.26, + 7.26, + 29000, + 210825, + 7.253, + 20230706 + ], + [ + 1012, + 7.26, + 7.26, + 7.26, + 7.26, + 56800, + 412850, + 7.254, + 20230706 + ], + [ + 1013, + 7.26, + 7.26, + 7.26, + 7.26, + 18300, + 133031, + 7.254, + 20230706 + ], + [ + 1014, + 7.26, + 7.26, + 7.26, + 7.26, + 62100, + 451046, + 7.254, + 20230706 + ], + [ + 1015, + 7.26, + 7.26, + 7.26, + 7.26, + 30900, + 224506, + 7.254, + 20230706 + ], + [ + 1016, + 7.26, + 7.26, + 7.26, + 7.26, + 30700, + 223024, + 7.254, + 20230706 + ], + [ + 1017, + 7.26, + 7.26, + 7.26, + 7.26, + 17800, + 129330, + 7.254, + 20230706 + ], + [ + 1018, + 7.26, + 7.26, + 7.26, + 7.26, + 35900, + 260828, + 7.254, + 20230706 + ], + [ + 1019, + 7.26, + 7.26, + 7.26, + 7.26, + 50600, + 367455, + 7.254, + 20230706 + ], + [ + 1020, + 7.26, + 7.26, + 7.26, + 7.26, + 29000, + 210660, + 7.254, + 20230706 + ], + [ + 1021, + 7.25, + 7.25, + 7.25, + 7.25, + 153000, + 1110925, + 7.255, + 20230706 + ], + [ + 1022, + 7.25, + 7.25, + 7.25, + 7.25, + 75800, + 550576, + 7.255, + 20230706 + ], + [ + 1023, + 7.25, + 7.25, + 7.25, + 7.25, + 7700, + 55930, + 7.255, + 20230706 + ], + [ + 1024, + 7.25, + 7.25, + 7.25, + 7.25, + 40800, + 296198, + 7.255, + 20230706 + ], + [ + 1025, + 7.25, + 7.25, + 7.25, + 7.25, + 37800, + 274459, + 7.255, + 20230706 + ], + [ + 1026, + 7.25, + 7.25, + 7.25, + 7.25, + 11200, + 81305, + 7.255, + 20230706 + ], + [ + 1027, + 7.25, + 7.25, + 7.25, + 7.25, + 24100, + 174817, + 7.255, + 20230706 + ], + [ + 1028, + 7.25, + 7.25, + 7.25, + 7.25, + 15400, + 111789, + 7.255, + 20230706 + ], + [ + 1029, + 7.25, + 7.25, + 7.25, + 7.25, + 35900, + 260558, + 7.255, + 20230706 + ], + [ + 1030, + 7.25, + 7.25, + 7.25, + 7.25, + 27200, + 197464, + 7.255, + 20230706 + ], + [ + 1031, + 7.25, + 7.25, + 7.25, + 7.25, + 78100, + 566999, + 7.255, + 20230706 + ], + [ + 1032, + 7.25, + 7.25, + 7.25, + 7.25, + 13500, + 98006, + 7.255, + 20230706 + ], + [ + 1033, + 7.25, + 7.25, + 7.25, + 7.25, + 13000, + 94343, + 7.255, + 20230706 + ], + [ + 1034, + 7.25, + 7.25, + 7.25, + 7.25, + 29400, + 213355, + 7.255, + 20230706 + ], + [ + 1035, + 7.25, + 7.25, + 7.25, + 7.25, + 21100, + 153181, + 7.255, + 20230706 + ], + [ + 1036, + 7.25, + 7.25, + 7.25, + 7.25, + 11500, + 83468, + 7.255, + 20230706 + ], + [ + 1037, + 7.25, + 7.25, + 7.25, + 7.25, + 28500, + 206725, + 7.255, + 20230706 + ], + [ + 1038, + 7.25, + 7.25, + 7.25, + 7.25, + 12900, + 93647, + 7.255, + 20230706 + ], + [ + 1039, + 7.25, + 7.25, + 7.25, + 7.25, + 22300, + 161794, + 7.255, + 20230706 + ], + [ + 1040, + 7.25, + 7.25, + 7.25, + 7.25, + 10100, + 73279, + 7.255, + 20230706 + ], + [ + 1041, + 7.25, + 7.25, + 7.25, + 7.25, + 110200, + 799136, + 7.255, + 20230706 + ], + [ + 1042, + 7.25, + 7.25, + 7.25, + 7.25, + 38600, + 280035, + 7.255, + 20230706 + ], + [ + 1043, + 7.25, + 7.25, + 7.25, + 7.25, + 31800, + 230608, + 7.255, + 20230706 + ], + [ + 1044, + 7.24, + 7.24, + 7.24, + 7.24, + 475200, + 3442872, + 7.254, + 20230706 + ], + [ + 1045, + 7.23, + 7.23, + 7.23, + 7.23, + 110000, + 796334, + 7.254, + 20230706 + ], + [ + 1046, + 7.23, + 7.23, + 7.23, + 7.23, + 125600, + 908387, + 7.253, + 20230706 + ], + [ + 1047, + 7.22, + 7.22, + 7.22, + 7.22, + 177800, + 1285519, + 7.252, + 20230706 + ], + [ + 1048, + 7.23, + 7.23, + 7.23, + 7.23, + 20400, + 147510, + 7.252, + 20230706 + ], + [ + 1049, + 7.22, + 7.22, + 7.22, + 7.22, + 69400, + 501596, + 7.252, + 20230706 + ], + [ + 1050, + 7.22, + 7.22, + 7.22, + 7.22, + 15000, + 108395, + 7.252, + 20230706 + ], + [ + 1051, + 7.22, + 7.22, + 7.22, + 7.22, + 185500, + 1339673, + 7.251, + 20230706 + ], + [ + 1052, + 7.22, + 7.22, + 7.22, + 7.22, + 57400, + 414670, + 7.25, + 20230706 + ], + [ + 1053, + 7.22, + 7.22, + 7.22, + 7.22, + 13000, + 93930, + 7.25, + 20230706 + ], + [ + 1054, + 7.22, + 7.22, + 7.22, + 7.22, + 23400, + 169501, + 7.25, + 20230706 + ], + [ + 1055, + 7.22, + 7.22, + 7.22, + 7.22, + 21100, + 152457, + 7.25, + 20230706 + ], + [ + 1056, + 7.22, + 7.22, + 7.22, + 7.22, + 56400, + 407025, + 7.25, + 20230706 + ], + [ + 1057, + 7.22, + 7.22, + 7.22, + 7.22, + 9300, + 67236, + 7.25, + 20230706 + ], + [ + 1058, + 7.22, + 7.22, + 7.22, + 7.22, + 61900, + 447531, + 7.25, + 20230706 + ], + [ + 1059, + 7.22, + 7.22, + 7.22, + 7.22, + 34200, + 247174, + 7.249, + 20230706 + ], + [ + 1100, + 7.22, + 7.22, + 7.22, + 7.22, + 42200, + 305124, + 7.249, + 20230706 + ], + [ + 1101, + 7.22, + 7.22, + 7.22, + 7.22, + 60700, + 438857, + 7.249, + 20230706 + ], + [ + 1102, + 7.22, + 7.22, + 7.22, + 7.22, + 17300, + 124906, + 7.249, + 20230706 + ], + [ + 1103, + 7.22, + 7.22, + 7.22, + 7.22, + 24600, + 177848, + 7.249, + 20230706 + ], + [ + 1104, + 7.22, + 7.22, + 7.22, + 7.22, + 38500, + 278271, + 7.249, + 20230706 + ], + [ + 1105, + 7.22, + 7.22, + 7.22, + 7.22, + 12100, + 87477, + 7.249, + 20230706 + ], + [ + 1106, + 7.22, + 7.22, + 7.22, + 7.22, + 558800, + 4038799, + 7.247, + 20230706 + ], + [ + 1107, + 7.22, + 7.22, + 7.22, + 7.22, + 41700, + 301411, + 7.247, + 20230706 + ], + [ + 1108, + 7.22, + 7.22, + 7.22, + 7.22, + 32300, + 233496, + 7.247, + 20230706 + ], + [ + 1109, + 7.22, + 7.22, + 7.22, + 7.22, + 87100, + 629868, + 7.246, + 20230706 + ], + [ + 1110, + 7.23, + 7.23, + 7.23, + 7.23, + 32100, + 232313, + 7.246, + 20230706 + ], + [ + 1111, + 7.23, + 7.23, + 7.23, + 7.23, + 22900, + 165794, + 7.246, + 20230706 + ], + [ + 1112, + 7.23, + 7.23, + 7.23, + 7.23, + 17800, + 128869, + 7.246, + 20230706 + ], + [ + 1113, + 7.23, + 7.23, + 7.23, + 7.23, + 139800, + 1010711, + 7.246, + 20230706 + ], + [ + 1114, + 7.23, + 7.23, + 7.23, + 7.23, + 10400, + 75245, + 7.246, + 20230706 + ], + [ + 1115, + 7.23, + 7.23, + 7.23, + 7.23, + 17300, + 125146, + 7.246, + 20230706 + ], + [ + 1116, + 7.22, + 7.22, + 7.22, + 7.22, + 75300, + 544267, + 7.246, + 20230706 + ], + [ + 1117, + 7.22, + 7.22, + 7.22, + 7.22, + 25300, + 182933, + 7.246, + 20230706 + ], + [ + 1118, + 7.22, + 7.22, + 7.22, + 7.22, + 42000, + 303537, + 7.245, + 20230706 + ], + [ + 1119, + 7.22, + 7.22, + 7.22, + 7.22, + 60700, + 438685, + 7.245, + 20230706 + ], + [ + 1120, + 7.22, + 7.22, + 7.22, + 7.22, + 7600, + 54872, + 7.245, + 20230706 + ], + [ + 1121, + 7.22, + 7.22, + 7.22, + 7.22, + 18600, + 134355, + 7.245, + 20230706 + ], + [ + 1122, + 7.22, + 7.22, + 7.22, + 7.22, + 249200, + 1799234, + 7.244, + 20230706 + ], + [ + 1123, + 7.21, + 7.21, + 7.21, + 7.21, + 414000, + 2987122, + 7.243, + 20230706 + ], + [ + 1124, + 7.21, + 7.21, + 7.21, + 7.21, + 155100, + 1118314, + 7.242, + 20230706 + ], + [ + 1125, + 7.21, + 7.21, + 7.21, + 7.21, + 13400, + 96731, + 7.242, + 20230706 + ], + [ + 1126, + 7.21, + 7.21, + 7.21, + 7.21, + 33400, + 240832, + 7.242, + 20230706 + ], + [ + 1127, + 7.21, + 7.21, + 7.21, + 7.21, + 57300, + 413316, + 7.242, + 20230706 + ], + [ + 1128, + 7.21, + 7.21, + 7.21, + 7.21, + 106300, + 766480, + 7.241, + 20230706 + ], + [ + 1129, + 7.2, + 7.2, + 7.2, + 7.2, + 598400, + 4311845, + 7.239, + 20230706 + ], + [ + 1130, + 7.2, + 7.2, + 7.2, + 7.2, + 160200, + 1153686, + 7.238, + 20230706 + ], + [ + 1300, + 7.19, + 7.19, + 7.19, + 7.19, + 598800, + 4310197, + 7.235, + 20230706 + ], + [ + 1301, + 7.19, + 7.19, + 7.19, + 7.19, + 598800, + 4310197, + 7.235, + 20230706 + ], + [ + 1302, + 7.19, + 7.19, + 7.19, + 7.19, + 84200, + 605686, + 7.235, + 20230706 + ], + [ + 1303, + 7.19, + 7.19, + 7.19, + 7.19, + 69000, + 496141, + 7.235, + 20230706 + ], + [ + 1304, + 7.19, + 7.19, + 7.19, + 7.19, + 94700, + 680953, + 7.234, + 20230706 + ], + [ + 1305, + 7.19, + 7.19, + 7.19, + 7.19, + 10800, + 77706, + 7.234, + 20230706 + ], + [ + 1306, + 7.19, + 7.19, + 7.19, + 7.19, + 66700, + 479668, + 7.234, + 20230706 + ], + [ + 1307, + 7.19, + 7.19, + 7.19, + 7.19, + 17400, + 125233, + 7.234, + 20230706 + ], + [ + 1308, + 7.19, + 7.19, + 7.19, + 7.19, + 33200, + 238721, + 7.234, + 20230706 + ], + [ + 1309, + 7.19, + 7.19, + 7.19, + 7.19, + 68200, + 490667, + 7.233, + 20230706 + ], + [ + 1310, + 7.19, + 7.19, + 7.19, + 7.19, + 36900, + 265662, + 7.233, + 20230706 + ], + [ + 1311, + 7.19, + 7.19, + 7.19, + 7.19, + 47500, + 341769, + 7.233, + 20230706 + ], + [ + 1312, + 7.19, + 7.19, + 7.19, + 7.19, + 47400, + 340919, + 7.233, + 20230706 + ], + [ + 1313, + 7.19, + 7.19, + 7.19, + 7.19, + 69700, + 501733, + 7.233, + 20230706 + ], + [ + 1314, + 7.19, + 7.19, + 7.19, + 7.19, + 125300, + 902259, + 7.232, + 20230706 + ], + [ + 1315, + 7.2, + 7.2, + 7.2, + 7.2, + 24900, + 179522, + 7.232, + 20230706 + ], + [ + 1316, + 7.2, + 7.2, + 7.2, + 7.2, + 32300, + 232875, + 7.232, + 20230706 + ], + [ + 1317, + 7.2, + 7.2, + 7.2, + 7.2, + 39000, + 281120, + 7.232, + 20230706 + ], + [ + 1318, + 7.2, + 7.2, + 7.2, + 7.2, + 8200, + 59105, + 7.232, + 20230706 + ], + [ + 1319, + 7.2, + 7.2, + 7.2, + 7.2, + 154500, + 1112551, + 7.231, + 20230706 + ], + [ + 1320, + 7.2, + 7.2, + 7.2, + 7.2, + 28300, + 203835, + 7.231, + 20230706 + ], + [ + 1321, + 7.2, + 7.2, + 7.2, + 7.2, + 5600, + 40343, + 7.231, + 20230706 + ], + [ + 1322, + 7.2, + 7.2, + 7.2, + 7.2, + 26700, + 192479, + 7.231, + 20230706 + ], + [ + 1323, + 7.2, + 7.2, + 7.2, + 7.2, + 12000, + 86515, + 7.231, + 20230706 + ], + [ + 1324, + 7.2, + 7.2, + 7.2, + 7.2, + 20400, + 147063, + 7.231, + 20230706 + ], + [ + 1325, + 7.2, + 7.2, + 7.2, + 7.2, + 114000, + 821937, + 7.231, + 20230706 + ], + [ + 1326, + 7.2, + 7.2, + 7.2, + 7.2, + 90100, + 649619, + 7.231, + 20230706 + ], + [ + 1327, + 7.2, + 7.2, + 7.2, + 7.2, + 15100, + 108765, + 7.231, + 20230706 + ], + [ + 1328, + 7.2, + 7.2, + 7.2, + 7.2, + 21100, + 152363, + 7.231, + 20230706 + ], + [ + 1329, + 7.2, + 7.2, + 7.2, + 7.2, + 19100, + 137654, + 7.231, + 20230706 + ], + [ + 1330, + 7.2, + 7.2, + 7.2, + 7.2, + 21500, + 155008, + 7.231, + 20230706 + ], + [ + 1331, + 7.2, + 7.2, + 7.2, + 7.2, + 14900, + 107350, + 7.231, + 20230706 + ], + [ + 1332, + 7.2, + 7.2, + 7.2, + 7.2, + 131600, + 947635, + 7.23, + 20230706 + ], + [ + 1333, + 7.2, + 7.2, + 7.2, + 7.2, + 39100, + 281798, + 7.23, + 20230706 + ], + [ + 1334, + 7.2, + 7.2, + 7.2, + 7.2, + 2900, + 20892, + 7.23, + 20230706 + ], + [ + 1335, + 7.2, + 7.2, + 7.2, + 7.2, + 7700, + 55776, + 7.23, + 20230706 + ], + [ + 1336, + 7.2, + 7.2, + 7.2, + 7.2, + 30700, + 221205, + 7.23, + 20230706 + ], + [ + 1337, + 7.2, + 7.2, + 7.2, + 7.2, + 26400, + 190154, + 7.23, + 20230706 + ], + [ + 1338, + 7.2, + 7.2, + 7.2, + 7.2, + 16200, + 116700, + 7.23, + 20230706 + ], + [ + 1339, + 7.2, + 7.2, + 7.2, + 7.2, + 44300, + 319292, + 7.23, + 20230706 + ], + [ + 1340, + 7.2, + 7.2, + 7.2, + 7.2, + 140300, + 1011233, + 7.23, + 20230706 + ], + [ + 1341, + 7.2, + 7.2, + 7.2, + 7.2, + 19200, + 138424, + 7.23, + 20230706 + ], + [ + 1342, + 7.2, + 7.2, + 7.2, + 7.2, + 29000, + 208946, + 7.229, + 20230706 + ], + [ + 1343, + 7.19, + 7.19, + 7.19, + 7.19, + 336500, + 2422962, + 7.229, + 20230706 + ], + [ + 1344, + 7.19, + 7.19, + 7.19, + 7.19, + 66300, + 477157, + 7.228, + 20230706 + ], + [ + 1345, + 7.19, + 7.19, + 7.19, + 7.19, + 67400, + 485339, + 7.228, + 20230706 + ], + [ + 1346, + 7.2, + 7.2, + 7.2, + 7.2, + 34200, + 246321, + 7.228, + 20230706 + ], + [ + 1347, + 7.2, + 7.2, + 7.2, + 7.2, + 85700, + 617097, + 7.228, + 20230706 + ], + [ + 1348, + 7.2, + 7.2, + 7.2, + 7.2, + 146200, + 1053793, + 7.228, + 20230706 + ], + [ + 1349, + 7.2, + 7.2, + 7.2, + 7.2, + 17300, + 124728, + 7.228, + 20230706 + ], + [ + 1350, + 7.2, + 7.2, + 7.2, + 7.2, + 17600, + 126887, + 7.228, + 20230706 + ], + [ + 1351, + 7.2, + 7.2, + 7.2, + 7.2, + 48800, + 351406, + 7.228, + 20230706 + ], + [ + 1352, + 7.2, + 7.2, + 7.2, + 7.2, + 32300, + 232926, + 7.228, + 20230706 + ], + [ + 1353, + 7.2, + 7.2, + 7.2, + 7.2, + 41400, + 298471, + 7.227, + 20230706 + ], + [ + 1354, + 7.2, + 7.2, + 7.2, + 7.2, + 26400, + 190365, + 7.227, + 20230706 + ], + [ + 1355, + 7.2, + 7.2, + 7.2, + 7.2, + 15600, + 112506, + 7.227, + 20230706 + ], + [ + 1356, + 7.21, + 7.21, + 7.21, + 7.21, + 6900, + 49815, + 7.227, + 20230706 + ], + [ + 1357, + 7.21, + 7.21, + 7.21, + 7.21, + 18300, + 132114, + 7.227, + 20230706 + ], + [ + 1358, + 7.21, + 7.21, + 7.21, + 7.21, + 7300, + 52699, + 7.227, + 20230706 + ], + [ + 1359, + 7.21, + 7.21, + 7.21, + 7.21, + 33500, + 241826, + 7.227, + 20230706 + ], + [ + 1400, + 7.21, + 7.21, + 7.21, + 7.21, + 23600, + 170337, + 7.227, + 20230706 + ], + [ + 1401, + 7.21, + 7.21, + 7.21, + 7.21, + 44700, + 322489, + 7.227, + 20230706 + ], + [ + 1402, + 7.21, + 7.21, + 7.21, + 7.21, + 50700, + 365725, + 7.227, + 20230706 + ], + [ + 1403, + 7.21, + 7.21, + 7.21, + 7.21, + 22900, + 165218, + 7.227, + 20230706 + ], + [ + 1404, + 7.21, + 7.21, + 7.21, + 7.21, + 30600, + 220631, + 7.227, + 20230706 + ], + [ + 1405, + 7.21, + 7.21, + 7.21, + 7.21, + 14700, + 106069, + 7.227, + 20230706 + ], + [ + 1406, + 7.21, + 7.21, + 7.21, + 7.21, + 12900, + 93132, + 7.227, + 20230706 + ], + [ + 1407, + 7.21, + 7.21, + 7.21, + 7.21, + 40900, + 295033, + 7.227, + 20230706 + ], + [ + 1408, + 7.21, + 7.21, + 7.21, + 7.21, + 23300, + 168073, + 7.227, + 20230706 + ], + [ + 1409, + 7.21, + 7.21, + 7.21, + 7.21, + 4100, + 29578, + 7.227, + 20230706 + ], + [ + 1410, + 7.21, + 7.21, + 7.21, + 7.21, + 191000, + 1377579, + 7.227, + 20230706 + ], + [ + 1411, + 7.21, + 7.21, + 7.21, + 7.21, + 35100, + 253158, + 7.227, + 20230706 + ], + [ + 1412, + 7.21, + 7.21, + 7.21, + 7.21, + 14700, + 106125, + 7.227, + 20230706 + ], + [ + 1413, + 7.21, + 7.21, + 7.21, + 7.21, + 3100, + 22352, + 7.227, + 20230706 + ], + [ + 1414, + 7.21, + 7.21, + 7.21, + 7.21, + 23000, + 165939, + 7.227, + 20230706 + ], + [ + 1415, + 7.21, + 7.21, + 7.21, + 7.21, + 16300, + 117621, + 7.227, + 20230706 + ], + [ + 1416, + 7.21, + 7.21, + 7.21, + 7.21, + 15900, + 114671, + 7.227, + 20230706 + ], + [ + 1417, + 7.21, + 7.21, + 7.21, + 7.21, + 11700, + 84469, + 7.227, + 20230706 + ], + [ + 1418, + 7.21, + 7.21, + 7.21, + 7.21, + 50200, + 362078, + 7.227, + 20230706 + ], + [ + 1419, + 7.21, + 7.21, + 7.21, + 7.21, + 2400, + 17304, + 7.227, + 20230706 + ], + [ + 1420, + 7.21, + 7.21, + 7.21, + 7.21, + 26400, + 190536, + 7.227, + 20230706 + ], + [ + 1421, + 7.2, + 7.2, + 7.2, + 7.2, + 109300, + 788038, + 7.227, + 20230706 + ], + [ + 1422, + 7.2, + 7.2, + 7.2, + 7.2, + 15700, + 113119, + 7.227, + 20230706 + ], + [ + 1423, + 7.2, + 7.2, + 7.2, + 7.2, + 40900, + 294824, + 7.226, + 20230706 + ], + [ + 1424, + 7.2, + 7.2, + 7.2, + 7.2, + 41800, + 301294, + 7.226, + 20230706 + ], + [ + 1425, + 7.2, + 7.2, + 7.2, + 7.2, + 50500, + 364143, + 7.226, + 20230706 + ], + [ + 1426, + 7.21, + 7.21, + 7.21, + 7.21, + 13900, + 100285, + 7.226, + 20230706 + ], + [ + 1427, + 7.21, + 7.21, + 7.21, + 7.21, + 7200, + 51950, + 7.226, + 20230706 + ], + [ + 1428, + 7.21, + 7.21, + 7.21, + 7.21, + 33900, + 244578, + 7.226, + 20230706 + ], + [ + 1429, + 7.21, + 7.21, + 7.21, + 7.21, + 14900, + 107482, + 7.226, + 20230706 + ], + [ + 1430, + 7.21, + 7.21, + 7.21, + 7.21, + 28400, + 204765, + 7.226, + 20230706 + ], + [ + 1431, + 7.21, + 7.21, + 7.21, + 7.21, + 112000, + 808056, + 7.226, + 20230706 + ], + [ + 1432, + 7.2, + 7.2, + 7.2, + 7.2, + 99100, + 714625, + 7.226, + 20230706 + ], + [ + 1433, + 7.21, + 7.21, + 7.21, + 7.21, + 19800, + 142769, + 7.226, + 20230706 + ], + [ + 1434, + 7.21, + 7.21, + 7.21, + 7.21, + 34000, + 245149, + 7.226, + 20230706 + ], + [ + 1435, + 7.21, + 7.21, + 7.21, + 7.21, + 36200, + 261007, + 7.226, + 20230706 + ], + [ + 1436, + 7.21, + 7.21, + 7.21, + 7.21, + 14400, + 103874, + 7.226, + 20230706 + ], + [ + 1437, + 7.21, + 7.21, + 7.21, + 7.21, + 88300, + 636761, + 7.226, + 20230706 + ], + [ + 1438, + 7.21, + 7.21, + 7.21, + 7.21, + 28600, + 206211, + 7.226, + 20230706 + ], + [ + 1439, + 7.2, + 7.2, + 7.2, + 7.2, + 78700, + 567259, + 7.226, + 20230706 + ], + [ + 1440, + 7.2, + 7.2, + 7.2, + 7.2, + 20600, + 148440, + 7.226, + 20230706 + ], + [ + 1441, + 7.2, + 7.2, + 7.2, + 7.2, + 64100, + 462182, + 7.226, + 20230706 + ], + [ + 1442, + 7.2, + 7.2, + 7.2, + 7.2, + 60900, + 438928, + 7.225, + 20230706 + ], + [ + 1443, + 7.2, + 7.2, + 7.2, + 7.2, + 29500, + 212770, + 7.225, + 20230706 + ], + [ + 1444, + 7.21, + 7.21, + 7.21, + 7.21, + 27300, + 197030, + 7.225, + 20230706 + ], + [ + 1445, + 7.21, + 7.21, + 7.21, + 7.21, + 11600, + 83685, + 7.225, + 20230706 + ], + [ + 1446, + 7.21, + 7.21, + 7.21, + 7.21, + 27600, + 199208, + 7.225, + 20230706 + ], + [ + 1447, + 7.21, + 7.21, + 7.21, + 7.21, + 34900, + 251849, + 7.225, + 20230706 + ], + [ + 1448, + 7.21, + 7.21, + 7.21, + 7.21, + 15500, + 111759, + 7.225, + 20230706 + ], + [ + 1449, + 7.21, + 7.21, + 7.21, + 7.21, + 18100, + 130502, + 7.225, + 20230706 + ], + [ + 1450, + 7.21, + 7.21, + 7.21, + 7.21, + 41100, + 296546, + 7.225, + 20230706 + ], + [ + 1451, + 7.2, + 7.2, + 7.2, + 7.2, + 131500, + 948231, + 7.225, + 20230706 + ], + [ + 1452, + 7.21, + 7.21, + 7.21, + 7.21, + 14300, + 103118, + 7.225, + 20230706 + ], + [ + 1453, + 7.2, + 7.2, + 7.2, + 7.2, + 161400, + 1163922, + 7.225, + 20230706 + ], + [ + 1454, + 7.21, + 7.21, + 7.21, + 7.21, + 20800, + 150022, + 7.225, + 20230706 + ], + [ + 1455, + 7.21, + 7.21, + 7.21, + 7.21, + 77800, + 561617, + 7.225, + 20230706 + ], + [ + 1456, + 7.21, + 7.21, + 7.21, + 7.21, + 118900, + 858627, + 7.225, + 20230706 + ], + [ + 1457, + 7.21, + 7.21, + 7.21, + 7.21, + 46100, + 332538, + 7.225, + 20230706 + ], + [ + 1458, + 7.22, + 7.22, + 7.22, + 7.22, + 0, + 0, + 7.225, + 20230706 + ], + [ + 1459, + 7.22, + 7.22, + 7.22, + 7.22, + 0, + 0, + 7.225, + 20230706 + ], + [ + 1500, + 7.21, + 7.21, + 7.21, + 7.21, + 369300, + 2662444, + 7.225, + 20230706 + ] + ], + "date": 20230706, + "yclose": 7.21 + }, + { + "minute": [ + [ + 925, + 7.26, + 7.26, + 7.26, + 7.26, + 55600, + 403656, + 7.26, + 20230705 + ], + [ + 930, + 7.26, + 7.26, + 7.26, + 7.26, + 55600, + 403656, + 7.26, + 20230705 + ], + [ + 931, + 7.27, + 7.27, + 7.27, + 7.27, + 100200, + 728734, + 7.268, + 20230705 + ], + [ + 932, + 7.27, + 7.27, + 7.27, + 7.27, + 60500, + 440077, + 7.27, + 20230705 + ], + [ + 933, + 7.27, + 7.27, + 7.27, + 7.27, + 31700, + 230675, + 7.271, + 20230705 + ], + [ + 934, + 7.27, + 7.27, + 7.27, + 7.27, + 47800, + 347806, + 7.272, + 20230705 + ], + [ + 935, + 7.27, + 7.27, + 7.27, + 7.27, + 128700, + 936755, + 7.274, + 20230705 + ], + [ + 936, + 7.26, + 7.26, + 7.26, + 7.26, + 38600, + 280626, + 7.273, + 20230705 + ], + [ + 937, + 7.26, + 7.26, + 7.26, + 7.26, + 56600, + 411513, + 7.273, + 20230705 + ], + [ + 938, + 7.27, + 7.27, + 7.27, + 7.27, + 48600, + 353762, + 7.274, + 20230705 + ], + [ + 939, + 7.27, + 7.27, + 7.27, + 7.27, + 15300, + 111338, + 7.274, + 20230705 + ], + [ + 940, + 7.27, + 7.27, + 7.27, + 7.27, + 121700, + 884900, + 7.273, + 20230705 + ], + [ + 941, + 7.26, + 7.26, + 7.26, + 7.26, + 53400, + 388049, + 7.273, + 20230705 + ], + [ + 942, + 7.26, + 7.26, + 7.26, + 7.26, + 53200, + 386477, + 7.272, + 20230705 + ], + [ + 943, + 7.26, + 7.26, + 7.26, + 7.26, + 40000, + 290548, + 7.272, + 20230705 + ], + [ + 944, + 7.26, + 7.26, + 7.26, + 7.26, + 129500, + 941729, + 7.272, + 20230705 + ], + [ + 945, + 7.26, + 7.26, + 7.26, + 7.26, + 100300, + 728605, + 7.271, + 20230705 + ], + [ + 946, + 7.25, + 7.25, + 7.25, + 7.25, + 194100, + 1408507, + 7.269, + 20230705 + ], + [ + 947, + 7.24, + 7.24, + 7.24, + 7.24, + 248100, + 1798331, + 7.266, + 20230705 + ], + [ + 948, + 7.25, + 7.25, + 7.25, + 7.25, + 91300, + 661933, + 7.265, + 20230705 + ], + [ + 949, + 7.24, + 7.24, + 7.24, + 7.24, + 128600, + 931879, + 7.263, + 20230705 + ], + [ + 950, + 7.24, + 7.24, + 7.24, + 7.24, + 65700, + 475876, + 7.263, + 20230705 + ], + [ + 951, + 7.24, + 7.24, + 7.24, + 7.24, + 269100, + 1948582, + 7.26, + 20230705 + ], + [ + 952, + 7.23, + 7.23, + 7.23, + 7.23, + 137000, + 991768, + 7.259, + 20230705 + ], + [ + 953, + 7.24, + 7.24, + 7.24, + 7.24, + 52500, + 380523, + 7.258, + 20230705 + ], + [ + 954, + 7.23, + 7.23, + 7.23, + 7.23, + 160800, + 1164030, + 7.257, + 20230705 + ], + [ + 955, + 7.23, + 7.23, + 7.23, + 7.23, + 45200, + 326924, + 7.257, + 20230705 + ], + [ + 956, + 7.23, + 7.23, + 7.23, + 7.23, + 57600, + 416496, + 7.256, + 20230705 + ], + [ + 957, + 7.23, + 7.23, + 7.23, + 7.23, + 199100, + 1441323, + 7.255, + 20230705 + ], + [ + 958, + 7.23, + 7.23, + 7.23, + 7.23, + 79600, + 575906, + 7.254, + 20230705 + ], + [ + 959, + 7.21, + 7.21, + 7.21, + 7.21, + 702400, + 5075559, + 7.249, + 20230705 + ], + [ + 1000, + 7.21, + 7.21, + 7.21, + 7.21, + 163500, + 1179290, + 7.247, + 20230705 + ], + [ + 1001, + 7.21, + 7.21, + 7.21, + 7.21, + 107700, + 777433, + 7.246, + 20230705 + ], + [ + 1002, + 7.22, + 7.22, + 7.22, + 7.22, + 31900, + 230382, + 7.246, + 20230705 + ], + [ + 1003, + 7.22, + 7.22, + 7.22, + 7.22, + 44900, + 324556, + 7.246, + 20230705 + ], + [ + 1004, + 7.23, + 7.23, + 7.23, + 7.23, + 80300, + 580642, + 7.246, + 20230705 + ], + [ + 1005, + 7.22, + 7.22, + 7.22, + 7.22, + 98100, + 708877, + 7.245, + 20230705 + ], + [ + 1006, + 7.23, + 7.23, + 7.23, + 7.23, + 37300, + 269696, + 7.245, + 20230705 + ], + [ + 1007, + 7.22, + 7.22, + 7.22, + 7.22, + 135000, + 975928, + 7.244, + 20230705 + ], + [ + 1008, + 7.22, + 7.22, + 7.22, + 7.22, + 77500, + 560084, + 7.244, + 20230705 + ], + [ + 1009, + 7.22, + 7.22, + 7.22, + 7.22, + 32400, + 234215, + 7.244, + 20230705 + ], + [ + 1010, + 7.23, + 7.23, + 7.23, + 7.23, + 42700, + 308988, + 7.244, + 20230705 + ], + [ + 1011, + 7.23, + 7.23, + 7.23, + 7.23, + 18700, + 135245, + 7.244, + 20230705 + ], + [ + 1012, + 7.24, + 7.24, + 7.24, + 7.24, + 140600, + 1017938, + 7.244, + 20230705 + ], + [ + 1013, + 7.24, + 7.24, + 7.24, + 7.24, + 37700, + 273155, + 7.244, + 20230705 + ], + [ + 1014, + 7.24, + 7.24, + 7.24, + 7.24, + 68900, + 498866, + 7.244, + 20230705 + ], + [ + 1015, + 7.23, + 7.23, + 7.23, + 7.23, + 57200, + 413602, + 7.244, + 20230705 + ], + [ + 1016, + 7.23, + 7.23, + 7.23, + 7.23, + 26600, + 192946, + 7.244, + 20230705 + ], + [ + 1017, + 7.23, + 7.23, + 7.23, + 7.23, + 20200, + 146243, + 7.244, + 20230705 + ], + [ + 1018, + 7.23, + 7.23, + 7.23, + 7.23, + 29900, + 216473, + 7.244, + 20230705 + ], + [ + 1019, + 7.23, + 7.23, + 7.23, + 7.23, + 62500, + 452149, + 7.244, + 20230705 + ], + [ + 1020, + 7.24, + 7.24, + 7.24, + 7.24, + 7700, + 55798, + 7.244, + 20230705 + ], + [ + 1021, + 7.23, + 7.23, + 7.23, + 7.23, + 45300, + 327813, + 7.243, + 20230705 + ], + [ + 1022, + 7.23, + 7.23, + 7.23, + 7.23, + 14000, + 101251, + 7.243, + 20230705 + ], + [ + 1023, + 7.23, + 7.23, + 7.23, + 7.23, + 59300, + 429317, + 7.243, + 20230705 + ], + [ + 1024, + 7.23, + 7.23, + 7.23, + 7.23, + 51100, + 369575, + 7.243, + 20230705 + ], + [ + 1025, + 7.24, + 7.24, + 7.24, + 7.24, + 13800, + 100026, + 7.243, + 20230705 + ], + [ + 1026, + 7.24, + 7.24, + 7.24, + 7.24, + 7900, + 57265, + 7.243, + 20230705 + ], + [ + 1027, + 7.24, + 7.24, + 7.24, + 7.24, + 27500, + 199256, + 7.243, + 20230705 + ], + [ + 1028, + 7.24, + 7.24, + 7.24, + 7.24, + 63500, + 460240, + 7.243, + 20230705 + ], + [ + 1029, + 7.24, + 7.24, + 7.24, + 7.24, + 56100, + 406408, + 7.243, + 20230705 + ], + [ + 1030, + 7.23, + 7.23, + 7.23, + 7.23, + 145000, + 1049786, + 7.243, + 20230705 + ], + [ + 1031, + 7.23, + 7.23, + 7.23, + 7.23, + 46700, + 338245, + 7.243, + 20230705 + ], + [ + 1032, + 7.23, + 7.23, + 7.23, + 7.23, + 36600, + 264802, + 7.243, + 20230705 + ], + [ + 1033, + 7.23, + 7.23, + 7.23, + 7.23, + 17700, + 128022, + 7.243, + 20230705 + ], + [ + 1034, + 7.23, + 7.23, + 7.23, + 7.23, + 9900, + 71673, + 7.243, + 20230705 + ], + [ + 1035, + 7.23, + 7.23, + 7.23, + 7.23, + 42000, + 304063, + 7.243, + 20230705 + ], + [ + 1036, + 7.23, + 7.23, + 7.23, + 7.23, + 28800, + 208510, + 7.243, + 20230705 + ], + [ + 1037, + 7.24, + 7.24, + 7.24, + 7.24, + 19500, + 141215, + 7.243, + 20230705 + ], + [ + 1038, + 7.23, + 7.23, + 7.23, + 7.23, + 25000, + 181011, + 7.243, + 20230705 + ], + [ + 1039, + 7.24, + 7.24, + 7.24, + 7.24, + 14700, + 106458, + 7.243, + 20230705 + ], + [ + 1040, + 7.24, + 7.24, + 7.24, + 7.24, + 4300, + 31167, + 7.243, + 20230705 + ], + [ + 1041, + 7.24, + 7.24, + 7.24, + 7.24, + 26800, + 194204, + 7.243, + 20230705 + ], + [ + 1042, + 7.24, + 7.24, + 7.24, + 7.24, + 26300, + 190646, + 7.243, + 20230705 + ], + [ + 1043, + 7.24, + 7.24, + 7.24, + 7.24, + 30300, + 219670, + 7.243, + 20230705 + ], + [ + 1044, + 7.24, + 7.24, + 7.24, + 7.24, + 30400, + 220359, + 7.243, + 20230705 + ], + [ + 1045, + 7.24, + 7.24, + 7.24, + 7.24, + 28600, + 207357, + 7.243, + 20230705 + ], + [ + 1046, + 7.24, + 7.24, + 7.24, + 7.24, + 32300, + 233914, + 7.243, + 20230705 + ], + [ + 1047, + 7.23, + 7.23, + 7.23, + 7.23, + 104000, + 752882, + 7.243, + 20230705 + ], + [ + 1048, + 7.24, + 7.24, + 7.24, + 7.24, + 20700, + 149867, + 7.243, + 20230705 + ], + [ + 1049, + 7.23, + 7.23, + 7.23, + 7.23, + 17200, + 124514, + 7.243, + 20230705 + ], + [ + 1050, + 7.23, + 7.23, + 7.23, + 7.23, + 12000, + 86908, + 7.243, + 20230705 + ], + [ + 1051, + 7.24, + 7.24, + 7.24, + 7.24, + 14300, + 103543, + 7.243, + 20230705 + ], + [ + 1052, + 7.24, + 7.24, + 7.24, + 7.24, + 5600, + 40567, + 7.243, + 20230705 + ], + [ + 1053, + 7.25, + 7.25, + 7.25, + 7.25, + 8600, + 62349, + 7.243, + 20230705 + ], + [ + 1054, + 7.24, + 7.24, + 7.24, + 7.24, + 14000, + 101423, + 7.243, + 20230705 + ], + [ + 1055, + 7.24, + 7.24, + 7.24, + 7.24, + 11100, + 80469, + 7.243, + 20230705 + ], + [ + 1056, + 7.24, + 7.24, + 7.24, + 7.24, + 13900, + 100757, + 7.243, + 20230705 + ], + [ + 1057, + 7.24, + 7.24, + 7.24, + 7.24, + 13100, + 94969, + 7.243, + 20230705 + ], + [ + 1058, + 7.24, + 7.24, + 7.24, + 7.24, + 14200, + 102918, + 7.243, + 20230705 + ], + [ + 1059, + 7.24, + 7.24, + 7.24, + 7.24, + 19800, + 143472, + 7.243, + 20230705 + ], + [ + 1100, + 7.24, + 7.24, + 7.24, + 7.24, + 10600, + 76837, + 7.243, + 20230705 + ], + [ + 1101, + 7.24, + 7.24, + 7.24, + 7.24, + 12600, + 91343, + 7.243, + 20230705 + ], + [ + 1102, + 7.24, + 7.24, + 7.24, + 7.24, + 20400, + 147818, + 7.243, + 20230705 + ], + [ + 1103, + 7.24, + 7.24, + 7.24, + 7.24, + 4900, + 35524, + 7.243, + 20230705 + ], + [ + 1104, + 7.24, + 7.24, + 7.24, + 7.24, + 6700, + 48545, + 7.243, + 20230705 + ], + [ + 1105, + 7.24, + 7.24, + 7.24, + 7.24, + 5800, + 42046, + 7.243, + 20230705 + ], + [ + 1106, + 7.24, + 7.24, + 7.24, + 7.24, + 4400, + 31864, + 7.243, + 20230705 + ], + [ + 1107, + 7.24, + 7.24, + 7.24, + 7.24, + 4200, + 30408, + 7.243, + 20230705 + ], + [ + 1108, + 7.24, + 7.24, + 7.24, + 7.24, + 10900, + 78978, + 7.243, + 20230705 + ], + [ + 1109, + 7.24, + 7.24, + 7.24, + 7.24, + 17400, + 126111, + 7.243, + 20230705 + ], + [ + 1110, + 7.24, + 7.24, + 7.24, + 7.24, + 7200, + 52166, + 7.243, + 20230705 + ], + [ + 1111, + 7.24, + 7.24, + 7.24, + 7.24, + 7700, + 55793, + 7.243, + 20230705 + ], + [ + 1112, + 7.23, + 7.23, + 7.23, + 7.23, + 80200, + 580647, + 7.243, + 20230705 + ], + [ + 1113, + 7.23, + 7.23, + 7.23, + 7.23, + 14500, + 105015, + 7.243, + 20230705 + ], + [ + 1114, + 7.23, + 7.23, + 7.23, + 7.23, + 22200, + 160727, + 7.243, + 20230705 + ], + [ + 1115, + 7.23, + 7.23, + 7.23, + 7.23, + 15000, + 108677, + 7.243, + 20230705 + ], + [ + 1116, + 7.24, + 7.24, + 7.24, + 7.24, + 14000, + 101441, + 7.243, + 20230705 + ], + [ + 1117, + 7.24, + 7.24, + 7.24, + 7.24, + 9700, + 70274, + 7.243, + 20230705 + ], + [ + 1118, + 7.24, + 7.24, + 7.24, + 7.24, + 12300, + 89155, + 7.243, + 20230705 + ], + [ + 1119, + 7.25, + 7.25, + 7.25, + 7.25, + 15700, + 113824, + 7.243, + 20230705 + ], + [ + 1120, + 7.25, + 7.25, + 7.25, + 7.25, + 16700, + 121075, + 7.243, + 20230705 + ], + [ + 1121, + 7.24, + 7.24, + 7.24, + 7.24, + 13200, + 95680, + 7.243, + 20230705 + ], + [ + 1122, + 7.25, + 7.25, + 7.25, + 7.25, + 8600, + 62350, + 7.243, + 20230705 + ], + [ + 1123, + 7.25, + 7.25, + 7.25, + 7.25, + 4700, + 34068, + 7.243, + 20230705 + ], + [ + 1124, + 7.24, + 7.24, + 7.24, + 7.24, + 30300, + 219671, + 7.243, + 20230705 + ], + [ + 1125, + 7.24, + 7.24, + 7.24, + 7.24, + 13700, + 99296, + 7.243, + 20230705 + ], + [ + 1126, + 7.24, + 7.24, + 7.24, + 7.24, + 1200, + 8690, + 7.243, + 20230705 + ], + [ + 1127, + 7.24, + 7.24, + 7.24, + 7.24, + 18400, + 133283, + 7.243, + 20230705 + ], + [ + 1128, + 7.24, + 7.24, + 7.24, + 7.24, + 5200, + 37667, + 7.243, + 20230705 + ], + [ + 1129, + 7.24, + 7.24, + 7.24, + 7.24, + 9200, + 66675, + 7.243, + 20230705 + ], + [ + 1130, + 7.24, + 7.24, + 7.24, + 7.24, + 33300, + 241284, + 7.243, + 20230705 + ], + [ + 1300, + 7.24, + 7.24, + 7.24, + 7.24, + 83100, + 601556, + 7.243, + 20230705 + ], + [ + 1301, + 7.24, + 7.24, + 7.24, + 7.24, + 83100, + 601556, + 7.243, + 20230705 + ], + [ + 1302, + 7.24, + 7.24, + 7.24, + 7.24, + 4700, + 34028, + 7.243, + 20230705 + ], + [ + 1303, + 7.24, + 7.24, + 7.24, + 7.24, + 1300, + 9402, + 7.243, + 20230705 + ], + [ + 1304, + 7.24, + 7.24, + 7.24, + 7.24, + 144100, + 1043394, + 7.243, + 20230705 + ], + [ + 1305, + 7.24, + 7.24, + 7.24, + 7.24, + 8400, + 60818, + 7.243, + 20230705 + ], + [ + 1306, + 7.24, + 7.24, + 7.24, + 7.24, + 17200, + 124527, + 7.243, + 20230705 + ], + [ + 1307, + 7.23, + 7.23, + 7.23, + 7.23, + 14000, + 101342, + 7.243, + 20230705 + ], + [ + 1308, + 7.23, + 7.23, + 7.23, + 7.23, + 12900, + 93378, + 7.243, + 20230705 + ], + [ + 1309, + 7.24, + 7.24, + 7.24, + 7.24, + 1300, + 9424, + 7.243, + 20230705 + ], + [ + 1310, + 7.25, + 7.25, + 7.25, + 7.25, + 1100, + 7975, + 7.243, + 20230705 + ], + [ + 1311, + 7.24, + 7.24, + 7.24, + 7.24, + 15300, + 110924, + 7.243, + 20230705 + ], + [ + 1312, + 7.24, + 7.24, + 7.24, + 7.24, + 28000, + 202978, + 7.243, + 20230705 + ], + [ + 1313, + 7.24, + 7.24, + 7.24, + 7.24, + 29400, + 212961, + 7.243, + 20230705 + ], + [ + 1314, + 7.24, + 7.24, + 7.24, + 7.24, + 32700, + 236758, + 7.243, + 20230705 + ], + [ + 1315, + 7.24, + 7.24, + 7.24, + 7.24, + 18500, + 134092, + 7.243, + 20230705 + ], + [ + 1316, + 7.23, + 7.23, + 7.23, + 7.23, + 46100, + 333824, + 7.243, + 20230705 + ], + [ + 1317, + 7.24, + 7.24, + 7.24, + 7.24, + 2600, + 19121, + 7.243, + 20230705 + ], + [ + 1318, + 7.23, + 7.23, + 7.23, + 7.23, + 44100, + 319259, + 7.243, + 20230705 + ], + [ + 1319, + 7.24, + 7.24, + 7.24, + 7.24, + 14000, + 101368, + 7.243, + 20230705 + ], + [ + 1320, + 7.24, + 7.24, + 7.24, + 7.24, + 11000, + 79647, + 7.243, + 20230705 + ], + [ + 1321, + 7.23, + 7.23, + 7.23, + 7.23, + 27600, + 199980, + 7.243, + 20230705 + ], + [ + 1322, + 7.24, + 7.24, + 7.24, + 7.24, + 11900, + 86149, + 7.243, + 20230705 + ], + [ + 1323, + 7.24, + 7.24, + 7.24, + 7.24, + 25100, + 181901, + 7.243, + 20230705 + ], + [ + 1324, + 7.24, + 7.24, + 7.24, + 7.24, + 13400, + 97135, + 7.243, + 20230705 + ], + [ + 1325, + 7.24, + 7.24, + 7.24, + 7.24, + 27600, + 200097, + 7.243, + 20230705 + ], + [ + 1326, + 7.24, + 7.24, + 7.24, + 7.24, + 42500, + 308154, + 7.243, + 20230705 + ], + [ + 1327, + 7.24, + 7.24, + 7.24, + 7.24, + 10000, + 72498, + 7.243, + 20230705 + ], + [ + 1328, + 7.24, + 7.24, + 7.24, + 7.24, + 25000, + 181433, + 7.243, + 20230705 + ], + [ + 1329, + 7.25, + 7.25, + 7.25, + 7.25, + 15900, + 115401, + 7.243, + 20230705 + ], + [ + 1330, + 7.25, + 7.25, + 7.25, + 7.25, + 12400, + 89920, + 7.243, + 20230705 + ], + [ + 1331, + 7.25, + 7.25, + 7.25, + 7.25, + 19700, + 142912, + 7.244, + 20230705 + ], + [ + 1332, + 7.25, + 7.25, + 7.25, + 7.25, + 1800, + 13053, + 7.244, + 20230705 + ], + [ + 1333, + 7.25, + 7.25, + 7.25, + 7.25, + 9900, + 71808, + 7.244, + 20230705 + ], + [ + 1334, + 7.25, + 7.25, + 7.25, + 7.25, + 13200, + 95719, + 7.244, + 20230705 + ], + [ + 1335, + 7.25, + 7.25, + 7.25, + 7.25, + 27000, + 195945, + 7.244, + 20230705 + ], + [ + 1336, + 7.25, + 7.25, + 7.25, + 7.25, + 19000, + 137844, + 7.244, + 20230705 + ], + [ + 1337, + 7.25, + 7.25, + 7.25, + 7.25, + 19800, + 143571, + 7.244, + 20230705 + ], + [ + 1338, + 7.25, + 7.25, + 7.25, + 7.25, + 81500, + 590921, + 7.244, + 20230705 + ], + [ + 1339, + 7.25, + 7.25, + 7.25, + 7.25, + 234400, + 1701514, + 7.244, + 20230705 + ], + [ + 1340, + 7.25, + 7.25, + 7.25, + 7.25, + 16900, + 122720, + 7.244, + 20230705 + ], + [ + 1341, + 7.26, + 7.26, + 7.26, + 7.26, + 31500, + 228802, + 7.244, + 20230705 + ], + [ + 1342, + 7.26, + 7.26, + 7.26, + 7.26, + 35700, + 259334, + 7.244, + 20230705 + ], + [ + 1343, + 7.26, + 7.26, + 7.26, + 7.26, + 6000, + 43610, + 7.244, + 20230705 + ], + [ + 1344, + 7.26, + 7.26, + 7.26, + 7.26, + 8900, + 64664, + 7.244, + 20230705 + ], + [ + 1345, + 7.26, + 7.26, + 7.26, + 7.26, + 25400, + 184439, + 7.245, + 20230705 + ], + [ + 1346, + 7.25, + 7.25, + 7.25, + 7.25, + 8200, + 59502, + 7.245, + 20230705 + ], + [ + 1347, + 7.25, + 7.25, + 7.25, + 7.25, + 15700, + 113920, + 7.245, + 20230705 + ], + [ + 1348, + 7.25, + 7.25, + 7.25, + 7.25, + 6400, + 46406, + 7.245, + 20230705 + ], + [ + 1349, + 7.25, + 7.25, + 7.25, + 7.25, + 21400, + 155339, + 7.245, + 20230705 + ], + [ + 1350, + 7.25, + 7.25, + 7.25, + 7.25, + 12500, + 90700, + 7.245, + 20230705 + ], + [ + 1351, + 7.25, + 7.25, + 7.25, + 7.25, + 14000, + 101627, + 7.245, + 20230705 + ], + [ + 1352, + 7.25, + 7.25, + 7.25, + 7.25, + 86300, + 626030, + 7.245, + 20230705 + ], + [ + 1353, + 7.25, + 7.25, + 7.25, + 7.25, + 14100, + 102364, + 7.245, + 20230705 + ], + [ + 1354, + 7.25, + 7.25, + 7.25, + 7.25, + 35900, + 260627, + 7.245, + 20230705 + ], + [ + 1355, + 7.26, + 7.26, + 7.26, + 7.26, + 86800, + 630594, + 7.245, + 20230705 + ], + [ + 1356, + 7.26, + 7.26, + 7.26, + 7.26, + 15000, + 108922, + 7.245, + 20230705 + ], + [ + 1357, + 7.25, + 7.25, + 7.25, + 7.25, + 1900, + 13791, + 7.245, + 20230705 + ], + [ + 1358, + 7.25, + 7.25, + 7.25, + 7.25, + 8700, + 63140, + 7.245, + 20230705 + ], + [ + 1359, + 7.25, + 7.25, + 7.25, + 7.25, + 13600, + 98621, + 7.245, + 20230705 + ], + [ + 1400, + 7.25, + 7.25, + 7.25, + 7.25, + 13200, + 95829, + 7.245, + 20230705 + ], + [ + 1401, + 7.25, + 7.25, + 7.25, + 7.25, + 57600, + 417900, + 7.245, + 20230705 + ], + [ + 1402, + 7.25, + 7.25, + 7.25, + 7.25, + 17400, + 126305, + 7.245, + 20230705 + ], + [ + 1403, + 7.25, + 7.25, + 7.25, + 7.25, + 18500, + 134308, + 7.245, + 20230705 + ], + [ + 1404, + 7.25, + 7.25, + 7.25, + 7.25, + 26800, + 194621, + 7.245, + 20230705 + ], + [ + 1405, + 7.25, + 7.25, + 7.25, + 7.25, + 31100, + 225847, + 7.245, + 20230705 + ], + [ + 1406, + 7.25, + 7.25, + 7.25, + 7.25, + 85200, + 618598, + 7.246, + 20230705 + ], + [ + 1407, + 7.26, + 7.26, + 7.26, + 7.26, + 79000, + 573610, + 7.246, + 20230705 + ], + [ + 1408, + 7.25, + 7.25, + 7.25, + 7.25, + 9600, + 69693, + 7.246, + 20230705 + ], + [ + 1409, + 7.26, + 7.26, + 7.26, + 7.26, + 71800, + 521282, + 7.246, + 20230705 + ], + [ + 1410, + 7.25, + 7.25, + 7.25, + 7.25, + 37300, + 270559, + 7.246, + 20230705 + ], + [ + 1411, + 7.25, + 7.25, + 7.25, + 7.25, + 23500, + 170599, + 7.246, + 20230705 + ], + [ + 1412, + 7.25, + 7.25, + 7.25, + 7.25, + 81100, + 588838, + 7.246, + 20230705 + ], + [ + 1413, + 7.26, + 7.26, + 7.26, + 7.26, + 44200, + 320982, + 7.246, + 20230705 + ], + [ + 1414, + 7.25, + 7.25, + 7.25, + 7.25, + 36800, + 267271, + 7.246, + 20230705 + ], + [ + 1415, + 7.26, + 7.26, + 7.26, + 7.26, + 48700, + 353688, + 7.246, + 20230705 + ], + [ + 1416, + 7.25, + 7.25, + 7.25, + 7.25, + 7200, + 52279, + 7.246, + 20230705 + ], + [ + 1417, + 7.25, + 7.25, + 7.25, + 7.25, + 19800, + 143768, + 7.246, + 20230705 + ], + [ + 1418, + 7.25, + 7.25, + 7.25, + 7.25, + 22300, + 161974, + 7.246, + 20230705 + ], + [ + 1419, + 7.25, + 7.25, + 7.25, + 7.25, + 54700, + 396928, + 7.246, + 20230705 + ], + [ + 1420, + 7.25, + 7.25, + 7.25, + 7.25, + 100100, + 726016, + 7.247, + 20230705 + ], + [ + 1421, + 7.25, + 7.25, + 7.25, + 7.25, + 59500, + 431741, + 7.247, + 20230705 + ], + [ + 1422, + 7.25, + 7.25, + 7.25, + 7.25, + 54200, + 393335, + 7.247, + 20230705 + ], + [ + 1423, + 7.25, + 7.25, + 7.25, + 7.25, + 1100, + 8294, + 7.247, + 20230705 + ], + [ + 1424, + 7.25, + 7.25, + 7.25, + 7.25, + 23600, + 171297, + 7.247, + 20230705 + ], + [ + 1425, + 7.25, + 7.25, + 7.25, + 7.25, + 122600, + 890088, + 7.247, + 20230705 + ], + [ + 1426, + 7.25, + 7.25, + 7.25, + 7.25, + 7000, + 50771, + 7.247, + 20230705 + ], + [ + 1427, + 7.25, + 7.25, + 7.25, + 7.25, + 12000, + 87097, + 7.247, + 20230705 + ], + [ + 1428, + 7.25, + 7.25, + 7.25, + 7.25, + 41800, + 303281, + 7.247, + 20230705 + ], + [ + 1429, + 7.25, + 7.25, + 7.25, + 7.25, + 24200, + 175658, + 7.247, + 20230705 + ], + [ + 1430, + 7.25, + 7.25, + 7.25, + 7.25, + 23400, + 169845, + 7.247, + 20230705 + ], + [ + 1431, + 7.25, + 7.25, + 7.25, + 7.25, + 87200, + 633494, + 7.247, + 20230705 + ], + [ + 1432, + 7.25, + 7.25, + 7.25, + 7.25, + 48400, + 351563, + 7.247, + 20230705 + ], + [ + 1433, + 7.25, + 7.25, + 7.25, + 7.25, + 15100, + 109619, + 7.247, + 20230705 + ], + [ + 1434, + 7.25, + 7.25, + 7.25, + 7.25, + 24400, + 177067, + 7.247, + 20230705 + ], + [ + 1435, + 7.25, + 7.25, + 7.25, + 7.25, + 59200, + 429440, + 7.247, + 20230705 + ], + [ + 1436, + 7.25, + 7.25, + 7.25, + 7.25, + 59500, + 431845, + 7.247, + 20230705 + ], + [ + 1437, + 7.25, + 7.25, + 7.25, + 7.25, + 108400, + 786277, + 7.247, + 20230705 + ], + [ + 1438, + 7.25, + 7.25, + 7.25, + 7.25, + 51600, + 374482, + 7.247, + 20230705 + ], + [ + 1439, + 7.25, + 7.25, + 7.25, + 7.25, + 58200, + 422219, + 7.248, + 20230705 + ], + [ + 1440, + 7.24, + 7.24, + 7.24, + 7.24, + 449300, + 3254149, + 7.247, + 20230705 + ], + [ + 1441, + 7.24, + 7.24, + 7.24, + 7.24, + 44000, + 318916, + 7.247, + 20230705 + ], + [ + 1442, + 7.24, + 7.24, + 7.24, + 7.24, + 14900, + 108060, + 7.247, + 20230705 + ], + [ + 1443, + 7.24, + 7.24, + 7.24, + 7.24, + 72000, + 521478, + 7.247, + 20230705 + ], + [ + 1444, + 7.24, + 7.24, + 7.24, + 7.24, + 19000, + 137643, + 7.247, + 20230705 + ], + [ + 1445, + 7.24, + 7.24, + 7.24, + 7.24, + 82800, + 600268, + 7.247, + 20230705 + ], + [ + 1446, + 7.24, + 7.24, + 7.24, + 7.24, + 52200, + 378604, + 7.247, + 20230705 + ], + [ + 1447, + 7.24, + 7.24, + 7.24, + 7.24, + 29300, + 212142, + 7.247, + 20230705 + ], + [ + 1448, + 7.24, + 7.24, + 7.24, + 7.24, + 14900, + 108105, + 7.247, + 20230705 + ], + [ + 1449, + 7.24, + 7.24, + 7.24, + 7.24, + 60400, + 438060, + 7.247, + 20230705 + ], + [ + 1450, + 7.25, + 7.25, + 7.25, + 7.25, + 24000, + 174158, + 7.247, + 20230705 + ], + [ + 1451, + 7.25, + 7.25, + 7.25, + 7.25, + 32400, + 235032, + 7.247, + 20230705 + ], + [ + 1452, + 7.24, + 7.24, + 7.24, + 7.24, + 102300, + 741636, + 7.247, + 20230705 + ], + [ + 1453, + 7.24, + 7.24, + 7.24, + 7.24, + 72600, + 526358, + 7.247, + 20230705 + ], + [ + 1454, + 7.25, + 7.25, + 7.25, + 7.25, + 20000, + 145084, + 7.247, + 20230705 + ], + [ + 1455, + 7.24, + 7.24, + 7.24, + 7.24, + 74000, + 536269, + 7.247, + 20230705 + ], + [ + 1456, + 7.25, + 7.25, + 7.25, + 7.25, + 90300, + 654864, + 7.248, + 20230705 + ], + [ + 1457, + 7.24, + 7.24, + 7.24, + 7.24, + 32500, + 235520, + 7.247, + 20230705 + ], + [ + 1458, + 7.24, + 7.24, + 7.24, + 7.24, + 21200, + 153488, + 7.247, + 20230705 + ], + [ + 1459, + 7.24, + 7.24, + 7.24, + 7.24, + 0, + 0, + 7.247, + 20230705 + ], + [ + 1500, + 7.25, + 7.25, + 7.25, + 7.25, + 231900, + 1681137, + 7.248, + 20230705 + ] + ], + "date": 20230705, + "yclose": 7.21 + }, + { + "minute": [ + [ + 925, + 7.3, + 7.3, + 7.3, + 7.3, + 86500, + 631450, + 7.3, + 20230704 + ], + [ + 930, + 7.3, + 7.3, + 7.3, + 7.3, + 86500, + 631450, + 7.3, + 20230704 + ], + [ + 931, + 7.29, + 7.29, + 7.29, + 7.29, + 254800, + 1858930, + 7.297, + 20230704 + ], + [ + 932, + 7.3, + 7.3, + 7.3, + 7.3, + 119200, + 871431, + 7.3, + 20230704 + ], + [ + 933, + 7.29, + 7.29, + 7.29, + 7.29, + 84600, + 617344, + 7.3, + 20230704 + ], + [ + 934, + 7.29, + 7.29, + 7.29, + 7.29, + 155000, + 1130713, + 7.299, + 20230704 + ], + [ + 935, + 7.29, + 7.29, + 7.29, + 7.29, + 184600, + 1346782, + 7.298, + 20230704 + ], + [ + 936, + 7.28, + 7.28, + 7.28, + 7.28, + 376600, + 2745504, + 7.296, + 20230704 + ], + [ + 937, + 7.28, + 7.28, + 7.28, + 7.28, + 154100, + 1122549, + 7.295, + 20230704 + ], + [ + 938, + 7.28, + 7.28, + 7.28, + 7.28, + 200500, + 1460433, + 7.293, + 20230704 + ], + [ + 939, + 7.28, + 7.28, + 7.28, + 7.28, + 144100, + 1049578, + 7.293, + 20230704 + ], + [ + 940, + 7.28, + 7.28, + 7.28, + 7.28, + 133400, + 971626, + 7.292, + 20230704 + ], + [ + 941, + 7.28, + 7.28, + 7.28, + 7.28, + 136800, + 996543, + 7.291, + 20230704 + ], + [ + 942, + 7.28, + 7.28, + 7.28, + 7.28, + 147700, + 1076304, + 7.291, + 20230704 + ], + [ + 943, + 7.28, + 7.28, + 7.28, + 7.28, + 177400, + 1292819, + 7.291, + 20230704 + ], + [ + 944, + 7.28, + 7.28, + 7.28, + 7.28, + 234600, + 1709667, + 7.291, + 20230704 + ], + [ + 945, + 7.28, + 7.28, + 7.28, + 7.28, + 262600, + 1913473, + 7.29, + 20230704 + ], + [ + 946, + 7.28, + 7.28, + 7.28, + 7.28, + 142200, + 1035687, + 7.29, + 20230704 + ], + [ + 947, + 7.28, + 7.28, + 7.28, + 7.28, + 275000, + 2003684, + 7.29, + 20230704 + ], + [ + 948, + 7.28, + 7.28, + 7.28, + 7.28, + 170300, + 1240858, + 7.289, + 20230704 + ], + [ + 949, + 7.29, + 7.29, + 7.29, + 7.29, + 101000, + 736295, + 7.289, + 20230704 + ], + [ + 950, + 7.28, + 7.28, + 7.28, + 7.28, + 190400, + 1386528, + 7.289, + 20230704 + ], + [ + 951, + 7.27, + 7.27, + 7.27, + 7.27, + 331800, + 2415453, + 7.288, + 20230704 + ], + [ + 952, + 7.27, + 7.27, + 7.27, + 7.27, + 139300, + 1014019, + 7.288, + 20230704 + ], + [ + 953, + 7.27, + 7.27, + 7.27, + 7.27, + 107300, + 780855, + 7.288, + 20230704 + ], + [ + 954, + 7.27, + 7.27, + 7.27, + 7.27, + 88800, + 646047, + 7.288, + 20230704 + ], + [ + 955, + 7.28, + 7.28, + 7.28, + 7.28, + 105300, + 766102, + 7.287, + 20230704 + ], + [ + 956, + 7.27, + 7.27, + 7.27, + 7.27, + 111900, + 813964, + 7.287, + 20230704 + ], + [ + 957, + 7.27, + 7.27, + 7.27, + 7.27, + 97900, + 711944, + 7.287, + 20230704 + ], + [ + 958, + 7.27, + 7.27, + 7.27, + 7.27, + 126900, + 924038, + 7.286, + 20230704 + ], + [ + 959, + 7.28, + 7.28, + 7.28, + 7.28, + 135400, + 986272, + 7.286, + 20230704 + ], + [ + 1000, + 7.27, + 7.27, + 7.27, + 7.27, + 164400, + 1197360, + 7.286, + 20230704 + ], + [ + 1001, + 7.27, + 7.27, + 7.27, + 7.27, + 120600, + 877791, + 7.286, + 20230704 + ], + [ + 1002, + 7.27, + 7.27, + 7.27, + 7.27, + 115700, + 841731, + 7.286, + 20230704 + ], + [ + 1003, + 7.27, + 7.27, + 7.27, + 7.27, + 86400, + 628203, + 7.286, + 20230704 + ], + [ + 1004, + 7.27, + 7.27, + 7.27, + 7.27, + 93600, + 680622, + 7.285, + 20230704 + ], + [ + 1005, + 7.27, + 7.27, + 7.27, + 7.27, + 121300, + 882199, + 7.285, + 20230704 + ], + [ + 1006, + 7.26, + 7.26, + 7.26, + 7.26, + 461200, + 3353137, + 7.284, + 20230704 + ], + [ + 1007, + 7.26, + 7.26, + 7.26, + 7.26, + 114100, + 828510, + 7.284, + 20230704 + ], + [ + 1008, + 7.26, + 7.26, + 7.26, + 7.26, + 165200, + 1199640, + 7.283, + 20230704 + ], + [ + 1009, + 7.26, + 7.26, + 7.26, + 7.26, + 144600, + 1050306, + 7.283, + 20230704 + ], + [ + 1010, + 7.26, + 7.26, + 7.26, + 7.26, + 202700, + 1471755, + 7.282, + 20230704 + ], + [ + 1011, + 7.25, + 7.25, + 7.25, + 7.25, + 89900, + 652536, + 7.282, + 20230704 + ], + [ + 1012, + 7.26, + 7.26, + 7.26, + 7.26, + 130700, + 949130, + 7.281, + 20230704 + ], + [ + 1013, + 7.26, + 7.26, + 7.26, + 7.26, + 88300, + 641094, + 7.281, + 20230704 + ], + [ + 1014, + 7.26, + 7.26, + 7.26, + 7.26, + 94000, + 682579, + 7.281, + 20230704 + ], + [ + 1015, + 7.26, + 7.26, + 7.26, + 7.26, + 104800, + 760959, + 7.281, + 20230704 + ], + [ + 1016, + 7.26, + 7.26, + 7.26, + 7.26, + 200600, + 1456506, + 7.28, + 20230704 + ], + [ + 1017, + 7.25, + 7.25, + 7.25, + 7.25, + 117800, + 854333, + 7.28, + 20230704 + ], + [ + 1018, + 7.25, + 7.25, + 7.25, + 7.25, + 96400, + 699392, + 7.279, + 20230704 + ], + [ + 1019, + 7.25, + 7.25, + 7.25, + 7.25, + 91100, + 660997, + 7.279, + 20230704 + ], + [ + 1020, + 7.26, + 7.26, + 7.26, + 7.26, + 29700, + 215713, + 7.279, + 20230704 + ], + [ + 1021, + 7.26, + 7.26, + 7.26, + 7.26, + 6700, + 48703, + 7.279, + 20230704 + ], + [ + 1022, + 7.26, + 7.26, + 7.26, + 7.26, + 92500, + 672445, + 7.279, + 20230704 + ], + [ + 1023, + 7.26, + 7.26, + 7.26, + 7.26, + 13200, + 95921, + 7.279, + 20230704 + ], + [ + 1024, + 7.26, + 7.26, + 7.26, + 7.26, + 5900, + 42909, + 7.279, + 20230704 + ], + [ + 1025, + 7.27, + 7.27, + 7.27, + 7.27, + 4700, + 34211, + 7.279, + 20230704 + ], + [ + 1026, + 7.27, + 7.27, + 7.27, + 7.27, + 22600, + 164407, + 7.279, + 20230704 + ], + [ + 1027, + 7.27, + 7.27, + 7.27, + 7.27, + 5800, + 42202, + 7.279, + 20230704 + ], + [ + 1028, + 7.27, + 7.27, + 7.27, + 7.27, + 10200, + 74200, + 7.279, + 20230704 + ], + [ + 1029, + 7.27, + 7.27, + 7.27, + 7.27, + 12200, + 88724, + 7.279, + 20230704 + ], + [ + 1030, + 7.26, + 7.26, + 7.26, + 7.26, + 254200, + 1848023, + 7.278, + 20230704 + ], + [ + 1031, + 7.26, + 7.26, + 7.26, + 7.26, + 31200, + 226765, + 7.278, + 20230704 + ], + [ + 1032, + 7.26, + 7.26, + 7.26, + 7.26, + 9800, + 71206, + 7.278, + 20230704 + ], + [ + 1033, + 7.26, + 7.26, + 7.26, + 7.26, + 25900, + 188443, + 7.278, + 20230704 + ], + [ + 1034, + 7.26, + 7.26, + 7.26, + 7.26, + 33000, + 239864, + 7.278, + 20230704 + ], + [ + 1035, + 7.26, + 7.26, + 7.26, + 7.26, + 45900, + 333389, + 7.278, + 20230704 + ], + [ + 1036, + 7.26, + 7.26, + 7.26, + 7.26, + 234700, + 1704005, + 7.278, + 20230704 + ], + [ + 1037, + 7.25, + 7.25, + 7.25, + 7.25, + 179600, + 1302684, + 7.277, + 20230704 + ], + [ + 1038, + 7.25, + 7.25, + 7.25, + 7.25, + 125700, + 911444, + 7.277, + 20230704 + ], + [ + 1039, + 7.25, + 7.25, + 7.25, + 7.25, + 153100, + 1109999, + 7.276, + 20230704 + ], + [ + 1040, + 7.25, + 7.25, + 7.25, + 7.25, + 156900, + 1137659, + 7.276, + 20230704 + ], + [ + 1041, + 7.24, + 7.24, + 7.24, + 7.24, + 552400, + 4004183, + 7.274, + 20230704 + ], + [ + 1042, + 7.24, + 7.24, + 7.24, + 7.24, + 141900, + 1027437, + 7.274, + 20230704 + ], + [ + 1043, + 7.23, + 7.23, + 7.23, + 7.23, + 346800, + 2510875, + 7.273, + 20230704 + ], + [ + 1044, + 7.23, + 7.23, + 7.23, + 7.23, + 170000, + 1229907, + 7.272, + 20230704 + ], + [ + 1045, + 7.24, + 7.24, + 7.24, + 7.24, + 87900, + 636719, + 7.272, + 20230704 + ], + [ + 1046, + 7.24, + 7.24, + 7.24, + 7.24, + 1900, + 13774, + 7.272, + 20230704 + ], + [ + 1047, + 7.24, + 7.24, + 7.24, + 7.24, + 36300, + 263146, + 7.272, + 20230704 + ], + [ + 1048, + 7.25, + 7.25, + 7.25, + 7.25, + 29500, + 213936, + 7.272, + 20230704 + ], + [ + 1049, + 7.26, + 7.26, + 7.26, + 7.26, + 31600, + 229456, + 7.272, + 20230704 + ], + [ + 1050, + 7.26, + 7.26, + 7.26, + 7.26, + 9600, + 69785, + 7.272, + 20230704 + ], + [ + 1051, + 7.26, + 7.26, + 7.26, + 7.26, + 47500, + 345118, + 7.272, + 20230704 + ], + [ + 1052, + 7.26, + 7.26, + 7.26, + 7.26, + 58600, + 425446, + 7.272, + 20230704 + ], + [ + 1053, + 7.26, + 7.26, + 7.26, + 7.26, + 301500, + 2188958, + 7.271, + 20230704 + ], + [ + 1054, + 7.26, + 7.26, + 7.26, + 7.26, + 94500, + 686170, + 7.271, + 20230704 + ], + [ + 1055, + 7.26, + 7.26, + 7.26, + 7.26, + 8000, + 58100, + 7.271, + 20230704 + ], + [ + 1056, + 7.26, + 7.26, + 7.26, + 7.26, + 66000, + 478944, + 7.271, + 20230704 + ], + [ + 1057, + 7.25, + 7.25, + 7.25, + 7.25, + 18900, + 137181, + 7.271, + 20230704 + ], + [ + 1058, + 7.25, + 7.25, + 7.25, + 7.25, + 24300, + 176268, + 7.271, + 20230704 + ], + [ + 1059, + 7.25, + 7.25, + 7.25, + 7.25, + 15400, + 111768, + 7.271, + 20230704 + ], + [ + 1100, + 7.25, + 7.25, + 7.25, + 7.25, + 4300, + 31176, + 7.271, + 20230704 + ], + [ + 1101, + 7.25, + 7.25, + 7.25, + 7.25, + 38900, + 282393, + 7.271, + 20230704 + ], + [ + 1102, + 7.25, + 7.25, + 7.25, + 7.25, + 25100, + 182194, + 7.271, + 20230704 + ], + [ + 1103, + 7.25, + 7.25, + 7.25, + 7.25, + 14200, + 103029, + 7.271, + 20230704 + ], + [ + 1104, + 7.26, + 7.26, + 7.26, + 7.26, + 61300, + 444963, + 7.271, + 20230704 + ], + [ + 1105, + 7.25, + 7.25, + 7.25, + 7.25, + 13300, + 96557, + 7.271, + 20230704 + ], + [ + 1106, + 7.25, + 7.25, + 7.25, + 7.25, + 25500, + 185054, + 7.271, + 20230704 + ], + [ + 1107, + 7.26, + 7.26, + 7.26, + 7.26, + 13800, + 100188, + 7.271, + 20230704 + ], + [ + 1108, + 7.25, + 7.25, + 7.25, + 7.25, + 26900, + 195282, + 7.271, + 20230704 + ], + [ + 1109, + 7.25, + 7.25, + 7.25, + 7.25, + 33200, + 241003, + 7.271, + 20230704 + ], + [ + 1110, + 7.25, + 7.25, + 7.25, + 7.25, + 20200, + 146667, + 7.271, + 20230704 + ], + [ + 1111, + 7.26, + 7.26, + 7.26, + 7.26, + 27900, + 202572, + 7.271, + 20230704 + ], + [ + 1112, + 7.27, + 7.27, + 7.27, + 7.27, + 6000, + 43606, + 7.271, + 20230704 + ], + [ + 1113, + 7.26, + 7.26, + 7.26, + 7.26, + 13200, + 95882, + 7.271, + 20230704 + ], + [ + 1114, + 7.26, + 7.26, + 7.26, + 7.26, + 18200, + 132292, + 7.271, + 20230704 + ], + [ + 1115, + 7.26, + 7.26, + 7.26, + 7.26, + 20100, + 146099, + 7.271, + 20230704 + ], + [ + 1116, + 7.27, + 7.27, + 7.27, + 7.27, + 7500, + 54525, + 7.271, + 20230704 + ], + [ + 1117, + 7.26, + 7.26, + 7.26, + 7.26, + 16000, + 116302, + 7.271, + 20230704 + ], + [ + 1118, + 7.26, + 7.26, + 7.26, + 7.26, + 179400, + 1304343, + 7.271, + 20230704 + ], + [ + 1119, + 7.27, + 7.27, + 7.27, + 7.27, + 30000, + 218108, + 7.271, + 20230704 + ], + [ + 1120, + 7.26, + 7.26, + 7.26, + 7.26, + 45000, + 326866, + 7.271, + 20230704 + ], + [ + 1121, + 7.27, + 7.27, + 7.27, + 7.27, + 5100, + 37078, + 7.271, + 20230704 + ], + [ + 1122, + 7.26, + 7.26, + 7.26, + 7.26, + 4100, + 29799, + 7.271, + 20230704 + ], + [ + 1123, + 7.26, + 7.26, + 7.26, + 7.26, + 9600, + 69738, + 7.271, + 20230704 + ], + [ + 1124, + 7.26, + 7.26, + 7.26, + 7.26, + 20300, + 147530, + 7.271, + 20230704 + ], + [ + 1125, + 7.26, + 7.26, + 7.26, + 7.26, + 20800, + 151156, + 7.271, + 20230704 + ], + [ + 1126, + 7.26, + 7.26, + 7.26, + 7.26, + 20800, + 151213, + 7.271, + 20230704 + ], + [ + 1127, + 7.26, + 7.26, + 7.26, + 7.26, + 7900, + 57426, + 7.271, + 20230704 + ], + [ + 1128, + 7.26, + 7.26, + 7.26, + 7.26, + 23600, + 171537, + 7.271, + 20230704 + ], + [ + 1129, + 7.26, + 7.26, + 7.26, + 7.26, + 20300, + 147446, + 7.271, + 20230704 + ], + [ + 1130, + 7.26, + 7.26, + 7.26, + 7.26, + 21700, + 157737, + 7.271, + 20230704 + ], + [ + 1300, + 7.26, + 7.26, + 7.26, + 7.26, + 302700, + 2200588, + 7.271, + 20230704 + ], + [ + 1301, + 7.26, + 7.26, + 7.26, + 7.26, + 302700, + 2200588, + 7.271, + 20230704 + ], + [ + 1302, + 7.26, + 7.26, + 7.26, + 7.26, + 45500, + 330532, + 7.271, + 20230704 + ], + [ + 1303, + 7.25, + 7.25, + 7.25, + 7.25, + 84700, + 614894, + 7.271, + 20230704 + ], + [ + 1304, + 7.26, + 7.26, + 7.26, + 7.26, + 28300, + 205507, + 7.271, + 20230704 + ], + [ + 1305, + 7.26, + 7.26, + 7.26, + 7.26, + 9300, + 67562, + 7.271, + 20230704 + ], + [ + 1306, + 7.25, + 7.25, + 7.25, + 7.25, + 53000, + 384776, + 7.271, + 20230704 + ], + [ + 1307, + 7.26, + 7.26, + 7.26, + 7.26, + 48200, + 349967, + 7.271, + 20230704 + ], + [ + 1308, + 7.25, + 7.25, + 7.25, + 7.25, + 22200, + 161152, + 7.27, + 20230704 + ], + [ + 1309, + 7.25, + 7.25, + 7.25, + 7.25, + 7400, + 53679, + 7.27, + 20230704 + ], + [ + 1310, + 7.25, + 7.25, + 7.25, + 7.25, + 12800, + 92836, + 7.27, + 20230704 + ], + [ + 1311, + 7.25, + 7.25, + 7.25, + 7.25, + 8900, + 64560, + 7.27, + 20230704 + ], + [ + 1312, + 7.25, + 7.25, + 7.25, + 7.25, + 16100, + 116816, + 7.27, + 20230704 + ], + [ + 1313, + 7.25, + 7.25, + 7.25, + 7.25, + 10200, + 74048, + 7.27, + 20230704 + ], + [ + 1314, + 7.25, + 7.25, + 7.25, + 7.25, + 13500, + 97948, + 7.27, + 20230704 + ], + [ + 1315, + 7.25, + 7.25, + 7.25, + 7.25, + 5400, + 39202, + 7.27, + 20230704 + ], + [ + 1316, + 7.25, + 7.25, + 7.25, + 7.25, + 7000, + 50808, + 7.27, + 20230704 + ], + [ + 1317, + 7.25, + 7.25, + 7.25, + 7.25, + 89900, + 652528, + 7.27, + 20230704 + ], + [ + 1318, + 7.26, + 7.26, + 7.26, + 7.26, + 81300, + 591030, + 7.27, + 20230704 + ], + [ + 1319, + 7.26, + 7.26, + 7.26, + 7.26, + 600, + 4669, + 7.27, + 20230704 + ], + [ + 1320, + 7.26, + 7.26, + 7.26, + 7.26, + 7600, + 55223, + 7.27, + 20230704 + ], + [ + 1321, + 7.26, + 7.26, + 7.26, + 7.26, + 16000, + 116317, + 7.27, + 20230704 + ], + [ + 1322, + 7.26, + 7.26, + 7.26, + 7.26, + 10200, + 74102, + 7.27, + 20230704 + ], + [ + 1323, + 7.26, + 7.26, + 7.26, + 7.26, + 4700, + 34133, + 7.27, + 20230704 + ], + [ + 1324, + 7.25, + 7.25, + 7.25, + 7.25, + 368000, + 2668851, + 7.27, + 20230704 + ], + [ + 1325, + 7.26, + 7.26, + 7.26, + 7.26, + 7600, + 55193, + 7.27, + 20230704 + ], + [ + 1326, + 7.26, + 7.26, + 7.26, + 7.26, + 34600, + 251195, + 7.27, + 20230704 + ], + [ + 1327, + 7.26, + 7.26, + 7.26, + 7.26, + 27100, + 196875, + 7.27, + 20230704 + ], + [ + 1328, + 7.25, + 7.25, + 7.25, + 7.25, + 28800, + 209083, + 7.27, + 20230704 + ], + [ + 1329, + 7.26, + 7.26, + 7.26, + 7.26, + 13100, + 95123, + 7.27, + 20230704 + ], + [ + 1330, + 7.25, + 7.25, + 7.25, + 7.25, + 31900, + 231618, + 7.27, + 20230704 + ], + [ + 1331, + 7.25, + 7.25, + 7.25, + 7.25, + 17900, + 129880, + 7.27, + 20230704 + ], + [ + 1332, + 7.25, + 7.25, + 7.25, + 7.25, + 72300, + 524851, + 7.27, + 20230704 + ], + [ + 1333, + 7.25, + 7.25, + 7.25, + 7.25, + 12300, + 89297, + 7.27, + 20230704 + ], + [ + 1334, + 7.25, + 7.25, + 7.25, + 7.25, + 8600, + 62428, + 7.27, + 20230704 + ], + [ + 1335, + 7.25, + 7.25, + 7.25, + 7.25, + 12400, + 90018, + 7.27, + 20230704 + ], + [ + 1336, + 7.25, + 7.25, + 7.25, + 7.25, + 15600, + 113237, + 7.27, + 20230704 + ], + [ + 1337, + 7.25, + 7.25, + 7.25, + 7.25, + 8400, + 60929, + 7.27, + 20230704 + ], + [ + 1338, + 7.25, + 7.25, + 7.25, + 7.25, + 16000, + 116059, + 7.27, + 20230704 + ], + [ + 1339, + 7.25, + 7.25, + 7.25, + 7.25, + 22800, + 165328, + 7.27, + 20230704 + ], + [ + 1340, + 7.25, + 7.25, + 7.25, + 7.25, + 88600, + 643199, + 7.27, + 20230704 + ], + [ + 1341, + 7.25, + 7.25, + 7.25, + 7.25, + 19900, + 144449, + 7.269, + 20230704 + ], + [ + 1342, + 7.25, + 7.25, + 7.25, + 7.25, + 7600, + 55175, + 7.269, + 20230704 + ], + [ + 1343, + 7.25, + 7.25, + 7.25, + 7.25, + 11700, + 84921, + 7.269, + 20230704 + ], + [ + 1344, + 7.25, + 7.25, + 7.25, + 7.25, + 21200, + 153761, + 7.269, + 20230704 + ], + [ + 1345, + 7.25, + 7.25, + 7.25, + 7.25, + 23900, + 173393, + 7.269, + 20230704 + ], + [ + 1346, + 7.25, + 7.25, + 7.25, + 7.25, + 13700, + 99460, + 7.269, + 20230704 + ], + [ + 1347, + 7.26, + 7.26, + 7.26, + 7.26, + 58700, + 426167, + 7.269, + 20230704 + ], + [ + 1348, + 7.26, + 7.26, + 7.26, + 7.26, + 9100, + 66066, + 7.269, + 20230704 + ], + [ + 1349, + 7.26, + 7.26, + 7.26, + 7.26, + 49600, + 360111, + 7.269, + 20230704 + ], + [ + 1350, + 7.25, + 7.25, + 7.25, + 7.25, + 37300, + 270730, + 7.269, + 20230704 + ], + [ + 1351, + 7.25, + 7.25, + 7.25, + 7.25, + 6200, + 45007, + 7.269, + 20230704 + ], + [ + 1352, + 7.25, + 7.25, + 7.25, + 7.25, + 14900, + 108146, + 7.269, + 20230704 + ], + [ + 1353, + 7.25, + 7.25, + 7.25, + 7.25, + 12600, + 91424, + 7.269, + 20230704 + ], + [ + 1354, + 7.25, + 7.25, + 7.25, + 7.25, + 93200, + 675891, + 7.269, + 20230704 + ], + [ + 1355, + 7.25, + 7.25, + 7.25, + 7.25, + 13800, + 100143, + 7.269, + 20230704 + ], + [ + 1356, + 7.25, + 7.25, + 7.25, + 7.25, + 19100, + 138641, + 7.269, + 20230704 + ], + [ + 1357, + 7.25, + 7.25, + 7.25, + 7.25, + 19100, + 138341, + 7.269, + 20230704 + ], + [ + 1358, + 7.25, + 7.25, + 7.25, + 7.25, + 15400, + 111700, + 7.269, + 20230704 + ], + [ + 1359, + 7.25, + 7.25, + 7.25, + 7.25, + 15500, + 112427, + 7.269, + 20230704 + ], + [ + 1400, + 7.25, + 7.25, + 7.25, + 7.25, + 29600, + 214556, + 7.269, + 20230704 + ], + [ + 1401, + 7.25, + 7.25, + 7.25, + 7.25, + 6200, + 44970, + 7.269, + 20230704 + ], + [ + 1402, + 7.26, + 7.26, + 7.26, + 7.26, + 15000, + 108900, + 7.269, + 20230704 + ], + [ + 1403, + 7.25, + 7.25, + 7.25, + 7.25, + 117400, + 851242, + 7.269, + 20230704 + ], + [ + 1404, + 7.25, + 7.25, + 7.25, + 7.25, + 13700, + 99434, + 7.269, + 20230704 + ], + [ + 1405, + 7.25, + 7.25, + 7.25, + 7.25, + 12700, + 92189, + 7.269, + 20230704 + ], + [ + 1406, + 7.26, + 7.26, + 7.26, + 7.26, + 8800, + 63888, + 7.269, + 20230704 + ], + [ + 1407, + 7.26, + 7.26, + 7.26, + 7.26, + 107400, + 779966, + 7.269, + 20230704 + ], + [ + 1408, + 7.26, + 7.26, + 7.26, + 7.26, + 21300, + 154758, + 7.269, + 20230704 + ], + [ + 1409, + 7.26, + 7.26, + 7.26, + 7.26, + 16000, + 116165, + 7.269, + 20230704 + ], + [ + 1410, + 7.26, + 7.26, + 7.26, + 7.26, + 51200, + 371821, + 7.269, + 20230704 + ], + [ + 1411, + 7.26, + 7.26, + 7.26, + 7.26, + 24200, + 175694, + 7.269, + 20230704 + ], + [ + 1412, + 7.26, + 7.26, + 7.26, + 7.26, + 34100, + 247712, + 7.269, + 20230704 + ], + [ + 1413, + 7.26, + 7.26, + 7.26, + 7.26, + 23000, + 167201, + 7.269, + 20230704 + ], + [ + 1414, + 7.26, + 7.26, + 7.26, + 7.26, + 24100, + 175044, + 7.269, + 20230704 + ], + [ + 1415, + 7.26, + 7.26, + 7.26, + 7.26, + 35800, + 259957, + 7.269, + 20230704 + ], + [ + 1416, + 7.26, + 7.26, + 7.26, + 7.26, + 41100, + 298796, + 7.269, + 20230704 + ], + [ + 1417, + 7.26, + 7.26, + 7.26, + 7.26, + 50000, + 363495, + 7.269, + 20230704 + ], + [ + 1418, + 7.27, + 7.27, + 7.27, + 7.27, + 92300, + 671254, + 7.269, + 20230704 + ], + [ + 1419, + 7.27, + 7.27, + 7.27, + 7.27, + 32600, + 237249, + 7.269, + 20230704 + ], + [ + 1420, + 7.27, + 7.27, + 7.27, + 7.27, + 24900, + 181158, + 7.269, + 20230704 + ], + [ + 1421, + 7.27, + 7.27, + 7.27, + 7.27, + 129300, + 940286, + 7.269, + 20230704 + ], + [ + 1422, + 7.27, + 7.27, + 7.27, + 7.27, + 16400, + 119350, + 7.269, + 20230704 + ], + [ + 1423, + 7.28, + 7.28, + 7.28, + 7.28, + 21000, + 152875, + 7.269, + 20230704 + ], + [ + 1424, + 7.26, + 7.26, + 7.26, + 7.26, + 65500, + 476106, + 7.269, + 20230704 + ], + [ + 1425, + 7.27, + 7.27, + 7.27, + 7.27, + 93500, + 680607, + 7.269, + 20230704 + ], + [ + 1426, + 7.27, + 7.27, + 7.27, + 7.27, + 12600, + 91627, + 7.269, + 20230704 + ], + [ + 1427, + 7.27, + 7.27, + 7.27, + 7.27, + 15300, + 111340, + 7.269, + 20230704 + ], + [ + 1428, + 7.27, + 7.27, + 7.27, + 7.27, + 14300, + 104092, + 7.269, + 20230704 + ], + [ + 1429, + 7.27, + 7.27, + 7.27, + 7.27, + 36000, + 262005, + 7.269, + 20230704 + ], + [ + 1430, + 7.27, + 7.27, + 7.27, + 7.27, + 29300, + 213196, + 7.269, + 20230704 + ], + [ + 1431, + 7.27, + 7.27, + 7.27, + 7.27, + 11400, + 82927, + 7.269, + 20230704 + ], + [ + 1432, + 7.27, + 7.27, + 7.27, + 7.27, + 7000, + 50951, + 7.269, + 20230704 + ], + [ + 1433, + 7.28, + 7.28, + 7.28, + 7.28, + 10700, + 77896, + 7.269, + 20230704 + ], + [ + 1434, + 7.27, + 7.27, + 7.27, + 7.27, + 46700, + 339965, + 7.269, + 20230704 + ], + [ + 1435, + 7.27, + 7.27, + 7.27, + 7.27, + 24400, + 177560, + 7.269, + 20230704 + ], + [ + 1436, + 7.27, + 7.27, + 7.27, + 7.27, + 1100, + 8003, + 7.269, + 20230704 + ], + [ + 1437, + 7.27, + 7.27, + 7.27, + 7.27, + 64900, + 472470, + 7.269, + 20230704 + ], + [ + 1438, + 7.27, + 7.27, + 7.27, + 7.27, + 17400, + 126661, + 7.269, + 20230704 + ], + [ + 1439, + 7.27, + 7.27, + 7.27, + 7.27, + 33300, + 242328, + 7.269, + 20230704 + ], + [ + 1440, + 7.27, + 7.27, + 7.27, + 7.27, + 224400, + 1633562, + 7.269, + 20230704 + ], + [ + 1441, + 7.28, + 7.28, + 7.28, + 7.28, + 204800, + 1491408, + 7.269, + 20230704 + ], + [ + 1442, + 7.27, + 7.27, + 7.27, + 7.27, + 41700, + 303628, + 7.269, + 20230704 + ], + [ + 1443, + 7.28, + 7.28, + 7.28, + 7.28, + 26500, + 192958, + 7.269, + 20230704 + ], + [ + 1444, + 7.28, + 7.28, + 7.28, + 7.28, + 20900, + 152206, + 7.269, + 20230704 + ], + [ + 1445, + 7.28, + 7.28, + 7.28, + 7.28, + 49600, + 361099, + 7.27, + 20230704 + ], + [ + 1446, + 7.28, + 7.28, + 7.28, + 7.28, + 8900, + 64818, + 7.27, + 20230704 + ], + [ + 1447, + 7.28, + 7.28, + 7.28, + 7.28, + 46400, + 338138, + 7.27, + 20230704 + ], + [ + 1448, + 7.28, + 7.28, + 7.28, + 7.28, + 26500, + 193161, + 7.27, + 20230704 + ], + [ + 1449, + 7.28, + 7.28, + 7.28, + 7.28, + 25800, + 188008, + 7.27, + 20230704 + ], + [ + 1450, + 7.28, + 7.28, + 7.28, + 7.28, + 59000, + 429926, + 7.27, + 20230704 + ], + [ + 1451, + 7.27, + 7.27, + 7.27, + 7.27, + 98200, + 714737, + 7.27, + 20230704 + ], + [ + 1452, + 7.27, + 7.27, + 7.27, + 7.27, + 31500, + 229303, + 7.27, + 20230704 + ], + [ + 1453, + 7.27, + 7.27, + 7.27, + 7.27, + 56200, + 408966, + 7.27, + 20230704 + ], + [ + 1454, + 7.27, + 7.27, + 7.27, + 7.27, + 259000, + 1883109, + 7.27, + 20230704 + ], + [ + 1455, + 7.27, + 7.27, + 7.27, + 7.27, + 133800, + 972744, + 7.27, + 20230704 + ], + [ + 1456, + 7.26, + 7.26, + 7.26, + 7.26, + 45700, + 332309, + 7.27, + 20230704 + ], + [ + 1457, + 7.27, + 7.27, + 7.27, + 7.27, + 109100, + 793412, + 7.27, + 20230704 + ], + [ + 1458, + 7.27, + 7.27, + 7.27, + 7.27, + 4400, + 31988, + 7.27, + 20230704 + ], + [ + 1459, + 7.27, + 7.27, + 7.27, + 7.27, + 0, + 0, + 7.27, + 20230704 + ], + [ + 1500, + 7.28, + 7.28, + 7.28, + 7.28, + 339700, + 2473016, + 7.27, + 20230704 + ] + ], + "date": 20230704, + "yclose": 7.21 + }, + { + "minute": [ + [ + 925, + 7.25, + 7.25, + 7.25, + 7.25, + 42300, + 306682, + 7.25, + 20230703 + ], + [ + 930, + 7.25, + 7.25, + 7.25, + 7.25, + 42300, + 306682, + 7.25, + 20230703 + ], + [ + 931, + 7.25, + 7.25, + 7.25, + 7.25, + 281900, + 2047598, + 7.262, + 20230703 + ], + [ + 932, + 7.26, + 7.26, + 7.26, + 7.26, + 204000, + 1482637, + 7.264, + 20230703 + ], + [ + 933, + 7.25, + 7.25, + 7.25, + 7.25, + 95400, + 692691, + 7.264, + 20230703 + ], + [ + 934, + 7.25, + 7.25, + 7.25, + 7.25, + 80900, + 587030, + 7.263, + 20230703 + ], + [ + 935, + 7.25, + 7.25, + 7.25, + 7.25, + 117700, + 854657, + 7.263, + 20230703 + ], + [ + 936, + 7.27, + 7.27, + 7.27, + 7.27, + 205300, + 1492925, + 7.264, + 20230703 + ], + [ + 937, + 7.27, + 7.27, + 7.27, + 7.27, + 667500, + 4858990, + 7.27, + 20230703 + ], + [ + 938, + 7.28, + 7.28, + 7.28, + 7.28, + 324700, + 2367328, + 7.274, + 20230703 + ], + [ + 939, + 7.27, + 7.27, + 7.27, + 7.27, + 234600, + 1707964, + 7.274, + 20230703 + ], + [ + 940, + 7.27, + 7.27, + 7.27, + 7.27, + 87000, + 632895, + 7.274, + 20230703 + ], + [ + 941, + 7.27, + 7.27, + 7.27, + 7.27, + 144500, + 1051954, + 7.275, + 20230703 + ], + [ + 942, + 7.27, + 7.27, + 7.27, + 7.27, + 100400, + 730911, + 7.275, + 20230703 + ], + [ + 943, + 7.28, + 7.28, + 7.28, + 7.28, + 212400, + 1547187, + 7.276, + 20230703 + ], + [ + 944, + 7.27, + 7.27, + 7.27, + 7.27, + 108600, + 790710, + 7.276, + 20230703 + ], + [ + 945, + 7.27, + 7.27, + 7.27, + 7.27, + 198600, + 1446546, + 7.276, + 20230703 + ], + [ + 946, + 7.27, + 7.27, + 7.27, + 7.27, + 94300, + 686446, + 7.276, + 20230703 + ], + [ + 947, + 7.27, + 7.27, + 7.27, + 7.27, + 201300, + 1464318, + 7.276, + 20230703 + ], + [ + 948, + 7.27, + 7.27, + 7.27, + 7.27, + 96300, + 700487, + 7.276, + 20230703 + ], + [ + 949, + 7.27, + 7.27, + 7.27, + 7.27, + 51000, + 370937, + 7.276, + 20230703 + ], + [ + 950, + 7.27, + 7.27, + 7.27, + 7.27, + 184900, + 1345309, + 7.276, + 20230703 + ], + [ + 951, + 7.25, + 7.25, + 7.25, + 7.25, + 535100, + 3887071, + 7.275, + 20230703 + ], + [ + 952, + 7.26, + 7.26, + 7.26, + 7.26, + 77800, + 565608, + 7.275, + 20230703 + ], + [ + 953, + 7.26, + 7.26, + 7.26, + 7.26, + 70200, + 510357, + 7.275, + 20230703 + ], + [ + 954, + 7.26, + 7.26, + 7.26, + 7.26, + 94300, + 685829, + 7.275, + 20230703 + ], + [ + 955, + 7.26, + 7.26, + 7.26, + 7.26, + 53900, + 391985, + 7.274, + 20230703 + ], + [ + 956, + 7.26, + 7.26, + 7.26, + 7.26, + 62100, + 451377, + 7.274, + 20230703 + ], + [ + 957, + 7.26, + 7.26, + 7.26, + 7.26, + 44300, + 321804, + 7.274, + 20230703 + ], + [ + 958, + 7.25, + 7.25, + 7.25, + 7.25, + 357200, + 2594561, + 7.273, + 20230703 + ], + [ + 959, + 7.25, + 7.25, + 7.25, + 7.25, + 93400, + 678095, + 7.273, + 20230703 + ], + [ + 1000, + 7.25, + 7.25, + 7.25, + 7.25, + 248000, + 1799419, + 7.272, + 20230703 + ], + [ + 1001, + 7.27, + 7.27, + 7.27, + 7.27, + 145500, + 1058187, + 7.272, + 20230703 + ], + [ + 1002, + 7.26, + 7.26, + 7.26, + 7.26, + 149100, + 1084909, + 7.273, + 20230703 + ], + [ + 1003, + 7.26, + 7.26, + 7.26, + 7.26, + 44600, + 324216, + 7.273, + 20230703 + ], + [ + 1004, + 7.27, + 7.27, + 7.27, + 7.27, + 47000, + 341742, + 7.273, + 20230703 + ], + [ + 1005, + 7.26, + 7.26, + 7.26, + 7.26, + 40900, + 297319, + 7.272, + 20230703 + ], + [ + 1006, + 7.26, + 7.26, + 7.26, + 7.26, + 32800, + 238449, + 7.272, + 20230703 + ], + [ + 1007, + 7.26, + 7.26, + 7.26, + 7.26, + 42900, + 311789, + 7.272, + 20230703 + ], + [ + 1008, + 7.26, + 7.26, + 7.26, + 7.26, + 84700, + 615812, + 7.272, + 20230703 + ], + [ + 1009, + 7.26, + 7.26, + 7.26, + 7.26, + 34900, + 253572, + 7.272, + 20230703 + ], + [ + 1010, + 7.26, + 7.26, + 7.26, + 7.26, + 58000, + 421574, + 7.272, + 20230703 + ], + [ + 1011, + 7.26, + 7.26, + 7.26, + 7.26, + 82200, + 597757, + 7.272, + 20230703 + ], + [ + 1012, + 7.27, + 7.27, + 7.27, + 7.27, + 38400, + 279279, + 7.272, + 20230703 + ], + [ + 1013, + 7.26, + 7.26, + 7.26, + 7.26, + 74800, + 544122, + 7.272, + 20230703 + ], + [ + 1014, + 7.27, + 7.27, + 7.27, + 7.27, + 404200, + 2942491, + 7.273, + 20230703 + ], + [ + 1015, + 7.28, + 7.28, + 7.28, + 7.28, + 47600, + 346854, + 7.273, + 20230703 + ], + [ + 1016, + 7.28, + 7.28, + 7.28, + 7.28, + 22000, + 160289, + 7.273, + 20230703 + ], + [ + 1017, + 7.27, + 7.27, + 7.27, + 7.27, + 127700, + 929404, + 7.273, + 20230703 + ], + [ + 1018, + 7.26, + 7.26, + 7.26, + 7.26, + 278000, + 2022768, + 7.273, + 20230703 + ], + [ + 1019, + 7.27, + 7.27, + 7.27, + 7.27, + 11600, + 84417, + 7.273, + 20230703 + ], + [ + 1020, + 7.27, + 7.27, + 7.27, + 7.27, + 64700, + 470664, + 7.273, + 20230703 + ], + [ + 1021, + 7.27, + 7.27, + 7.27, + 7.27, + 23300, + 169430, + 7.273, + 20230703 + ], + [ + 1022, + 7.27, + 7.27, + 7.27, + 7.27, + 33800, + 245957, + 7.273, + 20230703 + ], + [ + 1023, + 7.27, + 7.27, + 7.27, + 7.27, + 28400, + 206733, + 7.273, + 20230703 + ], + [ + 1024, + 7.27, + 7.27, + 7.27, + 7.27, + 146900, + 1068140, + 7.273, + 20230703 + ], + [ + 1025, + 7.27, + 7.27, + 7.27, + 7.27, + 66100, + 481063, + 7.273, + 20230703 + ], + [ + 1026, + 7.27, + 7.27, + 7.27, + 7.27, + 74600, + 543332, + 7.273, + 20230703 + ], + [ + 1027, + 7.27, + 7.27, + 7.27, + 7.27, + 81400, + 593028, + 7.273, + 20230703 + ], + [ + 1028, + 7.27, + 7.27, + 7.27, + 7.27, + 50900, + 370503, + 7.274, + 20230703 + ], + [ + 1029, + 7.27, + 7.27, + 7.27, + 7.27, + 35500, + 258438, + 7.274, + 20230703 + ], + [ + 1030, + 7.27, + 7.27, + 7.27, + 7.27, + 34600, + 251904, + 7.274, + 20230703 + ], + [ + 1031, + 7.27, + 7.27, + 7.27, + 7.27, + 20900, + 152175, + 7.274, + 20230703 + ], + [ + 1032, + 7.27, + 7.27, + 7.27, + 7.27, + 45500, + 331264, + 7.274, + 20230703 + ], + [ + 1033, + 7.28, + 7.28, + 7.28, + 7.28, + 37800, + 275325, + 7.274, + 20230703 + ], + [ + 1034, + 7.27, + 7.27, + 7.27, + 7.27, + 56400, + 410538, + 7.274, + 20230703 + ], + [ + 1035, + 7.27, + 7.27, + 7.27, + 7.27, + 10700, + 77885, + 7.274, + 20230703 + ], + [ + 1036, + 7.27, + 7.27, + 7.27, + 7.27, + 12800, + 93183, + 7.274, + 20230703 + ], + [ + 1037, + 7.27, + 7.27, + 7.27, + 7.27, + 51700, + 375892, + 7.274, + 20230703 + ], + [ + 1038, + 7.27, + 7.27, + 7.27, + 7.27, + 33600, + 244543, + 7.274, + 20230703 + ], + [ + 1039, + 7.27, + 7.27, + 7.27, + 7.27, + 95000, + 691661, + 7.274, + 20230703 + ], + [ + 1040, + 7.27, + 7.27, + 7.27, + 7.27, + 77200, + 562006, + 7.274, + 20230703 + ], + [ + 1041, + 7.28, + 7.28, + 7.28, + 7.28, + 47200, + 343770, + 7.274, + 20230703 + ], + [ + 1042, + 7.28, + 7.28, + 7.28, + 7.28, + 6300, + 45873, + 7.274, + 20230703 + ], + [ + 1043, + 7.28, + 7.28, + 7.28, + 7.28, + 5100, + 37159, + 7.274, + 20230703 + ], + [ + 1044, + 7.28, + 7.28, + 7.28, + 7.28, + 8700, + 63422, + 7.274, + 20230703 + ], + [ + 1045, + 7.28, + 7.28, + 7.28, + 7.28, + 19200, + 139935, + 7.274, + 20230703 + ], + [ + 1046, + 7.28, + 7.28, + 7.28, + 7.28, + 23400, + 170508, + 7.274, + 20230703 + ], + [ + 1047, + 7.28, + 7.28, + 7.28, + 7.28, + 35100, + 255811, + 7.274, + 20230703 + ], + [ + 1048, + 7.28, + 7.28, + 7.28, + 7.28, + 8500, + 61939, + 7.274, + 20230703 + ], + [ + 1049, + 7.28, + 7.28, + 7.28, + 7.28, + 69600, + 507141, + 7.274, + 20230703 + ], + [ + 1050, + 7.28, + 7.28, + 7.28, + 7.28, + 52200, + 380188, + 7.274, + 20230703 + ], + [ + 1051, + 7.29, + 7.29, + 7.29, + 7.29, + 42000, + 306031, + 7.274, + 20230703 + ], + [ + 1052, + 7.28, + 7.28, + 7.28, + 7.28, + 28000, + 203863, + 7.274, + 20230703 + ], + [ + 1053, + 7.28, + 7.28, + 7.28, + 7.28, + 114100, + 830680, + 7.274, + 20230703 + ], + [ + 1054, + 7.28, + 7.28, + 7.28, + 7.28, + 22100, + 160954, + 7.274, + 20230703 + ], + [ + 1055, + 7.28, + 7.28, + 7.28, + 7.28, + 25800, + 187868, + 7.275, + 20230703 + ], + [ + 1056, + 7.28, + 7.28, + 7.28, + 7.28, + 13000, + 94656, + 7.275, + 20230703 + ], + [ + 1057, + 7.28, + 7.28, + 7.28, + 7.28, + 42400, + 308890, + 7.275, + 20230703 + ], + [ + 1058, + 7.28, + 7.28, + 7.28, + 7.28, + 18700, + 136552, + 7.275, + 20230703 + ], + [ + 1059, + 7.28, + 7.28, + 7.28, + 7.28, + 13500, + 98327, + 7.275, + 20230703 + ], + [ + 1100, + 7.28, + 7.28, + 7.28, + 7.28, + 16900, + 123144, + 7.275, + 20230703 + ], + [ + 1101, + 7.28, + 7.28, + 7.28, + 7.28, + 5300, + 38618, + 7.275, + 20230703 + ], + [ + 1102, + 7.28, + 7.28, + 7.28, + 7.28, + 165400, + 1204125, + 7.275, + 20230703 + ], + [ + 1103, + 7.27, + 7.27, + 7.27, + 7.27, + 281600, + 2049670, + 7.275, + 20230703 + ], + [ + 1104, + 7.28, + 7.28, + 7.28, + 7.28, + 14000, + 101919, + 7.275, + 20230703 + ], + [ + 1105, + 7.27, + 7.27, + 7.27, + 7.27, + 133100, + 967666, + 7.275, + 20230703 + ], + [ + 1106, + 7.26, + 7.26, + 7.26, + 7.26, + 188500, + 1370406, + 7.275, + 20230703 + ], + [ + 1107, + 7.26, + 7.26, + 7.26, + 7.26, + 130200, + 946004, + 7.275, + 20230703 + ], + [ + 1108, + 7.27, + 7.27, + 7.27, + 7.27, + 171300, + 1245543, + 7.275, + 20230703 + ], + [ + 1109, + 7.27, + 7.27, + 7.27, + 7.27, + 200900, + 1460676, + 7.274, + 20230703 + ], + [ + 1110, + 7.27, + 7.27, + 7.27, + 7.27, + 287200, + 2090369, + 7.275, + 20230703 + ], + [ + 1111, + 7.27, + 7.27, + 7.27, + 7.27, + 117900, + 857420, + 7.275, + 20230703 + ], + [ + 1112, + 7.27, + 7.27, + 7.27, + 7.27, + 228700, + 1663784, + 7.275, + 20230703 + ], + [ + 1113, + 7.27, + 7.27, + 7.27, + 7.27, + 115700, + 841167, + 7.275, + 20230703 + ], + [ + 1114, + 7.27, + 7.27, + 7.27, + 7.27, + 150200, + 1092286, + 7.274, + 20230703 + ], + [ + 1115, + 7.27, + 7.27, + 7.27, + 7.27, + 61600, + 448323, + 7.274, + 20230703 + ], + [ + 1116, + 7.28, + 7.28, + 7.28, + 7.28, + 17800, + 129587, + 7.275, + 20230703 + ], + [ + 1117, + 7.27, + 7.27, + 7.27, + 7.27, + 17100, + 124370, + 7.275, + 20230703 + ], + [ + 1118, + 7.27, + 7.27, + 7.27, + 7.27, + 17800, + 129475, + 7.275, + 20230703 + ], + [ + 1119, + 7.27, + 7.27, + 7.27, + 7.27, + 30200, + 219807, + 7.275, + 20230703 + ], + [ + 1120, + 7.28, + 7.28, + 7.28, + 7.28, + 18200, + 132581, + 7.275, + 20230703 + ], + [ + 1121, + 7.28, + 7.28, + 7.28, + 7.28, + 9800, + 71441, + 7.275, + 20230703 + ], + [ + 1122, + 7.27, + 7.27, + 7.27, + 7.27, + 67300, + 489871, + 7.275, + 20230703 + ], + [ + 1123, + 7.27, + 7.27, + 7.27, + 7.27, + 15400, + 112064, + 7.275, + 20230703 + ], + [ + 1124, + 7.27, + 7.27, + 7.27, + 7.27, + 147100, + 1070783, + 7.275, + 20230703 + ], + [ + 1125, + 7.27, + 7.27, + 7.27, + 7.27, + 48800, + 355153, + 7.275, + 20230703 + ], + [ + 1126, + 7.27, + 7.27, + 7.27, + 7.27, + 45400, + 330332, + 7.275, + 20230703 + ], + [ + 1127, + 7.28, + 7.28, + 7.28, + 7.28, + 359700, + 2618814, + 7.275, + 20230703 + ], + [ + 1128, + 7.28, + 7.28, + 7.28, + 7.28, + 85100, + 620377, + 7.275, + 20230703 + ], + [ + 1129, + 7.28, + 7.28, + 7.28, + 7.28, + 125200, + 912587, + 7.275, + 20230703 + ], + [ + 1130, + 7.29, + 7.29, + 7.29, + 7.29, + 124500, + 907603, + 7.275, + 20230703 + ], + [ + 1300, + 7.29, + 7.29, + 7.29, + 7.29, + 355800, + 2596831, + 7.276, + 20230703 + ], + [ + 1301, + 7.29, + 7.29, + 7.29, + 7.29, + 355800, + 2596831, + 7.276, + 20230703 + ], + [ + 1302, + 7.29, + 7.29, + 7.29, + 7.29, + 74800, + 545509, + 7.276, + 20230703 + ], + [ + 1303, + 7.29, + 7.29, + 7.29, + 7.29, + 265600, + 1936651, + 7.276, + 20230703 + ], + [ + 1304, + 7.28, + 7.28, + 7.28, + 7.28, + 43400, + 316258, + 7.276, + 20230703 + ], + [ + 1305, + 7.28, + 7.28, + 7.28, + 7.28, + 14800, + 107897, + 7.276, + 20230703 + ], + [ + 1306, + 7.29, + 7.29, + 7.29, + 7.29, + 62300, + 454669, + 7.276, + 20230703 + ], + [ + 1307, + 7.29, + 7.29, + 7.29, + 7.29, + 61300, + 447361, + 7.277, + 20230703 + ], + [ + 1308, + 7.29, + 7.29, + 7.29, + 7.29, + 16500, + 120319, + 7.277, + 20230703 + ], + [ + 1309, + 7.29, + 7.29, + 7.29, + 7.29, + 56600, + 412946, + 7.277, + 20230703 + ], + [ + 1310, + 7.29, + 7.29, + 7.29, + 7.29, + 22600, + 164925, + 7.277, + 20230703 + ], + [ + 1311, + 7.29, + 7.29, + 7.29, + 7.29, + 10000, + 72950, + 7.277, + 20230703 + ], + [ + 1312, + 7.29, + 7.29, + 7.29, + 7.29, + 999900, + 7305534, + 7.279, + 20230703 + ], + [ + 1313, + 7.31, + 7.31, + 7.31, + 7.31, + 38300, + 280002, + 7.279, + 20230703 + ], + [ + 1314, + 7.3, + 7.3, + 7.3, + 7.3, + 36100, + 263779, + 7.279, + 20230703 + ], + [ + 1315, + 7.3, + 7.3, + 7.3, + 7.3, + 112700, + 824079, + 7.279, + 20230703 + ], + [ + 1316, + 7.3, + 7.3, + 7.3, + 7.3, + 16200, + 118368, + 7.279, + 20230703 + ], + [ + 1317, + 7.3, + 7.3, + 7.3, + 7.3, + 18600, + 135797, + 7.279, + 20230703 + ], + [ + 1318, + 7.3, + 7.3, + 7.3, + 7.3, + 92500, + 676218, + 7.279, + 20230703 + ], + [ + 1319, + 7.31, + 7.31, + 7.31, + 7.31, + 10400, + 76071, + 7.28, + 20230703 + ], + [ + 1320, + 7.31, + 7.31, + 7.31, + 7.31, + 44400, + 324678, + 7.28, + 20230703 + ], + [ + 1321, + 7.31, + 7.31, + 7.31, + 7.31, + 53400, + 390761, + 7.28, + 20230703 + ], + [ + 1322, + 7.31, + 7.31, + 7.31, + 7.31, + 304500, + 2226059, + 7.28, + 20230703 + ], + [ + 1323, + 7.3, + 7.3, + 7.3, + 7.3, + 38900, + 284250, + 7.28, + 20230703 + ], + [ + 1324, + 7.3, + 7.3, + 7.3, + 7.3, + 38300, + 279826, + 7.281, + 20230703 + ], + [ + 1325, + 7.3, + 7.3, + 7.3, + 7.3, + 15400, + 112493, + 7.281, + 20230703 + ], + [ + 1326, + 7.3, + 7.3, + 7.3, + 7.3, + 8900, + 65028, + 7.281, + 20230703 + ], + [ + 1327, + 7.3, + 7.3, + 7.3, + 7.3, + 67600, + 493804, + 7.281, + 20230703 + ], + [ + 1328, + 7.3, + 7.3, + 7.3, + 7.3, + 65400, + 478063, + 7.281, + 20230703 + ], + [ + 1329, + 7.31, + 7.31, + 7.31, + 7.31, + 2200, + 16082, + 7.281, + 20230703 + ], + [ + 1330, + 7.3, + 7.3, + 7.3, + 7.3, + 23300, + 170279, + 7.281, + 20230703 + ], + [ + 1331, + 7.31, + 7.31, + 7.31, + 7.31, + 15400, + 112564, + 7.281, + 20230703 + ], + [ + 1332, + 7.31, + 7.31, + 7.31, + 7.31, + 163100, + 1192474, + 7.281, + 20230703 + ], + [ + 1333, + 7.31, + 7.31, + 7.31, + 7.31, + 27200, + 199050, + 7.281, + 20230703 + ], + [ + 1334, + 7.31, + 7.31, + 7.31, + 7.31, + 8300, + 60702, + 7.281, + 20230703 + ], + [ + 1335, + 7.31, + 7.31, + 7.31, + 7.31, + 450800, + 3299813, + 7.282, + 20230703 + ], + [ + 1336, + 7.31, + 7.31, + 7.31, + 7.31, + 141800, + 1037947, + 7.283, + 20230703 + ], + [ + 1337, + 7.32, + 7.32, + 7.32, + 7.32, + 45900, + 336009, + 7.283, + 20230703 + ], + [ + 1338, + 7.32, + 7.32, + 7.32, + 7.32, + 7300, + 53436, + 7.283, + 20230703 + ], + [ + 1339, + 7.31, + 7.31, + 7.31, + 7.31, + 23400, + 171235, + 7.283, + 20230703 + ], + [ + 1340, + 7.31, + 7.31, + 7.31, + 7.31, + 17200, + 125818, + 7.283, + 20230703 + ], + [ + 1341, + 7.31, + 7.31, + 7.31, + 7.31, + 10100, + 73905, + 7.283, + 20230703 + ], + [ + 1342, + 7.31, + 7.31, + 7.31, + 7.31, + 32100, + 234819, + 7.283, + 20230703 + ], + [ + 1343, + 7.31, + 7.31, + 7.31, + 7.31, + 141800, + 1037897, + 7.283, + 20230703 + ], + [ + 1344, + 7.33, + 7.33, + 7.33, + 7.33, + 23500, + 172255, + 7.283, + 20230703 + ], + [ + 1345, + 7.32, + 7.32, + 7.32, + 7.32, + 16000, + 117155, + 7.283, + 20230703 + ], + [ + 1346, + 7.31, + 7.31, + 7.31, + 7.31, + 120900, + 885003, + 7.284, + 20230703 + ], + [ + 1347, + 7.31, + 7.31, + 7.31, + 7.31, + 14900, + 109011, + 7.284, + 20230703 + ], + [ + 1348, + 7.31, + 7.31, + 7.31, + 7.31, + 23200, + 169740, + 7.284, + 20230703 + ], + [ + 1349, + 7.31, + 7.31, + 7.31, + 7.31, + 12900, + 94394, + 7.284, + 20230703 + ], + [ + 1350, + 7.31, + 7.31, + 7.31, + 7.31, + 19000, + 139045, + 7.284, + 20230703 + ], + [ + 1351, + 7.31, + 7.31, + 7.31, + 7.31, + 36600, + 267905, + 7.284, + 20230703 + ], + [ + 1352, + 7.31, + 7.31, + 7.31, + 7.31, + 313100, + 2288790, + 7.284, + 20230703 + ], + [ + 1353, + 7.31, + 7.31, + 7.31, + 7.31, + 83200, + 608907, + 7.285, + 20230703 + ], + [ + 1354, + 7.31, + 7.31, + 7.31, + 7.31, + 74700, + 547081, + 7.285, + 20230703 + ], + [ + 1355, + 7.31, + 7.31, + 7.31, + 7.31, + 23800, + 174204, + 7.285, + 20230703 + ], + [ + 1356, + 7.32, + 7.32, + 7.32, + 7.32, + 31500, + 230576, + 7.285, + 20230703 + ], + [ + 1357, + 7.32, + 7.32, + 7.32, + 7.32, + 19300, + 141280, + 7.285, + 20230703 + ], + [ + 1358, + 7.32, + 7.32, + 7.32, + 7.32, + 9700, + 71030, + 7.285, + 20230703 + ], + [ + 1359, + 7.32, + 7.32, + 7.32, + 7.32, + 39000, + 285698, + 7.285, + 20230703 + ], + [ + 1400, + 7.32, + 7.32, + 7.32, + 7.32, + 15700, + 114957, + 7.285, + 20230703 + ], + [ + 1401, + 7.32, + 7.32, + 7.32, + 7.32, + 162700, + 1191430, + 7.285, + 20230703 + ], + [ + 1402, + 7.32, + 7.32, + 7.32, + 7.32, + 10700, + 78327, + 7.285, + 20230703 + ], + [ + 1403, + 7.31, + 7.31, + 7.31, + 7.31, + 111000, + 811858, + 7.286, + 20230703 + ], + [ + 1404, + 7.31, + 7.31, + 7.31, + 7.31, + 33000, + 241485, + 7.286, + 20230703 + ], + [ + 1405, + 7.31, + 7.31, + 7.31, + 7.31, + 8400, + 61454, + 7.286, + 20230703 + ], + [ + 1406, + 7.31, + 7.31, + 7.31, + 7.31, + 7100, + 51656, + 7.286, + 20230703 + ], + [ + 1407, + 7.31, + 7.31, + 7.31, + 7.31, + 59200, + 433201, + 7.286, + 20230703 + ], + [ + 1408, + 7.31, + 7.31, + 7.31, + 7.31, + 45600, + 333736, + 7.286, + 20230703 + ], + [ + 1409, + 7.31, + 7.31, + 7.31, + 7.31, + 16700, + 122188, + 7.286, + 20230703 + ], + [ + 1410, + 7.31, + 7.31, + 7.31, + 7.31, + 16000, + 117042, + 7.286, + 20230703 + ], + [ + 1411, + 7.3, + 7.3, + 7.3, + 7.3, + 185000, + 1352612, + 7.286, + 20230703 + ], + [ + 1412, + 7.31, + 7.31, + 7.31, + 7.31, + 129800, + 949495, + 7.286, + 20230703 + ], + [ + 1413, + 7.3, + 7.3, + 7.3, + 7.3, + 24300, + 177802, + 7.286, + 20230703 + ], + [ + 1414, + 7.31, + 7.31, + 7.31, + 7.31, + 4400, + 32173, + 7.286, + 20230703 + ], + [ + 1415, + 7.31, + 7.31, + 7.31, + 7.31, + 11000, + 80414, + 7.286, + 20230703 + ], + [ + 1416, + 7.31, + 7.31, + 7.31, + 7.31, + 48100, + 351718, + 7.287, + 20230703 + ], + [ + 1417, + 7.31, + 7.31, + 7.31, + 7.31, + 9800, + 71670, + 7.287, + 20230703 + ], + [ + 1418, + 7.31, + 7.31, + 7.31, + 7.31, + 31200, + 228086, + 7.287, + 20230703 + ], + [ + 1419, + 7.31, + 7.31, + 7.31, + 7.31, + 19500, + 142559, + 7.287, + 20230703 + ], + [ + 1420, + 7.31, + 7.31, + 7.31, + 7.31, + 18900, + 138188, + 7.287, + 20230703 + ], + [ + 1421, + 7.31, + 7.31, + 7.31, + 7.31, + 11500, + 84069, + 7.287, + 20230703 + ], + [ + 1422, + 7.31, + 7.31, + 7.31, + 7.31, + 13600, + 99429, + 7.287, + 20230703 + ], + [ + 1423, + 7.31, + 7.31, + 7.31, + 7.31, + 31200, + 228285, + 7.287, + 20230703 + ], + [ + 1424, + 7.31, + 7.31, + 7.31, + 7.31, + 71800, + 525520, + 7.287, + 20230703 + ], + [ + 1425, + 7.31, + 7.31, + 7.31, + 7.31, + 99500, + 728002, + 7.287, + 20230703 + ], + [ + 1426, + 7.31, + 7.31, + 7.31, + 7.31, + 15600, + 114099, + 7.287, + 20230703 + ], + [ + 1427, + 7.31, + 7.31, + 7.31, + 7.31, + 15100, + 110429, + 7.287, + 20230703 + ], + [ + 1428, + 7.31, + 7.31, + 7.31, + 7.31, + 37300, + 272947, + 7.287, + 20230703 + ], + [ + 1429, + 7.31, + 7.31, + 7.31, + 7.31, + 27600, + 201998, + 7.287, + 20230703 + ], + [ + 1430, + 7.31, + 7.31, + 7.31, + 7.31, + 42100, + 308133, + 7.287, + 20230703 + ], + [ + 1431, + 7.31, + 7.31, + 7.31, + 7.31, + 42800, + 312933, + 7.287, + 20230703 + ], + [ + 1432, + 7.31, + 7.31, + 7.31, + 7.31, + 9900, + 72408, + 7.287, + 20230703 + ], + [ + 1433, + 7.31, + 7.31, + 7.31, + 7.31, + 16500, + 120674, + 7.287, + 20230703 + ], + [ + 1434, + 7.31, + 7.31, + 7.31, + 7.31, + 8000, + 58492, + 7.287, + 20230703 + ], + [ + 1435, + 7.31, + 7.31, + 7.31, + 7.31, + 7300, + 53399, + 7.287, + 20230703 + ], + [ + 1436, + 7.31, + 7.31, + 7.31, + 7.31, + 15900, + 116306, + 7.287, + 20230703 + ], + [ + 1437, + 7.31, + 7.31, + 7.31, + 7.31, + 11100, + 81176, + 7.287, + 20230703 + ], + [ + 1438, + 7.31, + 7.31, + 7.31, + 7.31, + 37800, + 276382, + 7.287, + 20230703 + ], + [ + 1439, + 7.31, + 7.31, + 7.31, + 7.31, + 240500, + 1760239, + 7.288, + 20230703 + ], + [ + 1440, + 7.31, + 7.31, + 7.31, + 7.31, + 8200, + 59964, + 7.288, + 20230703 + ], + [ + 1441, + 7.31, + 7.31, + 7.31, + 7.31, + 22300, + 163057, + 7.288, + 20230703 + ], + [ + 1442, + 7.31, + 7.31, + 7.31, + 7.31, + 22300, + 163068, + 7.288, + 20230703 + ], + [ + 1443, + 7.31, + 7.31, + 7.31, + 7.31, + 21100, + 154379, + 7.288, + 20230703 + ], + [ + 1444, + 7.31, + 7.31, + 7.31, + 7.31, + 23800, + 174158, + 7.288, + 20230703 + ], + [ + 1445, + 7.31, + 7.31, + 7.31, + 7.31, + 13400, + 97991, + 7.288, + 20230703 + ], + [ + 1446, + 7.31, + 7.31, + 7.31, + 7.31, + 137100, + 1002261, + 7.288, + 20230703 + ], + [ + 1447, + 7.31, + 7.31, + 7.31, + 7.31, + 89200, + 652090, + 7.288, + 20230703 + ], + [ + 1448, + 7.31, + 7.31, + 7.31, + 7.31, + 12900, + 94374, + 7.288, + 20230703 + ], + [ + 1449, + 7.31, + 7.31, + 7.31, + 7.31, + 95200, + 695967, + 7.288, + 20230703 + ], + [ + 1450, + 7.31, + 7.31, + 7.31, + 7.31, + 115200, + 842354, + 7.289, + 20230703 + ], + [ + 1451, + 7.31, + 7.31, + 7.31, + 7.31, + 190800, + 1396309, + 7.289, + 20230703 + ], + [ + 1452, + 7.31, + 7.31, + 7.31, + 7.31, + 75400, + 551635, + 7.289, + 20230703 + ], + [ + 1453, + 7.31, + 7.31, + 7.31, + 7.31, + 208200, + 1522926, + 7.289, + 20230703 + ], + [ + 1454, + 7.3, + 7.3, + 7.3, + 7.3, + 132200, + 966344, + 7.289, + 20230703 + ], + [ + 1455, + 7.3, + 7.3, + 7.3, + 7.3, + 83300, + 608805, + 7.289, + 20230703 + ], + [ + 1456, + 7.3, + 7.3, + 7.3, + 7.3, + 175100, + 1278946, + 7.29, + 20230703 + ], + [ + 1457, + 7.3, + 7.3, + 7.3, + 7.3, + 170500, + 1245036, + 7.29, + 20230703 + ], + [ + 1458, + 7.3, + 7.3, + 7.3, + 7.3, + 5500, + 40150, + 7.29, + 20230703 + ], + [ + 1459, + 7.3, + 7.3, + 7.3, + 7.3, + 0, + 0, + 7.29, + 20230703 + ], + [ + 1500, + 7.32, + 7.32, + 7.32, + 7.32, + 421000, + 3081720, + 7.29, + 20230703 + ] + ], + "date": 20230703, + "yclose": 7.21 + } + ], + "code": 0 +} + + + +var KLINE_CAPITAL_DATA={ + "stock": [ + { + "count": 41, + "stockday": [ + { + "date": 20140320, + "capital": { + "a": 14922777132 + } + }, + { + "date": 20140814, + "capital": { + "a": 14922777132 + } + }, + { + "date": 20150319, + "capital": { + "a": 14922777132 + } + }, + { + "date": 20150820, + "capital": { + "a": 14922777132 + } + }, + { + "date": 20160322, + "capital": { + "a": 18653471415 + } + }, + { + "date": 20160407, + "capital": { + "a": 18653471415 + } + }, + { + "date": 20160616, + "capital": { + "a": 20518818557 + } + }, + { + "date": 20160811, + "capital": { + "a": 20518818557 + } + }, + { + "date": 20170314, + "capital": { + "a": 21618279922 + } + }, + { + "date": 20170519, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20170830, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20170906, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20180830, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20190326, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20190823, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20200424, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20200702, + "capital": { + "a": 28103794812 + } + }, + { + "date": 20200703, + "capital": { + "a": 28103794812 + } + }, + { + "date": 20200715, + "capital": { + "a": 28103805551 + } + }, + { + "date": 20200716, + "capital": { + "a": 28103805551 + } + }, + { + "date": 20200828, + "capital": { + "a": 28103794812 + } + }, + { + "date": 20200831, + "capital": { + "a": 29352131712 + } + }, + { + "date": 20200901, + "capital": { + "a": 29352131712 + } + }, + { + "date": 20201009, + "capital": { + "a": 29352134127 + } + }, + { + "date": 20201012, + "capital": { + "a": 29352134127 + } + }, + { + "date": 20210702, + "capital": { + "a": 29352156163 + } + }, + { + "date": 20210712, + "capital": { + "a": 29352160584 + } + }, + { + "date": 20210713, + "capital": { + "a": 29352160584 + } + }, + { + "date": 20211008, + "capital": { + "a": 29352165582 + } + }, + { + "date": 20220105, + "capital": { + "a": 29352168006 + } + }, + { + "date": 20220106, + "capital": { + "a": 29352168006 + } + }, + { + "date": 20220401, + "capital": { + "a": 29352171861 + } + }, + { + "date": 20221011, + "capital": { + "a": 29352173656 + } + }, + { + "date": 20230104, + "capital": { + "a": 29352174170 + } + }, + { + "date": 20230105, + "capital": { + "a": 29352174170 + } + }, + { + "date": 20230403, + "capital": { + "a": 29352174759 + } + }, + { + "date": 20230404, + "capital": { + "a": 29352174759 + } + }, + { + "date": 20230703, + "capital": { + "a": 29352175421 + } + }, + { + "date": 20230704, + "capital": { + "a": 29352175421 + } + }, + { + "date": 20230712, + "capital": { + "a": 29352175642 + } + }, + { + "date": 20230713, + "capital": { + "a": 29352175642 + } + } + ], + "symbol": "600000.sh", + "name": null + } + ], + "start": 0, + "end": 0, + "count": 1, + "ticket": 266, + "version": "HQ.StockHistoryDay 2.0", + "message": null, + "code": 0, + "servertime": "2023-08-29 14:55:58" + } + + + + var KLINE_DAY_DATA={ + "data": [ + [ + 20110429, + 14.62, + 14.7, + 14.74, + 14, + 14.28, + 101688583, + 1452649693 + ], + [ + 20110503, + 14.28, + 14.24, + 14.41, + 14.12, + 14.29, + 47035506, + 673472605 + ], + [ + 20110504, + 14.29, + 14.2, + 14.37, + 13.74, + 13.83, + 81001236, + 1132838506 + ], + [ + 20110505, + 13.83, + 13.75, + 13.99, + 13.63, + 13.88, + 46974559, + 650093903 + ], + [ + 20110506, + 13.88, + 13.72, + 13.97, + 13.66, + 13.82, + 36757391, + 508740035 + ], + [ + 20110509, + 13.82, + 13.8, + 13.97, + 13.7, + 13.76, + 30554676, + 422490266 + ], + [ + 20110510, + 13.76, + 13.8, + 13.99, + 13.71, + 13.97, + 36795361, + 511163677 + ], + [ + 20110511, + 13.97, + 13.97, + 14.05, + 13.81, + 13.88, + 27344003, + 380898283 + ], + [ + 20110512, + 13.88, + 13.81, + 13.94, + 13.64, + 13.65, + 37059483, + 511077951 + ], + [ + 20110513, + 13.65, + 13.68, + 13.83, + 13.49, + 13.83, + 52149614, + 712045065 + ], + [ + 20110516, + 13.83, + 13.75, + 13.91, + 13.68, + 13.69, + 37488832, + 517163716 + ], + [ + 20110517, + 13.69, + 13.7, + 14, + 13.62, + 13.91, + 48282261, + 669260989 + ], + [ + 20110518, + 13.91, + 13.89, + 14.22, + 13.84, + 14.15, + 54624469, + 770723084 + ], + [ + 20110519, + 14.15, + 14.18, + 14.32, + 14.1, + 14.14, + 44471117, + 632129346 + ], + [ + 20110520, + 14.14, + 14.13, + 14.35, + 14.1, + 14.24, + 51652211, + 736778833 + ], + [ + 20110523, + 14.24, + 14.17, + 14.23, + 13.8, + 13.86, + 49529764, + 690545338 + ], + [ + 20110524, + 13.86, + 13.82, + 13.94, + 13.79, + 13.85, + 33302192, + 462259457 + ], + [ + 20110525, + 13.85, + 13.82, + 13.86, + 13.58, + 13.6, + 30456437, + 417290094 + ], + [ + 20110526, + 13.6, + 13.71, + 13.75, + 13.56, + 13.65, + 32165477, + 439304202 + ], + [ + 20110527, + 13.65, + 13.68, + 13.89, + 13.57, + 13.69, + 42690707, + 586884307 + ], + [ + 20110530, + 13.69, + 13.65, + 13.86, + 13.57, + 13.8, + 32773527, + 450312962 + ], + [ + 20110531, + 13.8, + 13.81, + 13.87, + 13.64, + 13.86, + 54862272, + 754258699 + ], + [ + 20110601, + 13.86, + 13.8, + 13.88, + 13.69, + 13.74, + 43373105, + 597661115 + ], + [ + 20110602, + 13.74, + 13.6, + 13.65, + 13.07, + 13.21, + 78054220, + 1039092746 + ], + [ + 20110603, + 10.04, + 10.02, + 10.14, + 10, + 10.09, + 38481953, + 387260340 + ], + [ + 20110607, + 10.09, + 10.04, + 10.13, + 9.98, + 10.1, + 32112692, + 322851680 + ], + [ + 20110608, + 10.1, + 10.11, + 10.12, + 9.78, + 9.92, + 71399603, + 705901472 + ], + [ + 20110609, + 9.92, + 9.9, + 9.9, + 9.67, + 9.69, + 50650154, + 494816808 + ], + [ + 20110610, + 9.69, + 9.71, + 9.8, + 9.68, + 9.74, + 41514189, + 403650864 + ], + [ + 20110613, + 9.74, + 9.7, + 9.83, + 9.62, + 9.79, + 33499528, + 325257133 + ], + [ + 20110614, + 9.79, + 9.78, + 10.04, + 9.73, + 9.92, + 59763717, + 594459887 + ], + [ + 20110615, + 9.92, + 9.9, + 9.9, + 9.69, + 9.72, + 50642541, + 494521264 + ], + [ + 20110616, + 9.72, + 9.67, + 9.71, + 9.59, + 9.61, + 43684110, + 420806039 + ], + [ + 20110617, + 9.61, + 9.61, + 9.69, + 9.55, + 9.56, + 38151775, + 367427557 + ], + [ + 20110620, + 9.56, + 9.55, + 9.67, + 9.51, + 9.65, + 49155845, + 471826236 + ], + [ + 20110621, + 9.65, + 9.66, + 9.72, + 9.63, + 9.68, + 44032371, + 426182669 + ], + [ + 20110622, + 9.68, + 9.73, + 9.73, + 9.57, + 9.63, + 44402682, + 428768703 + ], + [ + 20110623, + 9.63, + 9.62, + 9.79, + 9.5, + 9.74, + 51462993, + 496177923 + ], + [ + 20110624, + 9.74, + 9.69, + 10.18, + 9.67, + 10.1, + 108608292, + 1083590773 + ], + [ + 20110627, + 10.1, + 10.1, + 10.21, + 10, + 10.07, + 61879841, + 624566437 + ], + [ + 20110628, + 10.07, + 10.07, + 10.08, + 9.89, + 10, + 48625916, + 485148836 + ], + [ + 20110629, + 10, + 10, + 10.04, + 9.74, + 9.76, + 92115792, + 906629869 + ], + [ + 20110630, + 9.76, + 9.78, + 9.97, + 9.74, + 9.84, + 89477914, + 880212562 + ], + [ + 20110701, + 9.84, + 9.85, + 9.86, + 9.65, + 9.74, + 84950358, + 829257826 + ], + [ + 20110704, + 9.74, + 9.79, + 10.12, + 9.78, + 10.1, + 137704167, + 1372265445 + ], + [ + 20110705, + 10.1, + 10.1, + 10.18, + 9.99, + 10.05, + 79844236, + 803065821 + ], + [ + 20110706, + 10.05, + 10.01, + 10.01, + 9.8, + 9.92, + 78083396, + 771582190 + ], + [ + 20110707, + 9.92, + 10.09, + 10.15, + 9.9, + 9.93, + 110306181, + 1107281017 + ], + [ + 20110708, + 9.93, + 9.95, + 10.25, + 9.93, + 10.14, + 96178652, + 973144633 + ], + [ + 20110711, + 10.14, + 10.05, + 10.13, + 9.96, + 10.05, + 77297565, + 774789745 + ], + [ + 20110712, + 10.05, + 9.97, + 10.02, + 9.84, + 9.88, + 73779698, + 730710128 + ], + [ + 20110713, + 9.88, + 9.93, + 10.08, + 9.87, + 10.01, + 60517246, + 605053186 + ], + [ + 20110714, + 10.01, + 10, + 10.1, + 9.97, + 10.1, + 72244581, + 725394120 + ], + [ + 20110715, + 10.1, + 10.05, + 10.14, + 9.99, + 10.09, + 66656003, + 672068536 + ], + [ + 20110718, + 10.09, + 10.1, + 10.1, + 9.93, + 10, + 88296134, + 883661214 + ], + [ + 20110719, + 10, + 9.94, + 9.96, + 9.82, + 9.85, + 77790440, + 768616582 + ], + [ + 20110720, + 9.85, + 9.9, + 9.94, + 9.77, + 9.84, + 63761031, + 626819364 + ], + [ + 20110721, + 9.84, + 9.83, + 9.85, + 9.64, + 9.73, + 73648903, + 716204441 + ], + [ + 20110722, + 9.73, + 9.75, + 9.78, + 9.67, + 9.7, + 52488395, + 509417136 + ], + [ + 20110725, + 9.7, + 9.65, + 9.67, + 9.37, + 9.43, + 88189088, + 838678395 + ], + [ + 20110726, + 9.43, + 9.43, + 9.55, + 9.38, + 9.42, + 45125010, + 426214467 + ], + [ + 20110727, + 9.42, + 9.38, + 9.42, + 9.35, + 9.39, + 48213160, + 452508637 + ], + [ + 20110728, + 9.39, + 9.33, + 9.34, + 9.15, + 9.22, + 65663811, + 605993962 + ], + [ + 20110729, + 9.22, + 9.25, + 9.61, + 9.13, + 9.4, + 95487760, + 894864393 + ], + [ + 20110801, + 9.4, + 9.33, + 9.46, + 9.27, + 9.32, + 44930056, + 420409959 + ], + [ + 20110802, + 9.32, + 9.25, + 9.31, + 9.13, + 9.26, + 41364988, + 380816089 + ], + [ + 20110803, + 9.26, + 9.19, + 9.31, + 9.17, + 9.26, + 31523822, + 291253828 + ], + [ + 20110804, + 9.26, + 9.31, + 9.4, + 9.27, + 9.28, + 30410552, + 283911226 + ], + [ + 20110805, + 9.28, + 9.09, + 9.15, + 9, + 9.03, + 71952165, + 651685202 + ], + [ + 20110808, + 9.03, + 8.95, + 9.09, + 8.62, + 8.73, + 98624718, + 871891979 + ], + [ + 20110809, + 8.73, + 8.52, + 8.95, + 8.47, + 8.87, + 110925176, + 968666716 + ], + [ + 20110810, + 8.87, + 9.02, + 9.08, + 8.87, + 8.91, + 67295852, + 605242196 + ], + [ + 20110811, + 8.91, + 8.73, + 9.15, + 8.71, + 9.1, + 74782511, + 673428896 + ], + [ + 20110812, + 9.1, + 9.12, + 9.15, + 8.98, + 9.03, + 51162640, + 463907926 + ], + [ + 20110815, + 9.03, + 9.07, + 9.39, + 8.99, + 9.37, + 89493443, + 825023455 + ], + [ + 20110816, + 9.37, + 9.35, + 9.51, + 9.27, + 9.35, + 92194078, + 866602343 + ], + [ + 20110817, + 9.35, + 9.34, + 9.41, + 9.28, + 9.28, + 44535594, + 415370550 + ], + [ + 20110818, + 9.28, + 9.32, + 9.33, + 9.09, + 9.12, + 40832235, + 375402155 + ], + [ + 20110819, + 9.12, + 8.99, + 9.08, + 8.94, + 9.02, + 55545006, + 500195838 + ], + [ + 20110822, + 9.02, + 9.04, + 9.15, + 8.95, + 8.98, + 42762550, + 385779149 + ], + [ + 20110823, + 8.98, + 9.03, + 9.19, + 8.93, + 9.18, + 48210876, + 438712166 + ], + [ + 20110824, + 9.18, + 9.21, + 9.34, + 9.08, + 9.1, + 53322202, + 490717794 + ], + [ + 20110825, + 9.1, + 9.15, + 9.53, + 9.11, + 9.48, + 121038880, + 1135191015 + ], + [ + 20110826, + 9.48, + 9.42, + 9.51, + 9.32, + 9.46, + 61998169, + 584450251 + ], + [ + 20110829, + 9.46, + 9.29, + 9.29, + 9.13, + 9.18, + 75330948, + 693917105 + ], + [ + 20110830, + 9.18, + 9.25, + 9.4, + 9.15, + 9.19, + 49166774, + 456223295 + ], + [ + 20110831, + 9.19, + 9.18, + 9.35, + 9.16, + 9.29, + 34349428, + 318100885 + ], + [ + 20110901, + 9.29, + 9.31, + 9.43, + 9.28, + 9.37, + 58506018, + 548068833 + ], + [ + 20110902, + 9.37, + 9.35, + 9.4, + 9.2, + 9.29, + 32039819, + 297248797 + ], + [ + 20110905, + 9.29, + 9.2, + 9.22, + 9.11, + 9.15, + 30840689, + 282591754 + ], + [ + 20110906, + 9.15, + 9.09, + 9.22, + 9.03, + 9.11, + 42139539, + 384694366 + ], + [ + 20110907, + 9.11, + 9.13, + 9.38, + 9.08, + 9.29, + 40598521, + 374413883 + ], + [ + 20110908, + 9.29, + 9.3, + 9.33, + 9.2, + 9.26, + 28413650, + 263397211 + ], + [ + 20110909, + 9.26, + 9.3, + 9.41, + 9.22, + 9.3, + 38055811, + 354331602 + ], + [ + 20110913, + 9.3, + 9.18, + 9.22, + 9.12, + 9.15, + 27627217, + 252939806 + ], + [ + 20110914, + 9.15, + 9.2, + 9.21, + 8.94, + 9.1, + 50592099, + 457967156 + ], + [ + 20110915, + 9.1, + 9.1, + 9.17, + 8.94, + 8.95, + 56765027, + 512651845 + ], + [ + 20110916, + 8.95, + 9.02, + 9.07, + 8.95, + 8.98, + 42224050, + 380213995 + ], + [ + 20110919, + 8.98, + 8.91, + 8.92, + 8.79, + 8.81, + 41510239, + 366080582 + ], + [ + 20110920, + 8.81, + 8.8, + 8.92, + 8.73, + 8.86, + 34551618, + 305251347 + ], + [ + 20110921, + 8.86, + 8.86, + 9.22, + 8.76, + 9.09, + 70353056, + 635069866 + ], + [ + 20110922, + 9.09, + 9.01, + 9.02, + 8.8, + 8.82, + 53791988, + 479557639 + ], + [ + 20110923, + 8.82, + 8.71, + 8.81, + 8.61, + 8.73, + 54164832, + 470756862 + ], + [ + 20110926, + 8.73, + 8.65, + 8.72, + 8.4, + 8.44, + 81748380, + 697436150 + ], + [ + 20110927, + 8.44, + 8.52, + 8.58, + 8.48, + 8.52, + 40252611, + 343008396 + ], + [ + 20110928, + 8.52, + 8.59, + 8.6, + 8.4, + 8.43, + 42407399, + 360008943 + ], + [ + 20110929, + 8.43, + 8.39, + 8.52, + 8.33, + 8.45, + 43757787, + 369392508 + ], + [ + 20110930, + 8.45, + 8.48, + 8.64, + 8.44, + 8.54, + 60468787, + 515663929 + ], + [ + 20111010, + 8.54, + 8.52, + 8.56, + 8.41, + 8.42, + 32428434, + 274365576 + ], + [ + 20111011, + 8.42, + 8.78, + 8.78, + 8.48, + 8.57, + 59130344, + 511050472 + ], + [ + 20111012, + 8.57, + 8.54, + 8.92, + 8.49, + 8.85, + 89412222, + 787072851 + ], + [ + 20111013, + 8.85, + 8.82, + 8.94, + 8.76, + 8.87, + 51298778, + 453963294 + ], + [ + 20111014, + 8.87, + 8.84, + 8.88, + 8.73, + 8.83, + 40504198, + 356399899 + ], + [ + 20111017, + 8.83, + 8.84, + 9.05, + 8.82, + 8.92, + 46009758, + 410848342 + ], + [ + 20111018, + 8.92, + 8.85, + 8.9, + 8.75, + 8.78, + 41115344, + 362177732 + ], + [ + 20111019, + 8.78, + 8.78, + 8.92, + 8.75, + 8.84, + 36188377, + 319545731 + ], + [ + 20111020, + 8.84, + 8.77, + 8.86, + 8.64, + 8.73, + 50658455, + 443175230 + ], + [ + 20111021, + 8.73, + 8.75, + 8.97, + 8.7, + 8.89, + 59306969, + 526976700 + ], + [ + 20111024, + 8.89, + 8.91, + 9.21, + 8.87, + 9.16, + 94932084, + 864185495 + ], + [ + 20111025, + 9.16, + 9.18, + 9.25, + 9.08, + 9.16, + 66314936, + 608223062 + ], + [ + 20111026, + 9.16, + 9.13, + 9.3, + 9.05, + 9.18, + 68454846, + 631301579 + ], + [ + 20111027, + 9.18, + 9.26, + 9.35, + 9.21, + 9.26, + 45585827, + 422360453 + ], + [ + 20111028, + 9.26, + 9.4, + 9.55, + 9.26, + 9.38, + 82502754, + 775731742 + ], + [ + 20111031, + 9.38, + 9.35, + 9.35, + 9.16, + 9.21, + 50778832, + 468747732 + ], + [ + 20111101, + 9.21, + 9.15, + 9.34, + 9.11, + 9.18, + 57198902, + 527513052 + ], + [ + 20111102, + 9.18, + 9.08, + 9.37, + 9.04, + 9.36, + 59397848, + 546059796 + ], + [ + 20111103, + 9.36, + 9.38, + 9.39, + 9.22, + 9.24, + 84349601, + 785658964 + ], + [ + 20111104, + 9.24, + 9.35, + 9.36, + 9.23, + 9.31, + 42565042, + 395922342 + ], + [ + 20111107, + 9.31, + 9.25, + 9.28, + 9.16, + 9.18, + 32870037, + 302777625 + ], + [ + 20111108, + 9.18, + 9.24, + 9.3, + 9.14, + 9.21, + 31693301, + 291603574 + ], + [ + 20111109, + 9.21, + 9.24, + 9.29, + 9.18, + 9.27, + 27951632, + 257975143 + ], + [ + 20111110, + 9.27, + 9.2, + 9.25, + 9.04, + 9.05, + 46636157, + 426657140 + ], + [ + 20111111, + 9.05, + 9.06, + 9.17, + 9.05, + 9.08, + 25261827, + 230005502 + ], + [ + 20111114, + 9.08, + 9.18, + 9.27, + 9.13, + 9.21, + 42296963, + 389371091 + ], + [ + 20111115, + 9.21, + 9.2, + 9.22, + 9.13, + 9.18, + 30013432, + 275179280 + ], + [ + 20111116, + 9.18, + 9.18, + 9.18, + 8.87, + 8.92, + 64028631, + 576115159 + ], + [ + 20111117, + 8.92, + 8.94, + 8.97, + 8.84, + 8.86, + 32007465, + 284590451 + ], + [ + 20111118, + 8.86, + 8.8, + 8.89, + 8.76, + 8.8, + 36819930, + 324198795 + ], + [ + 20111121, + 8.8, + 8.84, + 8.85, + 8.67, + 8.74, + 32355327, + 281903843 + ], + [ + 20111122, + 8.74, + 8.7, + 8.81, + 8.68, + 8.75, + 30669913, + 268099631 + ], + [ + 20111123, + 8.75, + 8.76, + 8.77, + 8.62, + 8.69, + 26370231, + 228822392 + ], + [ + 20111124, + 8.69, + 8.62, + 8.76, + 8.6, + 8.7, + 24460075, + 212634673 + ], + [ + 20111125, + 8.7, + 8.7, + 8.72, + 8.6, + 8.62, + 21366538, + 184856605 + ], + [ + 20111128, + 8.62, + 8.63, + 8.68, + 8.57, + 8.6, + 23967739, + 206431563 + ], + [ + 20111129, + 8.6, + 8.66, + 8.74, + 8.62, + 8.73, + 25960610, + 225388356 + ], + [ + 20111130, + 8.73, + 8.69, + 8.73, + 8.47, + 8.5, + 44971839, + 384658393 + ], + [ + 20111201, + 8.5, + 8.74, + 8.95, + 8.73, + 8.81, + 89049077, + 787219129 + ], + [ + 20111202, + 8.81, + 8.78, + 8.85, + 8.71, + 8.8, + 38638133, + 339557364 + ], + [ + 20111205, + 8.8, + 8.84, + 8.91, + 8.63, + 8.8, + 40188321, + 354439402 + ], + [ + 20111206, + 8.8, + 8.76, + 8.84, + 8.7, + 8.73, + 26440305, + 232129306 + ], + [ + 20111207, + 8.73, + 8.74, + 8.83, + 8.7, + 8.78, + 23350899, + 204935333 + ], + [ + 20111208, + 8.78, + 8.78, + 8.83, + 8.68, + 8.78, + 21909676, + 191759965 + ], + [ + 20111209, + 8.78, + 8.73, + 8.78, + 8.64, + 8.7, + 29514000, + 257109793 + ], + [ + 20111212, + 8.7, + 8.68, + 8.74, + 8.64, + 8.66, + 23035328, + 200109781 + ], + [ + 20111213, + 8.66, + 8.64, + 8.72, + 8.56, + 8.58, + 47600711, + 412160766 + ], + [ + 20111214, + 8.58, + 8.57, + 8.65, + 8.54, + 8.6, + 27334982, + 235202167 + ], + [ + 20111215, + 8.6, + 8.56, + 8.62, + 8.48, + 8.49, + 41518789, + 354799723 + ], + [ + 20111216, + 8.49, + 8.51, + 8.65, + 8.49, + 8.62, + 37730295, + 322463285 + ], + [ + 20111219, + 8.62, + 8.57, + 8.64, + 8.37, + 8.61, + 45264959, + 384672669 + ], + [ + 20111220, + 8.61, + 8.58, + 8.75, + 8.56, + 8.59, + 38376971, + 331731071 + ], + [ + 20111221, + 8.59, + 8.66, + 8.72, + 8.5, + 8.53, + 41637650, + 359681306 + ], + [ + 20111222, + 8.53, + 8.49, + 8.59, + 8.45, + 8.53, + 42682705, + 363453847 + ], + [ + 20111223, + 8.53, + 8.54, + 8.61, + 8.49, + 8.54, + 23263186, + 198890329 + ], + [ + 20111226, + 8.54, + 8.52, + 8.56, + 8.42, + 8.47, + 31788769, + 269877056 + ], + [ + 20111227, + 8.47, + 8.47, + 8.53, + 8.4, + 8.44, + 31075676, + 262876940 + ], + [ + 20111228, + 8.44, + 8.43, + 8.46, + 8.25, + 8.38, + 42011046, + 351109636 + ], + [ + 20111229, + 8.38, + 8.35, + 8.38, + 8.29, + 8.35, + 40055045, + 333839370 + ], + [ + 20111230, + 8.35, + 8.39, + 8.51, + 8.38, + 8.49, + 52982530, + 448339738 + ], + [ + 20120104, + 8.49, + 8.54, + 8.56, + 8.39, + 8.41, + 34201379, + 290229551 + ], + [ + 20120105, + 8.41, + 8.47, + 8.82, + 8.47, + 8.65, + 132116203, + 1144753023 + ], + [ + 20120106, + 8.65, + 8.63, + 8.78, + 8.62, + 8.71, + 61778687, + 537043761 + ], + [ + 20120109, + 8.71, + 8.72, + 8.99, + 8.68, + 8.95, + 80136249, + 711429611 + ], + [ + 20120110, + 8.95, + 8.95, + 9.1, + 8.88, + 9.07, + 72004632, + 647206633 + ], + [ + 20120111, + 9.07, + 9.05, + 9.1, + 8.98, + 9, + 49261157, + 444366552 + ], + [ + 20120112, + 9, + 9, + 9.21, + 8.99, + 9.09, + 60486981, + 551261471 + ], + [ + 20120113, + 9.09, + 9.11, + 9.18, + 8.97, + 9.04, + 56725332, + 514638094 + ], + [ + 20120116, + 9.04, + 9, + 9.12, + 8.96, + 8.97, + 33100160, + 299225053 + ], + [ + 20120117, + 8.97, + 9, + 9.26, + 8.79, + 9.2, + 97357263, + 876457391 + ], + [ + 20120118, + 9.2, + 9.16, + 9.23, + 9, + 9.04, + 58089289, + 529288104 + ], + [ + 20120119, + 9.04, + 9.05, + 9.22, + 9.02, + 9.2, + 68645571, + 628781817 + ], + [ + 20120120, + 9.2, + 9.25, + 9.43, + 9.17, + 9.42, + 95052703, + 883450355 + ], + [ + 20120130, + 9.42, + 9.4, + 9.41, + 9.2, + 9.22, + 71883155, + 668276691 + ], + [ + 20120131, + 9.22, + 9.24, + 9.28, + 9.16, + 9.22, + 35464104, + 326763252 + ], + [ + 20120201, + 9.22, + 9.2, + 9.26, + 9.05, + 9.08, + 39647888, + 362716575 + ], + [ + 20120202, + 9.08, + 9.12, + 9.42, + 9.08, + 9.4, + 87973331, + 816297537 + ], + [ + 20120203, + 9.4, + 9.35, + 9.5, + 9.32, + 9.44, + 97135312, + 914988444 + ], + [ + 20120206, + 9.44, + 9.46, + 9.51, + 9.29, + 9.39, + 63691281, + 599080983 + ], + [ + 20120207, + 9.39, + 9.32, + 9.36, + 9.18, + 9.24, + 51391402, + 475945766 + ], + [ + 20120208, + 9.24, + 9.23, + 9.48, + 9.23, + 9.45, + 64270717, + 602796522 + ], + [ + 20120209, + 9.45, + 9.45, + 9.48, + 9.36, + 9.4, + 50273854, + 473358227 + ], + [ + 20120210, + 9.4, + 9.36, + 9.48, + 9.32, + 9.37, + 51836488, + 487049474 + ], + [ + 20120213, + 9.37, + 9.25, + 9.37, + 9.18, + 9.27, + 49204966, + 456411669 + ], + [ + 20120214, + 9.27, + 9.24, + 9.28, + 9.13, + 9.19, + 53024869, + 487049233 + ], + [ + 20120215, + 9.19, + 9.16, + 9.29, + 9.14, + 9.23, + 55064760, + 507511353 + ], + [ + 20120216, + 9.23, + 9.25, + 9.28, + 9.14, + 9.19, + 47501799, + 437494063 + ], + [ + 20120217, + 9.19, + 9.25, + 9.31, + 9.2, + 9.26, + 41743292, + 386595857 + ], + [ + 20120220, + 9.26, + 9.41, + 9.41, + 9.25, + 9.26, + 57740009, + 539245887 + ], + [ + 20120221, + 9.26, + 9.27, + 9.31, + 9.2, + 9.28, + 42757386, + 395923924 + ], + [ + 20120222, + 9.28, + 9.28, + 9.36, + 9.2, + 9.32, + 81447790, + 755732387 + ], + [ + 20120223, + 9.32, + 9.32, + 9.4, + 9.28, + 9.33, + 87754888, + 818404842 + ], + [ + 20120224, + 9.33, + 9.35, + 9.53, + 9.31, + 9.51, + 128341832, + 1207795585 + ], + [ + 20120227, + 9.51, + 9.57, + 9.62, + 9.45, + 9.48, + 126664015, + 1206459798 + ], + [ + 20120228, + 9.48, + 9.48, + 9.7, + 9.46, + 9.66, + 136121116, + 1308533877 + ], + [ + 20120229, + 9.66, + 9.67, + 9.67, + 9.51, + 9.54, + 77757837, + 745267161 + ], + [ + 20120301, + 9.54, + 9.5, + 9.59, + 9.49, + 9.55, + 46237868, + 441399342 + ], + [ + 20120302, + 9.55, + 9.55, + 9.7, + 9.54, + 9.69, + 74013187, + 711842953 + ], + [ + 20120305, + 9.69, + 9.74, + 9.75, + 9.58, + 9.58, + 66098035, + 638459411 + ], + [ + 20120306, + 9.58, + 9.53, + 9.61, + 9.41, + 9.44, + 68450355, + 650629551 + ], + [ + 20120307, + 9.44, + 9.39, + 9.44, + 9.33, + 9.34, + 51077237, + 479615280 + ], + [ + 20120308, + 9.34, + 9.39, + 9.5, + 9.37, + 9.46, + 54828552, + 517039328 + ], + [ + 20120309, + 9.46, + 9.47, + 9.51, + 9.42, + 9.47, + 47510501, + 449318745 + ], + [ + 20120312, + 9.47, + 9.44, + 9.45, + 9.33, + 9.38, + 52784386, + 494779980 + ], + [ + 20120313, + 9.38, + 9.39, + 9.53, + 9.35, + 9.47, + 61430150, + 582028877 + ], + [ + 20120314, + 9.47, + 9.53, + 9.61, + 9.32, + 9.36, + 99280321, + 940852511 + ], + [ + 20120315, + 9.36, + 9.36, + 9.45, + 9.16, + 9.19, + 70673894, + 661561276 + ], + [ + 20120316, + 9.19, + 9.25, + 9.34, + 9.2, + 9.25, + 72584563, + 672304027 + ], + [ + 20120319, + 9.25, + 9.26, + 9.32, + 9.24, + 9.28, + 50228036, + 466395766 + ], + [ + 20120320, + 9.28, + 9.25, + 9.26, + 9.12, + 9.12, + 62725576, + 575220524 + ], + [ + 20120321, + 9.12, + 9.18, + 9.19, + 9.02, + 9.08, + 51867060, + 471579975 + ], + [ + 20120322, + 9.08, + 9.09, + 9.21, + 9.03, + 9.12, + 38651197, + 352251184 + ], + [ + 20120323, + 9.12, + 9.1, + 9.12, + 9.02, + 9.06, + 35268448, + 319927048 + ], + [ + 20120326, + 9.06, + 9.05, + 9.17, + 9.05, + 9.13, + 33692849, + 306941853 + ], + [ + 20120327, + 9.13, + 9.15, + 9.17, + 9.08, + 9.12, + 27294640, + 249025233 + ], + [ + 20120328, + 9.12, + 9.12, + 9.14, + 8.93, + 8.97, + 43565307, + 394701420 + ], + [ + 20120329, + 8.97, + 8.94, + 9, + 8.85, + 8.87, + 48391415, + 432068893 + ], + [ + 20120330, + 8.87, + 8.92, + 8.97, + 8.88, + 8.93, + 50587012, + 451335933 + ], + [ + 20120405, + 8.93, + 8.9, + 8.95, + 8.81, + 8.93, + 76352001, + 677374501 + ], + [ + 20120406, + 8.93, + 8.93, + 8.96, + 8.84, + 8.94, + 56682481, + 504458934 + ], + [ + 20120409, + 8.94, + 8.89, + 8.94, + 8.83, + 8.84, + 34889828, + 309720486 + ], + [ + 20120410, + 8.84, + 8.86, + 8.93, + 8.78, + 8.92, + 45147000, + 399088179 + ], + [ + 20120411, + 8.92, + 8.87, + 8.95, + 8.85, + 8.89, + 39397074, + 350489715 + ], + [ + 20120412, + 8.89, + 8.89, + 9.14, + 8.87, + 9.12, + 64571634, + 581979210 + ], + [ + 20120413, + 9.12, + 9.11, + 9.15, + 9.02, + 9.14, + 61175666, + 556243010 + ], + [ + 20120416, + 9.14, + 9.08, + 9.12, + 9.04, + 9.06, + 38614798, + 350462999 + ], + [ + 20120417, + 9.06, + 9.06, + 9.09, + 8.93, + 8.93, + 49466011, + 444391607 + ], + [ + 20120418, + 8.93, + 8.93, + 9.14, + 8.92, + 9.12, + 67117990, + 607091633 + ], + [ + 20120419, + 9.12, + 9.1, + 9.16, + 9.06, + 9.12, + 48488000, + 441712581 + ], + [ + 20120420, + 9.12, + 9.1, + 9.32, + 9.09, + 9.31, + 77240835, + 714085575 + ], + [ + 20120423, + 9.31, + 9.27, + 9.33, + 9.21, + 9.24, + 41839068, + 387763897 + ], + [ + 20120424, + 9.24, + 9.23, + 9.55, + 9.22, + 9.38, + 113165453, + 1065629977 + ], + [ + 20120425, + 9.38, + 9.34, + 9.44, + 9.33, + 9.35, + 66489024, + 623235371 + ], + [ + 20120426, + 9.35, + 9.42, + 9.46, + 9.3, + 9.37, + 53826936, + 503917233 + ], + [ + 20120427, + 9.37, + 9.39, + 9.45, + 9.35, + 9.41, + 47114993, + 443152186 + ], + [ + 20120502, + 9.41, + 9.48, + 9.59, + 9.41, + 9.56, + 107696972, + 1023491921 + ], + [ + 20120503, + 9.56, + 9.51, + 9.55, + 9.42, + 9.46, + 60560075, + 574341330 + ], + [ + 20120504, + 9.46, + 9.47, + 9.5, + 9.39, + 9.49, + 71659892, + 677231238 + ], + [ + 20120507, + 9.49, + 9.43, + 9.48, + 9.34, + 9.42, + 82225733, + 773477051 + ], + [ + 20120508, + 9.42, + 9.41, + 9.42, + 9.28, + 9.36, + 86721348, + 810233956 + ], + [ + 20120509, + 9.36, + 9.3, + 9.31, + 9.18, + 9.2, + 65066893, + 600930021 + ], + [ + 20120510, + 9.2, + 9.21, + 9.24, + 9.11, + 9.16, + 67576254, + 619397962 + ], + [ + 20120511, + 9.16, + 9.16, + 9.23, + 9.12, + 9.16, + 35532729, + 325856898 + ], + [ + 20120514, + 9.16, + 9.21, + 9.23, + 9.06, + 9.08, + 70896633, + 648414480 + ], + [ + 20120515, + 9.08, + 9, + 9.05, + 8.98, + 9.04, + 60429994, + 544604567 + ], + [ + 20120516, + 9.04, + 9.03, + 9.03, + 8.89, + 8.91, + 75535741, + 676147543 + ], + [ + 20120517, + 8.91, + 8.93, + 9.02, + 8.9, + 8.97, + 43092663, + 386025718 + ], + [ + 20120518, + 8.97, + 8.92, + 8.92, + 8.82, + 8.86, + 61950167, + 549225590 + ], + [ + 20120521, + 8.86, + 8.86, + 8.91, + 8.83, + 8.87, + 46679612, + 413635877 + ], + [ + 20120522, + 8.87, + 8.9, + 8.97, + 8.88, + 8.96, + 67549651, + 602839656 + ], + [ + 20120523, + 8.96, + 8.95, + 8.96, + 8.85, + 8.89, + 61979794, + 552097474 + ], + [ + 20120524, + 8.89, + 8.88, + 8.94, + 8.81, + 8.85, + 49757216, + 441704165 + ], + [ + 20120525, + 8.85, + 8.85, + 8.86, + 8.77, + 8.79, + 45887776, + 404197693 + ], + [ + 20120528, + 8.79, + 8.8, + 8.88, + 8.77, + 8.87, + 52347656, + 461949299 + ], + [ + 20120529, + 8.87, + 8.86, + 8.98, + 8.82, + 8.95, + 93478648, + 831085291 + ], + [ + 20120530, + 8.95, + 8.92, + 8.93, + 8.79, + 8.82, + 88036486, + 779244023 + ], + [ + 20120531, + 8.82, + 8.79, + 8.8, + 8.75, + 8.77, + 67011196, + 587833136 + ], + [ + 20120601, + 8.77, + 8.78, + 8.84, + 8.75, + 8.78, + 42401677, + 372673966 + ], + [ + 20120604, + 8.78, + 8.71, + 8.71, + 8.58, + 8.59, + 69367973, + 599453523 + ], + [ + 20120605, + 8.59, + 8.62, + 8.64, + 8.55, + 8.56, + 69666907, + 598110567 + ], + [ + 20120606, + 8.56, + 8.59, + 8.68, + 8.55, + 8.62, + 49918846, + 429065873 + ], + [ + 20120607, + 8.62, + 8.68, + 8.7, + 8.53, + 8.56, + 48026408, + 413324686 + ], + [ + 20120608, + 8.56, + 8.51, + 8.53, + 8.31, + 8.34, + 140389731, + 1176530441 + ], + [ + 20120611, + 8.34, + 8.36, + 8.38, + 8.31, + 8.34, + 71644862, + 597652524 + ], + [ + 20120612, + 8.34, + 8.31, + 8.35, + 8.19, + 8.29, + 82431224, + 680814847 + ], + [ + 20120613, + 8.29, + 8.29, + 8.29, + 8.29, + 8.29, + 0, + 0 + ], + [ + 20120614, + 8.29, + 8.3, + 8.34, + 8.25, + 8.27, + 80017463, + 664166685 + ], + [ + 20120615, + 8.27, + 8.31, + 8.53, + 8.29, + 8.47, + 134216053, + 1129580248 + ], + [ + 20120618, + 8.47, + 8.47, + 8.48, + 8.42, + 8.46, + 50212960, + 424346827 + ], + [ + 20120619, + 8.46, + 8.47, + 8.54, + 8.43, + 8.49, + 47008304, + 398791959 + ], + [ + 20120620, + 8.49, + 8.54, + 8.61, + 8.48, + 8.5, + 50000107, + 427039914 + ], + [ + 20120621, + 8.5, + 8.51, + 8.51, + 8.4, + 8.44, + 39423884, + 332932086 + ], + [ + 20120625, + 8.44, + 8.42, + 8.48, + 8.34, + 8.35, + 52706596, + 443526592 + ], + [ + 20120626, + 8.05, + 8.07, + 8.12, + 8.03, + 8.06, + 39982538, + 323089664 + ], + [ + 20120627, + 8.06, + 8.06, + 8.09, + 8.03, + 8.05, + 26966055, + 217422022 + ], + [ + 20120628, + 8.05, + 8.05, + 8.07, + 8.01, + 8.01, + 28876449, + 232014025 + ], + [ + 20120629, + 8.01, + 8.04, + 8.16, + 8.02, + 8.13, + 50974236, + 412653792 + ], + [ + 20120702, + 8.13, + 8.15, + 8.15, + 8.05, + 8.09, + 43691987, + 353033253 + ], + [ + 20120703, + 8.09, + 8.09, + 8.15, + 8.07, + 8.09, + 40080965, + 324895958 + ], + [ + 20120704, + 8.09, + 8.1, + 8.18, + 8.08, + 8.12, + 39552477, + 321375929 + ], + [ + 20120705, + 8.12, + 8.11, + 8.12, + 8.05, + 8.07, + 33635896, + 271555077 + ], + [ + 20120706, + 8.07, + 7.92, + 7.97, + 7.88, + 7.97, + 115797069, + 917011451 + ], + [ + 20120709, + 7.97, + 7.93, + 7.94, + 7.65, + 7.67, + 106535413, + 829804094 + ], + [ + 20120710, + 7.67, + 7.67, + 7.76, + 7.66, + 7.7, + 45089773, + 347540683 + ], + [ + 20120711, + 7.7, + 7.69, + 7.74, + 7.67, + 7.71, + 32425638, + 249889719 + ], + [ + 20120712, + 7.71, + 7.71, + 7.72, + 7.58, + 7.67, + 100909326, + 770420629 + ], + [ + 20120713, + 7.67, + 7.66, + 7.79, + 7.64, + 7.73, + 45202381, + 349346441 + ], + [ + 20120716, + 7.73, + 7.75, + 7.75, + 7.62, + 7.63, + 46584899, + 358037212 + ], + [ + 20120717, + 7.63, + 7.65, + 7.73, + 7.62, + 7.69, + 30224255, + 232272374 + ], + [ + 20120718, + 7.69, + 7.69, + 7.69, + 7.6, + 7.67, + 47630983, + 363638278 + ], + [ + 20120719, + 7.67, + 7.65, + 7.73, + 7.61, + 7.69, + 77344589, + 594527735 + ], + [ + 20120720, + 7.69, + 7.67, + 7.68, + 7.6, + 7.61, + 55545514, + 423521040 + ], + [ + 20120723, + 7.61, + 7.57, + 7.57, + 7.42, + 7.45, + 64501900, + 480841537 + ], + [ + 20120724, + 7.45, + 7.43, + 7.5, + 7.41, + 7.46, + 48389405, + 360293105 + ], + [ + 20120725, + 7.46, + 7.43, + 7.5, + 7.39, + 7.41, + 47580447, + 353247490 + ], + [ + 20120726, + 7.41, + 7.4, + 7.45, + 7.37, + 7.4, + 30350495, + 224778997 + ], + [ + 20120727, + 7.4, + 7.42, + 7.56, + 7.4, + 7.49, + 58500797, + 438293389 + ], + [ + 20120730, + 7.49, + 7.52, + 7.65, + 7.49, + 7.56, + 62142486, + 470732267 + ], + [ + 20120731, + 7.56, + 7.57, + 7.69, + 7.56, + 7.66, + 70118950, + 535947136 + ], + [ + 20120801, + 7.66, + 7.67, + 7.71, + 7.59, + 7.65, + 62270863, + 476495464 + ], + [ + 20120802, + 7.65, + 7.68, + 7.77, + 7.65, + 7.75, + 75444190, + 581966475 + ], + [ + 20120803, + 7.75, + 7.74, + 7.75, + 7.68, + 7.74, + 44045380, + 339338689 + ], + [ + 20120806, + 7.74, + 7.73, + 7.74, + 7.69, + 7.72, + 46411105, + 358235336 + ], + [ + 20120807, + 7.72, + 7.72, + 7.73, + 7.65, + 7.69, + 34912528, + 268267939 + ], + [ + 20120808, + 7.69, + 7.7, + 7.77, + 7.69, + 7.73, + 53821168, + 416624081 + ], + [ + 20120809, + 7.73, + 7.75, + 7.76, + 7.69, + 7.75, + 32490296, + 251340987 + ], + [ + 20120810, + 7.75, + 7.79, + 7.85, + 7.78, + 7.8, + 46782980, + 365500895 + ], + [ + 20120813, + 7.8, + 7.8, + 7.83, + 7.74, + 7.75, + 47282079, + 368478427 + ], + [ + 20120814, + 7.75, + 7.76, + 7.8, + 7.73, + 7.8, + 39743689, + 308683311 + ], + [ + 20120815, + 7.8, + 7.8, + 7.8, + 7.55, + 7.58, + 89555247, + 683068987 + ], + [ + 20120816, + 7.58, + 7.59, + 7.59, + 7.5, + 7.53, + 40630297, + 306256972 + ], + [ + 20120817, + 7.53, + 7.52, + 7.58, + 7.51, + 7.55, + 33322665, + 251555254 + ], + [ + 20120820, + 7.55, + 7.52, + 7.56, + 7.46, + 7.52, + 27038216, + 202877230 + ], + [ + 20120821, + 7.52, + 7.51, + 7.56, + 7.49, + 7.51, + 36268940, + 272732527 + ], + [ + 20120822, + 7.51, + 7.52, + 7.53, + 7.47, + 7.52, + 35326454, + 264640473 + ], + [ + 20120823, + 7.52, + 7.51, + 7.55, + 7.47, + 7.52, + 36366406, + 273444020 + ], + [ + 20120824, + 7.52, + 7.52, + 7.53, + 7.45, + 7.49, + 36963616, + 277056694 + ], + [ + 20120827, + 7.49, + 7.45, + 7.49, + 7.39, + 7.4, + 40334510, + 300069736 + ], + [ + 20120828, + 7.4, + 7.43, + 7.62, + 7.4, + 7.6, + 54763743, + 411991622 + ], + [ + 20120829, + 7.6, + 7.56, + 7.57, + 7.52, + 7.55, + 38419444, + 289895904 + ], + [ + 20120830, + 7.55, + 7.5, + 7.62, + 7.5, + 7.61, + 44804211, + 339823939 + ], + [ + 20120831, + 7.61, + 7.58, + 7.68, + 7.57, + 7.61, + 37255105, + 284745594 + ], + [ + 20120903, + 7.61, + 7.63, + 7.63, + 7.53, + 7.58, + 55393324, + 419440943 + ], + [ + 20120904, + 7.58, + 7.56, + 7.59, + 7.43, + 7.46, + 44361378, + 332534233 + ], + [ + 20120905, + 7.46, + 7.44, + 7.45, + 7.28, + 7.32, + 73135906, + 536590326 + ], + [ + 20120906, + 7.32, + 7.34, + 7.39, + 7.3, + 7.38, + 38370245, + 281996026 + ], + [ + 20120907, + 7.38, + 7.42, + 7.78, + 7.4, + 7.6, + 145971941, + 1108956749 + ], + [ + 20120910, + 7.6, + 7.59, + 7.61, + 7.53, + 7.56, + 63799021, + 482615575 + ], + [ + 20120911, + 7.56, + 7.54, + 7.54, + 7.43, + 7.49, + 50981388, + 381041955 + ], + [ + 20120912, + 7.49, + 7.53, + 7.56, + 7.42, + 7.48, + 41199392, + 308089937 + ], + [ + 20120913, + 7.48, + 7.47, + 7.5, + 7.44, + 7.45, + 28598526, + 213621171 + ], + [ + 20120914, + 7.45, + 7.5, + 7.56, + 7.44, + 7.52, + 60553998, + 454887764 + ], + [ + 20120917, + 7.52, + 7.52, + 7.52, + 7.4, + 7.41, + 39495794, + 294478234 + ], + [ + 20120918, + 7.41, + 7.39, + 7.4, + 7.34, + 7.35, + 29556474, + 217783066 + ], + [ + 20120919, + 7.35, + 7.35, + 7.38, + 7.33, + 7.34, + 35316266, + 259404103 + ], + [ + 20120920, + 7.34, + 7.32, + 7.34, + 7.22, + 7.23, + 48072062, + 349808077 + ], + [ + 20120921, + 7.23, + 7.22, + 7.26, + 7.18, + 7.21, + 37540673, + 271098089 + ], + [ + 20120924, + 7.21, + 7.18, + 7.21, + 7.11, + 7.17, + 44280628, + 316830860 + ], + [ + 20120925, + 7.17, + 7.16, + 7.18, + 7.13, + 7.16, + 23528437, + 168346308 + ], + [ + 20120926, + 7.16, + 7.15, + 7.18, + 7.1, + 7.11, + 28344266, + 202126616 + ], + [ + 20120927, + 7.11, + 7.11, + 7.36, + 7.1, + 7.32, + 74565209, + 540842730 + ], + [ + 20120928, + 7.32, + 7.28, + 7.39, + 7.24, + 7.38, + 62930106, + 460162691 + ], + [ + 20121008, + 7.38, + 7.38, + 7.42, + 7.28, + 7.32, + 32324563, + 237702592 + ], + [ + 20121009, + 7.32, + 7.35, + 7.48, + 7.34, + 7.45, + 48620078, + 361695652 + ], + [ + 20121010, + 7.45, + 7.43, + 7.46, + 7.4, + 7.44, + 27147361, + 201761964 + ], + [ + 20121011, + 7.44, + 7.41, + 7.43, + 7.37, + 7.41, + 29564294, + 218797754 + ], + [ + 20121012, + 7.41, + 7.43, + 7.5, + 7.41, + 7.45, + 37953795, + 283061227 + ], + [ + 20121015, + 7.45, + 7.46, + 7.47, + 7.37, + 7.41, + 22249339, + 164793074 + ], + [ + 20121016, + 7.41, + 7.41, + 7.52, + 7.39, + 7.46, + 43952520, + 328313924 + ], + [ + 20121017, + 7.46, + 7.48, + 7.58, + 7.44, + 7.55, + 52658490, + 395714435 + ], + [ + 20121018, + 7.55, + 7.55, + 7.65, + 7.54, + 7.62, + 51397333, + 390882250 + ], + [ + 20121019, + 7.62, + 7.62, + 7.63, + 7.55, + 7.58, + 40185550, + 305185395 + ], + [ + 20121022, + 7.58, + 7.54, + 7.68, + 7.53, + 7.65, + 36799861, + 280112259 + ], + [ + 20121023, + 7.65, + 7.66, + 7.68, + 7.55, + 7.57, + 32189190, + 245356334 + ], + [ + 20121024, + 7.57, + 7.55, + 7.63, + 7.54, + 7.59, + 28328508, + 215116946 + ], + [ + 20121025, + 7.59, + 7.58, + 7.62, + 7.5, + 7.53, + 29807495, + 225449545 + ], + [ + 20121026, + 7.53, + 7.54, + 7.57, + 7.42, + 7.46, + 49611207, + 370899603 + ], + [ + 20121029, + 7.46, + 7.44, + 7.49, + 7.42, + 7.47, + 28176827, + 210091716 + ], + [ + 20121030, + 7.47, + 7.47, + 7.53, + 7.4, + 7.48, + 37082866, + 276344872 + ], + [ + 20121031, + 7.48, + 7.49, + 7.53, + 7.43, + 7.51, + 36411101, + 273109830 + ], + [ + 20121101, + 7.51, + 7.52, + 7.7, + 7.51, + 7.64, + 57205114, + 436219680 + ], + [ + 20121102, + 7.64, + 7.65, + 7.7, + 7.61, + 7.68, + 47587494, + 364830180 + ], + [ + 20121105, + 7.68, + 7.7, + 7.78, + 7.66, + 7.73, + 56974001, + 439602346 + ], + [ + 20121106, + 7.73, + 7.74, + 7.74, + 7.59, + 7.68, + 42177128, + 323024801 + ], + [ + 20121107, + 7.68, + 7.67, + 7.73, + 7.64, + 7.69, + 26193792, + 201366783 + ], + [ + 20121108, + 7.69, + 7.63, + 7.66, + 7.53, + 7.54, + 38667163, + 293900674 + ], + [ + 20121109, + 7.54, + 7.53, + 7.59, + 7.5, + 7.53, + 26921255, + 202868999 + ], + [ + 20121112, + 7.53, + 7.54, + 7.64, + 7.53, + 7.63, + 43645487, + 331521946 + ], + [ + 20121113, + 7.63, + 7.62, + 7.62, + 7.48, + 7.49, + 37691617, + 283805513 + ], + [ + 20121114, + 7.49, + 7.49, + 7.53, + 7.47, + 7.5, + 21823216, + 163644374 + ], + [ + 20121115, + 7.5, + 7.49, + 7.5, + 7.41, + 7.42, + 29220009, + 217739719 + ], + [ + 20121116, + 7.42, + 7.41, + 7.41, + 7.34, + 7.36, + 33266319, + 245149918 + ], + [ + 20121119, + 7.36, + 7.36, + 7.4, + 7.33, + 7.37, + 24785310, + 182453735 + ], + [ + 20121120, + 7.37, + 7.4, + 7.41, + 7.33, + 7.35, + 20252986, + 149215097 + ], + [ + 20121121, + 7.35, + 7.35, + 7.48, + 7.34, + 7.47, + 28957627, + 214374137 + ], + [ + 20121122, + 7.47, + 7.45, + 7.48, + 7.4, + 7.44, + 22784842, + 169442910 + ], + [ + 20121123, + 7.44, + 7.46, + 7.56, + 7.43, + 7.51, + 35819826, + 268999532 + ], + [ + 20121126, + 7.51, + 7.5, + 7.54, + 7.43, + 7.47, + 28167480, + 210337432 + ], + [ + 20121127, + 7.47, + 7.44, + 7.52, + 7.42, + 7.46, + 40827533, + 304729094 + ], + [ + 20121128, + 7.46, + 7.44, + 7.5, + 7.42, + 7.44, + 41978767, + 312815519 + ], + [ + 20121129, + 7.44, + 7.46, + 7.47, + 7.4, + 7.41, + 39279397, + 291914537 + ], + [ + 20121130, + 7.41, + 7.41, + 7.48, + 7.37, + 7.46, + 38822287, + 288486299 + ], + [ + 20121203, + 7.46, + 7.46, + 7.47, + 7.34, + 7.35, + 53769233, + 396827583 + ], + [ + 20121204, + 7.35, + 7.33, + 7.46, + 7.33, + 7.43, + 34974819, + 258840206 + ], + [ + 20121205, + 7.43, + 7.43, + 7.92, + 7.41, + 7.88, + 227002022, + 1764021567 + ], + [ + 20121206, + 7.88, + 7.87, + 7.97, + 7.83, + 7.89, + 115134979, + 910874057 + ], + [ + 20121207, + 7.89, + 7.93, + 8.28, + 7.92, + 8.26, + 229249195, + 1863056888 + ], + [ + 20121210, + 8.26, + 8.35, + 8.42, + 8.26, + 8.33, + 215254803, + 1796312749 + ], + [ + 20121211, + 8.33, + 8.32, + 8.37, + 8.25, + 8.28, + 114930761, + 955761506 + ], + [ + 20121212, + 8.28, + 8.29, + 8.49, + 8.29, + 8.4, + 174126970, + 1463952981 + ], + [ + 20121213, + 8.4, + 8.35, + 8.45, + 8.28, + 8.29, + 124094525, + 1038553776 + ], + [ + 20121214, + 8.29, + 8.32, + 8.99, + 8.32, + 8.9, + 344394455, + 3002867566 + ], + [ + 20121217, + 8.9, + 9, + 9.11, + 8.94, + 9.07, + 254783070, + 2298528870 + ], + [ + 20121218, + 9.07, + 9.01, + 9.29, + 8.97, + 9.14, + 234880214, + 2144833795 + ], + [ + 20121219, + 9.14, + 9.11, + 9.16, + 8.98, + 9.05, + 176670647, + 1601205282 + ], + [ + 20121220, + 9.05, + 8.99, + 9.07, + 8.88, + 9.06, + 149750877, + 1346132252 + ], + [ + 20121221, + 9.06, + 9.06, + 9.11, + 8.88, + 8.97, + 130820092, + 1174200111 + ], + [ + 20121224, + 8.97, + 8.94, + 9.26, + 8.94, + 9.09, + 134642726, + 1224943518 + ], + [ + 20121225, + 9.09, + 9.07, + 9.56, + 9.04, + 9.45, + 234226689, + 2200438398 + ], + [ + 20121226, + 9.45, + 9.46, + 9.49, + 9.37, + 9.46, + 96013021, + 904988194 + ], + [ + 20121227, + 9.46, + 9.46, + 9.64, + 9.32, + 9.39, + 127847946, + 1211244239 + ], + [ + 20121228, + 9.39, + 9.37, + 9.64, + 9.37, + 9.59, + 119599842, + 1140200526 + ], + [ + 20121231, + 9.59, + 9.64, + 9.96, + 9.63, + 9.92, + 198451648, + 1956467612 + ], + [ + 20130104, + 9.92, + 10.1, + 10.26, + 9.93, + 10.02, + 261436810, + 2633796691 + ], + [ + 20130107, + 10.02, + 10.05, + 10.34, + 10.01, + 10.32, + 248200915, + 2534161998 + ], + [ + 20130108, + 10.32, + 10.34, + 10.35, + 10.06, + 10.12, + 154851189, + 1573240155 + ], + [ + 20130109, + 10.12, + 10.09, + 10.18, + 9.98, + 10.14, + 175906181, + 1774560423 + ], + [ + 20130110, + 10.14, + 10.11, + 10.21, + 9.99, + 10.04, + 121226794, + 1224888956 + ], + [ + 20130111, + 10.04, + 10.07, + 10.12, + 9.77, + 9.82, + 171547464, + 1709899032 + ], + [ + 20130114, + 9.82, + 9.75, + 10.36, + 9.75, + 10.35, + 228634872, + 2326609986 + ], + [ + 20130115, + 10.35, + 10.35, + 10.41, + 10.22, + 10.33, + 134039003, + 1383536241 + ], + [ + 20130116, + 10.33, + 10.28, + 10.32, + 9.98, + 10.12, + 156691872, + 1588121377 + ], + [ + 20130117, + 10.12, + 10.05, + 10.17, + 9.88, + 10.03, + 116672023, + 1163327254 + ], + [ + 20130118, + 10.03, + 10.08, + 10.25, + 9.97, + 10.16, + 129872645, + 1315677034 + ], + [ + 20130121, + 10.16, + 10.2, + 10.44, + 10.05, + 10.4, + 178154882, + 1826584603 + ], + [ + 20130122, + 10.4, + 10.38, + 10.76, + 10.25, + 10.48, + 242222065, + 2546398122 + ], + [ + 20130123, + 10.48, + 10.44, + 10.62, + 10.37, + 10.6, + 155968498, + 1637582752 + ], + [ + 20130124, + 10.6, + 10.6, + 11.04, + 10.53, + 10.61, + 320210498, + 3446063883 + ], + [ + 20130125, + 10.61, + 10.6, + 10.68, + 10.53, + 10.66, + 89716806, + 951423104 + ], + [ + 20130128, + 10.66, + 10.66, + 11.21, + 10.65, + 11.18, + 263089195, + 2903989341 + ], + [ + 20130129, + 11.18, + 11.21, + 11.47, + 11.11, + 11.3, + 191067344, + 2155684299 + ], + [ + 20130130, + 11.3, + 11.29, + 11.36, + 11.09, + 11.24, + 172171454, + 1933404997 + ], + [ + 20130131, + 11.24, + 11.24, + 11.5, + 11.12, + 11.48, + 181147190, + 2051351346 + ], + [ + 20130201, + 11.48, + 11.41, + 11.97, + 11.31, + 11.95, + 223157195, + 2595572299 + ], + [ + 20130204, + 11.95, + 11.98, + 12.27, + 11.83, + 12.07, + 271540507, + 3269293147 + ], + [ + 20130205, + 12.07, + 11.91, + 12, + 11.65, + 11.87, + 176944688, + 2098278652 + ], + [ + 20130206, + 11.87, + 11.85, + 12.05, + 11.72, + 12, + 133748186, + 1595335908 + ], + [ + 20130207, + 12, + 12, + 12.02, + 11.17, + 11.43, + 315193605, + 3634915098 + ], + [ + 20130208, + 11.43, + 11.4, + 11.45, + 11.06, + 11.34, + 195904902, + 2214211012 + ], + [ + 20130218, + 11.34, + 11.42, + 11.5, + 11.19, + 11.26, + 119051849, + 1348960810 + ], + [ + 20130219, + 11.26, + 11.23, + 11.31, + 11.07, + 11.1, + 114565262, + 1279590709 + ], + [ + 20130220, + 11.1, + 11.1, + 11.12, + 10.58, + 10.81, + 264523040, + 2849978249 + ], + [ + 20130221, + 10.81, + 10.65, + 10.68, + 10, + 10.22, + 290791316, + 2996527715 + ], + [ + 20130222, + 10.22, + 10.19, + 10.34, + 10.08, + 10.14, + 143226433, + 1463429410 + ], + [ + 20130225, + 10.14, + 10.21, + 10.4, + 10.2, + 10.32, + 116274545, + 1198145581 + ], + [ + 20130226, + 10.32, + 10.2, + 10.76, + 10.15, + 10.33, + 238592674, + 2515148260 + ], + [ + 20130227, + 10.33, + 10.36, + 10.7, + 10.31, + 10.39, + 158815735, + 1662077351 + ], + [ + 20130228, + 10.39, + 10.55, + 11.07, + 10.39, + 11.06, + 224658466, + 2416913062 + ], + [ + 20130301, + 11.06, + 11.07, + 11.31, + 10.8, + 11.17, + 223208905, + 2475460511 + ], + [ + 20130304, + 11.17, + 10.86, + 10.9, + 10.27, + 10.39, + 261002023, + 2758781288 + ], + [ + 20130305, + 10.39, + 10.36, + 11.22, + 10.36, + 11.07, + 233607734, + 2525017018 + ], + [ + 20130306, + 11.07, + 11.16, + 11.31, + 10.96, + 11.11, + 205631621, + 2289024741 + ], + [ + 20130307, + 11.11, + 11.02, + 11.1, + 10.51, + 10.76, + 191555154, + 2072717387 + ], + [ + 20130308, + 10.76, + 10.81, + 10.88, + 10.6, + 10.71, + 103046487, + 1106726782 + ], + [ + 20130311, + 10.71, + 10.67, + 10.67, + 10.41, + 10.47, + 94081221, + 990803399 + ], + [ + 20130312, + 10.47, + 10.46, + 10.65, + 10.18, + 10.29, + 132298619, + 1371021517 + ], + [ + 20130313, + 10.29, + 10.29, + 10.42, + 10.11, + 10.25, + 105764431, + 1083876595 + ], + [ + 20130314, + 10.25, + 10.4, + 10.56, + 10.27, + 10.45, + 163419368, + 1707645843 + ], + [ + 20130315, + 10.45, + 10.47, + 10.93, + 10.38, + 10.51, + 214299272, + 2283442403 + ], + [ + 20130318, + 10.51, + 10.44, + 10.64, + 10.39, + 10.48, + 142604467, + 1499673028 + ], + [ + 20130319, + 10.48, + 10.47, + 10.66, + 10.43, + 10.65, + 114470221, + 1207222485 + ], + [ + 20130320, + 10.65, + 10.68, + 11.2, + 10.65, + 11.19, + 253698290, + 2793678441 + ], + [ + 20130321, + 11.19, + 11.2, + 11.28, + 10.94, + 11.1, + 193267919, + 2143848514 + ], + [ + 20130322, + 11.1, + 11.01, + 11.11, + 10.95, + 11.06, + 122824527, + 1356165867 + ], + [ + 20130325, + 11.06, + 11.13, + 11.24, + 11, + 11.04, + 89020579, + 986945885 + ], + [ + 20130326, + 11.04, + 10.98, + 10.99, + 10.65, + 10.7, + 126327261, + 1358261944 + ], + [ + 20130327, + 10.7, + 10.71, + 10.95, + 10.63, + 10.76, + 113814685, + 1225592652 + ], + [ + 20130328, + 10.76, + 10.2, + 10.25, + 9.68, + 10.02, + 298069476, + 2992135427 + ], + [ + 20130329, + 10.02, + 10.03, + 10.21, + 9.91, + 10.13, + 131028762, + 1315731616 + ], + [ + 20130401, + 10.13, + 10.06, + 10.2, + 10.03, + 10.05, + 76052116, + 767292300 + ], + [ + 20130402, + 10.05, + 10.07, + 10.17, + 9.94, + 10.03, + 83681538, + 840890523 + ], + [ + 20130403, + 10.03, + 10.05, + 10.15, + 9.95, + 10.06, + 88765772, + 892637729 + ], + [ + 20130408, + 10.06, + 9.87, + 9.99, + 9.7, + 9.92, + 89499064, + 883268138 + ], + [ + 20130409, + 9.92, + 9.96, + 10.12, + 9.96, + 10.04, + 65806596, + 660726025 + ], + [ + 20130410, + 10.04, + 10.03, + 10.04, + 9.92, + 10, + 54586848, + 544630505 + ], + [ + 20130411, + 10, + 10.08, + 10.12, + 10, + 10.02, + 43303750, + 435013681 + ], + [ + 20130412, + 10.02, + 10.03, + 10.06, + 9.9, + 9.94, + 41832297, + 417375283 + ], + [ + 20130415, + 9.94, + 9.94, + 9.99, + 9.79, + 9.83, + 75763623, + 747795127 + ], + [ + 20130416, + 9.83, + 9.75, + 9.83, + 9.6, + 9.74, + 126274720, + 1224441887 + ], + [ + 20130417, + 9.74, + 9.74, + 9.74, + 9.52, + 9.59, + 86278542, + 829038302 + ], + [ + 20130418, + 9.59, + 9.46, + 9.66, + 9.42, + 9.63, + 103421937, + 985199538 + ], + [ + 20130419, + 9.63, + 9.65, + 10.19, + 9.62, + 10.14, + 178675031, + 1778831224 + ], + [ + 20130422, + 10.14, + 10.11, + 10.22, + 10.1, + 10.22, + 123343744, + 1254891723 + ], + [ + 20130423, + 10.22, + 10.28, + 10.29, + 9.8, + 9.84, + 108826815, + 1083711298 + ], + [ + 20130424, + 9.84, + 9.86, + 10.15, + 9.77, + 10.03, + 105005043, + 1045917590 + ], + [ + 20130425, + 10.03, + 10, + 10.07, + 9.82, + 9.91, + 74320334, + 737540033 + ], + [ + 20130426, + 9.91, + 9.96, + 10.01, + 9.85, + 9.88, + 52806428, + 524919890 + ], + [ + 20130502, + 9.88, + 9.77, + 9.86, + 9.66, + 9.82, + 80667825, + 786928394 + ], + [ + 20130503, + 9.82, + 9.87, + 10.17, + 9.83, + 10.01, + 109373480, + 1097528959 + ], + [ + 20130506, + 10.01, + 10.03, + 10.21, + 9.97, + 10.13, + 87865272, + 888293829 + ], + [ + 20130507, + 10.13, + 10.09, + 10.1, + 9.98, + 10.06, + 60095952, + 603143645 + ], + [ + 20130508, + 10.06, + 10.12, + 10.2, + 10.01, + 10.05, + 72153519, + 728615180 + ], + [ + 20130509, + 10.05, + 10.06, + 10.08, + 9.89, + 9.97, + 64667334, + 644949072 + ], + [ + 20130510, + 9.97, + 9.93, + 10.06, + 9.89, + 10.03, + 63127003, + 630968308 + ], + [ + 20130513, + 10.03, + 10.02, + 10.11, + 9.93, + 10.02, + 66994306, + 670319776 + ], + [ + 20130514, + 10.02, + 10.03, + 10.05, + 9.93, + 9.97, + 67348057, + 671548085 + ], + [ + 20130515, + 9.97, + 9.98, + 10.02, + 9.93, + 9.99, + 47275904, + 471747480 + ], + [ + 20130516, + 9.99, + 9.99, + 10.16, + 9.84, + 10.15, + 111647303, + 1120193847 + ], + [ + 20130517, + 10.15, + 10.15, + 10.28, + 10.05, + 10.24, + 122955149, + 1250713166 + ], + [ + 20130520, + 10.24, + 10.26, + 10.54, + 10.2, + 10.41, + 156851179, + 1632285383 + ], + [ + 20130521, + 10.41, + 10.38, + 10.42, + 10.24, + 10.34, + 91775245, + 946356975 + ], + [ + 20130522, + 10.34, + 10.33, + 10.38, + 10.28, + 10.36, + 71207689, + 734819190 + ], + [ + 20130523, + 10.36, + 10.29, + 10.33, + 10.15, + 10.15, + 82484743, + 845485658 + ], + [ + 20130524, + 10.15, + 10.2, + 10.28, + 10.1, + 10.2, + 63230983, + 644944802 + ], + [ + 20130527, + 10.2, + 10.21, + 10.33, + 10.18, + 10.29, + 69546991, + 714504542 + ], + [ + 20130528, + 10.29, + 10.3, + 10.56, + 10.25, + 10.55, + 111377099, + 1160468763 + ], + [ + 20130529, + 10.55, + 10.58, + 10.62, + 10.51, + 10.52, + 91459014, + 966132051 + ], + [ + 20130530, + 10.52, + 10.48, + 10.62, + 10.47, + 10.54, + 89454796, + 942531006 + ], + [ + 20130531, + 10.54, + 10.56, + 10.62, + 10.46, + 10.47, + 101875600, + 1074952868 + ], + [ + 20130603, + 9.92, + 9.97, + 10.01, + 9.81, + 9.84, + 83186090, + 823621313 + ], + [ + 20130604, + 9.84, + 9.89, + 9.89, + 9.7, + 9.74, + 60164557, + 587136100 + ], + [ + 20130605, + 9.74, + 9.74, + 9.77, + 9.6, + 9.65, + 56405768, + 545296050 + ], + [ + 20130606, + 9.65, + 9.61, + 9.67, + 9.42, + 9.45, + 72417597, + 688813179 + ], + [ + 20130607, + 9.45, + 9.51, + 9.57, + 9.32, + 9.35, + 72344081, + 682011573 + ], + [ + 20130613, + 9.35, + 9.25, + 9.25, + 8.91, + 9.02, + 127820275, + 1152185130 + ], + [ + 20130614, + 9.02, + 9.07, + 9.07, + 8.98, + 9.02, + 77530686, + 699500719 + ], + [ + 20130617, + 9.02, + 9.05, + 9.1, + 8.96, + 9.01, + 52039165, + 469144449 + ], + [ + 20130618, + 9.01, + 9.05, + 9.12, + 9.01, + 9.07, + 40358845, + 365844138 + ], + [ + 20130619, + 9.07, + 9.05, + 9.05, + 8.82, + 8.89, + 53104791, + 473179675 + ], + [ + 20130620, + 8.89, + 8.86, + 8.86, + 8.4, + 8.42, + 137571510, + 1178952736 + ], + [ + 20130621, + 8.42, + 8.31, + 8.47, + 8.22, + 8.28, + 147442615, + 1229287083 + ], + [ + 20130624, + 8.28, + 8.29, + 8.29, + 7.5, + 7.52, + 249977361, + 1942163889 + ], + [ + 20130625, + 7.52, + 7.45, + 7.84, + 7.18, + 7.8, + 246601203, + 1856925606 + ], + [ + 20130626, + 7.8, + 7.9, + 7.95, + 7.63, + 7.77, + 130788936, + 1016856736 + ], + [ + 20130627, + 7.77, + 7.85, + 7.92, + 7.7, + 7.88, + 125823284, + 982597070 + ], + [ + 20130628, + 7.88, + 7.82, + 8.3, + 7.76, + 8.28, + 157753950, + 1276035956 + ], + [ + 20130701, + 8.28, + 8.22, + 8.27, + 8.07, + 8.17, + 86027064, + 702497388 + ], + [ + 20130702, + 8.17, + 8.18, + 8.22, + 7.95, + 8.15, + 84019573, + 677872934 + ], + [ + 20130703, + 8.15, + 8.1, + 8.11, + 7.97, + 8.04, + 69690313, + 560255121 + ], + [ + 20130704, + 8.04, + 8.06, + 8.28, + 8.02, + 8.12, + 85794489, + 697456116 + ], + [ + 20130705, + 8.12, + 8.11, + 8.22, + 8.08, + 8.11, + 58764344, + 477728564 + ], + [ + 20130708, + 8.11, + 8, + 8.05, + 7.9, + 7.91, + 63977579, + 508688886 + ], + [ + 20130709, + 7.91, + 7.92, + 7.96, + 7.88, + 7.92, + 40964528, + 324418293 + ], + [ + 20130710, + 7.92, + 7.95, + 8.13, + 7.9, + 8.11, + 60829122, + 488041464 + ], + [ + 20130711, + 8.11, + 8.17, + 8.92, + 8.17, + 8.86, + 274152438, + 2369026958 + ], + [ + 20130712, + 8.86, + 8.76, + 8.85, + 8.43, + 8.49, + 162211373, + 1400965676 + ], + [ + 20130715, + 8.49, + 8.55, + 8.71, + 8.41, + 8.56, + 103850924, + 891216119 + ], + [ + 20130716, + 8.56, + 8.52, + 8.55, + 8.41, + 8.54, + 78430472, + 664317070 + ], + [ + 20130717, + 8.54, + 8.52, + 8.55, + 8.38, + 8.45, + 79489709, + 673336873 + ], + [ + 20130718, + 8.45, + 8.41, + 8.45, + 8.16, + 8.2, + 99044377, + 818192316 + ], + [ + 20130719, + 8.2, + 8.22, + 8.24, + 8.02, + 8.03, + 76242268, + 619426708 + ], + [ + 20130722, + 8.03, + 7.9, + 7.99, + 7.82, + 7.95, + 95552055, + 754153139 + ], + [ + 20130723, + 7.95, + 7.99, + 8.23, + 7.94, + 8.14, + 115906521, + 942643003 + ], + [ + 20130724, + 8.14, + 8.04, + 8.09, + 7.9, + 8, + 87410550, + 697536435 + ], + [ + 20130725, + 8, + 8.02, + 8.11, + 7.96, + 8.02, + 62010839, + 497968427 + ], + [ + 20130726, + 8.02, + 7.98, + 8.01, + 7.94, + 7.97, + 42800503, + 341110312 + ], + [ + 20130729, + 7.97, + 7.9, + 7.9, + 7.71, + 7.74, + 84518514, + 655293169 + ], + [ + 20130730, + 7.74, + 7.78, + 7.96, + 7.74, + 7.84, + 68907635, + 540970736 + ], + [ + 20130731, + 7.84, + 7.91, + 8.02, + 7.82, + 7.86, + 50335414, + 397874860 + ], + [ + 20130801, + 7.86, + 7.92, + 8.02, + 7.87, + 7.99, + 58959381, + 469433179 + ], + [ + 20130802, + 7.99, + 8.06, + 8.12, + 7.97, + 7.98, + 57767151, + 463891788 + ], + [ + 20130805, + 7.98, + 7.98, + 8.07, + 7.95, + 8.06, + 53056118, + 425459707 + ], + [ + 20130806, + 8.06, + 8.03, + 8.08, + 7.98, + 8.03, + 82798496, + 664260262 + ], + [ + 20130807, + 8.03, + 8.03, + 8.14, + 8, + 8.01, + 68679917, + 553785268 + ], + [ + 20130808, + 8.01, + 8.01, + 8.07, + 7.95, + 7.99, + 54611350, + 436833724 + ], + [ + 20130809, + 7.99, + 8.05, + 8.08, + 7.96, + 8.01, + 55483572, + 444645232 + ], + [ + 20130812, + 8.01, + 8.04, + 8.32, + 8.01, + 8.31, + 142760853, + 1171789122 + ], + [ + 20130813, + 8.31, + 8.3, + 8.43, + 8.27, + 8.42, + 118672580, + 991814171 + ], + [ + 20130814, + 8.42, + 8.44, + 8.53, + 8.3, + 8.31, + 121903670, + 1025898643 + ], + [ + 20130815, + 8.31, + 8.31, + 8.37, + 8.2, + 8.22, + 67134769, + 556547154 + ], + [ + 20130816, + 8.22, + 8.17, + 9.04, + 8.15, + 8.31, + 264712593, + 2254296108 + ], + [ + 20130819, + 8.31, + 8.24, + 8.5, + 8.23, + 8.45, + 124704778, + 1044624757 + ], + [ + 20130820, + 8.45, + 8.42, + 8.78, + 8.39, + 8.51, + 153605678, + 1314061899 + ], + [ + 20130821, + 8.51, + 8.53, + 8.58, + 8.37, + 8.45, + 65732224, + 554832999 + ], + [ + 20130822, + 8.45, + 8.41, + 8.62, + 8.4, + 8.44, + 60326480, + 513025402 + ], + [ + 20130823, + 8.44, + 8.54, + 8.63, + 8.25, + 8.42, + 117530030, + 995509250 + ], + [ + 20130826, + 8.42, + 8.45, + 8.78, + 8.4, + 8.74, + 161720147, + 1399048031 + ], + [ + 20130827, + 8.74, + 8.75, + 9.05, + 8.7, + 8.95, + 224672933, + 2001682217 + ], + [ + 20130828, + 8.95, + 8.88, + 9.15, + 8.79, + 9, + 243574963, + 2194823813 + ], + [ + 20130829, + 9, + 9.11, + 9.21, + 8.86, + 8.92, + 146496955, + 1320039144 + ], + [ + 20130830, + 8.92, + 8.86, + 9.05, + 8.76, + 8.99, + 129143351, + 1152526345 + ], + [ + 20130902, + 8.99, + 9.11, + 9.29, + 8.95, + 8.97, + 141236900, + 1281805081 + ], + [ + 20130903, + 8.97, + 8.96, + 9.12, + 8.89, + 9.09, + 140383661, + 1269355850 + ], + [ + 20130904, + 9.09, + 9.04, + 9.24, + 9.03, + 9.14, + 142450054, + 1305299487 + ], + [ + 20130905, + 9.14, + 9.19, + 9.19, + 9.06, + 9.13, + 93544409, + 852833065 + ], + [ + 20130906, + 9.13, + 9.15, + 9.87, + 9.12, + 9.57, + 301015112, + 2850092331 + ], + [ + 20130909, + 9.57, + 10.28, + 10.53, + 10.18, + 10.53, + 580189224, + 6069489608 + ], + [ + 20130910, + 10.53, + 11, + 11.49, + 10.77, + 11.4, + 1198024109, + 13328930206 + ], + [ + 20130911, + 11.4, + 11.21, + 11.47, + 11.2, + 11.27, + 603551016, + 6834516257 + ], + [ + 20130912, + 11.27, + 11.3, + 12.4, + 11.16, + 12.25, + 1041527543, + 12498180262 + ], + [ + 20130913, + 12.25, + 12.08, + 12.27, + 11.73, + 11.91, + 661646551, + 7947104255 + ], + [ + 20130916, + 11.91, + 12, + 12.02, + 11.23, + 11.49, + 699493335, + 8064946319 + ], + [ + 20130917, + 11.49, + 11.41, + 11.48, + 10.77, + 10.83, + 511737943, + 5694768142 + ], + [ + 20130918, + 10.83, + 10.95, + 11.19, + 10.83, + 11, + 400172137, + 4413153554 + ], + [ + 20130923, + 11, + 11.05, + 11.2, + 10.8, + 11.18, + 453630138, + 4987201249 + ], + [ + 20130924, + 11.18, + 11.19, + 11.2, + 10.57, + 10.81, + 476900620, + 5154101324 + ], + [ + 20130925, + 10.81, + 10.74, + 11.18, + 10.69, + 10.78, + 384146137, + 4206311478 + ], + [ + 20130926, + 10.78, + 10.75, + 10.76, + 10.07, + 10.17, + 448493838, + 4639913820 + ], + [ + 20130927, + 10.17, + 10.11, + 10.33, + 10.05, + 10.24, + 243782409, + 2485876805 + ], + [ + 20130930, + 10.24, + 10.34, + 10.37, + 10.02, + 10.09, + 256510906, + 2609512399 + ], + [ + 20131008, + 10.09, + 10.03, + 10.33, + 9.88, + 10.23, + 258444174, + 2618477427 + ], + [ + 20131009, + 10.23, + 10.1, + 10.46, + 10.07, + 10.27, + 244015218, + 2503190590 + ], + [ + 20131010, + 10.27, + 10.3, + 10.35, + 9.93, + 9.98, + 249225016, + 2508885945 + ], + [ + 20131011, + 9.98, + 10.1, + 10.65, + 10, + 10.55, + 441961264, + 4582589758 + ], + [ + 20131014, + 10.55, + 10.45, + 10.5, + 10.25, + 10.29, + 274009307, + 2834786588 + ], + [ + 20131015, + 10.29, + 10.3, + 10.35, + 10.02, + 10.11, + 212323978, + 2155489652 + ], + [ + 20131016, + 10.11, + 10.09, + 10.09, + 9.82, + 9.91, + 217322904, + 2160308473 + ], + [ + 20131017, + 9.91, + 10.01, + 10.07, + 9.81, + 9.82, + 145253461, + 1440499464 + ], + [ + 20131018, + 9.82, + 9.82, + 10.06, + 9.8, + 9.88, + 129849775, + 1290361115 + ], + [ + 20131021, + 9.88, + 9.95, + 10.16, + 9.8, + 10.12, + 211850917, + 2123854885 + ], + [ + 20131022, + 10.12, + 10.11, + 10.11, + 9.86, + 9.93, + 156011435, + 1554175494 + ], + [ + 20131023, + 9.93, + 9.95, + 10.35, + 9.91, + 10.02, + 260513178, + 2639944209 + ], + [ + 20131024, + 10.02, + 9.96, + 10.16, + 9.82, + 9.98, + 170003394, + 1700451825 + ], + [ + 20131025, + 9.98, + 10.01, + 10.26, + 9.99, + 10.07, + 256524257, + 2593128919 + ], + [ + 20131028, + 10.07, + 10.08, + 10.22, + 9.92, + 10.15, + 164098118, + 1650688533 + ], + [ + 20131029, + 10.15, + 10.22, + 10.69, + 10.18, + 10.48, + 494214050, + 5150564497 + ], + [ + 20131030, + 10.48, + 10.48, + 10.62, + 10.31, + 10.59, + 301165849, + 3162162382 + ], + [ + 20131031, + 10.59, + 10.58, + 10.6, + 10.31, + 10.33, + 211637554, + 2206625469 + ], + [ + 20131101, + 10.33, + 10.32, + 10.53, + 10.23, + 10.42, + 164057262, + 1704932182 + ], + [ + 20131104, + 10.42, + 10.48, + 10.54, + 10.26, + 10.3, + 138786390, + 1438550559 + ], + [ + 20131105, + 10.3, + 10.22, + 10.25, + 10.04, + 10.2, + 172536527, + 1747250983 + ], + [ + 20131106, + 10.2, + 10.07, + 10.2, + 10, + 10.03, + 151026564, + 1522867126 + ], + [ + 20131107, + 10.03, + 10.08, + 10.19, + 9.97, + 10.05, + 114983822, + 1158380382 + ], + [ + 20131108, + 10.05, + 10.02, + 10.1, + 9.93, + 9.98, + 110388788, + 1104891677 + ], + [ + 20131111, + 9.98, + 9.99, + 10.02, + 9.9, + 9.97, + 79759246, + 793983216 + ], + [ + 20131112, + 9.97, + 10.01, + 10.19, + 10, + 10.12, + 119655182, + 1209294436 + ], + [ + 20131113, + 10.12, + 10.04, + 10.05, + 9.63, + 9.64, + 208714474, + 2049839119 + ], + [ + 20131114, + 9.64, + 9.6, + 9.68, + 9.39, + 9.49, + 169111025, + 1601513585 + ], + [ + 20131115, + 9.49, + 9.49, + 9.85, + 9.48, + 9.68, + 180564555, + 1753424283 + ], + [ + 20131118, + 9.68, + 9.75, + 10.11, + 9.66, + 10.1, + 231275931, + 2289354073 + ], + [ + 20131119, + 10.1, + 10.1, + 10.1, + 9.95, + 9.97, + 128516630, + 1286050557 + ], + [ + 20131120, + 9.97, + 10.01, + 10.18, + 9.97, + 10.05, + 125986570, + 1265362952 + ], + [ + 20131121, + 10.05, + 10, + 10.08, + 9.78, + 10.07, + 172340745, + 1708643966 + ], + [ + 20131122, + 10.07, + 10.05, + 10.11, + 9.98, + 10.06, + 131116961, + 1317526601 + ], + [ + 20131125, + 10.06, + 9.99, + 10.11, + 9.92, + 9.93, + 96767050, + 967272350 + ], + [ + 20131126, + 9.93, + 9.9, + 10.03, + 9.88, + 9.9, + 72857686, + 724350734 + ], + [ + 20131127, + 9.9, + 9.87, + 10.08, + 9.76, + 9.93, + 134357122, + 1332415710 + ], + [ + 20131128, + 9.93, + 9.95, + 10.06, + 9.9, + 9.96, + 121839005, + 1217508434 + ], + [ + 20131129, + 9.96, + 10.06, + 10.12, + 9.96, + 9.99, + 112491968, + 1128740871 + ], + [ + 20131202, + 9.99, + 10.1, + 10.34, + 9.99, + 10.32, + 408952609, + 4162905229 + ], + [ + 20131203, + 10.32, + 10.27, + 10.34, + 10.14, + 10.26, + 178953713, + 1832350266 + ], + [ + 20131204, + 10.26, + 10.24, + 10.57, + 10.2, + 10.4, + 283303320, + 2951386526 + ], + [ + 20131205, + 10.4, + 10.4, + 10.44, + 10.28, + 10.35, + 150565456, + 1557557550 + ], + [ + 20131206, + 10.35, + 10.34, + 10.34, + 10.13, + 10.22, + 157734044, + 1611228726 + ], + [ + 20131209, + 10.22, + 10.21, + 10.25, + 10.08, + 10.11, + 111336390, + 1127426955 + ], + [ + 20131210, + 10.11, + 10.12, + 10.21, + 10.08, + 10.14, + 89476538, + 907205499 + ], + [ + 20131211, + 10.14, + 10.11, + 10.13, + 9.91, + 9.93, + 127176728, + 1268123946 + ], + [ + 20131212, + 9.93, + 9.91, + 9.96, + 9.87, + 9.88, + 89839025, + 889730892 + ], + [ + 20131213, + 9.88, + 9.84, + 9.85, + 9.77, + 9.83, + 98124624, + 963431279 + ], + [ + 20131216, + 9.83, + 9.85, + 9.97, + 9.72, + 9.74, + 119802106, + 1177159749 + ], + [ + 20131217, + 9.74, + 9.76, + 9.77, + 9.66, + 9.69, + 78126226, + 758108126 + ], + [ + 20131218, + 9.69, + 9.71, + 9.8, + 9.68, + 9.71, + 55191766, + 536799930 + ], + [ + 20131219, + 9.71, + 9.75, + 9.78, + 9.6, + 9.61, + 71003510, + 687152711 + ], + [ + 20131220, + 9.61, + 9.63, + 9.64, + 9.34, + 9.36, + 107593841, + 1018130466 + ], + [ + 20131223, + 9.36, + 9.41, + 9.48, + 9.31, + 9.34, + 63014853, + 590896792 + ], + [ + 20131224, + 9.34, + 9.37, + 9.41, + 9.25, + 9.34, + 71802936, + 671259994 + ], + [ + 20131225, + 9.34, + 9.33, + 9.35, + 9.15, + 9.27, + 89003265, + 821820569 + ], + [ + 20131226, + 9.27, + 9.26, + 9.27, + 9.06, + 9.09, + 82518650, + 753839548 + ], + [ + 20131227, + 9.09, + 9.09, + 9.32, + 9.08, + 9.24, + 88052311, + 811334784 + ], + [ + 20131230, + 9.24, + 9.3, + 9.32, + 9.19, + 9.2, + 70408751, + 650877060 + ], + [ + 20131231, + 9.2, + 9.21, + 9.53, + 9.17, + 9.43, + 107237045, + 1006340928 + ], + [ + 20140102, + 9.43, + 9.44, + 9.45, + 9.29, + 9.33, + 69821037, + 652410783 + ], + [ + 20140103, + 9.33, + 9.28, + 9.3, + 9.08, + 9.14, + 88351969, + 807094466 + ], + [ + 20140106, + 9.14, + 9.31, + 9.34, + 9.13, + 9.19, + 117267700, + 1079925474 + ], + [ + 20140107, + 9.19, + 9.17, + 9.21, + 9.01, + 9.14, + 72150947, + 657895513 + ], + [ + 20140108, + 9.14, + 9.14, + 9.32, + 9.11, + 9.2, + 78603481, + 724415950 + ], + [ + 20140109, + 9.2, + 9.2, + 9.44, + 9.16, + 9.29, + 109976763, + 1025797662 + ], + [ + 20140110, + 9.29, + 9.28, + 9.45, + 9.24, + 9.41, + 93379978, + 875061947 + ], + [ + 20140113, + 9.41, + 9.44, + 9.47, + 9.33, + 9.39, + 65935363, + 618500138 + ], + [ + 20140114, + 9.39, + 9.4, + 9.43, + 9.25, + 9.4, + 79710266, + 744481149 + ], + [ + 20140115, + 9.4, + 9.39, + 9.4, + 9.16, + 9.23, + 77606643, + 717370004 + ], + [ + 20140116, + 9.23, + 9.22, + 9.26, + 9.17, + 9.18, + 67204743, + 618488788 + ], + [ + 20140117, + 9.18, + 9.17, + 9.17, + 9.07, + 9.12, + 66047496, + 601804105 + ], + [ + 20140120, + 9.12, + 9.1, + 9.13, + 9.04, + 9.07, + 42094792, + 382309899 + ], + [ + 20140121, + 9.07, + 9.1, + 9.26, + 9.09, + 9.16, + 47596032, + 436604867 + ], + [ + 20140122, + 9.16, + 9.18, + 9.38, + 9.17, + 9.34, + 91387277, + 849733125 + ], + [ + 20140123, + 9.34, + 9.31, + 9.34, + 9.21, + 9.22, + 63055407, + 583623058 + ], + [ + 20140124, + 9.22, + 9.17, + 9.32, + 9.14, + 9.23, + 70757205, + 653717695 + ], + [ + 20140127, + 9.23, + 9.19, + 9.2, + 9.1, + 9.12, + 69858649, + 637844251 + ], + [ + 20140128, + 9.12, + 9.12, + 9.29, + 9.12, + 9.19, + 57333618, + 527187516 + ], + [ + 20140129, + 9.19, + 9.24, + 9.31, + 9.2, + 9.29, + 71042825, + 659122848 + ], + [ + 20140130, + 9.29, + 9.27, + 9.3, + 9.15, + 9.17, + 52508927, + 485399532 + ], + [ + 20140207, + 9.17, + 9.13, + 9.18, + 9.07, + 9.18, + 51136921, + 466080896 + ], + [ + 20140210, + 9.18, + 9.18, + 9.3, + 9.16, + 9.29, + 91573113, + 848138382 + ], + [ + 20140211, + 9.29, + 9.31, + 9.68, + 9.22, + 9.54, + 212392409, + 2017636446 + ], + [ + 20140212, + 9.54, + 9.5, + 9.64, + 9.44, + 9.5, + 106449343, + 1012082707 + ], + [ + 20140213, + 9.5, + 9.48, + 9.84, + 9.41, + 9.6, + 197765140, + 1901282553 + ], + [ + 20140214, + 9.6, + 9.6, + 9.63, + 9.51, + 9.59, + 80503230, + 770860231 + ], + [ + 20140217, + 9.59, + 9.62, + 9.66, + 9.48, + 9.52, + 107916285, + 1029473517 + ], + [ + 20140218, + 9.52, + 9.51, + 9.51, + 9.23, + 9.26, + 131972251, + 1231564459 + ], + [ + 20140219, + 9.26, + 9.25, + 9.57, + 9.2, + 9.49, + 150729704, + 1420983509 + ], + [ + 20140220, + 9.49, + 9.53, + 9.73, + 9.36, + 9.39, + 144607391, + 1379086315 + ], + [ + 20140221, + 9.39, + 9.39, + 9.43, + 9.22, + 9.29, + 82312549, + 765984708 + ], + [ + 20140224, + 9.29, + 9.2, + 9.21, + 8.97, + 9.01, + 135269196, + 1223507891 + ], + [ + 20140225, + 9.01, + 9.01, + 9.08, + 8.81, + 8.83, + 112988180, + 1012070329 + ], + [ + 20140226, + 8.83, + 8.81, + 8.89, + 8.77, + 8.85, + 79811062, + 704799663 + ], + [ + 20140227, + 8.85, + 8.9, + 9.03, + 8.81, + 8.94, + 112556009, + 1005356244 + ], + [ + 20140228, + 8.94, + 8.9, + 9.01, + 8.8, + 8.91, + 75427866, + 671034442 + ], + [ + 20140303, + 8.91, + 8.91, + 8.92, + 8.81, + 8.85, + 81389991, + 720619849 + ], + [ + 20140304, + 8.85, + 8.84, + 8.91, + 8.68, + 8.87, + 113473857, + 994582737 + ], + [ + 20140305, + 8.87, + 8.86, + 8.88, + 8.68, + 8.7, + 66776262, + 585846336 + ], + [ + 20140306, + 8.7, + 8.7, + 8.86, + 8.62, + 8.8, + 105221671, + 920528165 + ], + [ + 20140307, + 8.8, + 8.8, + 8.91, + 8.71, + 8.73, + 85996638, + 757643571 + ], + [ + 20140310, + 8.73, + 8.67, + 8.71, + 8.42, + 8.44, + 100335990, + 859115769 + ], + [ + 20140311, + 8.44, + 8.43, + 8.53, + 8.39, + 8.46, + 71119520, + 600753236 + ], + [ + 20140312, + 8.46, + 8.47, + 8.67, + 8.39, + 8.56, + 110468613, + 942803798 + ], + [ + 20140313, + 8.56, + 8.76, + 9.13, + 8.68, + 8.84, + 198115864, + 1758751742 + ], + [ + 20140314, + 8.84, + 8.78, + 9.03, + 8.72, + 8.99, + 179769247, + 1602451090 + ], + [ + 20140317, + 8.99, + 8.99, + 8.99, + 8.99, + 8.99, + 0, + 0 + ], + [ + 20140318, + 8.99, + 9.22, + 9.23, + 8.87, + 8.89, + 167965350, + 1523657836 + ], + [ + 20140319, + 8.89, + 8.85, + 9.07, + 8.76, + 9.05, + 93838218, + 832057181 + ], + [ + 20140320, + 9.05, + 8.96, + 9.2, + 8.95, + 8.99, + 166058733, + 1510412577 + ], + [ + 20140321, + 8.99, + 8.98, + 9.89, + 8.97, + 9.89, + 577730146, + 5543459714 + ], + [ + 20140324, + 9.89, + 9.89, + 10.01, + 9.74, + 9.8, + 550938112, + 5438997560 + ], + [ + 20140325, + 9.8, + 9.76, + 9.86, + 9.68, + 9.75, + 225324449, + 2201589731 + ], + [ + 20140326, + 9.75, + 9.78, + 9.83, + 9.51, + 9.58, + 188654730, + 1813592755 + ], + [ + 20140327, + 9.58, + 9.53, + 9.94, + 9.48, + 9.69, + 310183453, + 3020967368 + ], + [ + 20140328, + 9.69, + 9.64, + 9.92, + 9.6, + 9.67, + 235609623, + 2299182855 + ], + [ + 20140331, + 9.67, + 9.7, + 9.77, + 9.57, + 9.72, + 117957984, + 1139701358 + ], + [ + 20140401, + 9.72, + 9.66, + 9.84, + 9.63, + 9.73, + 121142230, + 1177869503 + ], + [ + 20140402, + 9.73, + 9.75, + 10.04, + 9.71, + 9.94, + 221487036, + 2188083753 + ], + [ + 20140403, + 9.94, + 9.94, + 10, + 9.64, + 9.67, + 202589136, + 1988726346 + ], + [ + 20140404, + 9.67, + 9.62, + 9.75, + 9.57, + 9.73, + 103710191, + 1003039509 + ], + [ + 20140408, + 9.73, + 9.71, + 10.31, + 9.71, + 10.14, + 389948091, + 3925146601 + ], + [ + 20140409, + 10.14, + 10.12, + 10.19, + 10.03, + 10.1, + 166971745, + 1686236313 + ], + [ + 20140410, + 10.1, + 10.14, + 10.41, + 10.03, + 10.23, + 251774137, + 2565192729 + ], + [ + 20140411, + 10.23, + 10.18, + 10.32, + 10.14, + 10.25, + 187981794, + 1923682586 + ], + [ + 20140414, + 10.25, + 10.25, + 10.29, + 10.09, + 10.12, + 133566631, + 1356868494 + ], + [ + 20140415, + 10.12, + 10.07, + 10.08, + 9.82, + 9.85, + 176166147, + 1746784882 + ], + [ + 20140416, + 9.85, + 9.82, + 9.97, + 9.81, + 9.9, + 100765541, + 997304842 + ], + [ + 20140417, + 9.9, + 9.93, + 9.97, + 9.74, + 9.76, + 147878398, + 1453030914 + ], + [ + 20140418, + 9.76, + 9.73, + 9.81, + 9.63, + 9.78, + 115394462, + 1120720917 + ], + [ + 20140421, + 9.78, + 9.74, + 9.96, + 9.68, + 9.71, + 131392321, + 1292829716 + ], + [ + 20140422, + 9.71, + 9.68, + 9.92, + 9.66, + 9.9, + 141231411, + 1385544270 + ], + [ + 20140423, + 9.9, + 9.85, + 10, + 9.83, + 9.88, + 136419564, + 1352733686 + ], + [ + 20140424, + 9.88, + 9.9, + 9.98, + 9.85, + 9.87, + 82309479, + 815388785 + ], + [ + 20140425, + 9.87, + 9.92, + 10.06, + 9.82, + 9.84, + 180573527, + 1794439412 + ], + [ + 20140428, + 9.84, + 9.82, + 9.87, + 9.65, + 9.67, + 123425122, + 1198581012 + ], + [ + 20140429, + 9.67, + 9.67, + 9.82, + 9.65, + 9.8, + 88443328, + 859931423 + ], + [ + 20140430, + 9.8, + 9.98, + 10.02, + 9.76, + 9.77, + 142558919, + 1407065796 + ], + [ + 20140505, + 9.77, + 9.77, + 9.79, + 9.58, + 9.74, + 103509079, + 1001815675 + ], + [ + 20140506, + 9.74, + 9.7, + 9.8, + 9.67, + 9.7, + 58797626, + 572224197 + ], + [ + 20140507, + 9.7, + 9.69, + 9.75, + 9.64, + 9.66, + 55972788, + 542274520 + ], + [ + 20140508, + 9.66, + 9.66, + 9.87, + 9.64, + 9.75, + 95225892, + 930740681 + ], + [ + 20140509, + 9.75, + 9.75, + 9.82, + 9.69, + 9.76, + 74829332, + 731563193 + ], + [ + 20140512, + 9.76, + 9.85, + 9.96, + 9.79, + 9.93, + 129589586, + 1282666102 + ], + [ + 20140513, + 9.93, + 9.9, + 9.94, + 9.83, + 9.9, + 66182545, + 653997051 + ], + [ + 20140514, + 9.9, + 9.89, + 9.92, + 9.78, + 9.81, + 114355129, + 1124734340 + ], + [ + 20140515, + 9.81, + 9.79, + 9.83, + 9.71, + 9.73, + 70426925, + 688077256 + ], + [ + 20140516, + 9.73, + 9.7, + 9.8, + 9.7, + 9.75, + 57142230, + 556664624 + ], + [ + 20140519, + 9.75, + 9.72, + 9.72, + 9.47, + 9.52, + 137405978, + 1314192261 + ], + [ + 20140520, + 9.52, + 9.56, + 9.6, + 9.48, + 9.55, + 64057749, + 610778785 + ], + [ + 20140521, + 9.55, + 9.52, + 9.61, + 9.41, + 9.6, + 54298040, + 517810696 + ], + [ + 20140522, + 9.6, + 9.59, + 9.73, + 9.57, + 9.6, + 71688611, + 692799602 + ], + [ + 20140523, + 9.6, + 9.61, + 9.7, + 9.59, + 9.7, + 47057342, + 454096750 + ], + [ + 20140526, + 9.7, + 9.76, + 9.78, + 9.69, + 9.74, + 54108963, + 526560774 + ], + [ + 20140527, + 9.74, + 9.73, + 9.74, + 9.62, + 9.66, + 74436155, + 720820152 + ], + [ + 20140528, + 9.66, + 9.66, + 9.72, + 9.6, + 9.68, + 92478303, + 892246146 + ], + [ + 20140529, + 9.68, + 9.68, + 9.72, + 9.6, + 9.62, + 75258524, + 726796770 + ], + [ + 20140530, + 9.62, + 9.62, + 9.63, + 9.55, + 9.57, + 69096841, + 662738428 + ], + [ + 20140603, + 9.57, + 9.59, + 9.64, + 9.53, + 9.54, + 70641283, + 677281784 + ], + [ + 20140604, + 9.54, + 9.55, + 9.56, + 9.4, + 9.45, + 86246408, + 816293703 + ], + [ + 20140605, + 9.45, + 9.45, + 9.63, + 9.43, + 9.62, + 56500335, + 538639270 + ], + [ + 20140606, + 9.62, + 9.6, + 9.62, + 9.45, + 9.51, + 53426017, + 509267444 + ], + [ + 20140609, + 9.51, + 9.46, + 9.67, + 9.46, + 9.54, + 58231714, + 557813036 + ], + [ + 20140610, + 9.54, + 9.59, + 9.65, + 9.52, + 9.63, + 68256823, + 655798665 + ], + [ + 20140611, + 9.63, + 9.59, + 9.63, + 9.55, + 9.59, + 46334806, + 444252120 + ], + [ + 20140612, + 9.59, + 9.57, + 9.59, + 9.52, + 9.54, + 42917693, + 410062037 + ], + [ + 20140613, + 9.54, + 9.55, + 9.78, + 9.54, + 9.73, + 129624894, + 1256394771 + ], + [ + 20140616, + 9.73, + 9.73, + 9.87, + 9.69, + 9.81, + 118477367, + 1159724313 + ], + [ + 20140617, + 9.81, + 9.83, + 9.83, + 9.71, + 9.73, + 91317081, + 892676102 + ], + [ + 20140618, + 9.73, + 9.73, + 9.77, + 9.71, + 9.73, + 66459996, + 647470882 + ], + [ + 20140619, + 9.73, + 9.74, + 9.81, + 9.6, + 9.64, + 68906460, + 668029792 + ], + [ + 20140620, + 9.64, + 9.64, + 9.71, + 9.62, + 9.7, + 57665733, + 557096336 + ], + [ + 20140623, + 9.7, + 9.71, + 9.77, + 9.63, + 9.66, + 86019554, + 834638557 + ], + [ + 20140624, + 9, + 9.05, + 9.09, + 9.01, + 9.04, + 83305537, + 753572842 + ], + [ + 20140625, + 9.04, + 9.05, + 9.05, + 8.97, + 8.98, + 46797781, + 421074930 + ], + [ + 20140626, + 8.98, + 8.98, + 9.04, + 8.98, + 8.99, + 43052470, + 387941139 + ], + [ + 20140627, + 8.99, + 8.99, + 9.02, + 8.96, + 8.97, + 42713239, + 383829267 + ], + [ + 20140630, + 8.97, + 8.98, + 9.08, + 8.98, + 9.05, + 52645089, + 476195578 + ], + [ + 20140701, + 9.05, + 9.08, + 9.1, + 9.01, + 9.06, + 42584500, + 385288815 + ], + [ + 20140702, + 9.06, + 9.06, + 9.09, + 9.02, + 9.06, + 41262790, + 373724765 + ], + [ + 20140703, + 9.06, + 9.06, + 9.09, + 9.03, + 9.07, + 64553232, + 585009384 + ], + [ + 20140704, + 9.07, + 9.08, + 9.09, + 9.05, + 9.07, + 47263941, + 428330850 + ], + [ + 20140707, + 9.07, + 9.07, + 9.08, + 9.03, + 9.05, + 42831405, + 387738016 + ], + [ + 20140708, + 9.05, + 9.05, + 9.06, + 9.01, + 9.05, + 52592964, + 475316192 + ], + [ + 20140709, + 9.05, + 9.05, + 9.05, + 8.91, + 8.92, + 75829647, + 680803744 + ], + [ + 20140710, + 8.92, + 8.92, + 8.95, + 8.9, + 8.92, + 43284795, + 386256083 + ], + [ + 20140711, + 8.92, + 8.92, + 8.99, + 8.91, + 8.94, + 58461216, + 523490703 + ], + [ + 20140714, + 8.94, + 8.93, + 9.01, + 8.9, + 9, + 50192334, + 449273967 + ], + [ + 20140715, + 9, + 9.01, + 9.02, + 8.98, + 9.01, + 57331618, + 515793884 + ], + [ + 20140716, + 9.01, + 9.01, + 9.05, + 9, + 9.02, + 57758013, + 521218620 + ], + [ + 20140717, + 9.02, + 9.03, + 9.04, + 8.97, + 8.99, + 43076122, + 387416765 + ], + [ + 20140718, + 8.99, + 8.98, + 9.05, + 8.96, + 9.02, + 60143570, + 542519442 + ], + [ + 20140721, + 9.02, + 9.01, + 9.02, + 8.97, + 8.98, + 43394538, + 390236857 + ], + [ + 20140722, + 8.98, + 8.96, + 9.1, + 8.96, + 9.06, + 101186449, + 915202973 + ], + [ + 20140723, + 9.06, + 9.04, + 9.14, + 9.04, + 9.08, + 95071892, + 864070613 + ], + [ + 20140724, + 9.08, + 9.09, + 9.38, + 9.09, + 9.32, + 235007435, + 2179260251 + ], + [ + 20140725, + 9.32, + 9.38, + 9.44, + 9.3, + 9.39, + 134460946, + 1259192307 + ], + [ + 20140728, + 9.39, + 9.44, + 9.83, + 9.44, + 9.76, + 315856664, + 3067199388 + ], + [ + 20140729, + 9.76, + 9.8, + 9.88, + 9.72, + 9.78, + 203049428, + 1989649789 + ], + [ + 20140730, + 9.78, + 9.89, + 9.92, + 9.67, + 9.71, + 182728243, + 1785992158 + ], + [ + 20140731, + 9.71, + 9.69, + 9.81, + 9.66, + 9.8, + 113003643, + 1098506207 + ], + [ + 20140801, + 9.8, + 9.77, + 9.96, + 9.74, + 9.76, + 199316283, + 1966817233 + ], + [ + 20140804, + 9.76, + 9.82, + 9.94, + 9.73, + 9.92, + 167001355, + 1646470442 + ], + [ + 20140805, + 9.92, + 9.92, + 9.95, + 9.8, + 9.87, + 116942080, + 1154644403 + ], + [ + 20140806, + 9.87, + 9.83, + 9.83, + 9.66, + 9.74, + 134531042, + 1309646598 + ], + [ + 20140807, + 9.74, + 9.75, + 9.78, + 9.55, + 9.56, + 141244203, + 1363312806 + ], + [ + 20140808, + 9.56, + 9.56, + 9.6, + 9.5, + 9.54, + 120982762, + 1154961190 + ], + [ + 20140811, + 9.54, + 9.57, + 9.73, + 9.57, + 9.7, + 99902317, + 966146824 + ], + [ + 20140812, + 9.7, + 9.69, + 9.7, + 9.6, + 9.64, + 80856190, + 779243625 + ], + [ + 20140813, + 9.64, + 9.64, + 9.68, + 9.53, + 9.61, + 97201687, + 932751444 + ], + [ + 20140814, + 9.61, + 9.63, + 9.68, + 9.58, + 9.6, + 102325664, + 986409896 + ], + [ + 20140815, + 9.6, + 9.63, + 9.7, + 9.58, + 9.68, + 83507836, + 806096135 + ], + [ + 20140818, + 9.68, + 9.69, + 9.81, + 9.67, + 9.72, + 96111663, + 933999548 + ], + [ + 20140819, + 9.72, + 9.78, + 9.78, + 9.64, + 9.71, + 99796164, + 968114276 + ], + [ + 20140820, + 9.71, + 9.71, + 9.71, + 9.63, + 9.64, + 70135543, + 677452354 + ], + [ + 20140821, + 9.64, + 9.64, + 9.65, + 9.43, + 9.5, + 118057183, + 1123688998 + ], + [ + 20140822, + 9.5, + 9.5, + 9.58, + 9.47, + 9.54, + 76885741, + 733185581 + ], + [ + 20140825, + 9.54, + 9.52, + 9.53, + 9.42, + 9.44, + 90596114, + 856940044 + ], + [ + 20140826, + 9.44, + 9.43, + 9.5, + 9.41, + 9.46, + 85213616, + 804802442 + ], + [ + 20140827, + 9.46, + 9.45, + 9.5, + 9.43, + 9.45, + 54628769, + 516864196 + ], + [ + 20140828, + 9.45, + 9.45, + 9.45, + 9.36, + 9.36, + 70289162, + 661133087 + ], + [ + 20140829, + 9.36, + 9.4, + 9.48, + 9.36, + 9.47, + 53881605, + 507394707 + ], + [ + 20140901, + 9.47, + 9.49, + 9.52, + 9.44, + 9.49, + 68578076, + 650654489 + ], + [ + 20140902, + 9.49, + 9.51, + 9.63, + 9.46, + 9.6, + 128705724, + 1227884244 + ], + [ + 20140903, + 9.6, + 9.63, + 9.74, + 9.62, + 9.68, + 128588110, + 1244849632 + ], + [ + 20140904, + 9.68, + 9.7, + 9.72, + 9.63, + 9.71, + 98919202, + 956753811 + ], + [ + 20140905, + 9.71, + 9.73, + 9.78, + 9.69, + 9.74, + 126925907, + 1234561990 + ], + [ + 20140909, + 9.74, + 9.75, + 9.82, + 9.68, + 9.7, + 123866063, + 1205605803 + ], + [ + 20140910, + 9.7, + 9.65, + 9.66, + 9.57, + 9.59, + 111659515, + 1073076812 + ], + [ + 20140911, + 9.59, + 9.6, + 9.73, + 9.57, + 9.6, + 119763193, + 1152958001 + ], + [ + 20140912, + 9.6, + 9.61, + 9.61, + 9.53, + 9.6, + 80296496, + 768304362 + ], + [ + 20140915, + 9.6, + 9.56, + 9.64, + 9.51, + 9.6, + 99444466, + 950656348 + ], + [ + 20140916, + 9.6, + 9.65, + 9.76, + 9.59, + 9.62, + 222751521, + 2154511976 + ], + [ + 20140917, + 9.62, + 9.63, + 9.66, + 9.53, + 9.57, + 116577448, + 1116528160 + ], + [ + 20140918, + 9.57, + 9.56, + 9.75, + 9.53, + 9.73, + 218993865, + 2119148592 + ], + [ + 20140919, + 9.73, + 9.72, + 9.91, + 9.7, + 9.85, + 286004782, + 2816151314 + ], + [ + 20140922, + 9.85, + 9.83, + 9.83, + 9.61, + 9.61, + 155546883, + 1505934022 + ], + [ + 20140923, + 9.61, + 9.61, + 9.69, + 9.6, + 9.63, + 88224150, + 850252148 + ], + [ + 20140924, + 9.63, + 9.61, + 9.79, + 9.59, + 9.76, + 152637326, + 1480725849 + ], + [ + 20140925, + 9.76, + 9.79, + 9.83, + 9.68, + 9.71, + 137216320, + 1340440535 + ], + [ + 20140926, + 9.71, + 9.69, + 9.74, + 9.64, + 9.72, + 80598327, + 781818068 + ], + [ + 20140929, + 9.72, + 9.75, + 9.81, + 9.72, + 9.76, + 121763013, + 1188241034 + ], + [ + 20140930, + 9.76, + 9.78, + 9.8, + 9.7, + 9.75, + 105093276, + 1023862494 + ], + [ + 20141008, + 9.75, + 9.78, + 9.85, + 9.73, + 9.84, + 142724444, + 1398725077 + ], + [ + 20141009, + 9.84, + 9.85, + 9.94, + 9.81, + 9.85, + 130968217, + 1293022527 + ], + [ + 20141010, + 9.85, + 9.8, + 9.91, + 9.77, + 9.83, + 133030186, + 1308626408 + ], + [ + 20141013, + 9.83, + 9.79, + 9.83, + 9.68, + 9.73, + 109831220, + 1069089803 + ], + [ + 20141014, + 9.73, + 9.72, + 9.82, + 9.69, + 9.72, + 84002904, + 818017648 + ], + [ + 20141015, + 9.72, + 9.72, + 9.85, + 9.64, + 9.79, + 133922265, + 1304901629 + ], + [ + 20141016, + 9.79, + 9.74, + 10.04, + 9.7, + 9.89, + 296366859, + 2936900132 + ], + [ + 20141017, + 9.89, + 9.88, + 10, + 9.75, + 9.85, + 161019857, + 1588282410 + ], + [ + 20141020, + 9.85, + 9.93, + 9.95, + 9.82, + 9.9, + 114718758, + 1133473887 + ], + [ + 20141021, + 9.9, + 9.89, + 9.91, + 9.76, + 9.78, + 105290636, + 1034461912 + ], + [ + 20141022, + 9.78, + 9.79, + 9.88, + 9.75, + 9.78, + 91092137, + 893481676 + ], + [ + 20141023, + 9.78, + 9.78, + 9.88, + 9.72, + 9.75, + 118416324, + 1159897472 + ], + [ + 20141024, + 9.75, + 9.77, + 9.79, + 9.66, + 9.68, + 108312657, + 1054022659 + ], + [ + 20141027, + 9.68, + 9.62, + 9.63, + 9.4, + 9.47, + 138929487, + 1323460330 + ], + [ + 20141028, + 9.47, + 9.5, + 9.61, + 9.5, + 9.59, + 101044054, + 965189350 + ], + [ + 20141029, + 9.59, + 9.61, + 9.75, + 9.57, + 9.7, + 161050635, + 1555124009 + ], + [ + 20141030, + 9.7, + 9.72, + 9.85, + 9.65, + 9.81, + 176780522, + 1722710639 + ], + [ + 20141031, + 9.81, + 9.88, + 10.38, + 9.85, + 10.2, + 491064711, + 4953082712 + ], + [ + 20141103, + 10.2, + 10.25, + 10.28, + 10.1, + 10.16, + 248371619, + 2525984147 + ], + [ + 20141104, + 10.16, + 10.2, + 10.2, + 10.02, + 10.07, + 163212641, + 1645394573 + ], + [ + 20141105, + 10.07, + 10.08, + 10.11, + 9.96, + 9.99, + 157561422, + 1578932517 + ], + [ + 20141106, + 9.99, + 10.01, + 10.04, + 9.95, + 10.03, + 101863094, + 1018619320 + ], + [ + 20141107, + 10.03, + 10.01, + 10.39, + 9.98, + 10.18, + 407114119, + 4155058255 + ], + [ + 20141110, + 10.18, + 10.53, + 10.81, + 10.42, + 10.55, + 489376864, + 5168943744 + ], + [ + 20141111, + 10.55, + 10.62, + 11.26, + 10.62, + 10.92, + 653738973, + 7163875483 + ], + [ + 20141112, + 10.92, + 10.85, + 11.07, + 10.74, + 11.05, + 271038574, + 2961655250 + ], + [ + 20141113, + 11.05, + 11.1, + 11.38, + 10.86, + 10.94, + 371263986, + 4115769395 + ], + [ + 20141114, + 10.94, + 10.88, + 10.98, + 10.75, + 10.9, + 198414346, + 2154897404 + ], + [ + 20141117, + 10.9, + 10.94, + 11.08, + 10.73, + 10.75, + 214519835, + 2329015774 + ], + [ + 20141118, + 10.75, + 10.75, + 10.8, + 10.43, + 10.45, + 254900899, + 2687326957 + ], + [ + 20141119, + 10.45, + 10.43, + 10.54, + 10.39, + 10.47, + 145326646, + 1518565385 + ], + [ + 20141120, + 10.47, + 10.45, + 10.66, + 10.37, + 10.57, + 162402495, + 1709647461 + ], + [ + 20141121, + 10.57, + 10.58, + 10.82, + 10.46, + 10.79, + 209997641, + 2234174865 + ], + [ + 20141124, + 10.79, + 10.57, + 10.99, + 10.45, + 10.86, + 474049927, + 5090821659 + ], + [ + 20141125, + 10.86, + 10.81, + 11.09, + 10.75, + 11.08, + 289490093, + 3159162410 + ], + [ + 20141126, + 11.08, + 11.25, + 11.43, + 11.1, + 11.32, + 452263345, + 5092828904 + ], + [ + 20141127, + 11.32, + 11.48, + 11.72, + 11.28, + 11.48, + 439738276, + 5062406815 + ], + [ + 20141128, + 11.48, + 11.53, + 12.48, + 11.48, + 12.4, + 832183256, + 9950390236 + ], + [ + 20141201, + 12.4, + 12.45, + 12.98, + 12.12, + 12.16, + 607270363, + 7590567304 + ], + [ + 20141202, + 12.16, + 12.03, + 13.08, + 12.03, + 12.87, + 589371031, + 7404591089 + ], + [ + 20141203, + 12.87, + 12.84, + 13.29, + 12.32, + 12.58, + 730561448, + 9380076839 + ], + [ + 20141204, + 12.58, + 12.58, + 13.3, + 12.37, + 13.27, + 720041669, + 9307946036 + ], + [ + 20141205, + 13.27, + 13.42, + 14, + 12.9, + 13.53, + 859647616, + 11553890777 + ], + [ + 20141208, + 13.53, + 13.39, + 14.04, + 13.2, + 13.81, + 703922500, + 9622363300 + ], + [ + 20141209, + 13.81, + 13.56, + 14.16, + 12.46, + 12.65, + 869193775, + 11788051418 + ], + [ + 20141210, + 12.65, + 12.7, + 13.25, + 12.21, + 13.16, + 620272395, + 7901267906 + ], + [ + 20141211, + 13.16, + 12.96, + 13.55, + 12.85, + 13.05, + 442571181, + 5847503446 + ], + [ + 20141212, + 13.05, + 13.05, + 13.38, + 12.78, + 12.98, + 310558743, + 4067040277 + ], + [ + 20141215, + 12.98, + 12.8, + 12.82, + 12.46, + 12.76, + 335025414, + 4232421865 + ], + [ + 20141216, + 12.76, + 12.7, + 13.3, + 12.65, + 13.29, + 438688005, + 5706439860 + ], + [ + 20141217, + 13.29, + 13.49, + 14.39, + 13.33, + 14.11, + 869703585, + 12037657249 + ], + [ + 20141218, + 14.11, + 14.22, + 14.34, + 13.71, + 13.89, + 499627853, + 7010664184 + ], + [ + 20141219, + 13.89, + 13.96, + 14.2, + 13.63, + 14.09, + 436244208, + 6099396161 + ], + [ + 20141222, + 14.09, + 14.18, + 15.2, + 14.14, + 14.68, + 683449513, + 10043569171 + ], + [ + 20141223, + 14.68, + 14.4, + 14.98, + 14.08, + 14.11, + 441578783, + 6398625351 + ], + [ + 20141224, + 14.11, + 14.11, + 14.2, + 13.31, + 13.46, + 417579539, + 5715187854 + ], + [ + 20141225, + 13.46, + 13.75, + 14.27, + 13.53, + 14.25, + 455721907, + 6359588287 + ], + [ + 20141226, + 14.25, + 14.3, + 14.84, + 14.19, + 14.77, + 466983121, + 6790353352 + ], + [ + 20141229, + 14.77, + 15.4, + 15.88, + 14.71, + 14.95, + 625216146, + 9556435997 + ], + [ + 20141230, + 14.95, + 14.95, + 15.5, + 14.83, + 15.36, + 443655559, + 6774519460 + ], + [ + 20141231, + 15.36, + 15.45, + 15.79, + 15.11, + 15.69, + 468832339, + 7271524766 + ], + [ + 20150105, + 15.69, + 15.88, + 16.25, + 15.56, + 16.07, + 513568709, + 8182820911 + ], + [ + 20150106, + 16.07, + 16, + 16.68, + 15.82, + 16.13, + 511684535, + 8311084820 + ], + [ + 20150107, + 16.13, + 15.9, + 16.17, + 15.53, + 15.81, + 385716820, + 6114241100 + ], + [ + 20150108, + 15.81, + 15.87, + 15.88, + 15.2, + 15.25, + 330627172, + 5101310595 + ], + [ + 20150109, + 15.25, + 15.2, + 16.25, + 15.11, + 15.43, + 491999937, + 7692348549 + ], + [ + 20150112, + 15.43, + 15.5, + 15.71, + 14.95, + 15.22, + 367787269, + 5625726993 + ], + [ + 20150113, + 15.22, + 15.13, + 15.41, + 15.1, + 15.18, + 178404956, + 2712026682 + ], + [ + 20150114, + 15.18, + 15.31, + 15.79, + 15.31, + 15.49, + 309018855, + 4812472304 + ], + [ + 20150115, + 15.49, + 15.49, + 16.15, + 15.39, + 16.12, + 329826849, + 5216166778 + ], + [ + 20150116, + 16.12, + 16.24, + 16.75, + 16.16, + 16.47, + 480245887, + 7938757902 + ], + [ + 20150119, + 16.47, + 15.38, + 15.73, + 14.82, + 14.82, + 623520880, + 9496942743 + ], + [ + 20150120, + 14.82, + 14.88, + 15.17, + 14.58, + 15, + 479215741, + 7142638836 + ], + [ + 20150121, + 15, + 15.1, + 15.87, + 14.81, + 15.74, + 487540369, + 7489943294 + ], + [ + 20150122, + 15.74, + 15.73, + 15.76, + 15.35, + 15.63, + 294738261, + 4592022934 + ], + [ + 20150123, + 15.63, + 15.74, + 16.04, + 15.54, + 15.63, + 320042992, + 5044685774 + ], + [ + 20150126, + 15.63, + 15.56, + 15.59, + 15.13, + 15.43, + 268566922, + 4122351608 + ], + [ + 20150127, + 15.43, + 15.44, + 15.44, + 14.75, + 15.01, + 351914010, + 5286301699 + ], + [ + 20150128, + 15.01, + 14.82, + 15.11, + 14.66, + 14.81, + 242203054, + 3592645043 + ], + [ + 20150129, + 14.81, + 14.58, + 14.68, + 14.32, + 14.42, + 266968083, + 3864614152 + ], + [ + 20150130, + 14.42, + 14.58, + 14.69, + 14.36, + 14.47, + 207865327, + 3021747775 + ], + [ + 20150202, + 14.47, + 14.06, + 14.26, + 13.99, + 14.04, + 211617677, + 2989272548 + ], + [ + 20150203, + 14.04, + 14.21, + 14.46, + 14.02, + 14.45, + 196263569, + 2792706733 + ], + [ + 20150204, + 14.45, + 14.5, + 14.59, + 14.12, + 14.18, + 167896219, + 2421384723 + ], + [ + 20150205, + 14.18, + 14.75, + 14.8, + 14.17, + 14.18, + 394332692, + 5742890408 + ], + [ + 20150206, + 14.18, + 14.09, + 14.32, + 13.95, + 14.09, + 186547522, + 2637143942 + ], + [ + 20150209, + 14.09, + 14.06, + 14.27, + 13.85, + 14.16, + 224585511, + 3155932084 + ], + [ + 20150210, + 14.16, + 14.15, + 14.48, + 14.08, + 14.43, + 183693513, + 2629916390 + ], + [ + 20150211, + 14.43, + 14.43, + 14.54, + 14.31, + 14.42, + 124127097, + 1789572963 + ], + [ + 20150212, + 14.42, + 14.42, + 14.43, + 14.11, + 14.35, + 148954152, + 2121808297 + ], + [ + 20150213, + 14.35, + 14.5, + 14.67, + 14.35, + 14.43, + 208366810, + 3023274166 + ], + [ + 20150216, + 14.43, + 14.43, + 14.46, + 14.26, + 14.4, + 139220024, + 1995677496 + ], + [ + 20150217, + 14.4, + 14.42, + 14.58, + 14.41, + 14.47, + 120665263, + 1747213085 + ], + [ + 20150225, + 14.47, + 14.48, + 14.5, + 14.18, + 14.28, + 140932583, + 2025174378 + ], + [ + 20150226, + 14.28, + 14.25, + 14.68, + 14.11, + 14.62, + 215013978, + 3104052166 + ], + [ + 20150227, + 14.62, + 14.6, + 14.8, + 14.48, + 14.53, + 195606870, + 2861206457 + ], + [ + 20150302, + 14.53, + 14.58, + 14.58, + 14.36, + 14.48, + 218763276, + 3159377729 + ], + [ + 20150303, + 14.48, + 14.44, + 14.44, + 13.98, + 14, + 266372415, + 3766071237 + ], + [ + 20150304, + 14, + 14.05, + 14.07, + 13.85, + 13.91, + 156595995, + 2183814569 + ], + [ + 20150305, + 13.91, + 13.84, + 13.84, + 13.51, + 13.58, + 226504580, + 3090569665 + ], + [ + 20150306, + 13.58, + 13.58, + 13.78, + 13.54, + 13.63, + 128036367, + 1750570352 + ], + [ + 20150309, + 13.63, + 13.81, + 14.7, + 13.61, + 14.51, + 434801476, + 6170955159 + ], + [ + 20150310, + 14.51, + 14.32, + 14.37, + 14.07, + 14.1, + 254844764, + 3623305559 + ], + [ + 20150311, + 14.1, + 14.17, + 14.56, + 14.17, + 14.25, + 215069722, + 3087509382 + ], + [ + 20150312, + 14.25, + 14.65, + 15.56, + 14.58, + 15.12, + 632781877, + 9512030471 + ], + [ + 20150313, + 15.12, + 15.19, + 15.8, + 15.08, + 15.29, + 440178379, + 6789040866 + ], + [ + 20150316, + 15.29, + 15.56, + 15.61, + 15.2, + 15.47, + 316116667, + 4867224356 + ], + [ + 20150317, + 15.47, + 15.6, + 15.68, + 15.36, + 15.54, + 309677645, + 4797833475 + ], + [ + 20150318, + 15.54, + 15.57, + 15.88, + 15.43, + 15.88, + 354655138, + 5558613435 + ], + [ + 20150319, + 15.88, + 15.88, + 15.89, + 15.58, + 15.64, + 316770912, + 4978776033 + ], + [ + 20150320, + 15.64, + 15.62, + 16.09, + 15.37, + 15.75, + 456531222, + 7180731346 + ], + [ + 20150323, + 15.75, + 15.82, + 16.04, + 15.77, + 15.91, + 357592740, + 5692415845 + ], + [ + 20150324, + 15.91, + 15.89, + 16, + 15.6, + 15.69, + 324657542, + 5114146783 + ], + [ + 20150325, + 15.69, + 15.6, + 15.72, + 15.15, + 15.24, + 331730332, + 5108990851 + ], + [ + 20150326, + 15.24, + 15.15, + 15.58, + 15.04, + 15.36, + 282340713, + 4326755744 + ], + [ + 20150327, + 15.36, + 15.32, + 15.55, + 15.17, + 15.36, + 218174978, + 3350088365 + ], + [ + 20150330, + 15.36, + 15.55, + 16.2, + 15.44, + 16.02, + 487442660, + 7735007517 + ], + [ + 20150331, + 16.02, + 16.48, + 16.58, + 15.74, + 15.79, + 494049254, + 7990395333 + ], + [ + 20150401, + 15.79, + 15.79, + 16.14, + 15.75, + 15.95, + 305878383, + 4868332118 + ], + [ + 20150402, + 15.95, + 16.3, + 16.38, + 15.87, + 16.18, + 410087652, + 6611462332 + ], + [ + 20150403, + 16.18, + 16, + 16.29, + 15.93, + 16.2, + 320361507, + 5171219071 + ], + [ + 20150407, + 16.2, + 16.5, + 16.87, + 16.45, + 16.71, + 502260203, + 8372655104 + ], + [ + 20150408, + 16.71, + 16.73, + 17.04, + 16.45, + 17.02, + 514816375, + 8633478020 + ], + [ + 20150409, + 17.02, + 17.05, + 17.48, + 16.8, + 16.87, + 497335458, + 8497436086 + ], + [ + 20150410, + 16.87, + 16.86, + 17.57, + 16.76, + 17.53, + 451543445, + 7772119507 + ], + [ + 20150413, + 17.53, + 17.99, + 18.48, + 17.62, + 18.03, + 581406595, + 10470524484 + ], + [ + 20150414, + 18.03, + 18.03, + 18.04, + 17.56, + 17.89, + 372837061, + 6640484668 + ], + [ + 20150415, + 17.89, + 17.8, + 18.45, + 17.71, + 17.96, + 449643905, + 8170773646 + ], + [ + 20150416, + 17.96, + 17.97, + 18.67, + 17.85, + 18.65, + 415984573, + 7577393009 + ], + [ + 20150417, + 18.65, + 18.95, + 19.05, + 18.47, + 18.6, + 490159321, + 9167362860 + ], + [ + 20150420, + 18.6, + 18.72, + 18.72, + 17.6, + 17.9, + 572435809, + 10446728565 + ], + [ + 20150421, + 17.9, + 17.75, + 18.19, + 17.75, + 18.16, + 368194681, + 6615540644 + ], + [ + 20150422, + 18.16, + 18.3, + 18.55, + 18.08, + 18.5, + 420766743, + 7712130682 + ], + [ + 20150423, + 18.5, + 18.5, + 18.64, + 18.11, + 18.22, + 363593631, + 6675541987 + ], + [ + 20150424, + 18.22, + 17.8, + 18.03, + 17.46, + 17.68, + 422927109, + 7509013285 + ], + [ + 20150427, + 17.68, + 17.72, + 18.25, + 17.72, + 18.17, + 384541412, + 6942247859 + ], + [ + 20150428, + 18.17, + 18.24, + 19, + 18, + 18.3, + 600053990, + 11100683779 + ], + [ + 20150429, + 18.3, + 18.27, + 18.66, + 18.06, + 18.53, + 358393731, + 6591914895 + ], + [ + 20150430, + 18.53, + 18.28, + 18.46, + 18.05, + 18.07, + 412760522, + 7523663257 + ], + [ + 20150504, + 18.07, + 18, + 18, + 17.6, + 17.81, + 258064565, + 4597698886 + ], + [ + 20150505, + 17.81, + 17.73, + 17.75, + 16.85, + 17.08, + 375386437, + 6483575960 + ], + [ + 20150506, + 17.08, + 17.08, + 17.51, + 16.97, + 17.06, + 303607877, + 5225100162 + ], + [ + 20150507, + 17.06, + 17.03, + 17.28, + 16.98, + 17.07, + 214390703, + 3674226153 + ], + [ + 20150508, + 17.07, + 17.19, + 17.3, + 16.82, + 17.11, + 184560000, + 3151167765 + ], + [ + 20150511, + 17.11, + 16.98, + 17.31, + 16.79, + 17.27, + 277153427, + 4711900631 + ], + [ + 20150512, + 17.27, + 17.25, + 17.4, + 17.04, + 17.24, + 219176341, + 3768388795 + ], + [ + 20150513, + 17.24, + 17.33, + 17.39, + 16.9, + 17.07, + 245244498, + 4198950106 + ], + [ + 20150514, + 17.07, + 17.1, + 17.25, + 16.94, + 16.99, + 192361949, + 3283133222 + ], + [ + 20150515, + 16.99, + 16.91, + 17.07, + 16.59, + 16.78, + 209597267, + 3526291462 + ], + [ + 20150518, + 16.78, + 16.62, + 16.76, + 16.34, + 16.38, + 187555204, + 3106379587 + ], + [ + 20150519, + 16.38, + 16.37, + 17.09, + 16.35, + 17.04, + 242251271, + 4080429264 + ], + [ + 20150520, + 17.04, + 17.04, + 17.49, + 16.97, + 17.15, + 265675717, + 4567803884 + ], + [ + 20150521, + 17.15, + 17.25, + 17.4, + 17.1, + 17.32, + 166403483, + 2873100257 + ], + [ + 20150522, + 17.32, + 17.46, + 17.79, + 17.34, + 17.76, + 248087543, + 4379120076 + ], + [ + 20150525, + 17.76, + 17.85, + 18.18, + 17.84, + 18.14, + 273874763, + 4942207005 + ], + [ + 20150526, + 18.14, + 18.22, + 18.45, + 17.91, + 18.39, + 301665297, + 5504873384 + ], + [ + 20150527, + 18.39, + 18.44, + 18.65, + 18.05, + 18.07, + 296942307, + 5444651111 + ], + [ + 20150528, + 18.07, + 18.1, + 18.14, + 17.01, + 17.04, + 334032210, + 5908534663 + ], + [ + 20150529, + 17.04, + 17.08, + 17.35, + 16.71, + 17.04, + 256087315, + 4370819052 + ], + [ + 20150601, + 17.04, + 17.04, + 18.08, + 16.86, + 17.93, + 286379255, + 5015007440 + ], + [ + 20150602, + 17.93, + 17.93, + 17.97, + 17.5, + 17.84, + 224935535, + 4001574466 + ], + [ + 20150603, + 17.84, + 17.89, + 18.05, + 17.54, + 17.9, + 244139688, + 4338757668 + ], + [ + 20150604, + 17.9, + 18, + 18.8, + 17.58, + 18.63, + 471864928, + 8635099296 + ], + [ + 20150605, + 18.63, + 19, + 19.17, + 18.02, + 18.43, + 362420155, + 6742853974 + ], + [ + 20150608, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150609, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150610, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150611, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150612, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150615, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150616, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150617, + 18.43, + 18.49, + 18.98, + 17.95, + 18.2, + 513118652, + 9419105681 + ], + [ + 20150618, + 18.2, + 18.09, + 18.25, + 17.64, + 17.72, + 278296731, + 4980064847 + ], + [ + 20150619, + 17.72, + 17.58, + 17.95, + 16.84, + 17.07, + 278090221, + 4894778628 + ], + [ + 20150623, + 16.31, + 16.45, + 17.09, + 16.24, + 17.02, + 297748888, + 4966949468 + ], + [ + 20150624, + 17.02, + 17.03, + 17.3, + 16.58, + 17.25, + 257825317, + 4364353264 + ], + [ + 20150625, + 17.25, + 17.6, + 17.74, + 16.65, + 16.71, + 271649032, + 4704733126 + ], + [ + 20150626, + 16.71, + 16.43, + 17.08, + 15.33, + 15.85, + 361776730, + 5893832505 + ], + [ + 20150629, + 15.85, + 16.3, + 16.53, + 14.81, + 15.91, + 420675691, + 6723071040 + ], + [ + 20150630, + 15.91, + 15.93, + 16.98, + 15.91, + 16.96, + 375411270, + 6204981732 + ], + [ + 20150701, + 16.96, + 16.81, + 16.93, + 16.2, + 16.32, + 250555997, + 4180149244 + ], + [ + 20150702, + 16.32, + 16.5, + 16.83, + 15.81, + 16.37, + 322264859, + 5297602404 + ], + [ + 20150703, + 16.37, + 16.39, + 16.64, + 15.1, + 15.87, + 312701072, + 5041249946 + ], + [ + 20150706, + 15.87, + 17.4, + 17.46, + 16.63, + 17.22, + 659421895, + 11195522994 + ], + [ + 20150707, + 17.22, + 16.94, + 17.82, + 16.46, + 17.57, + 713763502, + 12379048406 + ], + [ + 20150708, + 17.57, + 16.2, + 17.5, + 15.81, + 15.95, + 837950419, + 13833635468 + ], + [ + 20150709, + 15.95, + 15.95, + 17.4, + 15.38, + 16.95, + 545237273, + 8927542091 + ], + [ + 20150710, + 16.95, + 16.76, + 18.15, + 16.65, + 17.28, + 647768569, + 11376342740 + ], + [ + 20150713, + 17.28, + 16.99, + 17.48, + 16.81, + 17.04, + 372594650, + 6364720151 + ], + [ + 20150714, + 17.04, + 16.78, + 16.98, + 16.36, + 16.75, + 305725800, + 5111292893 + ], + [ + 20150715, + 16.75, + 16.7, + 17.13, + 16.51, + 17.07, + 348253550, + 5845359000 + ], + [ + 20150716, + 17.07, + 17.07, + 17.12, + 16.71, + 16.96, + 181402598, + 3069471172 + ], + [ + 20150717, + 16.96, + 17.03, + 17.19, + 16.88, + 17.02, + 195927578, + 3336786144 + ], + [ + 20150720, + 17.02, + 17, + 17.03, + 16.65, + 16.68, + 172918155, + 2908824607 + ], + [ + 20150721, + 16.68, + 16.58, + 16.72, + 16.3, + 16.38, + 156268261, + 2572676436 + ], + [ + 20150722, + 16.38, + 16.33, + 16.38, + 16.15, + 16.16, + 120352700, + 1956978868 + ], + [ + 20150723, + 16.16, + 16.24, + 16.51, + 16.18, + 16.43, + 114525468, + 1878869159 + ], + [ + 20150724, + 16.43, + 16.43, + 16.49, + 16.13, + 16.14, + 123609179, + 2016987556 + ], + [ + 20150727, + 16.14, + 16, + 16.1, + 14.84, + 14.91, + 225091581, + 3515372642 + ], + [ + 20150728, + 14.91, + 14.68, + 15.4, + 14.62, + 15.24, + 246095094, + 3717225976 + ], + [ + 20150729, + 15.24, + 15.22, + 15.3, + 15.12, + 15.29, + 135858697, + 2063868116 + ], + [ + 20150730, + 15.29, + 15.29, + 15.36, + 14.88, + 14.9, + 118921723, + 1807407771 + ], + [ + 20150731, + 14.9, + 14.97, + 15.16, + 14.65, + 15.07, + 234941266, + 3516273899 + ], + [ + 20150803, + 15.07, + 14.99, + 15.6, + 14.86, + 15.55, + 212367132, + 3246435574 + ], + [ + 20150804, + 15.55, + 15.48, + 15.67, + 15.38, + 15.62, + 85154364, + 1320992960 + ], + [ + 20150805, + 15.62, + 15.6, + 15.64, + 15.27, + 15.31, + 58185882, + 899150924 + ], + [ + 20150806, + 15.31, + 15.16, + 15.57, + 15.14, + 15.38, + 65377995, + 1007550209 + ], + [ + 20150807, + 15.38, + 15.58, + 15.64, + 15.39, + 15.47, + 65302258, + 1014250620 + ], + [ + 20150810, + 15.47, + 15.45, + 15.86, + 15.35, + 15.78, + 116938205, + 1823776978 + ], + [ + 20150811, + 15.78, + 15.7, + 15.75, + 15.51, + 15.57, + 105104123, + 1642256846 + ], + [ + 20150812, + 15.57, + 15.4, + 15.6, + 15.38, + 15.39, + 79184358, + 1225370347 + ], + [ + 20150813, + 15.39, + 15.47, + 15.56, + 15.29, + 15.45, + 74034209, + 1141661419 + ], + [ + 20150814, + 15.45, + 15.47, + 15.54, + 15.37, + 15.49, + 66356010, + 1025758702 + ], + [ + 20150817, + 15.49, + 15.41, + 15.41, + 15.22, + 15.32, + 120892083, + 1851641790 + ], + [ + 20150818, + 15.32, + 15.35, + 15.52, + 14.83, + 14.87, + 198445221, + 3032249668 + ], + [ + 20150819, + 14.87, + 14.87, + 15.17, + 14.5, + 15, + 199062097, + 2952584751 + ], + [ + 20150820, + 15, + 14.94, + 14.99, + 14.66, + 14.68, + 88124782, + 1309322551 + ], + [ + 20150821, + 14.68, + 14.61, + 14.74, + 14.2, + 14.22, + 123792817, + 1794884637 + ], + [ + 20150824, + 14.22, + 13.93, + 13.95, + 12.8, + 12.87, + 334859429, + 4407389496 + ], + [ + 20150825, + 12.87, + 12.54, + 13.08, + 11.91, + 12.39, + 289470686, + 3659079619 + ], + [ + 20150826, + 12.39, + 12.65, + 13.35, + 12.4, + 13.02, + 235214588, + 3028238686 + ], + [ + 20150827, + 13.02, + 13.16, + 14.09, + 12.98, + 13.98, + 212008806, + 2835655224 + ], + [ + 20150828, + 13.98, + 14.1, + 14.32, + 13.85, + 14.24, + 208950955, + 2942159406 + ], + [ + 20150831, + 14.24, + 14.2, + 14.98, + 13.96, + 14.96, + 202628515, + 2902670628 + ], + [ + 20150901, + 14.96, + 14.66, + 15.34, + 14.41, + 15.33, + 304904688, + 4572547207 + ], + [ + 20150902, + 15.33, + 14.9, + 15.37, + 14.72, + 14.89, + 255045273, + 3831534739 + ], + [ + 20150907, + 14.89, + 14.73, + 15.01, + 14.16, + 14.5, + 287948628, + 4206785571 + ], + [ + 20150908, + 14.5, + 14.52, + 15.16, + 14.22, + 15.06, + 330814193, + 4893450790 + ], + [ + 20150909, + 15.06, + 14.91, + 15.27, + 14.91, + 15.16, + 241917533, + 3653652169 + ], + [ + 20150910, + 15.16, + 15.06, + 15.27, + 14.96, + 15.25, + 205749026, + 3113080980 + ], + [ + 20150911, + 15.25, + 15.35, + 15.66, + 15.3, + 15.56, + 288708558, + 4469128138 + ], + [ + 20150914, + 15.56, + 15.5, + 15.95, + 14.93, + 15.93, + 183936607, + 2836987910 + ], + [ + 20150915, + 15.93, + 15.53, + 15.55, + 15.24, + 15.46, + 107602458, + 1658227600 + ], + [ + 20150916, + 15.46, + 15.31, + 15.8, + 15.03, + 15.43, + 74128982, + 1135218748 + ], + [ + 20150917, + 15.43, + 15.34, + 15.46, + 15.1, + 15.11, + 50848655, + 778452708 + ], + [ + 20150918, + 15.11, + 15.16, + 15.29, + 15.02, + 15.03, + 40899248, + 619915754 + ], + [ + 20150921, + 15.03, + 14.96, + 15.08, + 14.84, + 14.97, + 40488316, + 604842000 + ], + [ + 20150922, + 14.97, + 14.97, + 15.23, + 14.97, + 15.05, + 38673835, + 584644943 + ], + [ + 20150923, + 15.05, + 14.91, + 15, + 14.68, + 14.95, + 54580634, + 810914239 + ], + [ + 20150924, + 14.95, + 14.95, + 15.3, + 14.87, + 15.27, + 78862572, + 1192962812 + ], + [ + 20150925, + 15.27, + 15.15, + 15.62, + 15.15, + 15.59, + 136070895, + 2096781866 + ], + [ + 20150928, + 15.59, + 15.55, + 15.96, + 15.42, + 15.92, + 91425816, + 1436492503 + ], + [ + 20150929, + 15.92, + 15.79, + 15.99, + 15.67, + 15.97, + 114190253, + 1807681575 + ], + [ + 20150930, + 15.97, + 15.95, + 16.65, + 15.9, + 16.63, + 211038123, + 3452096800 + ], + [ + 20151008, + 16.63, + 16.8, + 16.8, + 15.83, + 15.87, + 140057148, + 2277284657 + ], + [ + 20151009, + 15.87, + 15.97, + 16.15, + 15.85, + 15.9, + 41525835, + 663144753 + ], + [ + 20151012, + 15.9, + 15.9, + 16.25, + 15.73, + 16.06, + 93633306, + 1497165793 + ], + [ + 20151013, + 16.06, + 15.98, + 16.11, + 15.85, + 15.97, + 54698799, + 873290852 + ], + [ + 20151014, + 15.97, + 15.81, + 16.09, + 15.81, + 15.9, + 44297812, + 706211867 + ], + [ + 20151015, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151016, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151019, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151020, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151021, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151022, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151023, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151026, + 15.9, + 16.03, + 16.57, + 16.03, + 16.28, + 101041055, + 1648965008 + ], + [ + 20151027, + 16.28, + 16.23, + 16.45, + 16.15, + 16.32, + 74933996, + 1223267248 + ], + [ + 20151028, + 16.32, + 16.26, + 16.54, + 16.09, + 16.31, + 74226285, + 1217460775 + ], + [ + 20151029, + 16.31, + 16.3, + 16.63, + 16.23, + 16.59, + 75760565, + 1251114542 + ], + [ + 20151030, + 16.59, + 16.5, + 16.68, + 16.38, + 16.39, + 45465414, + 750144861 + ], + [ + 20151102, + 16.39, + 16.3, + 16.52, + 16.22, + 16.41, + 38122791, + 625014482 + ], + [ + 20151103, + 16.41, + 16.4, + 16.77, + 16.37, + 16.46, + 60485065, + 1005503941 + ], + [ + 20151104, + 16.46, + 16.43, + 16.92, + 16.43, + 16.84, + 65053992, + 1086409869 + ], + [ + 20151105, + 16.84, + 16.85, + 18.07, + 16.75, + 17.71, + 231799691, + 4077390381 + ], + [ + 20151106, + 17.71, + 17.52, + 18.18, + 17.51, + 17.88, + 127594225, + 2277276146 + ], + [ + 20151109, + 17.88, + 17.92, + 19.19, + 17.88, + 18.15, + 157820058, + 2925510320 + ], + [ + 20151110, + 18.15, + 18, + 18.69, + 17.82, + 18.37, + 140427138, + 2575229758 + ], + [ + 20151111, + 18.37, + 18.41, + 18.49, + 17.5, + 17.73, + 92130221, + 1643831042 + ], + [ + 20151112, + 17.73, + 17.8, + 17.83, + 17.15, + 17.36, + 77790159, + 1353612961 + ], + [ + 20151113, + 17.36, + 17.2, + 17.6, + 17.15, + 17.58, + 73433156, + 1283306200 + ], + [ + 20151116, + 17.58, + 17.34, + 17.58, + 17.2, + 17.42, + 45144666, + 785563829 + ], + [ + 20151117, + 17.42, + 17.46, + 17.81, + 17.42, + 17.44, + 63539278, + 1119712536 + ], + [ + 20151118, + 17.44, + 17.47, + 17.68, + 17.24, + 17.39, + 57584578, + 1003785434 + ], + [ + 20151119, + 17.39, + 17.3, + 17.99, + 17.3, + 17.9, + 102543449, + 1821483172 + ], + [ + 20151120, + 17.9, + 17.81, + 18.63, + 17.78, + 18.47, + 148206210, + 2733449298 + ], + [ + 20151123, + 18.47, + 18.51, + 19.13, + 18.44, + 19.06, + 171203791, + 3235638652 + ], + [ + 20151124, + 19.06, + 18.9, + 19.12, + 18.59, + 19.05, + 129389144, + 2437634483 + ], + [ + 20151125, + 19.05, + 18.9, + 19.68, + 18.44, + 19.67, + 326524776, + 6295983533 + ], + [ + 20151126, + 19.67, + 19.5, + 19.7, + 19.2, + 19.37, + 214944239, + 4187889901 + ], + [ + 20151127, + 19.37, + 19.16, + 19.42, + 18.4, + 18.53, + 105608733, + 1999981226 + ], + [ + 20151130, + 18.53, + 18.44, + 18.81, + 17.6, + 18.65, + 97633827, + 1779188257 + ], + [ + 20151201, + 18.65, + 18.35, + 19, + 18.08, + 18.66, + 63430576, + 1179526363 + ], + [ + 20151202, + 18.66, + 18.51, + 20, + 18.48, + 19.85, + 153608076, + 2972238980 + ], + [ + 20151203, + 19.85, + 19.7, + 19.77, + 19.22, + 19.25, + 110346329, + 2147606954 + ], + [ + 20151204, + 19.25, + 19.27, + 19.27, + 18.69, + 18.71, + 70275848, + 1331588236 + ], + [ + 20151207, + 18.71, + 18.71, + 19.5, + 18.71, + 19.45, + 83346816, + 1592198369 + ], + [ + 20151208, + 19.45, + 19.28, + 20.12, + 18.81, + 20.1, + 239884949, + 4764109259 + ], + [ + 20151209, + 20.1, + 19.58, + 19.58, + 19.11, + 19.23, + 92049465, + 1776578423 + ], + [ + 20151210, + 19.23, + 19.34, + 19.88, + 19.11, + 19.27, + 57091310, + 1108934588 + ], + [ + 20151211, + 19.27, + 19.01, + 19.22, + 18.43, + 18.6, + 87066826, + 1630390309 + ], + [ + 20151214, + 18.6, + 18.31, + 18.63, + 18.03, + 18.45, + 70736958, + 1290712912 + ], + [ + 20151215, + 18.45, + 18.44, + 18.82, + 18.17, + 18.31, + 51685772, + 950672911 + ], + [ + 20151216, + 18.31, + 18.36, + 18.45, + 18.11, + 18.18, + 38700640, + 705621171 + ], + [ + 20151217, + 18.18, + 18.26, + 18.61, + 18.2, + 18.49, + 53304071, + 983362559 + ], + [ + 20151218, + 18.49, + 18.49, + 19.8, + 18.43, + 18.81, + 92211924, + 1753311888 + ], + [ + 20151221, + 18.81, + 18.79, + 19.4, + 18.54, + 19.14, + 82490082, + 1567681249 + ], + [ + 20151222, + 19.14, + 19.01, + 19.29, + 18.77, + 18.9, + 53122744, + 1006796481 + ], + [ + 20151223, + 18.9, + 18.91, + 19.13, + 18.61, + 18.88, + 66128171, + 1249610550 + ], + [ + 20151224, + 18.88, + 18.85, + 19.14, + 18.67, + 19.04, + 57171554, + 1083459057 + ], + [ + 20151225, + 19.04, + 19.02, + 19.48, + 18.93, + 19.32, + 55427897, + 1069153871 + ], + [ + 20151228, + 19.32, + 19.37, + 19.43, + 18.62, + 18.7, + 49980698, + 945164680 + ], + [ + 20151229, + 18.7, + 18.63, + 18.92, + 18.39, + 18.74, + 47288465, + 883333858 + ], + [ + 20151230, + 18.74, + 18.71, + 18.78, + 18.31, + 18.57, + 35687385, + 660326971 + ], + [ + 20151231, + 18.57, + 18.52, + 18.52, + 18.26, + 18.27, + 27936138, + 513758894 + ], + [ + 20160104, + 18.27, + 18.28, + 18.28, + 17.55, + 17.8, + 42240610, + 754425783 + ], + [ + 20160105, + 17.8, + 17.51, + 18.06, + 17.4, + 17.96, + 58054793, + 1034181474 + ], + [ + 20160106, + 17.96, + 17.9, + 18.14, + 17.69, + 18.1, + 46772653, + 838667398 + ], + [ + 20160107, + 18.1, + 17.8, + 17.9, + 17.4, + 17.51, + 11350479, + 199502702 + ], + [ + 20160108, + 17.51, + 17.74, + 17.88, + 16.91, + 17.49, + 71918296, + 1262105060 + ], + [ + 20160111, + 17.49, + 17.21, + 17.45, + 16.96, + 17.05, + 90177135, + 1550155933 + ], + [ + 20160112, + 17.05, + 17.17, + 17.52, + 17.08, + 17.45, + 55374454, + 964061502 + ], + [ + 20160113, + 17.45, + 17.57, + 17.9, + 17.35, + 17.39, + 47869312, + 843717365 + ], + [ + 20160114, + 17.39, + 17, + 17.99, + 16.89, + 17.92, + 54838833, + 966117848 + ], + [ + 20160115, + 17.92, + 17.8, + 18.15, + 17.52, + 17.58, + 46723139, + 836146426 + ], + [ + 20160118, + 17.58, + 17.43, + 17.99, + 17.32, + 17.68, + 32729006, + 583291559 + ], + [ + 20160119, + 17.68, + 17.78, + 17.88, + 17.5, + 17.77, + 29807159, + 527753175 + ], + [ + 20160120, + 17.77, + 17.61, + 17.7, + 17.08, + 17.25, + 35968636, + 623546924 + ], + [ + 20160121, + 17.25, + 17.22, + 17.46, + 16.5, + 16.58, + 34197115, + 582845476 + ], + [ + 20160122, + 16.58, + 16.84, + 17.11, + 16.49, + 17.02, + 42007318, + 708179241 + ], + [ + 20160125, + 17.02, + 17, + 17.17, + 16.72, + 17.03, + 23558971, + 400445071 + ], + [ + 20160126, + 17.03, + 16.96, + 17.14, + 16.4, + 16.66, + 38279766, + 643611762 + ], + [ + 20160127, + 16.66, + 16.75, + 16.98, + 16.51, + 16.68, + 44291307, + 742640743 + ], + [ + 20160128, + 16.68, + 16.76, + 16.82, + 15.88, + 16.58, + 38902180, + 643984171 + ], + [ + 20160129, + 16.58, + 16.52, + 17.05, + 16.41, + 16.9, + 47429000, + 799493381 + ], + [ + 20160201, + 16.9, + 16.99, + 17, + 16.41, + 16.5, + 29139596, + 485275132 + ], + [ + 20160202, + 16.5, + 16.5, + 16.94, + 16.46, + 16.76, + 25380981, + 425396889 + ], + [ + 20160203, + 16.76, + 16.6, + 16.66, + 16.45, + 16.61, + 27779183, + 459255616 + ], + [ + 20160204, + 16.61, + 16.84, + 17.32, + 16.63, + 17.3, + 47162860, + 799283799 + ], + [ + 20160205, + 17.3, + 17.24, + 18.39, + 17.15, + 18.38, + 78413454, + 1401156041 + ], + [ + 20160215, + 18.38, + 17.98, + 18.48, + 17.8, + 18.45, + 67296317, + 1221398339 + ], + [ + 20160216, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160217, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160218, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160219, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160222, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160223, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160224, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160225, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160226, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160229, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160301, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160302, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160303, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160304, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160307, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160308, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160309, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160310, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160311, + 18.45, + 17.51, + 17.53, + 16.61, + 16.97, + 98240322, + 1657158636 + ], + [ + 20160314, + 16.97, + 16.88, + 17.47, + 16.82, + 16.86, + 56922239, + 973317374 + ], + [ + 20160315, + 16.86, + 16.95, + 17.19, + 16.81, + 17.02, + 37540932, + 638223050 + ], + [ + 20160316, + 17.02, + 16.92, + 18.07, + 16.91, + 18.03, + 108404378, + 1924212601 + ], + [ + 20160317, + 18.03, + 17.81, + 18.19, + 17.45, + 17.7, + 68635812, + 1219236346 + ], + [ + 20160318, + 17.7, + 17.79, + 18, + 17.65, + 17.84, + 55987968, + 996332597 + ], + [ + 20160321, + 17.84, + 17.78, + 18.25, + 17.78, + 18.06, + 42001532, + 756966797 + ], + [ + 20160322, + 18.06, + 18.09, + 18.63, + 18.02, + 18.15, + 43760811, + 800814893 + ], + [ + 20160323, + 18.15, + 18.16, + 18.35, + 18.06, + 18.13, + 27830795, + 506023215 + ], + [ + 20160324, + 18.13, + 18.11, + 18.11, + 17.68, + 17.72, + 27448272, + 488313660 + ], + [ + 20160325, + 17.72, + 17.72, + 17.87, + 17.68, + 17.74, + 13619185, + 241971869 + ], + [ + 20160328, + 17.74, + 17.78, + 18, + 17.37, + 17.45, + 24521696, + 433449200 + ], + [ + 20160329, + 17.45, + 17.53, + 17.66, + 17.37, + 17.45, + 19151152, + 335806206 + ], + [ + 20160330, + 17.45, + 17.65, + 17.95, + 17.65, + 17.87, + 35562148, + 634175207 + ], + [ + 20160331, + 17.87, + 17.98, + 18.08, + 17.72, + 17.93, + 23762112, + 425380429 + ], + [ + 20160401, + 17.93, + 17.98, + 18.25, + 17.61, + 18.18, + 35790541, + 643979468 + ], + [ + 20160405, + 18.18, + 17.94, + 18.29, + 17.76, + 18.17, + 42622297, + 768010128 + ], + [ + 20160406, + 18.17, + 18.03, + 18.14, + 17.87, + 17.96, + 23428724, + 421234846 + ], + [ + 20160407, + 17.96, + 17.95, + 18, + 17.63, + 17.69, + 29047713, + 516129852 + ], + [ + 20160408, + 17.69, + 17.56, + 17.76, + 17.53, + 17.6, + 17132244, + 301704521 + ], + [ + 20160411, + 17.6, + 17.6, + 17.82, + 17.55, + 17.67, + 24117635, + 426862387 + ], + [ + 20160412, + 17.67, + 17.69, + 17.7, + 17.53, + 17.62, + 14100759, + 248002295 + ], + [ + 20160413, + 17.62, + 17.73, + 17.99, + 17.69, + 17.74, + 35189716, + 627667715 + ], + [ + 20160414, + 17.74, + 17.9, + 18.01, + 17.75, + 17.8, + 15796208, + 281977244 + ], + [ + 20160415, + 17.8, + 17.95, + 18.06, + 17.8, + 17.89, + 34773526, + 623836222 + ], + [ + 20160418, + 17.89, + 17.75, + 18.03, + 17.66, + 17.81, + 28084133, + 501790676 + ], + [ + 20160419, + 17.81, + 17.95, + 17.98, + 17.78, + 17.9, + 27246371, + 487095912 + ], + [ + 20160420, + 17.9, + 17.89, + 17.99, + 17.31, + 17.96, + 46614611, + 825437834 + ], + [ + 20160421, + 17.96, + 17.82, + 18.35, + 17.75, + 18.12, + 48212915, + 872382605 + ], + [ + 20160422, + 18.12, + 18, + 18.36, + 17.94, + 18.24, + 28178162, + 513194655 + ], + [ + 20160425, + 18.24, + 18.15, + 18.16, + 17.82, + 17.88, + 24294360, + 435467860 + ], + [ + 20160426, + 17.88, + 17.87, + 18.08, + 17.75, + 17.92, + 15739400, + 281501388 + ], + [ + 20160427, + 17.92, + 17.97, + 17.97, + 17.8, + 17.86, + 13838875, + 247622905 + ], + [ + 20160428, + 17.86, + 17.93, + 18.1, + 17.83, + 17.9, + 15728417, + 282201353 + ], + [ + 20160429, + 17.9, + 17.83, + 17.94, + 17.75, + 17.83, + 23065933, + 412460987 + ], + [ + 20160503, + 17.83, + 17.95, + 18.24, + 17.83, + 18.12, + 27776723, + 501830132 + ], + [ + 20160504, + 18.12, + 18.06, + 18.23, + 18.02, + 18.08, + 23118959, + 418592994 + ], + [ + 20160505, + 18.08, + 18.06, + 18.12, + 17.98, + 18.06, + 14936632, + 269576075 + ], + [ + 20160506, + 18.06, + 18.07, + 18.1, + 17.71, + 17.73, + 23406763, + 418454827 + ], + [ + 20160509, + 17.73, + 17.71, + 17.8, + 17.4, + 17.51, + 21947591, + 386423417 + ], + [ + 20160510, + 17.51, + 17.38, + 17.56, + 17.38, + 17.48, + 16846648, + 294675478 + ], + [ + 20160511, + 17.48, + 17.55, + 17.57, + 17.4, + 17.45, + 11941164, + 208655785 + ], + [ + 20160512, + 17.45, + 17.43, + 17.5, + 17.2, + 17.41, + 14668954, + 254410730 + ], + [ + 20160513, + 17.41, + 17.37, + 17.46, + 17.22, + 17.24, + 11013829, + 190929402 + ], + [ + 20160516, + 17.24, + 17.23, + 17.35, + 17.21, + 17.29, + 11045624, + 190872655 + ], + [ + 20160517, + 17.29, + 17.29, + 17.34, + 17.16, + 17.25, + 9765153, + 168387277 + ], + [ + 20160518, + 17.25, + 17.25, + 17.62, + 17.02, + 17.56, + 30962453, + 536935470 + ], + [ + 20160519, + 17.56, + 17.44, + 17.49, + 17.33, + 17.35, + 10380826, + 180686332 + ], + [ + 20160520, + 17.35, + 17.31, + 17.5, + 17.27, + 17.45, + 11140621, + 194223009 + ], + [ + 20160523, + 17.45, + 17.5, + 17.68, + 17.44, + 17.55, + 14080659, + 247441303 + ], + [ + 20160524, + 17.55, + 17.48, + 17.6, + 17.43, + 17.55, + 10725938, + 187905438 + ], + [ + 20160525, + 17.55, + 17.68, + 17.73, + 17.6, + 17.67, + 13766238, + 243549455 + ], + [ + 20160526, + 17.67, + 17.65, + 17.86, + 17.65, + 17.7, + 11065062, + 196266938 + ], + [ + 20160527, + 17.7, + 17.69, + 17.77, + 17.63, + 17.74, + 11621242, + 205801175 + ], + [ + 20160530, + 17.74, + 17.84, + 17.97, + 17.68, + 17.95, + 17538184, + 313324795 + ], + [ + 20160531, + 17.95, + 17.93, + 18.4, + 17.92, + 18.29, + 35631526, + 650177320 + ], + [ + 20160601, + 18.29, + 18.3, + 18.35, + 18.13, + 18.19, + 18312424, + 333790682 + ], + [ + 20160602, + 18.19, + 18.2, + 18.3, + 17.93, + 18.02, + 17786525, + 321768768 + ], + [ + 20160603, + 18.02, + 18.12, + 18.13, + 17.9, + 18.01, + 18003512, + 323746001 + ], + [ + 20160606, + 18.01, + 18.05, + 18.11, + 17.97, + 18.02, + 17856247, + 321865763 + ], + [ + 20160607, + 18.02, + 18.1, + 18.13, + 17.97, + 18.02, + 16533983, + 298145352 + ], + [ + 20160608, + 18.02, + 18.01, + 18.07, + 17.97, + 17.99, + 23758300, + 427741583 + ], + [ + 20160613, + 17.99, + 17.86, + 17.94, + 17.77, + 17.78, + 30051583, + 536281150 + ], + [ + 20160614, + 17.78, + 17.77, + 17.83, + 17.7, + 17.79, + 18773357, + 333449719 + ], + [ + 20160615, + 17.79, + 17.61, + 17.76, + 17.55, + 17.74, + 26332177, + 464557383 + ], + [ + 20160616, + 17.74, + 17.67, + 17.93, + 17.6, + 17.8, + 30871127, + 549171213 + ], + [ + 20160617, + 17.8, + 17.75, + 17.99, + 17.74, + 17.77, + 17412233, + 311113072 + ], + [ + 20160620, + 17.77, + 17.93, + 17.93, + 17.75, + 17.85, + 9681495, + 172507202 + ], + [ + 20160621, + 17.85, + 17.88, + 17.95, + 17.75, + 17.78, + 15852873, + 282663680 + ], + [ + 20160622, + 17.78, + 17.8, + 17.9, + 17.78, + 17.89, + 14227501, + 253800359 + ], + [ + 20160623, + 15.8, + 15.9, + 15.9, + 15.71, + 15.72, + 12882295, + 203560849 + ], + [ + 20160624, + 15.72, + 15.7, + 15.79, + 15.08, + 15.28, + 30575522, + 470756348 + ], + [ + 20160627, + 15.28, + 15.29, + 15.39, + 15.18, + 15.31, + 19163499, + 292488228 + ], + [ + 20160628, + 15.31, + 15.27, + 15.3, + 15.18, + 15.28, + 12559826, + 191346962 + ], + [ + 20160629, + 15.28, + 15.29, + 15.54, + 15.28, + 15.5, + 21253351, + 326320213 + ], + [ + 20160630, + 15.5, + 15.5, + 15.66, + 15.44, + 15.57, + 20735886, + 323223547 + ], + [ + 20160701, + 15.57, + 15.57, + 15.96, + 15.54, + 15.92, + 25106479, + 394802033 + ], + [ + 20160704, + 15.92, + 15.86, + 16.03, + 15.8, + 15.93, + 21411650, + 341120776 + ], + [ + 20160705, + 15.93, + 15.94, + 15.95, + 15.75, + 15.79, + 16171615, + 255727223 + ], + [ + 20160706, + 15.79, + 15.71, + 15.76, + 15.61, + 15.64, + 22976510, + 360070168 + ], + [ + 20160707, + 15.64, + 15.63, + 15.64, + 15.45, + 15.57, + 24498042, + 380536334 + ], + [ + 20160708, + 15.57, + 15.55, + 15.56, + 15.44, + 15.45, + 14901331, + 230568191 + ], + [ + 20160711, + 15.45, + 15.56, + 15.57, + 15.4, + 15.43, + 22852491, + 354003568 + ], + [ + 20160712, + 15.43, + 15.48, + 15.65, + 15.45, + 15.64, + 25545130, + 397267013 + ], + [ + 20160713, + 15.64, + 15.65, + 15.97, + 15.64, + 15.79, + 36238056, + 573546775 + ], + [ + 20160714, + 15.79, + 15.77, + 15.84, + 15.64, + 15.7, + 16883421, + 265364888 + ], + [ + 20160715, + 15.7, + 15.71, + 15.75, + 15.65, + 15.71, + 15998100, + 251152944 + ], + [ + 20160718, + 15.71, + 15.73, + 15.91, + 15.66, + 15.77, + 27766982, + 438169692 + ], + [ + 20160719, + 15.77, + 15.77, + 15.8, + 15.65, + 15.73, + 17179816, + 269908287 + ], + [ + 20160720, + 15.73, + 15.7, + 15.76, + 15.63, + 15.75, + 14866526, + 233284416 + ], + [ + 20160721, + 15.75, + 15.74, + 15.87, + 15.7, + 15.83, + 22020445, + 348156592 + ], + [ + 20160722, + 15.83, + 15.81, + 15.82, + 15.58, + 15.63, + 16711700, + 262066573 + ], + [ + 20160725, + 15.63, + 15.63, + 15.76, + 15.63, + 15.69, + 11441970, + 179598105 + ], + [ + 20160726, + 15.69, + 15.69, + 15.79, + 15.65, + 15.74, + 20462397, + 321598665 + ], + [ + 20160727, + 15.74, + 15.73, + 15.88, + 15.45, + 15.87, + 40697330, + 637937308 + ], + [ + 20160728, + 15.87, + 15.77, + 15.79, + 15.65, + 15.68, + 17451372, + 274345301 + ], + [ + 20160729, + 15.68, + 15.65, + 15.71, + 15.61, + 15.7, + 14348301, + 224747562 + ], + [ + 20160801, + 15.7, + 15.68, + 15.85, + 15.65, + 15.8, + 22909943, + 361191350 + ], + [ + 20160802, + 15.8, + 15.79, + 15.85, + 15.68, + 15.75, + 10877815, + 171311340 + ], + [ + 20160803, + 15.75, + 15.64, + 15.72, + 15.62, + 15.67, + 10583990, + 165699514 + ], + [ + 20160804, + 15.67, + 15.69, + 15.69, + 15.49, + 15.59, + 15610498, + 243122631 + ], + [ + 20160805, + 15.59, + 15.6, + 15.8, + 15.59, + 15.73, + 17648517, + 277447198 + ], + [ + 20160808, + 15.73, + 15.76, + 15.76, + 15.66, + 15.74, + 13129367, + 206333087 + ], + [ + 20160809, + 15.74, + 15.75, + 15.8, + 15.71, + 15.79, + 15480879, + 243949588 + ], + [ + 20160810, + 15.79, + 15.8, + 15.85, + 15.73, + 15.83, + 18499535, + 292534452 + ], + [ + 20160811, + 15.83, + 15.75, + 16.4, + 15.74, + 16.07, + 52689421, + 852413099 + ], + [ + 20160812, + 16.07, + 16.12, + 16.39, + 16, + 16.36, + 46991632, + 763634354 + ], + [ + 20160815, + 16.36, + 16.5, + 17.02, + 16.45, + 16.94, + 77333862, + 1299618491 + ], + [ + 20160816, + 16.94, + 16.94, + 16.99, + 16.67, + 16.7, + 49384036, + 829743468 + ], + [ + 20160817, + 16.7, + 16.72, + 16.85, + 16.52, + 16.64, + 36446597, + 606581272 + ], + [ + 20160818, + 16.64, + 16.55, + 16.77, + 16.35, + 16.44, + 37110139, + 612294413 + ], + [ + 20160819, + 16.44, + 16.43, + 16.5, + 16.36, + 16.42, + 19927300, + 327521631 + ], + [ + 20160822, + 16.42, + 16.42, + 16.47, + 16.31, + 16.41, + 19768630, + 324280093 + ], + [ + 20160823, + 16.41, + 16.41, + 16.56, + 16.32, + 16.4, + 31754370, + 521794934 + ], + [ + 20160824, + 16.4, + 16.41, + 16.51, + 16.34, + 16.39, + 17085424, + 280402637 + ], + [ + 20160825, + 16.39, + 16.36, + 16.41, + 16.2, + 16.34, + 24749915, + 403472216 + ], + [ + 20160826, + 16.34, + 16.36, + 16.4, + 16.29, + 16.34, + 14688056, + 240035889 + ], + [ + 20160829, + 16.34, + 16.31, + 16.37, + 16.08, + 16.23, + 30202023, + 489414008 + ], + [ + 20160830, + 16.23, + 16.24, + 16.49, + 16.24, + 16.4, + 36396993, + 597418078 + ], + [ + 20160831, + 16.4, + 16.35, + 16.56, + 16.32, + 16.48, + 22003438, + 362526025 + ], + [ + 20160901, + 16.48, + 16.48, + 16.55, + 16.38, + 16.41, + 21272047, + 349934548 + ], + [ + 20160902, + 16.41, + 16.38, + 16.5, + 16.35, + 16.48, + 23147001, + 380418559 + ], + [ + 20160905, + 16.48, + 16.49, + 16.58, + 16.42, + 16.49, + 25677035, + 423399290 + ], + [ + 20160906, + 16.49, + 16.49, + 16.53, + 16.37, + 16.41, + 20282647, + 333206432 + ], + [ + 20160907, + 16.41, + 16.41, + 16.5, + 16.35, + 16.48, + 17975558, + 295519896 + ], + [ + 20160908, + 16.48, + 16.47, + 16.61, + 16.43, + 16.6, + 24406900, + 403801797 + ], + [ + 20160909, + 16.6, + 16.62, + 16.66, + 16.5, + 16.56, + 18739471, + 310623908 + ], + [ + 20160912, + 16.56, + 16.38, + 16.47, + 16.26, + 16.4, + 36509177, + 597895474 + ], + [ + 20160913, + 16.4, + 16.4, + 16.46, + 16.39, + 16.45, + 14234378, + 233969071 + ], + [ + 20160914, + 16.45, + 16.43, + 16.48, + 16.38, + 16.4, + 23981413, + 393967822 + ], + [ + 20160919, + 16.4, + 16.45, + 16.51, + 16.42, + 16.46, + 14465955, + 238091122 + ], + [ + 20160920, + 16.46, + 16.47, + 16.48, + 16.42, + 16.46, + 17396811, + 286078658 + ], + [ + 20160921, + 16.46, + 16.47, + 16.51, + 16.43, + 16.45, + 9416102, + 154918234 + ], + [ + 20160922, + 16.45, + 16.49, + 16.59, + 16.47, + 16.53, + 11527832, + 190442429 + ], + [ + 20160923, + 16.53, + 16.55, + 16.55, + 16.48, + 16.48, + 10200460, + 168270146 + ], + [ + 20160926, + 16.48, + 16.45, + 16.57, + 16.41, + 16.48, + 20769186, + 342748706 + ], + [ + 20160927, + 16.48, + 16.42, + 16.52, + 16.42, + 16.48, + 17025470, + 280852907 + ], + [ + 20160928, + 16.48, + 16.48, + 16.53, + 16.46, + 16.48, + 12841990, + 211844619 + ], + [ + 20160929, + 16.48, + 16.52, + 16.55, + 16.49, + 16.5, + 10997408, + 181620111 + ], + [ + 20160930, + 16.5, + 16.5, + 16.53, + 16.48, + 16.49, + 12190268, + 201085204 + ], + [ + 20161010, + 16.49, + 16.53, + 16.6, + 16.48, + 16.55, + 18666854, + 308450225 + ], + [ + 20161011, + 16.55, + 16.57, + 16.58, + 16.5, + 16.57, + 12690366, + 209785537 + ], + [ + 20161012, + 16.57, + 16.54, + 16.54, + 16.48, + 16.51, + 10643884, + 175594201 + ], + [ + 20161013, + 16.51, + 16.51, + 16.52, + 16.42, + 16.43, + 14504356, + 238973130 + ], + [ + 20161014, + 16.43, + 16.43, + 16.47, + 16.38, + 16.46, + 10660114, + 175020225 + ], + [ + 20161017, + 16.46, + 16.41, + 16.44, + 16.22, + 16.27, + 16424904, + 268130860 + ], + [ + 20161018, + 16.27, + 16.28, + 16.39, + 16.24, + 16.34, + 18251833, + 298064113 + ], + [ + 20161019, + 16.34, + 16.35, + 16.39, + 16.24, + 16.27, + 11143167, + 181631901 + ], + [ + 20161020, + 16.27, + 16.27, + 16.34, + 16.25, + 16.29, + 8985794, + 146255319 + ], + [ + 20161021, + 16.29, + 16.29, + 16.34, + 16.22, + 16.3, + 10884798, + 177155062 + ], + [ + 20161024, + 16.3, + 16.3, + 16.58, + 16.27, + 16.47, + 24757241, + 406980667 + ], + [ + 20161025, + 16.47, + 16.48, + 16.5, + 16.36, + 16.42, + 13309321, + 218721453 + ], + [ + 20161026, + 16.42, + 16.4, + 16.42, + 16.3, + 16.32, + 12436805, + 203174010 + ], + [ + 20161027, + 16.32, + 16.3, + 16.31, + 16.18, + 16.19, + 19517454, + 316513318 + ], + [ + 20161028, + 16.19, + 16.19, + 16.34, + 16.18, + 16.29, + 15067204, + 244739683 + ], + [ + 20161031, + 16.29, + 16.23, + 16.31, + 16.01, + 16.27, + 14673298, + 237635070 + ], + [ + 20161101, + 16.27, + 16.26, + 16.33, + 16.21, + 16.3, + 13028259, + 212179107 + ], + [ + 20161102, + 16.3, + 16.21, + 16.3, + 16.18, + 16.2, + 25051160, + 406667269 + ], + [ + 20161103, + 16.2, + 16.19, + 16.38, + 16.19, + 16.35, + 25864110, + 421412550 + ], + [ + 20161104, + 16.35, + 16.3, + 16.53, + 16.29, + 16.4, + 21516475, + 353348691 + ], + [ + 20161107, + 16.4, + 16.39, + 16.45, + 16.38, + 16.42, + 21351658, + 350381736 + ], + [ + 20161108, + 16.42, + 16.45, + 16.54, + 16.44, + 16.47, + 17307155, + 285419770 + ], + [ + 20161109, + 16.47, + 16.47, + 16.53, + 16.36, + 16.46, + 39826582, + 655055488 + ], + [ + 20161110, + 16.46, + 16.55, + 16.64, + 16.48, + 16.57, + 20484554, + 339602785 + ], + [ + 20161111, + 16.57, + 16.56, + 16.63, + 16.45, + 16.59, + 21539188, + 356740636 + ], + [ + 20161114, + 16.59, + 16.53, + 16.7, + 16.52, + 16.6, + 18124496, + 301208006 + ], + [ + 20161115, + 16.6, + 16.59, + 16.61, + 16.5, + 16.59, + 15714142, + 260648299 + ], + [ + 20161116, + 16.59, + 16.59, + 16.63, + 16.54, + 16.6, + 12395504, + 205688793 + ], + [ + 20161117, + 16.6, + 16.58, + 16.63, + 16.52, + 16.6, + 22718556, + 376599274 + ], + [ + 20161118, + 16.6, + 16.59, + 16.64, + 16.55, + 16.6, + 29274383, + 485488349 + ], + [ + 20161121, + 16.6, + 16.59, + 16.73, + 16.54, + 16.64, + 21432453, + 356612260 + ], + [ + 20161122, + 16.64, + 16.67, + 16.72, + 16.63, + 16.68, + 21080968, + 351666631 + ], + [ + 20161123, + 16.68, + 16.68, + 17.23, + 16.66, + 16.93, + 45036427, + 765689745 + ], + [ + 20161124, + 16.93, + 16.93, + 17.12, + 16.86, + 16.89, + 21043140, + 356783606 + ], + [ + 20161125, + 16.89, + 16.89, + 17.1, + 16.81, + 17.09, + 23335230, + 396231886 + ], + [ + 20161128, + 17.09, + 17.15, + 17.49, + 17.15, + 17.21, + 33835281, + 584558233 + ], + [ + 20161129, + 17.21, + 17.21, + 17.35, + 17.11, + 17.26, + 29530098, + 509203656 + ], + [ + 20161130, + 17.26, + 17.28, + 17.45, + 17.1, + 17.16, + 20135026, + 346784527 + ], + [ + 20161201, + 17.16, + 17.15, + 17.27, + 17.05, + 17.15, + 18449219, + 316391192 + ], + [ + 20161202, + 17.15, + 17.1, + 17.18, + 16.8, + 17.1, + 33895875, + 576329869 + ], + [ + 20161205, + 17.1, + 16.95, + 17.32, + 16.91, + 17.3, + 38201368, + 655302810 + ], + [ + 20161206, + 17.3, + 17.28, + 17.42, + 17.2, + 17.22, + 20948075, + 362989434 + ], + [ + 20161207, + 17.22, + 17.17, + 17.2, + 17.06, + 17.07, + 15550748, + 265825550 + ], + [ + 20161208, + 17.07, + 17.15, + 17.2, + 17.04, + 17.14, + 13234569, + 226759229 + ], + [ + 20161209, + 17.14, + 17.14, + 17.46, + 17.12, + 17.34, + 28835648, + 500164630 + ], + [ + 20161212, + 17.34, + 17.34, + 17.57, + 17.19, + 17.49, + 48359554, + 841905183 + ], + [ + 20161213, + 17.49, + 17.36, + 17.44, + 17.16, + 17.17, + 15602869, + 270112439 + ], + [ + 20161214, + 17.17, + 17.17, + 17.42, + 17.12, + 17.18, + 17860552, + 309185673 + ], + [ + 20161215, + 17.18, + 17.13, + 17.13, + 16.7, + 16.7, + 30809613, + 517398943 + ], + [ + 20161216, + 16.7, + 16.7, + 16.83, + 16.63, + 16.66, + 14531366, + 242842108 + ], + [ + 20161219, + 16.66, + 16.65, + 16.7, + 16.51, + 16.52, + 8483493, + 140430889 + ], + [ + 20161220, + 16.52, + 16.52, + 16.56, + 16.12, + 16.28, + 22525817, + 366213562 + ], + [ + 20161221, + 16.28, + 16.26, + 16.37, + 16.25, + 16.32, + 12638809, + 206022869 + ], + [ + 20161222, + 16.32, + 16.32, + 16.33, + 16.14, + 16.19, + 11499190, + 186428629 + ], + [ + 20161223, + 16.19, + 16.17, + 16.22, + 16.07, + 16.19, + 11187906, + 180365980 + ], + [ + 20161226, + 16.19, + 16.13, + 16.28, + 16.01, + 16.25, + 14482456, + 233999583 + ], + [ + 20161227, + 16.25, + 16.25, + 16.32, + 16.13, + 16.14, + 10665824, + 172900199 + ], + [ + 20161228, + 16.14, + 16.14, + 16.19, + 16.03, + 16.09, + 14441526, + 232406679 + ], + [ + 20161229, + 16.09, + 16.09, + 16.15, + 15.99, + 16.07, + 11851308, + 190400022 + ], + [ + 20161230, + 16.07, + 16.07, + 16.23, + 16.04, + 16.21, + 12262167, + 197653917 + ], + [ + 20170103, + 16.21, + 16.21, + 16.44, + 16.17, + 16.3, + 16237125, + 265043268 + ], + [ + 20170104, + 16.3, + 16.29, + 16.35, + 16.18, + 16.33, + 29658734, + 482612222 + ], + [ + 20170105, + 16.33, + 16.3, + 16.38, + 16.24, + 16.3, + 26437646, + 431449126 + ], + [ + 20170106, + 16.3, + 16.3, + 16.3, + 16.13, + 16.18, + 17195598, + 278864536 + ], + [ + 20170109, + 16.18, + 16.24, + 16.29, + 16.13, + 16.2, + 14908745, + 241579598 + ], + [ + 20170110, + 16.2, + 16.18, + 16.24, + 16.14, + 16.19, + 7996756, + 129458363 + ], + [ + 20170111, + 16.19, + 16.24, + 16.24, + 16.15, + 16.16, + 9193332, + 148793816 + ], + [ + 20170112, + 16.16, + 16.18, + 16.2, + 16.11, + 16.12, + 8296150, + 134057682 + ], + [ + 20170113, + 16.12, + 16.1, + 16.29, + 16.1, + 16.27, + 19034143, + 308468975 + ], + [ + 20170116, + 16.27, + 16.23, + 16.6, + 16.1, + 16.56, + 53304724, + 876414508 + ], + [ + 20170117, + 16.56, + 16.46, + 16.54, + 16.37, + 16.4, + 12555292, + 206230538 + ], + [ + 20170118, + 16.4, + 16.42, + 16.55, + 16.36, + 16.48, + 11478663, + 189191354 + ], + [ + 20170119, + 16.48, + 16.43, + 16.64, + 16.43, + 16.54, + 12180687, + 201675871 + ], + [ + 20170120, + 16.54, + 16.58, + 16.66, + 16.5, + 16.6, + 14288268, + 236958622 + ], + [ + 20170123, + 16.6, + 16.66, + 16.69, + 16.51, + 16.57, + 14616540, + 242945923 + ], + [ + 20170124, + 16.57, + 16.58, + 16.7, + 16.58, + 16.69, + 14985241, + 249503391 + ], + [ + 20170125, + 16.69, + 16.69, + 16.74, + 16.61, + 16.69, + 11284869, + 188172530 + ], + [ + 20170126, + 16.69, + 16.69, + 16.84, + 16.61, + 16.74, + 8602907, + 144343272 + ], + [ + 20170203, + 16.74, + 16.82, + 16.85, + 16.62, + 16.63, + 8174289, + 136532939 + ], + [ + 20170206, + 16.63, + 16.75, + 16.78, + 16.66, + 16.66, + 13455850, + 225037394 + ], + [ + 20170207, + 16.66, + 16.65, + 16.74, + 16.63, + 16.67, + 14759284, + 246037892 + ], + [ + 20170208, + 16.67, + 16.63, + 16.69, + 16.54, + 16.67, + 11238867, + 186815177 + ], + [ + 20170209, + 16.67, + 16.68, + 16.77, + 16.59, + 16.72, + 11393034, + 190339364 + ], + [ + 20170210, + 16.72, + 16.76, + 16.84, + 16.7, + 16.78, + 13985262, + 234489132 + ], + [ + 20170213, + 16.78, + 16.88, + 16.9, + 16.78, + 16.85, + 19992872, + 336932200 + ], + [ + 20170214, + 16.85, + 16.87, + 16.88, + 16.74, + 16.75, + 12987235, + 217924152 + ], + [ + 20170215, + 16.75, + 16.82, + 16.93, + 16.75, + 16.84, + 25688032, + 433573962 + ], + [ + 20170216, + 16.84, + 16.88, + 16.91, + 16.76, + 16.78, + 16327832, + 274241728 + ], + [ + 20170217, + 16.78, + 16.78, + 16.82, + 16.59, + 16.64, + 13863642, + 231623672 + ], + [ + 20170220, + 16.64, + 16.62, + 16.98, + 16.62, + 16.91, + 29949984, + 503858485 + ], + [ + 20170221, + 16.91, + 16.88, + 17.08, + 16.81, + 16.88, + 17509118, + 296489045 + ], + [ + 20170222, + 16.88, + 16.88, + 16.9, + 16.73, + 16.75, + 17032277, + 285870629 + ], + [ + 20170223, + 16.75, + 16.78, + 16.83, + 16.64, + 16.69, + 15011148, + 250909254 + ], + [ + 20170224, + 16.69, + 16.67, + 16.75, + 16.66, + 16.71, + 11594971, + 193610637 + ], + [ + 20170227, + 16.71, + 16.69, + 16.72, + 16.53, + 16.59, + 13732273, + 228302043 + ], + [ + 20170228, + 16.59, + 16.58, + 16.67, + 16.53, + 16.59, + 12097943, + 200661656 + ], + [ + 20170301, + 16.59, + 16.58, + 16.62, + 16.52, + 16.56, + 16226984, + 268840218 + ], + [ + 20170302, + 16.56, + 16.62, + 16.62, + 16.39, + 16.41, + 18996632, + 312626391 + ], + [ + 20170303, + 16.41, + 16.42, + 16.43, + 16.32, + 16.35, + 12429467, + 203315662 + ], + [ + 20170306, + 16.35, + 16.37, + 16.53, + 16.35, + 16.41, + 15703751, + 258165904 + ], + [ + 20170307, + 16.41, + 16.38, + 16.45, + 16.37, + 16.43, + 9319842, + 152969168 + ], + [ + 20170308, + 16.43, + 16.4, + 16.44, + 16.35, + 16.39, + 10109647, + 165715073 + ], + [ + 20170309, + 16.39, + 16.37, + 16.4, + 16.22, + 16.22, + 17366025, + 282644706 + ], + [ + 20170310, + 16.22, + 16.23, + 16.28, + 16.17, + 16.23, + 16396375, + 265663459 + ], + [ + 20170313, + 16.23, + 16.23, + 16.34, + 16.16, + 16.34, + 17950147, + 291999358 + ], + [ + 20170314, + 16.34, + 16.34, + 16.35, + 16.24, + 16.26, + 16988979, + 276642688 + ], + [ + 20170315, + 16.26, + 16.24, + 16.28, + 16.17, + 16.24, + 18900324, + 306175990 + ], + [ + 20170316, + 16.24, + 16.27, + 16.35, + 16.25, + 16.29, + 19036545, + 310417986 + ], + [ + 20170317, + 16.29, + 16.3, + 16.32, + 16.14, + 16.2, + 21560354, + 350179470 + ], + [ + 20170320, + 16.2, + 16.24, + 16.25, + 16.13, + 16.14, + 15017806, + 242775930 + ], + [ + 20170321, + 16.14, + 16.15, + 16.16, + 15.98, + 16, + 31124617, + 499206643 + ], + [ + 20170322, + 16, + 15.98, + 15.98, + 15.7, + 15.78, + 43811429, + 691677895 + ], + [ + 20170323, + 15.78, + 15.8, + 15.92, + 15.79, + 15.88, + 22225660, + 352635979 + ], + [ + 20170324, + 15.88, + 15.85, + 16, + 15.83, + 15.96, + 19902006, + 316984958 + ], + [ + 20170327, + 15.96, + 15.97, + 16.13, + 15.9, + 16.04, + 18997369, + 304990151 + ], + [ + 20170328, + 16.04, + 16.11, + 16.13, + 15.97, + 16.01, + 13212969, + 211750766 + ], + [ + 20170329, + 16.01, + 16.01, + 16.11, + 15.8, + 15.87, + 23446792, + 372794465 + ], + [ + 20170330, + 15.87, + 15.88, + 15.9, + 15.72, + 15.81, + 23645144, + 373665115 + ], + [ + 20170331, + 15.81, + 15.78, + 16.05, + 15.77, + 16.01, + 24187120, + 385793421 + ], + [ + 20170405, + 16.01, + 16.05, + 16.2, + 15.89, + 16.16, + 31036271, + 499121565 + ], + [ + 20170406, + 16.16, + 16.09, + 16.18, + 16.03, + 16.1, + 22335442, + 359361840 + ], + [ + 20170407, + 16.1, + 16.06, + 16.16, + 16.02, + 16.1, + 20126948, + 323821647 + ], + [ + 20170410, + 16.1, + 16.12, + 16.12, + 15.94, + 15.97, + 16154024, + 258662668 + ], + [ + 20170411, + 15.97, + 15.97, + 15.99, + 15.81, + 15.89, + 18611375, + 295381671 + ], + [ + 20170412, + 15.89, + 15.88, + 15.96, + 15.75, + 15.89, + 22210541, + 352357729 + ], + [ + 20170413, + 15.89, + 15.88, + 15.89, + 15.73, + 15.75, + 23426650, + 369388222 + ], + [ + 20170414, + 15.75, + 15.76, + 15.78, + 15.42, + 15.51, + 40156553, + 625510632 + ], + [ + 20170417, + 15.51, + 15.53, + 15.6, + 15.3, + 15.56, + 36739448, + 566536789 + ], + [ + 20170418, + 15.56, + 15.5, + 15.52, + 15.3, + 15.3, + 22889980, + 351624622 + ], + [ + 20170419, + 15.3, + 15.25, + 15.27, + 15.11, + 15.11, + 24455407, + 371021507 + ], + [ + 20170420, + 15.11, + 15.12, + 15.14, + 14.9, + 14.91, + 41061406, + 614436383 + ], + [ + 20170421, + 14.91, + 14.92, + 15.07, + 14.85, + 15.05, + 22688358, + 340453104 + ], + [ + 20170424, + 15.05, + 15.05, + 15.11, + 14.91, + 15, + 17627803, + 264649933 + ], + [ + 20170425, + 15, + 15.02, + 15.1, + 14.99, + 15.05, + 12975919, + 195296862 + ], + [ + 20170426, + 15.05, + 15.06, + 15.11, + 15, + 15.05, + 14939871, + 225022668 + ], + [ + 20170427, + 15.05, + 15.05, + 15.25, + 15.03, + 15.21, + 22887645, + 345791526 + ], + [ + 20170428, + 15.21, + 15.15, + 15.22, + 15.08, + 15.21, + 15718509, + 238419161 + ], + [ + 20170502, + 15.21, + 15.21, + 15.22, + 15.13, + 15.16, + 12607509, + 191225527 + ], + [ + 20170503, + 15.16, + 15.16, + 15.16, + 15.05, + 15.08, + 14247943, + 215130847 + ], + [ + 20170504, + 15.08, + 15.07, + 15.07, + 14.9, + 14.98, + 19477788, + 291839737 + ], + [ + 20170505, + 14.98, + 14.95, + 14.98, + 14.52, + 14.92, + 40194577, + 592160198 + ], + [ + 20170508, + 14.92, + 14.78, + 14.9, + 14.51, + 14.86, + 43568576, + 638781010 + ], + [ + 20170509, + 14.86, + 14.69, + 14.84, + 14.66, + 14.76, + 19225492, + 283864640 + ], + [ + 20170510, + 14.76, + 14.76, + 14.85, + 14.55, + 14.61, + 28359413, + 418201400 + ], + [ + 20170511, + 14.61, + 14.57, + 14.79, + 14.55, + 14.75, + 27312908, + 400313949 + ], + [ + 20170512, + 14.75, + 14.75, + 15.23, + 14.73, + 15.21, + 45733426, + 687468466 + ], + [ + 20170515, + 15.21, + 15.27, + 15.43, + 15.16, + 15.27, + 29965820, + 458298668 + ], + [ + 20170516, + 15.27, + 15.23, + 15.29, + 15.08, + 15.27, + 24875396, + 377908567 + ], + [ + 20170517, + 15.27, + 15.24, + 15.26, + 15.07, + 15.21, + 33434411, + 505883672 + ], + [ + 20170518, + 15.21, + 15.1, + 15.14, + 14.95, + 15.01, + 30657927, + 460669387 + ], + [ + 20170519, + 15.01, + 15.04, + 15.08, + 14.91, + 15.02, + 28610626, + 428236200 + ], + [ + 20170522, + 15.02, + 15.02, + 15.06, + 14.93, + 15.04, + 30227245, + 453230616 + ], + [ + 20170523, + 15.04, + 15, + 15.57, + 14.98, + 15.43, + 75400428, + 1154524439 + ], + [ + 20170524, + 15.43, + 15.38, + 15.52, + 15.21, + 15.47, + 70439028, + 1081376996 + ], + [ + 20170525, + 11.75, + 11.75, + 12.93, + 11.72, + 12.93, + 222373433, + 2803027082 + ], + [ + 20170526, + 12.93, + 12.81, + 12.91, + 12.54, + 12.84, + 176456630, + 2246593329 + ], + [ + 20170531, + 12.84, + 12.75, + 13.05, + 12.66, + 12.84, + 113009809, + 1450286642 + ], + [ + 20170601, + 12.84, + 12.78, + 12.97, + 12.69, + 12.92, + 96217055, + 1235216028 + ], + [ + 20170602, + 12.92, + 12.93, + 13.01, + 12.74, + 12.89, + 80197701, + 1034450236 + ], + [ + 20170605, + 12.89, + 12.79, + 12.88, + 12.51, + 12.85, + 75876475, + 963227274 + ], + [ + 20170606, + 12.85, + 12.8, + 12.84, + 12.66, + 12.8, + 36104406, + 460469437 + ], + [ + 20170607, + 12.8, + 12.81, + 12.99, + 12.78, + 12.84, + 64395191, + 827766620 + ], + [ + 20170608, + 12.84, + 12.76, + 12.86, + 12.67, + 12.84, + 48194843, + 615876297 + ], + [ + 20170609, + 12.84, + 12.79, + 13.2, + 12.77, + 12.93, + 114434319, + 1489264558 + ], + [ + 20170612, + 12.93, + 12.9, + 13.14, + 12.76, + 12.78, + 73931192, + 955965931 + ], + [ + 20170613, + 12.78, + 12.78, + 12.78, + 12.56, + 12.59, + 52716070, + 665205801 + ], + [ + 20170614, + 12.59, + 12.6, + 12.64, + 12.31, + 12.46, + 55306982, + 687620409 + ], + [ + 20170615, + 12.46, + 12.41, + 12.46, + 12.28, + 12.38, + 37492860, + 462612620 + ], + [ + 20170616, + 12.38, + 12.38, + 12.46, + 12.27, + 12.35, + 47351062, + 586081485 + ], + [ + 20170619, + 12.35, + 12.36, + 12.43, + 12.3, + 12.4, + 32941278, + 407834844 + ], + [ + 20170620, + 12.4, + 12.41, + 12.44, + 12.22, + 12.29, + 44645196, + 548932358 + ], + [ + 20170621, + 12.29, + 12.4, + 12.4, + 12.26, + 12.34, + 34000062, + 418820218 + ], + [ + 20170622, + 12.34, + 12.33, + 12.84, + 12.29, + 12.57, + 110259441, + 1392278622 + ], + [ + 20170623, + 12.57, + 12.55, + 12.65, + 12.36, + 12.64, + 68579079, + 858095944 + ], + [ + 20170626, + 12.64, + 12.64, + 12.82, + 12.55, + 12.64, + 60509162, + 766551256 + ], + [ + 20170627, + 12.64, + 12.64, + 12.73, + 12.53, + 12.7, + 46687475, + 589020019 + ], + [ + 20170628, + 12.7, + 12.66, + 12.91, + 12.6, + 12.79, + 75349557, + 963202799 + ], + [ + 20170629, + 12.79, + 12.81, + 12.86, + 12.7, + 12.76, + 38994542, + 497489975 + ], + [ + 20170630, + 12.76, + 12.7, + 12.73, + 12.59, + 12.65, + 36566479, + 462244023 + ], + [ + 20170703, + 12.65, + 12.64, + 12.65, + 12.47, + 12.56, + 38778949, + 486264674 + ], + [ + 20170704, + 12.56, + 12.55, + 12.58, + 12.41, + 12.55, + 36659128, + 458434427 + ], + [ + 20170705, + 12.55, + 12.5, + 12.65, + 12.47, + 12.62, + 26470507, + 332542458 + ], + [ + 20170706, + 12.62, + 12.62, + 12.72, + 12.51, + 12.66, + 37414241, + 471582088 + ], + [ + 20170707, + 12.66, + 12.62, + 12.69, + 12.55, + 12.6, + 24667294, + 311101536 + ], + [ + 20170710, + 12.6, + 12.59, + 12.64, + 12.52, + 12.53, + 26411530, + 331940512 + ], + [ + 20170711, + 12.53, + 12.51, + 12.94, + 12.51, + 12.8, + 96835349, + 1238626601 + ], + [ + 20170712, + 12.8, + 12.8, + 13.06, + 12.74, + 12.86, + 80469025, + 1039614032 + ], + [ + 20170713, + 12.86, + 12.82, + 13.29, + 12.77, + 13.27, + 110219238, + 1436784310 + ], + [ + 20170714, + 13.27, + 13.34, + 13.8, + 13.34, + 13.59, + 146865370, + 1991795315 + ], + [ + 20170717, + 13.59, + 13.62, + 14.02, + 13.28, + 13.76, + 178661221, + 2448349167 + ], + [ + 20170718, + 13.76, + 13.65, + 13.72, + 13.4, + 13.55, + 69895876, + 946717556 + ], + [ + 20170719, + 13.55, + 13.56, + 13.78, + 13.48, + 13.69, + 66108709, + 900014392 + ], + [ + 20170720, + 13.69, + 13.67, + 13.7, + 13.53, + 13.62, + 40017492, + 544175215 + ], + [ + 20170721, + 13.62, + 13.61, + 13.63, + 13.38, + 13.45, + 52272375, + 702999237 + ], + [ + 20170724, + 13.45, + 13.45, + 13.74, + 13.36, + 13.67, + 65820954, + 892033686 + ], + [ + 20170725, + 13.67, + 13.62, + 13.75, + 13.41, + 13.51, + 58478099, + 795769078 + ], + [ + 20170726, + 13.51, + 13.45, + 13.7, + 13.36, + 13.38, + 57495388, + 775489074 + ], + [ + 20170727, + 13.38, + 13.38, + 13.47, + 13.28, + 13.38, + 33612097, + 449548317 + ], + [ + 20170728, + 13.38, + 13.37, + 13.49, + 13.3, + 13.47, + 24954961, + 334111573 + ], + [ + 20170731, + 13.47, + 13.45, + 13.52, + 13.31, + 13.36, + 45083081, + 602638872 + ], + [ + 20170801, + 13.36, + 13.42, + 13.49, + 13.32, + 13.43, + 64198064, + 860914609 + ], + [ + 20170802, + 13.43, + 13.44, + 13.6, + 13.39, + 13.44, + 61644148, + 830433621 + ], + [ + 20170803, + 13.44, + 13.42, + 13.42, + 13.04, + 13.08, + 78581867, + 1036842141 + ], + [ + 20170804, + 13.08, + 13.09, + 13.1, + 12.85, + 12.87, + 63181971, + 818014678 + ], + [ + 20170807, + 12.87, + 12.87, + 12.95, + 12.83, + 12.93, + 29528429, + 380518686 + ], + [ + 20170808, + 12.93, + 12.91, + 12.93, + 12.83, + 12.87, + 23570298, + 303469941 + ], + [ + 20170809, + 12.87, + 12.84, + 12.88, + 12.75, + 12.76, + 32303821, + 413575784 + ], + [ + 20170810, + 12.76, + 12.74, + 12.88, + 12.7, + 12.79, + 44056044, + 563372040 + ], + [ + 20170811, + 12.79, + 12.72, + 12.73, + 12.46, + 12.68, + 88890056, + 1118537328 + ], + [ + 20170814, + 12.68, + 12.62, + 12.63, + 12.52, + 12.56, + 45562027, + 572465225 + ], + [ + 20170815, + 12.56, + 12.58, + 12.76, + 12.56, + 12.59, + 62591905, + 792887783 + ], + [ + 20170816, + 12.59, + 12.56, + 12.56, + 12.47, + 12.49, + 33886531, + 423706578 + ], + [ + 20170817, + 12.49, + 12.49, + 12.55, + 12.47, + 12.53, + 39091156, + 488847378 + ], + [ + 20170818, + 12.53, + 12.5, + 12.57, + 12.46, + 12.51, + 35976632, + 450071386 + ], + [ + 20170821, + 12.51, + 12.5, + 12.57, + 12.46, + 12.51, + 33810237, + 422478328 + ], + [ + 20170822, + 12.51, + 12.51, + 12.53, + 12.41, + 12.43, + 58829999, + 731959991 + ], + [ + 20170823, + 12.43, + 12.44, + 12.66, + 12.41, + 12.57, + 96871587, + 1215804709 + ], + [ + 20170824, + 12.57, + 12.58, + 12.66, + 12.45, + 12.47, + 62153175, + 779043383 + ], + [ + 20170825, + 12.47, + 12.47, + 12.8, + 12.47, + 12.78, + 145590666, + 1842766907 + ], + [ + 20170828, + 12.78, + 12.83, + 12.96, + 12.75, + 12.89, + 104113170, + 1339965987 + ], + [ + 20170829, + 12.89, + 12.85, + 12.98, + 12.77, + 12.96, + 60063956, + 772995364 + ], + [ + 20170830, + 12.96, + 12.91, + 12.98, + 12.82, + 12.87, + 60479990, + 779708165 + ], + [ + 20170831, + 12.87, + 12.83, + 12.84, + 12.65, + 12.71, + 44790313, + 570138136 + ], + [ + 20170901, + 12.71, + 12.68, + 12.87, + 12.68, + 12.77, + 39264131, + 501796405 + ], + [ + 20170904, + 12.77, + 12.78, + 12.84, + 12.65, + 12.78, + 35667447, + 454951467 + ], + [ + 20170905, + 12.78, + 12.78, + 13.09, + 12.78, + 13.03, + 73493027, + 954528907 + ], + [ + 20170906, + 13.03, + 12.99, + 13.05, + 12.9, + 12.96, + 33823576, + 438219617 + ], + [ + 20170907, + 12.96, + 12.94, + 13.02, + 12.82, + 12.85, + 38224782, + 494212416 + ], + [ + 20170908, + 12.85, + 12.85, + 13.12, + 12.83, + 13.03, + 64778087, + 842285784 + ], + [ + 20170911, + 13.03, + 13.15, + 13.15, + 12.95, + 12.99, + 52234735, + 683194002 + ], + [ + 20170912, + 12.99, + 13, + 13.04, + 12.91, + 13.04, + 51012322, + 661471546 + ], + [ + 20170913, + 13.04, + 13.01, + 13.01, + 12.86, + 12.87, + 31972897, + 412327510 + ], + [ + 20170914, + 12.87, + 12.88, + 12.98, + 12.81, + 12.85, + 24160832, + 311079246 + ], + [ + 20170915, + 12.85, + 12.82, + 12.86, + 12.75, + 12.83, + 24874312, + 318464945 + ], + [ + 20170918, + 12.83, + 12.82, + 12.96, + 12.8, + 12.91, + 35747529, + 461032051 + ], + [ + 20170919, + 12.91, + 12.93, + 12.95, + 12.82, + 12.9, + 30170124, + 388627660 + ], + [ + 20170920, + 12.9, + 12.88, + 12.93, + 12.83, + 12.88, + 19867148, + 255856510 + ], + [ + 20170921, + 12.88, + 12.86, + 12.95, + 12.83, + 12.87, + 20140268, + 259643727 + ], + [ + 20170922, + 12.87, + 12.84, + 12.92, + 12.79, + 12.89, + 24192687, + 311178548 + ], + [ + 20170925, + 12.89, + 12.89, + 12.95, + 12.71, + 12.94, + 50687628, + 650703773 + ], + [ + 20170926, + 12.94, + 12.89, + 12.93, + 12.85, + 12.86, + 22163311, + 285364898 + ], + [ + 20170927, + 12.86, + 12.83, + 12.91, + 12.76, + 12.85, + 26374752, + 339097277 + ], + [ + 20170928, + 12.85, + 12.85, + 12.88, + 12.77, + 12.84, + 24124934, + 309223171 + ], + [ + 20170929, + 12.84, + 12.82, + 12.91, + 12.81, + 12.87, + 19822263, + 255341342 + ], + [ + 20171009, + 12.87, + 13.27, + 13.29, + 13, + 13.04, + 52149081, + 684274104 + ], + [ + 20171010, + 13.04, + 13.05, + 13.1, + 12.98, + 13.1, + 27493986, + 359114767 + ], + [ + 20171011, + 13.1, + 13.08, + 13.11, + 13.03, + 13.06, + 18706308, + 244440298 + ], + [ + 20171012, + 13.06, + 13.05, + 13.09, + 12.97, + 13.05, + 17125284, + 223204024 + ], + [ + 20171013, + 13.05, + 13.01, + 13.08, + 12.92, + 12.94, + 20857578, + 271308478 + ], + [ + 20171016, + 12.94, + 12.98, + 13.06, + 12.94, + 13.04, + 23611164, + 307206532 + ], + [ + 20171017, + 13.04, + 13.04, + 13.06, + 12.94, + 12.99, + 14692320, + 190770505 + ], + [ + 20171018, + 12.99, + 12.99, + 13.1, + 12.93, + 13.07, + 45458736, + 592125606 + ], + [ + 20171019, + 13.07, + 13.03, + 13.16, + 12.98, + 13.13, + 52881168, + 690607546 + ], + [ + 20171020, + 13.13, + 13.09, + 13.1, + 13.01, + 13.01, + 17228409, + 224781272 + ], + [ + 20171023, + 13.01, + 13.02, + 13.03, + 12.83, + 12.84, + 31563834, + 406941717 + ], + [ + 20171024, + 12.84, + 12.84, + 12.95, + 12.82, + 12.86, + 27236042, + 350864968 + ], + [ + 20171025, + 12.86, + 12.86, + 12.94, + 12.82, + 12.9, + 20743829, + 267109744 + ], + [ + 20171026, + 12.9, + 12.87, + 12.88, + 12.78, + 12.82, + 25275166, + 324110141 + ], + [ + 20171027, + 12.82, + 12.85, + 12.94, + 12.82, + 12.85, + 32673820, + 420972314 + ], + [ + 20171030, + 12.85, + 12.84, + 12.84, + 12.59, + 12.7, + 74713617, + 947820344 + ], + [ + 20171031, + 12.7, + 12.6, + 12.66, + 12.58, + 12.61, + 20120724, + 253737598 + ], + [ + 20171101, + 12.61, + 12.63, + 12.72, + 12.53, + 12.54, + 35368712, + 446287606 + ], + [ + 20171102, + 12.54, + 12.52, + 12.57, + 12.43, + 12.53, + 48267038, + 602955872 + ], + [ + 20171103, + 12.53, + 12.53, + 12.6, + 12.43, + 12.58, + 32848169, + 411198265 + ], + [ + 20171106, + 12.58, + 12.56, + 12.56, + 12.45, + 12.47, + 20016827, + 249788208 + ], + [ + 20171107, + 12.47, + 12.49, + 12.6, + 12.41, + 12.54, + 38677337, + 482986126 + ], + [ + 20171108, + 12.54, + 12.54, + 12.68, + 12.49, + 12.58, + 37134146, + 468242270 + ], + [ + 20171109, + 12.58, + 12.57, + 12.63, + 12.53, + 12.55, + 17463373, + 219541345 + ], + [ + 20171110, + 12.55, + 12.54, + 12.63, + 12.46, + 12.63, + 49925359, + 626756843 + ], + [ + 20171113, + 12.63, + 12.65, + 12.85, + 12.63, + 12.8, + 78009337, + 996962275 + ], + [ + 20171114, + 12.8, + 12.76, + 12.77, + 12.58, + 12.6, + 33754928, + 426955935 + ], + [ + 20171115, + 12.6, + 12.6, + 12.63, + 12.55, + 12.6, + 28076530, + 353327083 + ], + [ + 20171116, + 12.6, + 12.57, + 12.57, + 12.38, + 12.39, + 35680762, + 444238625 + ], + [ + 20171117, + 12.39, + 12.38, + 12.8, + 12.38, + 12.78, + 109336535, + 1378873267 + ], + [ + 20171120, + 12.78, + 12.7, + 12.86, + 12.61, + 12.85, + 61495420, + 783077227 + ], + [ + 20171121, + 12.85, + 12.81, + 13.17, + 12.75, + 12.94, + 116179412, + 1512638142 + ], + [ + 20171122, + 12.94, + 13, + 13.44, + 13, + 13.23, + 114576266, + 1513356223 + ], + [ + 20171123, + 13.23, + 13.24, + 13.32, + 12.91, + 13.06, + 81912602, + 1076890039 + ], + [ + 20171124, + 13.06, + 13.11, + 13.18, + 12.93, + 13.09, + 59612483, + 777699709 + ], + [ + 20171127, + 13.09, + 13.09, + 13.12, + 12.81, + 13.1, + 79250273, + 1028510255 + ], + [ + 20171128, + 13.1, + 13.03, + 13.07, + 12.92, + 12.94, + 34031908, + 441466983 + ], + [ + 20171129, + 12.94, + 12.95, + 13.04, + 12.81, + 12.94, + 41846783, + 540439739 + ], + [ + 20171130, + 12.94, + 12.91, + 12.95, + 12.8, + 12.91, + 39916356, + 513785829 + ], + [ + 20171201, + 12.91, + 12.93, + 12.95, + 12.81, + 12.91, + 38577445, + 496330241 + ], + [ + 20171204, + 12.91, + 12.87, + 12.94, + 12.84, + 12.92, + 36479233, + 470155474 + ], + [ + 20171205, + 12.92, + 12.92, + 13.27, + 12.91, + 13.17, + 123796797, + 1623138207 + ], + [ + 20171206, + 13.17, + 13.12, + 13.16, + 12.91, + 12.96, + 43564931, + 566372423 + ], + [ + 20171207, + 12.96, + 12.95, + 13.03, + 12.91, + 12.96, + 34802229, + 451233524 + ], + [ + 20171208, + 12.96, + 12.98, + 12.99, + 12.87, + 12.93, + 31296221, + 404411517 + ], + [ + 20171211, + 12.93, + 12.92, + 13.04, + 12.85, + 12.97, + 36649902, + 474566888 + ], + [ + 20171212, + 12.97, + 12.97, + 12.97, + 12.74, + 12.75, + 30370097, + 390113096 + ], + [ + 20171213, + 12.75, + 12.8, + 12.81, + 12.63, + 12.74, + 19345338, + 246331123 + ], + [ + 20171214, + 12.74, + 12.79, + 12.79, + 12.66, + 12.69, + 16141678, + 205219487 + ], + [ + 20171215, + 12.69, + 12.69, + 12.73, + 12.61, + 12.62, + 16210108, + 205323767 + ], + [ + 20171218, + 12.62, + 12.71, + 12.71, + 12.61, + 12.65, + 13445648, + 170140035 + ], + [ + 20171219, + 12.65, + 12.65, + 12.76, + 12.62, + 12.75, + 18399603, + 233884666 + ], + [ + 20171220, + 12.75, + 12.76, + 12.76, + 12.6, + 12.73, + 26639844, + 337603451 + ], + [ + 20171221, + 12.73, + 12.67, + 12.78, + 12.6, + 12.7, + 21052388, + 267624195 + ], + [ + 20171222, + 12.7, + 12.68, + 12.72, + 12.61, + 12.62, + 16076938, + 203468779 + ], + [ + 20171225, + 12.62, + 12.61, + 12.68, + 12.56, + 12.59, + 19306662, + 243553698 + ], + [ + 20171226, + 12.59, + 12.57, + 12.66, + 12.56, + 12.64, + 15225722, + 192219131 + ], + [ + 20171227, + 12.64, + 12.65, + 12.66, + 12.53, + 12.62, + 32731881, + 412197987 + ], + [ + 20171228, + 12.62, + 12.6, + 12.66, + 12.53, + 12.54, + 23870824, + 300834017 + ], + [ + 20171229, + 12.54, + 12.52, + 12.62, + 12.51, + 12.59, + 16351826, + 205752875 + ], + [ + 20180102, + 12.59, + 12.61, + 12.77, + 12.6, + 12.72, + 31323053, + 398614966 + ], + [ + 20180103, + 12.72, + 12.73, + 12.8, + 12.66, + 12.66, + 37839101, + 480954809 + ], + [ + 20180104, + 12.66, + 12.7, + 12.73, + 12.62, + 12.66, + 27883804, + 353205838 + ], + [ + 20180105, + 12.66, + 12.67, + 12.71, + 12.62, + 12.69, + 31026744, + 393058250 + ], + [ + 20180108, + 12.69, + 12.69, + 12.71, + 12.63, + 12.68, + 31389887, + 397842209 + ], + [ + 20180109, + 12.68, + 12.68, + 12.74, + 12.66, + 12.7, + 26215432, + 332848333 + ], + [ + 20180110, + 12.7, + 12.7, + 13.09, + 12.68, + 13.02, + 90679990, + 1174202006 + ], + [ + 20180111, + 13.02, + 12.95, + 13.04, + 12.87, + 12.94, + 37816412, + 489588906 + ], + [ + 20180112, + 12.94, + 12.97, + 13, + 12.9, + 12.91, + 24203419, + 313215088 + ], + [ + 20180115, + 12.91, + 12.88, + 13.08, + 12.85, + 13.02, + 61320680, + 796861091 + ], + [ + 20180116, + 13.02, + 12.97, + 13.06, + 12.78, + 12.9, + 74892652, + 963701144 + ], + [ + 20180117, + 12.9, + 12.91, + 13.42, + 12.89, + 13.1, + 127132813, + 1675235171 + ], + [ + 20180118, + 13.1, + 13.14, + 13.25, + 13.05, + 13.24, + 111608076, + 1465159094 + ], + [ + 20180119, + 13.24, + 13.33, + 13.61, + 13.18, + 13.24, + 171648871, + 2300220633 + ], + [ + 20180122, + 13.24, + 12.93, + 13.15, + 12.71, + 12.77, + 272513801, + 3514775144 + ], + [ + 20180123, + 12.77, + 12.75, + 12.92, + 12.68, + 12.9, + 217827457, + 2791828653 + ], + [ + 20180124, + 12.9, + 12.97, + 14, + 12.89, + 13.57, + 379653629, + 5099364114 + ], + [ + 20180125, + 13.57, + 13.54, + 13.76, + 13.36, + 13.65, + 176989631, + 2400208784 + ], + [ + 20180126, + 13.65, + 13.65, + 13.72, + 13.36, + 13.41, + 218419685, + 2954019925 + ], + [ + 20180129, + 13.41, + 13.48, + 13.53, + 13.32, + 13.46, + 153783104, + 2065139247 + ], + [ + 20180130, + 13.46, + 13.45, + 13.49, + 13.09, + 13.11, + 107804018, + 1429924976 + ], + [ + 20180131, + 13.11, + 13.05, + 13.19, + 12.98, + 13.17, + 117703264, + 1541960901 + ], + [ + 20180201, + 13.17, + 13.14, + 13.33, + 12.94, + 13.3, + 173573331, + 2289044601 + ], + [ + 20180202, + 13.3, + 13.19, + 13.19, + 13.01, + 13.14, + 71796780, + 941467191 + ], + [ + 20180205, + 13.14, + 13, + 13.54, + 12.98, + 13.49, + 150149657, + 2006361757 + ], + [ + 20180206, + 13.49, + 13.29, + 13.5, + 13.2, + 13.48, + 244358992, + 3270199180 + ], + [ + 20180207, + 13.48, + 13.58, + 13.9, + 13.24, + 13.45, + 200770115, + 2720519687 + ], + [ + 20180208, + 13.45, + 13.34, + 13.4, + 12.95, + 13.1, + 109426872, + 1438198801 + ], + [ + 20180209, + 13.1, + 12.89, + 12.98, + 12.24, + 12.78, + 149257356, + 1877264356 + ], + [ + 20180212, + 12.78, + 12.66, + 12.68, + 12.43, + 12.49, + 64799197, + 811027710 + ], + [ + 20180213, + 12.49, + 12.55, + 12.68, + 12.5, + 12.51, + 54900214, + 690054113 + ], + [ + 20180214, + 12.51, + 12.5, + 12.55, + 12.38, + 12.46, + 32597811, + 406060202 + ], + [ + 20180222, + 12.46, + 12.6, + 12.68, + 12.53, + 12.63, + 42012285, + 529856471 + ], + [ + 20180223, + 12.63, + 12.66, + 12.78, + 12.59, + 12.72, + 38736515, + 491768409 + ], + [ + 20180226, + 12.72, + 12.77, + 12.84, + 12.61, + 12.73, + 48806055, + 620261080 + ], + [ + 20180227, + 12.73, + 12.75, + 12.76, + 12.61, + 12.69, + 48561087, + 615622149 + ], + [ + 20180228, + 12.69, + 12.61, + 12.66, + 12.44, + 12.46, + 39888938, + 499258844 + ], + [ + 20180301, + 12.46, + 12.4, + 12.5, + 12.38, + 12.47, + 34491031, + 429574072 + ], + [ + 20180302, + 12.47, + 12.4, + 12.46, + 12.36, + 12.41, + 23024132, + 285473130 + ], + [ + 20180305, + 12.41, + 12.41, + 12.48, + 12.34, + 12.42, + 29343464, + 363849705 + ], + [ + 20180306, + 12.42, + 12.48, + 12.51, + 12.38, + 12.49, + 27222668, + 339015159 + ], + [ + 20180307, + 12.49, + 12.51, + 12.6, + 12.46, + 12.49, + 38817575, + 487036820 + ], + [ + 20180308, + 12.49, + 12.55, + 12.55, + 12.4, + 12.47, + 22164132, + 276013913 + ], + [ + 20180309, + 12.47, + 12.49, + 12.51, + 12.42, + 12.48, + 23558287, + 293550899 + ], + [ + 20180312, + 12.48, + 12.53, + 12.54, + 12.46, + 12.5, + 25161821, + 314544074 + ], + [ + 20180313, + 12.5, + 12.5, + 12.58, + 12.43, + 12.49, + 25145000, + 314545358 + ], + [ + 20180314, + 12.49, + 12.45, + 12.45, + 12.38, + 12.39, + 22804603, + 282970086 + ], + [ + 20180315, + 12.39, + 12.35, + 12.41, + 12.34, + 12.39, + 17287774, + 213972089 + ], + [ + 20180316, + 12.39, + 12.36, + 12.4, + 12.3, + 12.3, + 26781399, + 330778426 + ], + [ + 20180319, + 12.3, + 12.31, + 12.33, + 12.26, + 12.31, + 16896048, + 207819310 + ], + [ + 20180320, + 12.31, + 12.28, + 12.39, + 12.25, + 12.32, + 20672283, + 254187843 + ], + [ + 20180321, + 12.32, + 12.34, + 12.4, + 12.28, + 12.29, + 23878465, + 294872209 + ], + [ + 20180322, + 12.29, + 12.35, + 12.35, + 12.25, + 12.25, + 22948484, + 281975042 + ], + [ + 20180323, + 12.25, + 12, + 12.06, + 11.64, + 11.71, + 57106391, + 676679666 + ], + [ + 20180326, + 11.71, + 11.71, + 11.75, + 11.5, + 11.61, + 36425054, + 422233460 + ], + [ + 20180327, + 11.61, + 11.7, + 11.77, + 11.56, + 11.62, + 27332809, + 318586664 + ], + [ + 20180328, + 11.62, + 11.53, + 11.75, + 11.52, + 11.57, + 22911282, + 266121467 + ], + [ + 20180329, + 11.57, + 11.57, + 11.71, + 11.45, + 11.62, + 33108805, + 383064999 + ], + [ + 20180330, + 11.62, + 11.63, + 11.69, + 11.61, + 11.65, + 23271965, + 270987701 + ], + [ + 20180402, + 11.65, + 11.68, + 11.82, + 11.65, + 11.71, + 27719599, + 325667590 + ], + [ + 20180403, + 11.71, + 11.66, + 11.67, + 11.54, + 11.56, + 18303514, + 211906876 + ], + [ + 20180404, + 11.56, + 11.61, + 11.65, + 11.53, + 11.53, + 19637509, + 227689712 + ], + [ + 20180409, + 11.53, + 11.53, + 11.59, + 11.49, + 11.5, + 16722481, + 192709506 + ], + [ + 20180410, + 11.5, + 11.52, + 11.79, + 11.51, + 11.77, + 28748298, + 336076808 + ], + [ + 20180411, + 11.77, + 11.79, + 12.02, + 11.75, + 11.91, + 31298519, + 372471249 + ], + [ + 20180412, + 11.91, + 11.91, + 11.96, + 11.76, + 11.78, + 18824289, + 222769476 + ], + [ + 20180413, + 11.78, + 11.83, + 11.89, + 11.69, + 11.69, + 14094853, + 166015524 + ], + [ + 20180416, + 11.69, + 11.8, + 11.8, + 11.54, + 11.55, + 23720095, + 275070676 + ], + [ + 20180417, + 11.55, + 11.56, + 11.7, + 11.55, + 11.55, + 25469983, + 296234022 + ], + [ + 20180418, + 11.55, + 11.75, + 11.79, + 11.66, + 11.73, + 26295275, + 308485462 + ], + [ + 20180419, + 11.73, + 11.8, + 11.89, + 11.76, + 11.8, + 16553270, + 195771190 + ], + [ + 20180420, + 11.8, + 11.74, + 11.79, + 11.57, + 11.61, + 18377407, + 213965166 + ], + [ + 20180423, + 11.61, + 11.56, + 11.75, + 11.53, + 11.6, + 18181610, + 211046456 + ], + [ + 20180424, + 11.6, + 11.56, + 11.78, + 11.56, + 11.78, + 23032861, + 269871844 + ], + [ + 20180425, + 11.78, + 11.71, + 11.77, + 11.65, + 11.66, + 16082634, + 188149247 + ], + [ + 20180426, + 11.66, + 11.73, + 11.78, + 11.55, + 11.57, + 18205794, + 211987526 + ], + [ + 20180427, + 11.57, + 11.58, + 11.67, + 11.55, + 11.61, + 23450783, + 272328553 + ], + [ + 20180502, + 11.61, + 11.33, + 11.33, + 10.97, + 11.03, + 69325684, + 769050164 + ], + [ + 20180503, + 11.03, + 10.99, + 11.01, + 10.83, + 10.92, + 34665572, + 378055362 + ], + [ + 20180504, + 10.92, + 10.91, + 10.94, + 10.8, + 10.83, + 22253089, + 241749748 + ], + [ + 20180507, + 10.83, + 10.82, + 10.89, + 10.76, + 10.84, + 27425378, + 297162770 + ], + [ + 20180508, + 10.84, + 10.84, + 10.97, + 10.81, + 10.95, + 28796453, + 314537694 + ], + [ + 20180509, + 10.95, + 10.95, + 11, + 10.89, + 10.93, + 18510621, + 202375456 + ], + [ + 20180510, + 10.93, + 10.98, + 11, + 10.91, + 10.95, + 16030500, + 175546224 + ], + [ + 20180511, + 10.95, + 11, + 11.01, + 10.94, + 10.95, + 22015135, + 241676135 + ], + [ + 20180514, + 10.95, + 10.97, + 11.05, + 10.96, + 11, + 23763310, + 261553535 + ], + [ + 20180515, + 11, + 11.03, + 11.05, + 10.88, + 10.99, + 23548459, + 258018710 + ], + [ + 20180516, + 10.99, + 10.93, + 10.96, + 10.86, + 10.87, + 23580345, + 257351420 + ], + [ + 20180517, + 10.87, + 10.86, + 10.91, + 10.81, + 10.83, + 18474690, + 200668980 + ], + [ + 20180518, + 10.83, + 10.85, + 10.9, + 10.81, + 10.9, + 21717105, + 235717339 + ], + [ + 20180521, + 10.9, + 10.98, + 10.98, + 10.9, + 10.94, + 23393724, + 255891648 + ], + [ + 20180522, + 10.94, + 10.94, + 10.95, + 10.85, + 10.88, + 16014501, + 174138743 + ], + [ + 20180523, + 10.88, + 10.88, + 10.89, + 10.79, + 10.8, + 21194469, + 229712309 + ], + [ + 20180524, + 10.8, + 10.83, + 10.84, + 10.76, + 10.79, + 15229580, + 164430466 + ], + [ + 20180525, + 10.79, + 10.83, + 10.83, + 10.68, + 10.71, + 19016226, + 204634790 + ], + [ + 20180528, + 10.71, + 10.71, + 10.79, + 10.61, + 10.76, + 18370343, + 196979804 + ], + [ + 20180529, + 10.76, + 10.7, + 10.74, + 10.61, + 10.64, + 16933980, + 180559166 + ], + [ + 20180530, + 10.64, + 10.56, + 10.6, + 10.39, + 10.44, + 32230788, + 338274421 + ], + [ + 20180531, + 10.44, + 10.46, + 10.69, + 10.46, + 10.55, + 45532670, + 480871723 + ], + [ + 20180601, + 10.55, + 10.6, + 10.69, + 10.53, + 10.68, + 18365527, + 195167690 + ], + [ + 20180604, + 10.68, + 10.76, + 10.83, + 10.7, + 10.75, + 16180325, + 174154210 + ], + [ + 20180605, + 10.75, + 10.71, + 10.75, + 10.61, + 10.66, + 18692609, + 199025891 + ], + [ + 20180606, + 10.66, + 10.64, + 10.64, + 10.53, + 10.55, + 14983603, + 158227437 + ], + [ + 20180607, + 10.55, + 10.56, + 10.66, + 10.51, + 10.62, + 23355633, + 247771033 + ], + [ + 20180608, + 10.62, + 10.55, + 10.57, + 10.37, + 10.42, + 27181997, + 283822904 + ], + [ + 20180611, + 10.42, + 10.38, + 10.43, + 10.28, + 10.42, + 18004293, + 186272758 + ], + [ + 20180612, + 10.42, + 10.41, + 10.41, + 10.3, + 10.35, + 16085667, + 166400389 + ], + [ + 20180613, + 10.35, + 10.3, + 10.33, + 10.18, + 10.21, + 19961576, + 204624613 + ], + [ + 20180614, + 10.21, + 10.16, + 10.26, + 10.16, + 10.22, + 17557528, + 179339350 + ], + [ + 20180615, + 10.22, + 10.22, + 10.34, + 10.19, + 10.3, + 19914990, + 204800278 + ], + [ + 20180619, + 10.3, + 10.23, + 10.24, + 9.81, + 9.92, + 42988471, + 432159776 + ], + [ + 20180620, + 9.92, + 9.92, + 9.98, + 9.87, + 9.89, + 18915740, + 187504468 + ], + [ + 20180621, + 9.89, + 9.88, + 9.98, + 9.75, + 9.83, + 23636961, + 234236776 + ], + [ + 20180622, + 9.83, + 9.83, + 9.83, + 9.67, + 9.76, + 25040001, + 243586307 + ], + [ + 20180625, + 9.76, + 9.77, + 9.82, + 9.55, + 9.56, + 24244380, + 234851670 + ], + [ + 20180626, + 9.56, + 9.6, + 9.6, + 9.35, + 9.48, + 24424095, + 231698549 + ], + [ + 20180627, + 9.48, + 9.41, + 9.53, + 9.36, + 9.37, + 24913770, + 234831869 + ], + [ + 20180628, + 9.37, + 9.33, + 9.61, + 9.32, + 9.5, + 30741337, + 290768015 + ], + [ + 20180629, + 9.5, + 9.56, + 9.6, + 9.45, + 9.56, + 19493546, + 185831802 + ], + [ + 20180702, + 9.56, + 9.55, + 9.55, + 9.23, + 9.29, + 22669089, + 212743905 + ], + [ + 20180703, + 9.29, + 9.29, + 9.38, + 9.2, + 9.35, + 24123551, + 224816757 + ], + [ + 20180704, + 9.35, + 9.34, + 9.42, + 9.28, + 9.31, + 14464777, + 135000876 + ], + [ + 20180705, + 9.31, + 9.26, + 9.35, + 9.22, + 9.26, + 16495438, + 152978661 + ], + [ + 20180706, + 9.26, + 9.31, + 9.43, + 9.17, + 9.37, + 22594443, + 210564106 + ], + [ + 20180709, + 9.37, + 9.37, + 9.63, + 9.37, + 9.6, + 22172565, + 212109327 + ], + [ + 20180710, + 9.6, + 9.61, + 9.65, + 9.5, + 9.57, + 12402837, + 118668133 + ], + [ + 20180711, + 9.57, + 9.37, + 9.44, + 9.32, + 9.38, + 15203933, + 142450919 + ], + [ + 20180712, + 9.38, + 9.41, + 9.61, + 9.39, + 9.57, + 19704837, + 188206858 + ], + [ + 20180713, + 9.47, + 9.57, + 9.58, + 9.46, + 9.49, + 15026339, + 142708347 + ], + [ + 20180716, + 9.49, + 9.5, + 9.54, + 9.34, + 9.41, + 14414119, + 135697106 + ], + [ + 20180717, + 9.41, + 9.41, + 9.48, + 9.38, + 9.44, + 13713495, + 129512091 + ], + [ + 20180718, + 9.44, + 9.51, + 9.64, + 9.48, + 9.51, + 18922700, + 180858003 + ], + [ + 20180719, + 9.51, + 9.6, + 9.62, + 9.53, + 9.56, + 18360482, + 175909129 + ], + [ + 20180720, + 9.56, + 9.56, + 9.95, + 9.47, + 9.87, + 33275650, + 325018010 + ], + [ + 20180723, + 9.87, + 9.91, + 10.03, + 9.74, + 9.96, + 31484434, + 311612051 + ], + [ + 20180724, + 9.96, + 9.98, + 10.14, + 9.97, + 10.02, + 36424560, + 365678865 + ], + [ + 20180725, + 10.02, + 10.12, + 10.12, + 9.96, + 10.02, + 15889970, + 159153073 + ], + [ + 20180726, + 10.02, + 10.07, + 10.08, + 9.95, + 9.96, + 15206330, + 151927483 + ], + [ + 20180727, + 9.96, + 9.96, + 10.04, + 9.93, + 9.99, + 12120067, + 121060815 + ], + [ + 20180730, + 9.99, + 9.99, + 10.16, + 9.97, + 10.13, + 20096364, + 202566237 + ], + [ + 20180731, + 10.13, + 10.12, + 10.2, + 10, + 10.17, + 18203008, + 184265064 + ], + [ + 20180801, + 10.17, + 10.26, + 10.27, + 9.9, + 9.91, + 20741884, + 209512354 + ], + [ + 20180802, + 9.91, + 9.91, + 10.03, + 9.66, + 9.79, + 24483871, + 240792864 + ], + [ + 20180803, + 9.79, + 9.79, + 9.98, + 9.76, + 9.83, + 16997939, + 168026922 + ], + [ + 20180806, + 9.83, + 9.97, + 10.03, + 9.87, + 9.91, + 17444492, + 173559265 + ], + [ + 20180807, + 9.91, + 9.94, + 10.12, + 9.94, + 10.11, + 21784661, + 218926426 + ], + [ + 20180808, + 10.11, + 10.15, + 10.15, + 10.01, + 10.05, + 13461992, + 135623302 + ], + [ + 20180809, + 10.05, + 10, + 10.18, + 9.99, + 10.14, + 17689853, + 179007673 + ], + [ + 20180810, + 10.14, + 10.14, + 10.14, + 10.02, + 10.07, + 13172633, + 132643603 + ], + [ + 20180813, + 10.07, + 10, + 10.06, + 9.9, + 9.98, + 17927668, + 178552668 + ], + [ + 20180814, + 9.98, + 9.98, + 10.07, + 9.95, + 10.06, + 15868585, + 158997523 + ], + [ + 20180815, + 10.06, + 10.06, + 10.06, + 9.9, + 9.9, + 14787033, + 147639905 + ], + [ + 20180816, + 9.9, + 9.87, + 10.12, + 9.84, + 10.06, + 24323652, + 243554060 + ], + [ + 20180817, + 10.06, + 10.16, + 10.16, + 9.93, + 9.98, + 15090455, + 151684025 + ], + [ + 20180820, + 9.98, + 10.17, + 10.17, + 10.01, + 10.15, + 26975300, + 272534557 + ], + [ + 20180821, + 10.15, + 10.18, + 10.2, + 10.09, + 10.12, + 19786535, + 200852851 + ], + [ + 20180822, + 10.12, + 10.12, + 10.14, + 10, + 10.09, + 11993541, + 120615691 + ], + [ + 20180823, + 10.09, + 10.13, + 10.14, + 9.98, + 10.07, + 15537812, + 156583263 + ], + [ + 20180824, + 10.07, + 10.06, + 10.43, + 10.02, + 10.3, + 32268837, + 330331268 + ], + [ + 20180827, + 10.3, + 10.33, + 10.35, + 10.21, + 10.33, + 23266645, + 239467138 + ], + [ + 20180828, + 10.33, + 10.3, + 10.38, + 10.25, + 10.3, + 14609685, + 150677769 + ], + [ + 20180829, + 10.3, + 10.29, + 10.32, + 10.26, + 10.32, + 10362000, + 106687297 + ], + [ + 20180830, + 10.32, + 10.3, + 10.41, + 10.17, + 10.17, + 18621890, + 191336868 + ], + [ + 20180831, + 10.17, + 10.16, + 10.36, + 10.16, + 10.33, + 37311724, + 383679854 + ], + [ + 20180903, + 10.33, + 10.27, + 10.3, + 10.17, + 10.24, + 14309539, + 146457275 + ], + [ + 20180904, + 10.24, + 10.21, + 10.4, + 10.18, + 10.37, + 16353060, + 168632347 + ], + [ + 20180905, + 10.37, + 10.31, + 10.37, + 10.12, + 10.12, + 22729232, + 232884783 + ], + [ + 20180906, + 10.12, + 10.12, + 10.23, + 10.12, + 10.14, + 10546916, + 107317753 + ], + [ + 20180907, + 10.14, + 10.15, + 10.25, + 10.12, + 10.19, + 8995716, + 91694437 + ], + [ + 20180910, + 10.19, + 10.16, + 10.23, + 10.13, + 10.18, + 11822813, + 120376355 + ], + [ + 20180911, + 10.18, + 10.22, + 10.27, + 9.98, + 10.02, + 19689042, + 199401394 + ], + [ + 20180912, + 10.02, + 9.99, + 10.07, + 9.95, + 10.04, + 16506103, + 165231589 + ], + [ + 20180913, + 10.04, + 10.17, + 10.3, + 10.11, + 10.29, + 29417198, + 300441533 + ], + [ + 20180914, + 10.29, + 10.36, + 10.36, + 10.21, + 10.26, + 16450780, + 169083471 + ], + [ + 20180917, + 10.26, + 10.26, + 10.28, + 10.1, + 10.15, + 10535343, + 107339083 + ], + [ + 20180918, + 10.15, + 10.16, + 10.26, + 10.09, + 10.26, + 16684789, + 170045729 + ], + [ + 20180919, + 10.26, + 10.28, + 10.29, + 10.2, + 10.24, + 18550643, + 190221692 + ], + [ + 20180920, + 10.24, + 10.26, + 10.28, + 10.18, + 10.22, + 16307051, + 166658023 + ], + [ + 20180921, + 10.22, + 10.24, + 10.49, + 10.15, + 10.49, + 37571431, + 388504217 + ], + [ + 20180925, + 10.49, + 10.38, + 10.47, + 10.32, + 10.35, + 15879199, + 164580504 + ], + [ + 20180926, + 10.35, + 10.39, + 10.56, + 10.34, + 10.41, + 31175799, + 326010701 + ], + [ + 20180927, + 10.41, + 10.45, + 10.48, + 10.38, + 10.48, + 24182714, + 252306120 + ], + [ + 20180928, + 10.48, + 10.49, + 10.75, + 10.44, + 10.62, + 37430602, + 396863685 + ], + [ + 20181008, + 10.62, + 10.39, + 10.48, + 10.15, + 10.16, + 41957276, + 432913252 + ], + [ + 20181009, + 10.16, + 10.08, + 10.24, + 10.07, + 10.15, + 23159026, + 234661842 + ], + [ + 20181010, + 10.15, + 10.14, + 10.28, + 10.13, + 10.17, + 18124701, + 184735118 + ], + [ + 20181011, + 10.17, + 10, + 10.05, + 9.71, + 9.8, + 39056785, + 386778863 + ], + [ + 20181012, + 9.8, + 9.9, + 10.1, + 9.83, + 10.03, + 25145127, + 250805638 + ], + [ + 20181015, + 10.03, + 10.05, + 10.16, + 9.97, + 10.03, + 13957844, + 140122866 + ], + [ + 20181016, + 10.03, + 10.03, + 10.19, + 9.97, + 10.05, + 15308344, + 154272073 + ], + [ + 20181017, + 10.05, + 10.18, + 10.31, + 10.14, + 10.29, + 26520895, + 271564080 + ], + [ + 20181018, + 10.29, + 10.35, + 10.35, + 10.16, + 10.19, + 22403988, + 229432798 + ], + [ + 20181019, + 10.19, + 10.25, + 10.43, + 10.07, + 10.38, + 40331386, + 414893373 + ], + [ + 20181022, + 10.38, + 10.32, + 10.7, + 10.32, + 10.62, + 47003409, + 497527573 + ], + [ + 20181023, + 10.62, + 10.64, + 10.7, + 10.45, + 10.45, + 38089035, + 403493088 + ], + [ + 20181024, + 10.45, + 10.57, + 11.05, + 10.52, + 10.74, + 59165552, + 639391016 + ], + [ + 20181025, + 10.74, + 10.6, + 10.89, + 10.54, + 10.84, + 36866593, + 393987422 + ], + [ + 20181026, + 10.84, + 10.85, + 10.98, + 10.74, + 10.92, + 27519309, + 298733755 + ], + [ + 20181029, + 10.92, + 11.08, + 11.12, + 10.71, + 10.79, + 35265959, + 385116491 + ], + [ + 20181030, + 10.79, + 10.93, + 11.05, + 10.89, + 10.95, + 33086049, + 363018055 + ], + [ + 20181031, + 10.95, + 10.99, + 11.03, + 10.87, + 10.98, + 21737114, + 237583046 + ], + [ + 20181101, + 10.98, + 11.05, + 11.09, + 10.86, + 10.89, + 23505322, + 257781673 + ], + [ + 20181102, + 10.89, + 11.1, + 11.25, + 10.94, + 11.18, + 47788920, + 530913675 + ], + [ + 20181105, + 11.18, + 11.15, + 11.25, + 11.08, + 11.14, + 17012759, + 189481162 + ], + [ + 20181106, + 11.14, + 11.13, + 11.15, + 11, + 11.03, + 18422477, + 203565760 + ], + [ + 20181107, + 11.03, + 11.09, + 11.1, + 10.87, + 10.9, + 20843864, + 228836505 + ], + [ + 20181108, + 10.9, + 11.05, + 11.1, + 10.9, + 11.06, + 19991683, + 220506116 + ], + [ + 20181109, + 11.06, + 10.99, + 11.03, + 10.7, + 10.75, + 25570050, + 277004944 + ], + [ + 20181112, + 10.75, + 10.77, + 10.95, + 10.75, + 10.8, + 27015827, + 292478247 + ], + [ + 20181113, + 10.8, + 10.68, + 10.9, + 10.68, + 10.82, + 20708729, + 223541479 + ], + [ + 20181114, + 10.82, + 10.87, + 10.87, + 10.68, + 10.7, + 17998183, + 193809658 + ], + [ + 20181115, + 10.7, + 10.72, + 10.81, + 10.65, + 10.77, + 16580059, + 178144575 + ], + [ + 20181116, + 10.77, + 10.77, + 10.85, + 10.71, + 10.76, + 21394417, + 230509596 + ], + [ + 20181119, + 10.76, + 10.86, + 10.9, + 10.77, + 10.88, + 21384793, + 231999662 + ], + [ + 20181120, + 10.88, + 10.87, + 10.89, + 10.65, + 10.69, + 21883780, + 234959214 + ], + [ + 20181121, + 10.69, + 10.61, + 10.72, + 10.61, + 10.66, + 16027458, + 170915676 + ], + [ + 20181122, + 10.66, + 10.73, + 10.73, + 10.57, + 10.64, + 14008305, + 148745106 + ], + [ + 20181123, + 10.64, + 10.6, + 10.66, + 10.5, + 10.5, + 14715010, + 155566104 + ], + [ + 20181126, + 10.5, + 10.66, + 10.66, + 10.43, + 10.5, + 14377396, + 151609376 + ], + [ + 20181127, + 10.5, + 10.5, + 10.61, + 10.45, + 10.49, + 15084666, + 158853285 + ], + [ + 20181128, + 10.49, + 10.56, + 10.62, + 10.5, + 10.58, + 18339621, + 193914889 + ], + [ + 20181129, + 10.58, + 10.64, + 10.75, + 10.54, + 10.63, + 20685685, + 220670065 + ], + [ + 20181130, + 10.63, + 10.65, + 10.75, + 10.62, + 10.71, + 28572651, + 305468672 + ], + [ + 20181203, + 10.71, + 10.99, + 11.05, + 10.84, + 11.02, + 43049070, + 472438382 + ], + [ + 20181204, + 11.02, + 11, + 11.08, + 10.97, + 11.08, + 20811293, + 229713745 + ], + [ + 20181205, + 11.08, + 10.99, + 11.1, + 10.96, + 11, + 25491217, + 281189602 + ], + [ + 20181206, + 11, + 10.82, + 10.93, + 10.82, + 10.9, + 23597997, + 256533148 + ], + [ + 20181207, + 10.9, + 10.94, + 11.03, + 10.88, + 10.89, + 10580550, + 115760323 + ], + [ + 20181210, + 10.89, + 10.77, + 10.9, + 10.77, + 10.83, + 15927563, + 172346141 + ], + [ + 20181211, + 10.83, + 10.84, + 10.9, + 10.69, + 10.72, + 17234222, + 185675067 + ], + [ + 20181212, + 10.72, + 10.89, + 10.89, + 10.7, + 10.73, + 12448791, + 134006589 + ], + [ + 20181213, + 10.73, + 10.76, + 10.86, + 10.73, + 10.8, + 19792340, + 213866046 + ], + [ + 20181214, + 10.8, + 10.74, + 10.8, + 10.59, + 10.62, + 24163831, + 257441060 + ], + [ + 20181217, + 10.62, + 10.65, + 10.78, + 10.62, + 10.78, + 19746228, + 211971706 + ], + [ + 20181218, + 10.78, + 10.68, + 10.82, + 10.54, + 10.57, + 19451677, + 207318277 + ], + [ + 20181219, + 10.57, + 10.59, + 10.65, + 10.54, + 10.54, + 13603633, + 144342542 + ], + [ + 20181220, + 10.54, + 10.53, + 10.59, + 10.11, + 10.25, + 30069914, + 309207188 + ], + [ + 20181221, + 10.25, + 10.23, + 10.24, + 10, + 10.07, + 20885862, + 209975605 + ], + [ + 20181224, + 10.07, + 9.98, + 10.04, + 9.86, + 9.91, + 22779882, + 225706451 + ], + [ + 20181225, + 9.91, + 9.77, + 9.86, + 9.6, + 9.79, + 34810397, + 337985911 + ], + [ + 20181226, + 9.79, + 9.81, + 9.88, + 9.64, + 9.67, + 20569202, + 200359184 + ], + [ + 20181227, + 9.67, + 9.77, + 9.8, + 9.66, + 9.66, + 27347564, + 266280883 + ], + [ + 20181228, + 9.66, + 9.72, + 9.95, + 9.71, + 9.8, + 27404028, + 269118592 + ], + [ + 20190102, + 9.8, + 9.74, + 9.79, + 9.58, + 9.7, + 23762822, + 229625669 + ], + [ + 20190103, + 9.7, + 9.7, + 9.82, + 9.66, + 9.81, + 18654262, + 181975985 + ], + [ + 20190104, + 9.81, + 9.73, + 10, + 9.7, + 9.96, + 27172844, + 268964563 + ], + [ + 20190107, + 9.96, + 10.09, + 10.09, + 9.92, + 9.98, + 23597376, + 235440197 + ], + [ + 20190108, + 9.98, + 10.03, + 10.03, + 9.91, + 9.96, + 15104933, + 150501650 + ], + [ + 20190109, + 9.96, + 10.06, + 10.16, + 9.98, + 9.99, + 23163720, + 233890281 + ], + [ + 20190110, + 9.99, + 9.94, + 10.02, + 9.92, + 9.96, + 15923566, + 158718755 + ], + [ + 20190111, + 9.96, + 10.03, + 10.15, + 9.96, + 10.05, + 19069069, + 191290102 + ], + [ + 20190114, + 10.05, + 10.03, + 10.1, + 10.01, + 10.06, + 20352840, + 204659052 + ], + [ + 20190115, + 10.06, + 10.1, + 10.15, + 10.05, + 10.11, + 15632125, + 158126136 + ], + [ + 20190116, + 10.11, + 10.1, + 10.15, + 10.07, + 10.13, + 12988340, + 131354721 + ], + [ + 20190117, + 10.13, + 10.17, + 10.28, + 10.07, + 10.17, + 22766048, + 232114667 + ], + [ + 20190118, + 10.17, + 10.29, + 10.44, + 10.22, + 10.43, + 29087141, + 300979124 + ], + [ + 20190121, + 10.43, + 10.36, + 10.46, + 10.3, + 10.35, + 18947789, + 196394076 + ], + [ + 20190122, + 10.35, + 10.38, + 10.38, + 10.23, + 10.25, + 16250557, + 167165417 + ], + [ + 20190123, + 10.25, + 10.29, + 10.34, + 10.25, + 10.27, + 16520327, + 170289907 + ], + [ + 20190124, + 10.27, + 10.34, + 10.39, + 10.27, + 10.38, + 15006699, + 155265972 + ], + [ + 20190125, + 10.38, + 10.45, + 10.56, + 10.38, + 10.5, + 19696587, + 206935398 + ], + [ + 20190128, + 10.5, + 10.53, + 10.66, + 10.39, + 10.42, + 21769073, + 229185387 + ], + [ + 20190129, + 10.42, + 10.39, + 10.63, + 10.38, + 10.58, + 23768004, + 250301612 + ], + [ + 20190130, + 10.58, + 10.59, + 10.64, + 10.47, + 10.5, + 16054256, + 169387635 + ], + [ + 20190131, + 10.5, + 10.59, + 10.73, + 10.51, + 10.73, + 25131034, + 267614893 + ], + [ + 20190201, + 10.73, + 10.82, + 10.82, + 10.62, + 10.77, + 19119343, + 204604273 + ], + [ + 20190211, + 10.77, + 10.62, + 10.73, + 10.62, + 10.7, + 20216568, + 215903077 + ], + [ + 20190212, + 10.7, + 10.71, + 10.73, + 10.63, + 10.72, + 16769601, + 179099038 + ], + [ + 20190213, + 10.72, + 10.74, + 10.93, + 10.68, + 10.86, + 30248695, + 325845959 + ], + [ + 20190214, + 10.86, + 10.85, + 10.91, + 10.8, + 10.82, + 19815286, + 215023175 + ], + [ + 20190215, + 10.82, + 10.78, + 10.85, + 10.66, + 10.66, + 17758789, + 190960435 + ], + [ + 20190218, + 10.66, + 10.75, + 10.87, + 10.7, + 10.84, + 20102219, + 217621153 + ], + [ + 20190219, + 10.84, + 10.85, + 10.96, + 10.78, + 10.8, + 25952745, + 281465131 + ], + [ + 20190220, + 10.8, + 10.92, + 10.92, + 10.81, + 10.83, + 22286311, + 242111573 + ], + [ + 20190221, + 10.83, + 10.83, + 10.93, + 10.75, + 10.79, + 25402390, + 275374197 + ], + [ + 20190222, + 10.79, + 10.76, + 11.01, + 10.76, + 11.01, + 25907438, + 281913760 + ], + [ + 20190225, + 11.01, + 11.03, + 11.95, + 11.03, + 11.92, + 93712264, + 1075040678 + ], + [ + 20190226, + 11.92, + 11.91, + 12.15, + 11.6, + 11.65, + 83643265, + 990289721 + ], + [ + 20190227, + 11.65, + 11.71, + 12.07, + 11.67, + 11.83, + 71201603, + 843023417 + ], + [ + 20190228, + 11.83, + 11.83, + 11.92, + 11.68, + 11.74, + 39393414, + 464139463 + ], + [ + 20190301, + 11.74, + 11.81, + 12.06, + 11.6, + 12.02, + 63254621, + 747753342 + ], + [ + 20190304, + 12.02, + 12.12, + 12.38, + 11.95, + 12.02, + 85024777, + 1030561509 + ], + [ + 20190305, + 12.02, + 12.01, + 12.04, + 11.87, + 11.98, + 54564202, + 652552200 + ], + [ + 20190306, + 11.98, + 11.99, + 12.15, + 11.86, + 12.02, + 53693164, + 644243050 + ], + [ + 20190307, + 12.02, + 12.03, + 12.04, + 11.87, + 11.88, + 52618824, + 628390863 + ], + [ + 20190308, + 11.88, + 11.72, + 11.72, + 11.36, + 11.5, + 52670531, + 609490591 + ], + [ + 20190311, + 11.5, + 11.44, + 11.59, + 11.36, + 11.47, + 39922020, + 457056506 + ], + [ + 20190312, + 11.47, + 11.59, + 11.69, + 11.4, + 11.44, + 52211807, + 602940683 + ], + [ + 20190313, + 11.44, + 11.41, + 11.56, + 11.3, + 11.44, + 41373014, + 472974759 + ], + [ + 20190314, + 11.44, + 11.46, + 11.58, + 11.43, + 11.46, + 34337899, + 395468492 + ], + [ + 20190315, + 11.46, + 11.47, + 11.6, + 11.43, + 11.43, + 33769320, + 388244487 + ], + [ + 20190318, + 11.43, + 11.45, + 11.6, + 11.37, + 11.59, + 43879562, + 503915219 + ], + [ + 20190319, + 11.59, + 11.63, + 11.67, + 11.51, + 11.55, + 27500231, + 318521475 + ], + [ + 20190320, + 11.55, + 11.52, + 11.64, + 11.49, + 11.55, + 27325424, + 315587208 + ], + [ + 20190321, + 11.55, + 11.56, + 11.59, + 11.44, + 11.46, + 35037035, + 403573243 + ], + [ + 20190322, + 11.46, + 11.49, + 11.51, + 11.31, + 11.39, + 35436446, + 403972783 + ], + [ + 20190325, + 11.39, + 11.28, + 11.29, + 11.01, + 11.03, + 57716577, + 642860108 + ], + [ + 20190326, + 11.03, + 11.11, + 11.14, + 11.03, + 11.09, + 30795722, + 341425280 + ], + [ + 20190327, + 11.09, + 11.11, + 11.24, + 11.04, + 11.08, + 42124489, + 469246326 + ], + [ + 20190328, + 11.08, + 11.03, + 11.05, + 10.9, + 11.03, + 29296120, + 321585861 + ], + [ + 20190329, + 11.03, + 10.98, + 11.3, + 10.98, + 11.28, + 60526266, + 678436536 + ], + [ + 20190401, + 11.28, + 11.36, + 11.52, + 11.29, + 11.44, + 70637405, + 808657530 + ], + [ + 20190402, + 11.44, + 11.5, + 11.52, + 11.41, + 11.44, + 46714710, + 534896810 + ], + [ + 20190403, + 11.44, + 11.37, + 11.54, + 11.34, + 11.5, + 50271029, + 575799446 + ], + [ + 20190404, + 11.5, + 11.55, + 11.71, + 11.54, + 11.71, + 75232527, + 876099547 + ], + [ + 20190408, + 11.71, + 11.79, + 11.96, + 11.65, + 11.72, + 77870373, + 920513531 + ], + [ + 20190409, + 11.72, + 11.72, + 11.75, + 11.49, + 11.54, + 56895992, + 660406225 + ], + [ + 20190410, + 11.54, + 11.5, + 11.56, + 11.42, + 11.48, + 41027539, + 470666649 + ], + [ + 20190411, + 11.48, + 11.47, + 11.59, + 11.35, + 11.47, + 50172794, + 575765348 + ], + [ + 20190412, + 11.47, + 11.47, + 11.56, + 11.43, + 11.49, + 26273690, + 301752036 + ], + [ + 20190415, + 11.49, + 11.67, + 11.77, + 11.46, + 11.47, + 70509167, + 823853432 + ], + [ + 20190416, + 11.47, + 11.46, + 11.99, + 11.43, + 11.95, + 100665400, + 1188260123 + ], + [ + 20190417, + 11.95, + 11.96, + 12.09, + 11.88, + 11.91, + 68157211, + 816127043 + ], + [ + 20190418, + 11.91, + 11.91, + 12.05, + 11.84, + 11.91, + 43048980, + 513835270 + ], + [ + 20190419, + 11.91, + 12.01, + 12.2, + 11.86, + 12.01, + 56013041, + 672739660 + ], + [ + 20190422, + 12.01, + 12.02, + 12.07, + 11.68, + 11.71, + 53389418, + 631192357 + ], + [ + 20190423, + 11.71, + 11.68, + 11.8, + 11.63, + 11.7, + 33847719, + 396659664 + ], + [ + 20190424, + 11.7, + 11.76, + 11.77, + 11.51, + 11.62, + 38201108, + 444929313 + ], + [ + 20190425, + 11.62, + 11.56, + 11.69, + 11.48, + 11.54, + 40876129, + 473973527 + ], + [ + 20190426, + 11.54, + 11.43, + 11.56, + 11.28, + 11.32, + 42469581, + 485267261 + ], + [ + 20190429, + 11.32, + 11.35, + 11.54, + 11.34, + 11.48, + 38586938, + 442046727 + ], + [ + 20190430, + 11.48, + 11.7, + 12.09, + 11.7, + 11.97, + 123474738, + 1466714710 + ], + [ + 20190506, + 11.97, + 11.75, + 11.86, + 11.54, + 11.8, + 124545414, + 1460217054 + ], + [ + 20190507, + 11.8, + 11.82, + 11.94, + 11.6, + 11.8, + 85489922, + 1010271124 + ], + [ + 20190508, + 11.8, + 11.64, + 11.78, + 11.49, + 11.51, + 58500103, + 677487368 + ], + [ + 20190509, + 11.51, + 11.48, + 11.56, + 11.1, + 11.12, + 64128049, + 722119098 + ], + [ + 20190510, + 11.12, + 11.23, + 11.42, + 11.06, + 11.32, + 48550722, + 548884302 + ], + [ + 20190513, + 11.32, + 11.2, + 11.4, + 11.15, + 11.31, + 40284963, + 455643057 + ], + [ + 20190514, + 11.31, + 11.18, + 11.44, + 11.17, + 11.21, + 41888998, + 473151522 + ], + [ + 20190515, + 11.21, + 11.28, + 11.42, + 11.23, + 11.32, + 34404465, + 389533437 + ], + [ + 20190516, + 11.32, + 11.28, + 11.36, + 11.22, + 11.3, + 34141755, + 385015233 + ], + [ + 20190517, + 11.3, + 11.32, + 11.35, + 11.2, + 11.24, + 38399831, + 433108021 + ], + [ + 20190520, + 11.24, + 11.28, + 11.44, + 11.25, + 11.34, + 34904438, + 396448397 + ], + [ + 20190521, + 11.34, + 11.33, + 11.45, + 11.31, + 11.32, + 32975873, + 374972621 + ], + [ + 20190522, + 11.32, + 11.32, + 11.34, + 11.12, + 11.16, + 40000391, + 447828812 + ], + [ + 20190523, + 11.16, + 11.12, + 11.15, + 10.95, + 11.1, + 36312689, + 401709177 + ], + [ + 20190524, + 11.1, + 11.17, + 11.22, + 11, + 11.11, + 24160265, + 269312449 + ], + [ + 20190527, + 11.11, + 11.09, + 11.26, + 10.96, + 11.22, + 35087915, + 390018809 + ], + [ + 20190528, + 11.22, + 11.19, + 11.3, + 11.02, + 11.29, + 72278135, + 809741253 + ], + [ + 20190529, + 11.29, + 11.17, + 11.29, + 11.07, + 11.12, + 40860970, + 455620583 + ], + [ + 20190530, + 11.12, + 11.18, + 11.18, + 11.03, + 11.11, + 26650033, + 295267455 + ], + [ + 20190531, + 11.11, + 11.11, + 11.23, + 11.05, + 11.13, + 36976728, + 412819768 + ], + [ + 20190603, + 11.13, + 11.17, + 11.29, + 11.13, + 11.28, + 30492063, + 342326268 + ], + [ + 20190604, + 11.28, + 11.29, + 11.37, + 11.26, + 11.35, + 25077393, + 283826808 + ], + [ + 20190605, + 11.35, + 11.43, + 11.52, + 11.35, + 11.41, + 31423641, + 359479709 + ], + [ + 20190606, + 11.41, + 11.51, + 11.51, + 11.38, + 11.47, + 26427215, + 303162728 + ], + [ + 20190610, + 11.47, + 11.57, + 11.7, + 11.53, + 11.61, + 43183779, + 502599177 + ], + [ + 20190611, + 11.26, + 11.35, + 11.45, + 11.27, + 11.42, + 52266217, + 594464068 + ], + [ + 20190612, + 11.42, + 11.42, + 11.7, + 11.4, + 11.6, + 50635228, + 584680927 + ], + [ + 20190613, + 11.6, + 11.57, + 11.79, + 11.5, + 11.7, + 46966016, + 548219997 + ], + [ + 20190614, + 11.7, + 11.74, + 11.87, + 11.71, + 11.79, + 47385174, + 558641883 + ], + [ + 20190617, + 11.79, + 11.78, + 11.92, + 11.75, + 11.77, + 35220103, + 416594828 + ], + [ + 20190618, + 11.77, + 11.82, + 11.9, + 11.72, + 11.82, + 28965124, + 341904864 + ], + [ + 20190619, + 11.82, + 12.04, + 12.07, + 11.81, + 11.88, + 44927745, + 537339845 + ], + [ + 20190620, + 11.88, + 11.95, + 12.32, + 11.85, + 12.2, + 71647496, + 869024541 + ], + [ + 20190621, + 12.2, + 12.18, + 12.3, + 12.03, + 12.09, + 55381180, + 670759370 + ], + [ + 20190624, + 12.09, + 12.09, + 12.13, + 11.96, + 12.03, + 34195336, + 411172373 + ], + [ + 20190625, + 12.03, + 11.98, + 11.98, + 11.51, + 11.66, + 80359367, + 940465134 + ], + [ + 20190626, + 11.66, + 11.56, + 11.73, + 11.55, + 11.66, + 36973199, + 431115050 + ], + [ + 20190627, + 11.66, + 11.68, + 11.84, + 11.55, + 11.64, + 47997783, + 561472043 + ], + [ + 20190628, + 11.64, + 11.67, + 11.68, + 11.54, + 11.68, + 29545173, + 343056316 + ], + [ + 20190701, + 11.68, + 11.86, + 11.92, + 11.69, + 11.71, + 54887882, + 646405195 + ], + [ + 20190702, + 11.71, + 11.72, + 11.74, + 11.57, + 11.61, + 51165729, + 595072188 + ], + [ + 20190703, + 11.61, + 11.62, + 11.63, + 11.51, + 11.56, + 36567085, + 422580470 + ], + [ + 20190704, + 11.56, + 11.61, + 11.67, + 11.57, + 11.62, + 30369201, + 352968330 + ], + [ + 20190705, + 11.62, + 11.63, + 11.64, + 11.53, + 11.57, + 25753241, + 298158887 + ], + [ + 20190708, + 11.57, + 11.56, + 11.57, + 11.31, + 11.36, + 34710676, + 395611376 + ], + [ + 20190709, + 11.36, + 11.4, + 11.43, + 11.33, + 11.37, + 21885404, + 248524017 + ], + [ + 20190710, + 11.37, + 11.43, + 11.43, + 11.31, + 11.35, + 23409890, + 265773696 + ], + [ + 20190711, + 11.35, + 11.43, + 11.46, + 11.34, + 11.4, + 23285835, + 265672149 + ], + [ + 20190712, + 11.4, + 11.39, + 11.62, + 11.39, + 11.52, + 34816996, + 400591791 + ], + [ + 20190715, + 11.52, + 11.4, + 11.54, + 11.22, + 11.5, + 40305603, + 459022365 + ], + [ + 20190716, + 11.5, + 11.5, + 11.57, + 11.44, + 11.55, + 21606007, + 248901949 + ], + [ + 20190717, + 11.55, + 11.49, + 11.57, + 11.46, + 11.48, + 17480372, + 201420080 + ], + [ + 20190718, + 11.48, + 11.53, + 11.53, + 11.45, + 11.49, + 18260034, + 209938962 + ], + [ + 20190719, + 11.49, + 11.51, + 11.63, + 11.49, + 11.58, + 19619622, + 227078769 + ], + [ + 20190722, + 11.58, + 11.54, + 11.63, + 11.47, + 11.48, + 25617875, + 295840612 + ], + [ + 20190723, + 11.48, + 11.43, + 11.56, + 11.43, + 11.49, + 17927898, + 206511000 + ], + [ + 20190724, + 11.49, + 11.54, + 11.68, + 11.53, + 11.59, + 24112288, + 279914884 + ], + [ + 20190725, + 11.59, + 11.57, + 11.96, + 11.57, + 11.88, + 55900219, + 660037408 + ], + [ + 20190726, + 11.88, + 11.83, + 11.94, + 11.81, + 11.87, + 30368988, + 360677451 + ], + [ + 20190729, + 11.87, + 11.9, + 11.94, + 11.8, + 11.86, + 21465011, + 254289650 + ], + [ + 20190730, + 11.86, + 11.84, + 12, + 11.84, + 11.86, + 33731002, + 401937925 + ], + [ + 20190731, + 11.86, + 11.81, + 11.94, + 11.73, + 11.87, + 30650758, + 362607630 + ], + [ + 20190801, + 11.87, + 11.76, + 11.85, + 11.63, + 11.65, + 32471702, + 380252159 + ], + [ + 20190802, + 11.65, + 11.48, + 11.56, + 11.41, + 11.48, + 38976091, + 447723838 + ], + [ + 20190805, + 11.48, + 11.42, + 11.46, + 11.23, + 11.24, + 42719073, + 483523857 + ], + [ + 20190806, + 11.24, + 11.1, + 11.23, + 10.97, + 11.09, + 45203853, + 501885625 + ], + [ + 20190807, + 11.09, + 11.14, + 11.16, + 11.05, + 11.07, + 31462085, + 349267412 + ], + [ + 20190808, + 11.07, + 11.15, + 11.31, + 11.11, + 11.26, + 33258085, + 373205583 + ], + [ + 20190809, + 11.26, + 11.31, + 11.41, + 11.26, + 11.37, + 40637993, + 461422060 + ], + [ + 20190812, + 11.37, + 11.33, + 11.45, + 11.31, + 11.43, + 34989082, + 398523209 + ], + [ + 20190813, + 11.43, + 11.4, + 11.4, + 11.29, + 11.33, + 18839979, + 213447653 + ], + [ + 20190814, + 11.33, + 11.42, + 11.48, + 11.28, + 11.28, + 19874457, + 225555663 + ], + [ + 20190815, + 11.28, + 11.16, + 11.32, + 11.12, + 11.29, + 19101192, + 214656224 + ], + [ + 20190816, + 11.29, + 11.25, + 11.34, + 11.21, + 11.22, + 24823561, + 279706602 + ], + [ + 20190819, + 11.22, + 11.22, + 11.38, + 11.08, + 11.38, + 38253341, + 430744321 + ], + [ + 20190820, + 11.38, + 11.3, + 11.47, + 11.28, + 11.37, + 23758050, + 270727986 + ], + [ + 20190821, + 11.37, + 11.35, + 11.44, + 11.34, + 11.41, + 14656537, + 167119481 + ], + [ + 20190822, + 11.41, + 11.43, + 11.45, + 11.37, + 11.43, + 15866836, + 180907933 + ], + [ + 20190823, + 11.43, + 11.39, + 11.59, + 11.38, + 11.59, + 33655377, + 387195405 + ], + [ + 20190826, + 11.59, + 11.39, + 11.44, + 11.15, + 11.3, + 41845176, + 472500378 + ], + [ + 20190827, + 11.3, + 11.37, + 11.57, + 11.3, + 11.3, + 66247458, + 756664142 + ], + [ + 20190828, + 11.3, + 11.37, + 11.4, + 11.3, + 11.32, + 25525597, + 289685352 + ], + [ + 20190829, + 11.32, + 11.3, + 11.35, + 11.18, + 11.23, + 28049594, + 315060610 + ], + [ + 20190830, + 11.23, + 11.34, + 11.37, + 11.22, + 11.28, + 25424004, + 287099396 + ], + [ + 20190902, + 11.28, + 11.3, + 11.42, + 11.24, + 11.34, + 27749879, + 315706922 + ], + [ + 20190903, + 11.34, + 11.39, + 11.41, + 11.31, + 11.35, + 16286609, + 184932344 + ], + [ + 20190904, + 11.35, + 11.4, + 11.5, + 11.36, + 11.49, + 30670961, + 350981214 + ], + [ + 20190905, + 11.49, + 11.5, + 11.74, + 11.5, + 11.62, + 46828000, + 544694736 + ], + [ + 20190906, + 11.62, + 11.68, + 11.7, + 11.58, + 11.69, + 34392057, + 400477410 + ], + [ + 20190909, + 11.69, + 11.78, + 11.79, + 11.68, + 11.75, + 40059368, + 470186970 + ], + [ + 20190910, + 11.75, + 11.79, + 11.86, + 11.69, + 11.85, + 37041097, + 437072473 + ], + [ + 20190911, + 11.85, + 11.85, + 12, + 11.85, + 11.95, + 39063654, + 466909327 + ], + [ + 20190912, + 11.95, + 12.08, + 12.09, + 11.92, + 12, + 26104824, + 313028158 + ], + [ + 20190916, + 12, + 11.99, + 12.01, + 11.83, + 11.93, + 25489116, + 303225647 + ], + [ + 20190917, + 11.93, + 11.96, + 12.01, + 11.77, + 11.81, + 33558932, + 399569109 + ], + [ + 20190918, + 11.81, + 11.94, + 12, + 11.87, + 11.93, + 31387271, + 375059086 + ], + [ + 20190919, + 11.93, + 12, + 12, + 11.88, + 11.94, + 23742171, + 283084515 + ], + [ + 20190920, + 11.94, + 11.99, + 11.99, + 11.85, + 11.95, + 40109279, + 478010547 + ], + [ + 20190923, + 11.95, + 11.9, + 11.92, + 11.68, + 11.75, + 27710795, + 325475285 + ], + [ + 20190924, + 11.75, + 11.81, + 11.86, + 11.73, + 11.75, + 21870962, + 257910160 + ], + [ + 20190925, + 11.75, + 11.75, + 11.95, + 11.69, + 11.81, + 30136356, + 356897100 + ], + [ + 20190926, + 11.81, + 11.88, + 12.18, + 11.84, + 11.97, + 72726461, + 876687793 + ], + [ + 20190927, + 11.97, + 11.95, + 11.99, + 11.76, + 11.9, + 36807878, + 437372188 + ], + [ + 20190930, + 11.9, + 11.85, + 12.07, + 11.81, + 11.84, + 35947577, + 430109099 + ], + [ + 20191008, + 11.84, + 11.8, + 12.03, + 11.8, + 11.9, + 32415886, + 386027564 + ], + [ + 20191009, + 11.9, + 11.82, + 12.13, + 11.8, + 11.99, + 42209602, + 506474302 + ], + [ + 20191010, + 11.99, + 12.02, + 12.04, + 11.91, + 11.96, + 27261229, + 326023332 + ], + [ + 20191011, + 11.96, + 12.05, + 12.45, + 12, + 12.45, + 92030800, + 1131441679 + ], + [ + 20191014, + 12.45, + 12.59, + 13.22, + 12.52, + 12.94, + 123970103, + 1596408955 + ], + [ + 20191015, + 12.94, + 12.95, + 13.14, + 12.86, + 13.09, + 73394591, + 952804782 + ], + [ + 20191016, + 13.09, + 13.08, + 13.33, + 12.9, + 13.08, + 67002223, + 876221010 + ], + [ + 20191017, + 13.08, + 13.07, + 13.25, + 13.03, + 13.17, + 47869313, + 628571153 + ], + [ + 20191018, + 13.17, + 13.24, + 13.29, + 12.72, + 12.78, + 64992896, + 840281772 + ], + [ + 20191021, + 12.78, + 12.8, + 13.03, + 12.75, + 12.91, + 38996287, + 502880211 + ], + [ + 20191022, + 12.91, + 13.03, + 13.05, + 12.77, + 12.93, + 31396257, + 404182674 + ], + [ + 20191023, + 12.93, + 12.89, + 12.95, + 12.77, + 12.86, + 32821414, + 422141011 + ], + [ + 20191024, + 12.86, + 12.98, + 13.24, + 12.95, + 13.09, + 103158806, + 1347032670 + ], + [ + 20191025, + 13.09, + 13.09, + 13.09, + 12.78, + 12.9, + 97876357, + 1260246484 + ], + [ + 20191028, + 12.9, + 12.75, + 12.88, + 12.65, + 12.7, + 72380466, + 919894887 + ], + [ + 20191029, + 12.7, + 12.74, + 12.85, + 12.62, + 12.77, + 52604090, + 669546625 + ], + [ + 20191030, + 12.77, + 12.75, + 12.79, + 12.52, + 12.59, + 53734730, + 678152770 + ], + [ + 20191031, + 12.59, + 12.68, + 12.7, + 12.5, + 12.51, + 33347533, + 419182995 + ], + [ + 20191101, + 12.51, + 12.5, + 12.83, + 12.44, + 12.75, + 62705733, + 793656950 + ], + [ + 20191104, + 12.75, + 12.75, + 12.89, + 12.69, + 12.74, + 49737996, + 634816416 + ], + [ + 20191105, + 12.74, + 12.74, + 13.19, + 12.69, + 12.95, + 74274389, + 962257376 + ], + [ + 20191106, + 12.95, + 12.95, + 13.1, + 12.86, + 12.92, + 46023920, + 597016896 + ], + [ + 20191107, + 12.92, + 12.95, + 12.95, + 12.71, + 12.76, + 46267281, + 592408771 + ], + [ + 20191108, + 12.76, + 12.8, + 12.81, + 12.56, + 12.57, + 48841866, + 617218205 + ], + [ + 20191111, + 12.57, + 12.48, + 12.48, + 12.29, + 12.29, + 38594267, + 477989511 + ], + [ + 20191112, + 12.29, + 12.31, + 12.36, + 12.17, + 12.24, + 39239395, + 480742763 + ], + [ + 20191113, + 12.24, + 12.21, + 12.29, + 12.15, + 12.23, + 32274979, + 394505189 + ], + [ + 20191114, + 12.23, + 12.23, + 12.27, + 12.1, + 12.14, + 28943647, + 351795388 + ], + [ + 20191115, + 12.14, + 12.22, + 12.26, + 12.12, + 12.15, + 27324299, + 332797325 + ], + [ + 20191118, + 12.15, + 12.17, + 12.35, + 12.13, + 12.24, + 28796529, + 352880166 + ], + [ + 20191119, + 12.24, + 12.2, + 12.31, + 12.18, + 12.23, + 29370803, + 359115488 + ], + [ + 20191120, + 12.23, + 12.17, + 12.22, + 12.01, + 12.04, + 38092059, + 460234691 + ], + [ + 20191121, + 12.04, + 12, + 12.04, + 11.91, + 11.96, + 34617175, + 414077527 + ], + [ + 20191122, + 11.96, + 12.01, + 12.06, + 11.94, + 11.99, + 29531099, + 354250530 + ], + [ + 20191125, + 11.99, + 12.03, + 12.14, + 12, + 12.07, + 25153256, + 303962341 + ], + [ + 20191126, + 12.07, + 12.15, + 12.17, + 11.98, + 12.06, + 59633264, + 719075408 + ], + [ + 20191127, + 12.06, + 12.07, + 12.07, + 11.9, + 11.99, + 28703956, + 343598879 + ], + [ + 20191128, + 11.99, + 12, + 12.01, + 11.92, + 11.96, + 17797225, + 212826181 + ], + [ + 20191129, + 11.96, + 11.93, + 12.07, + 11.89, + 11.91, + 24566935, + 293541788 + ], + [ + 20191202, + 11.91, + 11.96, + 11.97, + 11.82, + 11.87, + 22163020, + 263131788 + ], + [ + 20191203, + 11.87, + 11.81, + 11.9, + 11.77, + 11.86, + 19557865, + 231361399 + ], + [ + 20191204, + 11.86, + 11.78, + 11.83, + 11.7, + 11.75, + 24734662, + 290465763 + ], + [ + 20191205, + 11.75, + 11.79, + 11.89, + 11.76, + 11.89, + 24976130, + 295963968 + ], + [ + 20191206, + 11.89, + 11.92, + 11.95, + 11.83, + 11.92, + 20654438, + 245635919 + ], + [ + 20191209, + 11.92, + 11.9, + 11.93, + 11.85, + 11.9, + 17349258, + 206211639 + ], + [ + 20191210, + 11.9, + 11.88, + 11.91, + 11.86, + 11.86, + 15324640, + 181988682 + ], + [ + 20191211, + 11.86, + 11.88, + 11.99, + 11.85, + 11.98, + 33409045, + 398582360 + ], + [ + 20191212, + 11.98, + 11.99, + 11.99, + 11.88, + 11.9, + 27021203, + 321917933 + ], + [ + 20191213, + 11.9, + 11.98, + 12.12, + 11.94, + 12.12, + 59520554, + 716034787 + ], + [ + 20191216, + 12.12, + 12.12, + 12.15, + 12, + 12.13, + 37971632, + 458170277 + ], + [ + 20191217, + 12.13, + 12.17, + 12.51, + 12.1, + 12.39, + 57435605, + 707895681 + ], + [ + 20191218, + 12.39, + 12.36, + 12.5, + 12.34, + 12.4, + 34565268, + 428827229 + ], + [ + 20191219, + 12.4, + 12.4, + 12.5, + 12.38, + 12.41, + 23789907, + 295686647 + ], + [ + 20191220, + 12.41, + 12.41, + 12.55, + 12.38, + 12.42, + 40150148, + 500592355 + ], + [ + 20191223, + 12.42, + 12.46, + 12.46, + 12.17, + 12.2, + 37033891, + 455979055 + ], + [ + 20191224, + 12.2, + 12.21, + 12.29, + 12.2, + 12.28, + 21671029, + 265496459 + ], + [ + 20191225, + 12.28, + 12.29, + 12.29, + 12.2, + 12.24, + 13678175, + 167407896 + ], + [ + 20191226, + 12.24, + 12.26, + 12.32, + 12.23, + 12.29, + 15739054, + 193083033 + ], + [ + 20191227, + 12.29, + 12.25, + 12.43, + 12.25, + 12.32, + 27932109, + 344832499 + ], + [ + 20191230, + 12.32, + 12.27, + 12.36, + 12.12, + 12.34, + 41051555, + 503090483 + ], + [ + 20191231, + 12.34, + 12.32, + 12.38, + 12.21, + 12.37, + 31953628, + 392736236 + ], + [ + 20200102, + 12.37, + 12.47, + 12.64, + 12.45, + 12.47, + 51629079, + 647446166 + ], + [ + 20200103, + 12.47, + 12.57, + 12.63, + 12.47, + 12.6, + 38018810, + 477053357 + ], + [ + 20200106, + 12.6, + 12.52, + 12.65, + 12.42, + 12.46, + 41001193, + 514432551 + ], + [ + 20200107, + 12.46, + 12.51, + 12.6, + 12.46, + 12.5, + 28421482, + 355811756 + ], + [ + 20200108, + 12.5, + 12.41, + 12.45, + 12.25, + 12.32, + 35240536, + 434980266 + ], + [ + 20200109, + 12.32, + 12.39, + 12.43, + 12.35, + 12.37, + 26151448, + 324168061 + ], + [ + 20200110, + 12.37, + 12.37, + 12.42, + 12.31, + 12.39, + 18321252, + 226580302 + ], + [ + 20200113, + 12.39, + 12.4, + 12.41, + 12.31, + 12.41, + 20715566, + 255982380 + ], + [ + 20200114, + 12.41, + 12.4, + 12.69, + 12.39, + 12.43, + 29994561, + 374971640 + ], + [ + 20200115, + 12.43, + 12.41, + 12.45, + 12.25, + 12.25, + 31897217, + 392531149 + ], + [ + 20200116, + 12.25, + 12.28, + 12.31, + 12.16, + 12.2, + 22454876, + 274130148 + ], + [ + 20200117, + 12.2, + 12.22, + 12.29, + 12.16, + 12.23, + 17593111, + 215028083 + ], + [ + 20200120, + 12.23, + 12.26, + 12.27, + 12.19, + 12.25, + 23734609, + 290296136 + ], + [ + 20200121, + 12.25, + 12.2, + 12.25, + 12.04, + 12.08, + 31787474, + 384580844 + ], + [ + 20200122, + 12.08, + 11.7, + 11.84, + 11.65, + 11.77, + 78133556, + 917203481 + ], + [ + 20200123, + 11.77, + 11.75, + 11.75, + 11.32, + 11.35, + 76534796, + 879151046 + ], + [ + 20200203, + 11.35, + 10.22, + 10.69, + 10.22, + 10.47, + 95367382, + 997686058 + ], + [ + 20200204, + 10.47, + 10.51, + 10.74, + 10.48, + 10.66, + 66783767, + 710434836 + ], + [ + 20200205, + 10.66, + 10.69, + 10.78, + 10.58, + 10.7, + 45046658, + 481639081 + ], + [ + 20200206, + 10.7, + 10.81, + 10.86, + 10.65, + 10.79, + 38023801, + 408101901 + ], + [ + 20200207, + 10.79, + 10.73, + 10.91, + 10.67, + 10.86, + 31896956, + 342581621 + ], + [ + 20200210, + 10.86, + 10.76, + 10.84, + 10.71, + 10.77, + 34032121, + 366391170 + ], + [ + 20200211, + 10.77, + 10.82, + 10.95, + 10.78, + 10.86, + 34856302, + 378583345 + ], + [ + 20200212, + 10.86, + 10.84, + 10.88, + 10.76, + 10.86, + 26313927, + 284693716 + ], + [ + 20200213, + 10.86, + 10.82, + 10.88, + 10.76, + 10.76, + 22630613, + 244794981 + ], + [ + 20200214, + 10.76, + 10.76, + 10.88, + 10.74, + 10.86, + 22360549, + 242102421 + ], + [ + 20200217, + 10.86, + 10.88, + 11.21, + 10.86, + 11.18, + 41343320, + 457641227 + ], + [ + 20200218, + 11.18, + 11.09, + 11.18, + 11.04, + 11.06, + 30162703, + 334474238 + ], + [ + 20200219, + 11.06, + 11.08, + 11.24, + 11.04, + 11.11, + 25100157, + 279375283 + ], + [ + 20200220, + 11.11, + 11.17, + 11.27, + 11.06, + 11.23, + 36656416, + 408938116 + ], + [ + 20200221, + 11.23, + 11.23, + 11.39, + 11.21, + 11.3, + 38949418, + 439706991 + ], + [ + 20200224, + 11.3, + 11.23, + 11.34, + 11.1, + 11.16, + 44738622, + 501186013 + ], + [ + 20200225, + 11.16, + 11.07, + 11.15, + 11.01, + 11.09, + 48324564, + 535241824 + ], + [ + 20200226, + 11.09, + 11.01, + 11.33, + 11.01, + 11.2, + 51906287, + 581437742 + ], + [ + 20200227, + 11.2, + 11.2, + 11.3, + 11.13, + 11.21, + 33029824, + 370549707 + ], + [ + 20200228, + 11.21, + 11.11, + 11.18, + 10.85, + 10.85, + 50137988, + 550529618 + ], + [ + 20200302, + 10.85, + 10.95, + 11.1, + 10.92, + 11.04, + 39245056, + 432698824 + ], + [ + 20200303, + 11.04, + 11.13, + 11.23, + 11.04, + 11.06, + 39332460, + 437422565 + ], + [ + 20200304, + 11.06, + 11.01, + 11.1, + 10.95, + 11.03, + 34628358, + 381014627 + ], + [ + 20200305, + 11.03, + 11.08, + 11.32, + 11.03, + 11.32, + 73047882, + 819311470 + ], + [ + 20200306, + 11.32, + 11.23, + 11.28, + 11.11, + 11.12, + 41587820, + 464404003 + ], + [ + 20200309, + 11.12, + 11, + 11, + 10.75, + 10.78, + 59495242, + 644379973 + ], + [ + 20200310, + 10.78, + 10.71, + 10.96, + 10.7, + 10.87, + 44761737, + 485896696 + ], + [ + 20200311, + 10.87, + 10.93, + 10.93, + 10.77, + 10.77, + 31688826, + 343734180 + ], + [ + 20200312, + 10.77, + 10.75, + 10.75, + 10.61, + 10.64, + 32632350, + 348157969 + ], + [ + 20200313, + 10.64, + 10.4, + 10.73, + 10.28, + 10.7, + 57457109, + 603756305 + ], + [ + 20200316, + 10.7, + 10.7, + 10.78, + 10.5, + 10.51, + 47649924, + 507308318 + ], + [ + 20200317, + 10.51, + 10.68, + 10.69, + 10.29, + 10.43, + 42139008, + 440636619 + ], + [ + 20200318, + 10.43, + 10.4, + 10.5, + 10.2, + 10.21, + 33176646, + 343553119 + ], + [ + 20200319, + 10.21, + 10.19, + 10.34, + 9.86, + 9.94, + 55707113, + 558047012 + ], + [ + 20200320, + 9.94, + 10.12, + 10.18, + 9.96, + 10.09, + 42609358, + 428744766 + ], + [ + 20200323, + 10.09, + 9.95, + 9.95, + 9.82, + 9.84, + 28286030, + 279043930 + ], + [ + 20200324, + 9.84, + 10.03, + 10.13, + 9.98, + 10.06, + 28990754, + 291586379 + ], + [ + 20200325, + 10.06, + 10.2, + 10.27, + 10.12, + 10.15, + 32172278, + 327768574 + ], + [ + 20200326, + 10.15, + 10.1, + 10.37, + 10.08, + 10.23, + 30921803, + 315960382 + ], + [ + 20200327, + 10.23, + 10.35, + 10.38, + 10.2, + 10.24, + 27107951, + 278718751 + ], + [ + 20200330, + 10.24, + 10.18, + 10.28, + 10.11, + 10.28, + 26046018, + 265782024 + ], + [ + 20200331, + 10.28, + 10.3, + 10.36, + 10.13, + 10.15, + 26144854, + 267681227 + ], + [ + 20200401, + 10.15, + 10.11, + 10.26, + 10.09, + 10.09, + 22479192, + 228559545 + ], + [ + 20200402, + 10.09, + 10.09, + 10.2, + 10.07, + 10.2, + 17042135, + 172675321 + ], + [ + 20200403, + 10.2, + 10.13, + 10.21, + 10.12, + 10.15, + 14842382, + 150706819 + ], + [ + 20200407, + 10.15, + 10.3, + 10.33, + 10.23, + 10.28, + 23825611, + 244911012 + ], + [ + 20200408, + 10.28, + 10.25, + 10.29, + 10.18, + 10.24, + 17952255, + 183606904 + ], + [ + 20200409, + 10.24, + 10.26, + 10.29, + 10.18, + 10.2, + 13569586, + 138881044 + ], + [ + 20200410, + 10.2, + 10.22, + 10.24, + 10.15, + 10.21, + 16625528, + 169625912 + ], + [ + 20200413, + 10.21, + 10.15, + 10.22, + 10.1, + 10.11, + 11966986, + 121315470 + ], + [ + 20200414, + 10.11, + 10.17, + 10.25, + 10.12, + 10.25, + 17792926, + 181192027 + ], + [ + 20200415, + 10.25, + 10.2, + 10.27, + 10.15, + 10.18, + 14945608, + 152284659 + ], + [ + 20200416, + 10.18, + 10.1, + 10.18, + 10.1, + 10.16, + 14403197, + 145969853 + ], + [ + 20200417, + 10.16, + 10.18, + 10.23, + 10.15, + 10.2, + 22744411, + 231788988 + ], + [ + 20200420, + 10.2, + 10.15, + 10.19, + 10.09, + 10.11, + 23503715, + 237574344 + ], + [ + 20200421, + 10.11, + 10.07, + 10.12, + 10.01, + 10.03, + 17557525, + 176508085 + ], + [ + 20200422, + 10.03, + 10.02, + 10.07, + 9.98, + 10.07, + 15802441, + 158372535 + ], + [ + 20200423, + 10.07, + 10.1, + 10.1, + 10.01, + 10.06, + 16878643, + 169579075 + ], + [ + 20200424, + 10.06, + 10.06, + 10.09, + 10.01, + 10.06, + 16973113, + 170599170 + ], + [ + 20200427, + 10.06, + 10.15, + 10.42, + 10.15, + 10.34, + 50342806, + 520243997 + ], + [ + 20200428, + 10.34, + 10.36, + 10.38, + 10.22, + 10.33, + 29222578, + 301584635 + ], + [ + 20200429, + 10.33, + 10.35, + 10.61, + 10.33, + 10.61, + 35056836, + 367739389 + ], + [ + 20200430, + 10.61, + 10.58, + 10.79, + 10.56, + 10.63, + 30906971, + 330157488 + ], + [ + 20200506, + 10.63, + 10.44, + 10.49, + 10.36, + 10.46, + 41378362, + 431336740 + ], + [ + 20200507, + 10.46, + 10.45, + 10.46, + 10.37, + 10.39, + 26211656, + 272516386 + ], + [ + 20200508, + 10.39, + 10.44, + 10.49, + 10.4, + 10.44, + 20927670, + 218698514 + ], + [ + 20200511, + 10.44, + 10.44, + 10.54, + 10.42, + 10.43, + 21472495, + 224819916 + ], + [ + 20200512, + 10.43, + 10.44, + 10.48, + 10.34, + 10.34, + 19405945, + 201474588 + ], + [ + 20200513, + 10.34, + 10.31, + 10.39, + 10.28, + 10.38, + 15574310, + 160783648 + ], + [ + 20200514, + 10.38, + 10.32, + 10.36, + 10.27, + 10.3, + 15892376, + 163558192 + ], + [ + 20200515, + 10.3, + 10.36, + 10.38, + 10.26, + 10.28, + 13753770, + 141846602 + ], + [ + 20200518, + 10.28, + 10.28, + 10.43, + 10.25, + 10.32, + 15675941, + 162140715 + ], + [ + 20200519, + 10.32, + 10.45, + 10.45, + 10.34, + 10.35, + 12576997, + 130445254 + ], + [ + 20200520, + 10.35, + 10.37, + 10.42, + 10.33, + 10.41, + 20046300, + 208195248 + ], + [ + 20200521, + 10.41, + 10.44, + 10.44, + 10.33, + 10.33, + 14361684, + 149140643 + ], + [ + 20200522, + 10.33, + 10.3, + 10.34, + 10.14, + 10.14, + 23722915, + 243204611 + ], + [ + 20200525, + 10.14, + 10.3, + 10.31, + 10.13, + 10.27, + 15722012, + 160438358 + ], + [ + 20200526, + 10.27, + 10.32, + 10.32, + 10.25, + 10.27, + 14372249, + 147713417 + ], + [ + 20200527, + 10.27, + 10.28, + 10.38, + 10.25, + 10.35, + 20145712, + 208419130 + ], + [ + 20200528, + 10.35, + 10.36, + 10.55, + 10.36, + 10.53, + 38263189, + 401358593 + ], + [ + 20200529, + 10.53, + 10.45, + 10.57, + 10.45, + 10.57, + 30659227, + 322828566 + ], + [ + 20200601, + 10.57, + 10.63, + 10.72, + 10.57, + 10.65, + 28612841, + 304346423 + ], + [ + 20200602, + 10.65, + 10.58, + 10.74, + 10.58, + 10.68, + 25922545, + 276609954 + ], + [ + 20200603, + 10.68, + 10.75, + 10.87, + 10.7, + 10.7, + 27352188, + 294473001 + ], + [ + 20200604, + 10.7, + 10.8, + 10.8, + 10.64, + 10.64, + 17559033, + 187688384 + ], + [ + 20200605, + 10.64, + 10.68, + 10.69, + 10.56, + 10.67, + 20958291, + 222668156 + ], + [ + 20200608, + 10.67, + 10.64, + 10.72, + 10.6, + 10.61, + 18251152, + 194265349 + ], + [ + 20200609, + 10.61, + 10.62, + 10.72, + 10.58, + 10.68, + 17263160, + 184089097 + ], + [ + 20200610, + 10.68, + 10.71, + 10.71, + 10.58, + 10.58, + 16693480, + 177440922 + ], + [ + 20200611, + 10.58, + 10.58, + 10.61, + 10.45, + 10.48, + 25171455, + 264822302 + ], + [ + 20200612, + 10.48, + 10.58, + 10.58, + 10.43, + 10.55, + 25514482, + 267574331 + ], + [ + 20200615, + 10.55, + 10.41, + 10.49, + 10.35, + 10.35, + 25497883, + 265574307 + ], + [ + 20200616, + 10.35, + 10.44, + 10.5, + 10.4, + 10.45, + 17682742, + 184966297 + ], + [ + 20200617, + 10.45, + 10.44, + 10.51, + 10.43, + 10.47, + 16148594, + 169024390 + ], + [ + 20200618, + 10.47, + 10.42, + 10.57, + 10.39, + 10.5, + 20856551, + 218713603 + ], + [ + 20200619, + 10.5, + 10.56, + 10.68, + 10.5, + 10.61, + 39814479, + 422462428 + ], + [ + 20200622, + 10.61, + 10.57, + 10.66, + 10.53, + 10.55, + 24611903, + 260728901 + ], + [ + 20200623, + 10.55, + 10.51, + 10.57, + 10.47, + 10.48, + 19602212, + 206109220 + ], + [ + 20200624, + 10.48, + 10.54, + 10.61, + 10.5, + 10.6, + 22873884, + 241489165 + ], + [ + 20200629, + 10.6, + 10.63, + 10.73, + 10.49, + 10.57, + 27875619, + 295223647 + ], + [ + 20200630, + 10.57, + 10.59, + 10.64, + 10.54, + 10.58, + 22886764, + 242601910 + ], + [ + 20200701, + 10.58, + 10.59, + 10.76, + 10.55, + 10.74, + 36690710, + 390832225 + ], + [ + 20200702, + 10.74, + 10.73, + 11.05, + 10.7, + 11.05, + 60951268, + 663308323 + ], + [ + 20200703, + 11.05, + 11.08, + 11.26, + 11.02, + 11.19, + 82238477, + 916157920 + ], + [ + 20200706, + 11.19, + 11.3, + 12.31, + 11.29, + 12.2, + 149558001, + 1776417981 + ], + [ + 20200707, + 12.2, + 12.45, + 12.69, + 12.1, + 12.11, + 131469759, + 1621839646 + ], + [ + 20200708, + 12.11, + 12.17, + 12.44, + 12.03, + 12.14, + 104879230, + 1282339816 + ], + [ + 20200709, + 12.14, + 12.26, + 12.26, + 11.94, + 11.99, + 91311738, + 1101713242 + ], + [ + 20200710, + 11.99, + 11.98, + 12.09, + 11.55, + 11.6, + 78611864, + 925839420 + ], + [ + 20200713, + 11.6, + 11.6, + 11.85, + 11.56, + 11.66, + 96564333, + 1128297577 + ], + [ + 20200714, + 11.66, + 11.61, + 11.69, + 11.33, + 11.38, + 79944260, + 919482272 + ], + [ + 20200715, + 11.38, + 11.47, + 11.47, + 11.14, + 11.18, + 92438310, + 1042128861 + ], + [ + 20200716, + 11.18, + 11.25, + 11.48, + 11.2, + 11.2, + 96614162, + 1094090004 + ], + [ + 20200717, + 11.2, + 11.37, + 11.39, + 11.17, + 11.27, + 68639480, + 771657319 + ], + [ + 20200720, + 11.27, + 11.32, + 11.57, + 11.27, + 11.52, + 78766518, + 901216619 + ], + [ + 20200721, + 11.52, + 11.59, + 11.61, + 11.4, + 11.54, + 55004587, + 632576750 + ], + [ + 20200722, + 11.54, + 11.55, + 11.75, + 11.5, + 11.62, + 98687637, + 1147395851 + ], + [ + 20200723, + 11.02, + 10.99, + 10.99, + 10.61, + 10.84, + 86806896, + 937319747 + ], + [ + 20200724, + 10.84, + 10.78, + 10.8, + 10.4, + 10.42, + 72886391, + 769923511 + ], + [ + 20200727, + 10.42, + 10.55, + 10.55, + 10.32, + 10.37, + 44655910, + 465608566 + ], + [ + 20200728, + 10.37, + 10.46, + 10.54, + 10.35, + 10.39, + 32599274, + 339999711 + ], + [ + 20200729, + 10.39, + 10.35, + 10.54, + 10.32, + 10.51, + 45256602, + 474093213 + ], + [ + 20200730, + 10.51, + 10.51, + 10.53, + 10.4, + 10.4, + 40443481, + 422561054 + ], + [ + 20200731, + 10.4, + 10.41, + 10.52, + 10.31, + 10.36, + 65368427, + 679850126 + ], + [ + 20200803, + 10.36, + 10.4, + 10.48, + 10.37, + 10.41, + 56272005, + 586201746 + ], + [ + 20200804, + 10.41, + 10.46, + 10.72, + 10.43, + 10.66, + 88522454, + 937235109 + ], + [ + 20200805, + 10.66, + 10.64, + 10.64, + 10.45, + 10.51, + 46011280, + 483338972 + ], + [ + 20200806, + 10.51, + 10.57, + 10.63, + 10.41, + 10.53, + 42484232, + 445698833 + ], + [ + 20200807, + 10.53, + 10.51, + 10.53, + 10.36, + 10.43, + 44271966, + 461730421 + ], + [ + 20200810, + 10.43, + 10.42, + 10.57, + 10.39, + 10.52, + 48973967, + 514604348 + ], + [ + 20200811, + 10.52, + 10.58, + 10.68, + 10.45, + 10.47, + 63673224, + 676102351 + ], + [ + 20200812, + 10.47, + 10.49, + 10.6, + 10.46, + 10.56, + 43268629, + 455458282 + ], + [ + 20200813, + 10.56, + 10.6, + 10.61, + 10.5, + 10.51, + 25798477, + 271625415 + ], + [ + 20200814, + 10.51, + 10.53, + 10.6, + 10.48, + 10.59, + 37584530, + 396506223 + ], + [ + 20200817, + 10.59, + 10.59, + 10.98, + 10.57, + 10.84, + 98742699, + 1066482968 + ], + [ + 20200818, + 10.84, + 10.85, + 10.85, + 10.63, + 10.69, + 54091961, + 580056196 + ], + [ + 20200819, + 10.69, + 10.69, + 10.74, + 10.57, + 10.58, + 43448106, + 462151805 + ], + [ + 20200820, + 10.58, + 10.56, + 10.57, + 10.43, + 10.47, + 53539028, + 559975457 + ], + [ + 20200821, + 10.47, + 10.56, + 10.56, + 10.45, + 10.5, + 31451520, + 329790601 + ], + [ + 20200824, + 10.5, + 10.57, + 10.57, + 10.44, + 10.46, + 38982822, + 408922475 + ], + [ + 20200825, + 10.46, + 10.48, + 10.51, + 10.41, + 10.45, + 37897250, + 396122405 + ], + [ + 20200826, + 10.45, + 10.44, + 10.45, + 10.35, + 10.37, + 39278732, + 408174292 + ], + [ + 20200827, + 10.37, + 10.38, + 10.4, + 10.32, + 10.35, + 30462492, + 315213297 + ], + [ + 20200828, + 10.35, + 10.35, + 10.46, + 10.31, + 10.46, + 53131203, + 552429111 + ], + [ + 20200831, + 10.46, + 10.46, + 10.51, + 10.32, + 10.36, + 80037356, + 835524366 + ], + [ + 20200901, + 10.36, + 10.31, + 10.36, + 10.26, + 10.29, + 53931233, + 555922099 + ], + [ + 20200902, + 10.29, + 10.28, + 10.29, + 10.12, + 10.18, + 56787081, + 578763479 + ], + [ + 20200903, + 10.18, + 10.19, + 10.23, + 10.11, + 10.12, + 40832020, + 414701608 + ], + [ + 20200904, + 10.12, + 10.07, + 10.15, + 10.01, + 10.07, + 38443982, + 387141418 + ], + [ + 20200907, + 10.07, + 10.07, + 10.16, + 10.01, + 10.01, + 58564585, + 589509231 + ], + [ + 20200908, + 10.01, + 10.07, + 10.09, + 10.01, + 10.05, + 52972540, + 532346433 + ], + [ + 20200909, + 10.05, + 10.01, + 10.08, + 10, + 10.01, + 49418500, + 496009217 + ], + [ + 20200910, + 10.01, + 10.06, + 10.06, + 9.94, + 9.96, + 54169916, + 540727381 + ], + [ + 20200911, + 9.96, + 9.95, + 9.96, + 9.85, + 9.92, + 49947642, + 494619680 + ], + [ + 20200914, + 9.92, + 9.95, + 9.95, + 9.86, + 9.9, + 38851230, + 384257706 + ], + [ + 20200915, + 9.9, + 9.91, + 9.92, + 9.85, + 9.86, + 46601549, + 459933678 + ], + [ + 20200916, + 9.86, + 9.87, + 9.9, + 9.8, + 9.86, + 51470657, + 507227129 + ], + [ + 20200917, + 9.86, + 9.87, + 9.89, + 9.8, + 9.83, + 43171675, + 424496712 + ], + [ + 20200918, + 9.83, + 9.84, + 9.94, + 9.8, + 9.94, + 95230581, + 941630508 + ], + [ + 20200921, + 9.94, + 9.94, + 9.97, + 9.83, + 9.84, + 55998716, + 553037614 + ], + [ + 20200922, + 9.84, + 9.81, + 9.84, + 9.69, + 9.7, + 65952098, + 643194146 + ], + [ + 20200923, + 9.7, + 9.71, + 9.72, + 9.62, + 9.63, + 41909587, + 404393340 + ], + [ + 20200924, + 9.63, + 9.61, + 9.62, + 9.46, + 9.5, + 53858739, + 512493256 + ], + [ + 20200925, + 9.5, + 9.5, + 9.53, + 9.46, + 9.47, + 29487505, + 279750442 + ], + [ + 20200928, + 9.47, + 9.49, + 9.53, + 9.46, + 9.46, + 26257827, + 249063489 + ], + [ + 20200929, + 9.46, + 9.5, + 9.52, + 9.43, + 9.43, + 32988266, + 312583585 + ], + [ + 20200930, + 9.43, + 9.45, + 9.49, + 9.35, + 9.39, + 39006807, + 367745389 + ], + [ + 20201009, + 9.39, + 9.44, + 9.48, + 9.4, + 9.42, + 39772687, + 375559366 + ], + [ + 20201012, + 9.42, + 9.45, + 9.63, + 9.42, + 9.59, + 66671637, + 637356691 + ], + [ + 20201013, + 9.59, + 9.58, + 9.59, + 9.52, + 9.54, + 28059097, + 267595711 + ], + [ + 20201014, + 9.54, + 9.54, + 9.56, + 9.5, + 9.53, + 42969217, + 409511682 + ], + [ + 20201015, + 9.53, + 9.54, + 9.72, + 9.53, + 9.62, + 66146732, + 637856656 + ], + [ + 20201016, + 9.62, + 9.61, + 9.77, + 9.6, + 9.72, + 74850236, + 726361116 + ], + [ + 20201019, + 9.72, + 9.73, + 9.93, + 9.64, + 9.65, + 84532385, + 826077895 + ], + [ + 20201020, + 9.65, + 9.63, + 9.65, + 9.51, + 9.58, + 46687029, + 446894604 + ], + [ + 20201021, + 9.58, + 9.58, + 9.7, + 9.51, + 9.7, + 61622129, + 592503579 + ], + [ + 20201022, + 9.7, + 9.67, + 9.76, + 9.59, + 9.65, + 47288884, + 456765639 + ], + [ + 20201023, + 9.65, + 9.63, + 9.79, + 9.62, + 9.7, + 70954476, + 689493437 + ], + [ + 20201026, + 9.7, + 9.72, + 9.75, + 9.59, + 9.6, + 52711443, + 508770628 + ], + [ + 20201027, + 9.6, + 9.59, + 9.59, + 9.48, + 9.48, + 38062780, + 362632659 + ], + [ + 20201028, + 9.48, + 9.48, + 9.52, + 9.38, + 9.4, + 45881367, + 432093181 + ], + [ + 20201029, + 9.4, + 9.35, + 9.45, + 9.34, + 9.37, + 43707348, + 409990836 + ], + [ + 20201030, + 9.37, + 9.38, + 9.45, + 9.25, + 9.26, + 56060864, + 523487861 + ], + [ + 20201102, + 9.26, + 9.28, + 9.33, + 9.22, + 9.25, + 46542251, + 431202859 + ], + [ + 20201103, + 9.25, + 9.31, + 9.4, + 9.28, + 9.3, + 67876111, + 632973897 + ], + [ + 20201104, + 9.3, + 9.35, + 9.4, + 9.28, + 9.34, + 50256088, + 469008803 + ], + [ + 20201105, + 9.34, + 9.46, + 9.46, + 9.33, + 9.36, + 55873229, + 523812724 + ], + [ + 20201106, + 9.36, + 9.37, + 9.43, + 9.33, + 9.39, + 63919592, + 600129369 + ], + [ + 20201109, + 9.39, + 9.42, + 9.48, + 9.39, + 9.43, + 88937655, + 839142820 + ], + [ + 20201110, + 9.43, + 9.47, + 9.59, + 9.44, + 9.46, + 84217864, + 800256172 + ], + [ + 20201111, + 9.46, + 9.49, + 9.58, + 9.44, + 9.56, + 64171805, + 610306555 + ], + [ + 20201112, + 9.56, + 9.52, + 9.53, + 9.43, + 9.43, + 51891050, + 491018805 + ], + [ + 20201113, + 9.43, + 9.41, + 9.41, + 9.33, + 9.36, + 44910112, + 420337400 + ], + [ + 20201116, + 9.36, + 9.38, + 9.46, + 9.37, + 9.45, + 31878052, + 300508257 + ], + [ + 20201117, + 9.45, + 9.46, + 9.53, + 9.44, + 9.53, + 47293970, + 448873504 + ], + [ + 20201118, + 9.53, + 9.53, + 9.77, + 9.5, + 9.7, + 109417513, + 1059930873 + ], + [ + 20201119, + 9.7, + 9.7, + 9.78, + 9.64, + 9.74, + 63840056, + 620569638 + ], + [ + 20201120, + 9.74, + 9.68, + 9.72, + 9.61, + 9.67, + 46631360, + 450166503 + ], + [ + 20201123, + 9.67, + 9.66, + 9.92, + 9.63, + 9.9, + 92618240, + 909448904 + ], + [ + 20201124, + 9.9, + 9.92, + 9.97, + 9.82, + 9.85, + 61221709, + 605831671 + ], + [ + 20201125, + 9.85, + 9.9, + 9.99, + 9.81, + 9.81, + 61216111, + 606063472 + ], + [ + 20201126, + 9.81, + 9.84, + 9.99, + 9.76, + 9.98, + 71595543, + 709188721 + ], + [ + 20201127, + 9.98, + 10.01, + 10.2, + 9.96, + 10.2, + 113388037, + 1141650217 + ], + [ + 20201130, + 10.2, + 10.3, + 10.53, + 10.06, + 10.06, + 203498922, + 2102112686 + ], + [ + 20201201, + 10.06, + 10.08, + 10.35, + 10.01, + 10.3, + 107812159, + 1099269636 + ], + [ + 20201202, + 10.3, + 10.26, + 10.39, + 10.19, + 10.25, + 78702779, + 808812296 + ], + [ + 20201203, + 10.25, + 10.23, + 10.28, + 10.16, + 10.24, + 57195735, + 584153273 + ], + [ + 20201204, + 10.24, + 10.24, + 10.25, + 10.05, + 10.17, + 47336450, + 479183315 + ], + [ + 20201207, + 10.17, + 10.11, + 10.17, + 9.9, + 9.99, + 57810545, + 577584101 + ], + [ + 20201208, + 9.99, + 9.97, + 10.06, + 9.93, + 9.98, + 31522398, + 315079838 + ], + [ + 20201209, + 9.98, + 9.98, + 10.09, + 9.91, + 9.91, + 44090061, + 440752941 + ], + [ + 20201210, + 9.91, + 9.91, + 9.96, + 9.76, + 9.82, + 39400878, + 388252088 + ], + [ + 20201211, + 9.82, + 9.84, + 9.88, + 9.69, + 9.7, + 48386569, + 471620087 + ], + [ + 20201214, + 9.7, + 9.75, + 9.8, + 9.68, + 9.75, + 38743836, + 376928042 + ], + [ + 20201215, + 9.75, + 9.73, + 9.74, + 9.6, + 9.71, + 39323070, + 379468278 + ], + [ + 20201216, + 9.71, + 9.72, + 9.78, + 9.64, + 9.65, + 47998904, + 465187094 + ], + [ + 20201217, + 9.65, + 9.64, + 9.79, + 9.59, + 9.77, + 42901555, + 415257095 + ], + [ + 20201218, + 9.77, + 9.74, + 9.79, + 9.69, + 9.76, + 31884462, + 310411756 + ], + [ + 20201221, + 9.76, + 9.7, + 9.77, + 9.65, + 9.75, + 31965504, + 310813655 + ], + [ + 20201222, + 9.75, + 9.75, + 9.75, + 9.55, + 9.61, + 50418001, + 485974240 + ], + [ + 20201223, + 9.61, + 9.6, + 9.64, + 9.48, + 9.55, + 38656338, + 368816679 + ], + [ + 20201224, + 9.55, + 9.55, + 9.66, + 9.51, + 9.55, + 24871912, + 238279376 + ], + [ + 20201225, + 9.55, + 9.56, + 9.61, + 9.51, + 9.58, + 22420976, + 214427367 + ], + [ + 20201228, + 9.58, + 9.55, + 9.63, + 9.5, + 9.57, + 33765935, + 322826382 + ], + [ + 20201229, + 9.57, + 9.59, + 9.62, + 9.52, + 9.53, + 44150648, + 421945426 + ], + [ + 20201230, + 9.53, + 9.52, + 9.54, + 9.44, + 9.5, + 54885564, + 519975315 + ], + [ + 20201231, + 9.5, + 9.51, + 9.69, + 9.49, + 9.68, + 65992362, + 635666178 + ], + [ + 20210104, + 9.68, + 9.64, + 9.73, + 9.55, + 9.69, + 62906939, + 606364959 + ], + [ + 20210105, + 9.69, + 9.68, + 9.68, + 9.52, + 9.68, + 53859177, + 517135737 + ], + [ + 20210106, + 9.68, + 9.62, + 9.83, + 9.62, + 9.82, + 61881321, + 604071110 + ], + [ + 20210107, + 9.82, + 9.83, + 9.93, + 9.66, + 9.81, + 57090442, + 557051920 + ], + [ + 20210108, + 9.81, + 9.83, + 9.9, + 9.73, + 9.83, + 55801455, + 547035205 + ], + [ + 20210111, + 9.83, + 9.83, + 9.94, + 9.68, + 9.69, + 75984056, + 745359165 + ], + [ + 20210112, + 9.69, + 9.7, + 9.79, + 9.58, + 9.78, + 56732878, + 548277788 + ], + [ + 20210113, + 9.78, + 9.75, + 9.88, + 9.72, + 9.84, + 57145173, + 560579198 + ], + [ + 20210114, + 9.84, + 9.83, + 9.96, + 9.76, + 9.87, + 55338565, + 545908487 + ], + [ + 20210115, + 9.87, + 9.98, + 10.23, + 9.92, + 9.92, + 143067603, + 1440725952 + ], + [ + 20210118, + 9.92, + 9.92, + 10.12, + 9.87, + 10.08, + 96389498, + 962800689 + ], + [ + 20210119, + 10.08, + 10.07, + 10.22, + 9.98, + 10.16, + 82816180, + 837479675 + ], + [ + 20210120, + 10.16, + 10.13, + 10.18, + 9.96, + 9.98, + 66608913, + 669394442 + ], + [ + 20210121, + 9.98, + 9.99, + 10.07, + 9.93, + 9.97, + 53622907, + 536180004 + ], + [ + 20210122, + 9.97, + 9.96, + 9.97, + 9.76, + 9.79, + 61879785, + 607707949 + ], + [ + 20210125, + 9.79, + 9.77, + 9.78, + 9.67, + 9.72, + 51705648, + 501372368 + ], + [ + 20210126, + 9.72, + 9.69, + 9.78, + 9.66, + 9.68, + 39877611, + 386930899 + ], + [ + 20210127, + 9.68, + 9.67, + 9.88, + 9.66, + 9.73, + 55174457, + 539658292 + ], + [ + 20210128, + 9.73, + 9.73, + 9.74, + 9.61, + 9.66, + 52360924, + 506059207 + ], + [ + 20210129, + 9.66, + 9.69, + 10.13, + 9.65, + 9.96, + 115257482, + 1142597659 + ], + [ + 20210201, + 9.96, + 9.94, + 10.48, + 9.9, + 10.44, + 181883788, + 1867280983 + ], + [ + 20210202, + 10.44, + 10.35, + 10.47, + 10.15, + 10.22, + 131403970, + 1349638625 + ], + [ + 20210203, + 10.22, + 10.19, + 10.43, + 10.06, + 10.26, + 131150745, + 1346692050 + ], + [ + 20210204, + 10.26, + 10.21, + 10.41, + 10.12, + 10.28, + 92016450, + 944124558 + ], + [ + 20210205, + 10.28, + 10.28, + 10.82, + 10.25, + 10.72, + 195506162, + 2078645791 + ], + [ + 20210208, + 10.72, + 10.71, + 10.81, + 10.51, + 10.72, + 137089506, + 1467791360 + ], + [ + 20210209, + 10.72, + 10.7, + 10.74, + 10.54, + 10.68, + 99871998, + 1061301527 + ], + [ + 20210210, + 10.68, + 10.67, + 10.85, + 10.56, + 10.69, + 105092241, + 1123961356 + ], + [ + 20210218, + 10.69, + 10.8, + 11.02, + 10.74, + 10.83, + 143397923, + 1558504811 + ], + [ + 20210219, + 10.83, + 10.83, + 11.12, + 10.77, + 10.97, + 122926300, + 1351290391 + ], + [ + 20210222, + 10.97, + 10.92, + 10.95, + 10.7, + 10.71, + 127379414, + 1373533382 + ], + [ + 20210223, + 10.71, + 10.71, + 10.99, + 10.71, + 10.78, + 93327786, + 1010901316 + ], + [ + 20210224, + 10.78, + 10.81, + 10.89, + 10.55, + 10.6, + 97783999, + 1047470279 + ], + [ + 20210225, + 10.6, + 10.66, + 10.85, + 10.6, + 10.8, + 89855495, + 964732755 + ], + [ + 20210226, + 10.8, + 10.72, + 10.82, + 10.54, + 10.54, + 85386093, + 909298105 + ], + [ + 20210301, + 10.54, + 10.59, + 10.64, + 10.5, + 10.58, + 54746126, + 578491496 + ], + [ + 20210302, + 10.58, + 10.61, + 10.7, + 10.36, + 10.47, + 74763149, + 786616693 + ], + [ + 20210303, + 10.47, + 10.45, + 10.92, + 10.43, + 10.92, + 113570860, + 1224387994 + ], + [ + 20210304, + 10.92, + 10.8, + 10.92, + 10.76, + 10.88, + 75412865, + 817817159 + ], + [ + 20210305, + 10.88, + 10.87, + 10.94, + 10.69, + 10.86, + 72154782, + 778561759 + ], + [ + 20210308, + 10.86, + 10.98, + 11.02, + 10.71, + 10.75, + 80153097, + 869553733 + ], + [ + 20210309, + 10.75, + 10.78, + 10.9, + 10.65, + 10.73, + 83584061, + 900880589 + ], + [ + 20210310, + 10.73, + 10.76, + 10.79, + 10.63, + 10.72, + 50512161, + 542100935 + ], + [ + 20210311, + 10.72, + 10.8, + 10.97, + 10.76, + 10.9, + 76816962, + 836848985 + ], + [ + 20210312, + 10.9, + 10.89, + 11.03, + 10.82, + 10.9, + 79235629, + 866141111 + ], + [ + 20210315, + 10.9, + 10.88, + 11.24, + 10.88, + 11.12, + 113524449, + 1259911417 + ], + [ + 20210316, + 11.12, + 11.05, + 11.24, + 11.01, + 11.11, + 65502259, + 728108285 + ], + [ + 20210317, + 11.11, + 11.1, + 11.12, + 10.89, + 10.92, + 57821851, + 634262121 + ], + [ + 20210318, + 10.92, + 10.97, + 11.05, + 10.9, + 11.03, + 50943550, + 559643203 + ], + [ + 20210319, + 11.03, + 11.01, + 11.05, + 10.56, + 10.65, + 103359887, + 1110156577 + ], + [ + 20210322, + 10.65, + 10.62, + 10.88, + 10.62, + 10.75, + 66031003, + 710176261 + ], + [ + 20210323, + 10.75, + 10.76, + 10.83, + 10.68, + 10.78, + 47127710, + 506263416 + ], + [ + 20210324, + 10.78, + 10.77, + 10.81, + 10.63, + 10.68, + 44132642, + 472480388 + ], + [ + 20210325, + 10.68, + 10.72, + 10.78, + 10.61, + 10.63, + 43547662, + 465464539 + ], + [ + 20210326, + 10.63, + 10.68, + 10.73, + 10.61, + 10.62, + 40882734, + 435739848 + ], + [ + 20210329, + 10.62, + 10.6, + 10.6, + 10.4, + 10.48, + 92366772, + 964797269 + ], + [ + 20210330, + 10.48, + 10.65, + 11.01, + 10.62, + 11.01, + 173447215, + 1882440615 + ], + [ + 20210331, + 11.01, + 11.01, + 11.04, + 10.87, + 10.99, + 66813691, + 731611999 + ], + [ + 20210401, + 10.99, + 10.99, + 11.01, + 10.81, + 10.89, + 47781207, + 519576384 + ], + [ + 20210402, + 10.89, + 10.94, + 10.95, + 10.67, + 10.76, + 65365057, + 704137147 + ], + [ + 20210406, + 10.76, + 10.76, + 10.79, + 10.68, + 10.7, + 33911224, + 363567283 + ], + [ + 20210407, + 10.7, + 10.74, + 10.75, + 10.58, + 10.65, + 60988540, + 648631699 + ], + [ + 20210408, + 10.65, + 10.63, + 10.7, + 10.56, + 10.66, + 42047850, + 447410758 + ], + [ + 20210409, + 10.66, + 10.64, + 10.64, + 10.53, + 10.59, + 38683022, + 409118551 + ], + [ + 20210412, + 10.59, + 10.58, + 10.75, + 10.52, + 10.73, + 57023744, + 608748238 + ], + [ + 20210413, + 10.73, + 10.74, + 10.82, + 10.67, + 10.76, + 52756234, + 566984752 + ], + [ + 20210414, + 10.76, + 10.82, + 10.82, + 10.57, + 10.59, + 45686754, + 486204160 + ], + [ + 20210415, + 10.59, + 10.58, + 10.61, + 10.38, + 10.43, + 53172372, + 555086924 + ], + [ + 20210416, + 10.43, + 10.45, + 10.55, + 10.42, + 10.54, + 32895624, + 345237987 + ], + [ + 20210419, + 10.54, + 10.55, + 10.64, + 10.45, + 10.58, + 50203914, + 529864990 + ], + [ + 20210420, + 10.58, + 10.55, + 10.58, + 10.48, + 10.5, + 29450563, + 309777290 + ], + [ + 20210421, + 10.5, + 10.47, + 10.62, + 10.46, + 10.58, + 45439718, + 480039018 + ], + [ + 20210422, + 10.58, + 10.6, + 10.6, + 10.4, + 10.43, + 41793378, + 437919109 + ], + [ + 20210423, + 10.43, + 10.42, + 10.47, + 10.38, + 10.43, + 24825285, + 259051575 + ], + [ + 20210426, + 10.43, + 10.45, + 10.5, + 10.28, + 10.3, + 46387212, + 482566266 + ], + [ + 20210427, + 10.3, + 10.33, + 10.34, + 10.24, + 10.27, + 25042540, + 257631072 + ], + [ + 20210428, + 10.27, + 10.33, + 10.33, + 10.18, + 10.25, + 35321183, + 361207957 + ], + [ + 20210429, + 10.25, + 10.28, + 10.55, + 10.26, + 10.54, + 48194627, + 503908364 + ], + [ + 20210430, + 10.54, + 10.28, + 10.28, + 9.96, + 10.05, + 156103445, + 1570141012 + ], + [ + 20210506, + 10.05, + 9.97, + 10.18, + 9.97, + 10.1, + 61139167, + 616780672 + ], + [ + 20210507, + 10.1, + 10.1, + 10.15, + 9.99, + 10.03, + 72345288, + 728759605 + ], + [ + 20210510, + 10.03, + 10.06, + 10.06, + 9.88, + 9.95, + 61516454, + 610992515 + ], + [ + 20210511, + 9.95, + 9.92, + 10.07, + 9.9, + 10.05, + 42333780, + 423538345 + ], + [ + 20210512, + 10.05, + 10.04, + 10.2, + 10.02, + 10.12, + 52012085, + 526835923 + ], + [ + 20210513, + 10.12, + 10.09, + 10.17, + 10.01, + 10.09, + 47212565, + 475665503 + ], + [ + 20210514, + 10.09, + 10.1, + 10.2, + 10.03, + 10.19, + 47681403, + 483068527 + ], + [ + 20210517, + 10.19, + 10.2, + 10.29, + 10.13, + 10.21, + 46363314, + 473603666 + ], + [ + 20210518, + 10.21, + 10.18, + 10.23, + 10.15, + 10.22, + 19093505, + 194624788 + ], + [ + 20210519, + 10.22, + 10.19, + 10.2, + 10.07, + 10.12, + 29273907, + 296073789 + ], + [ + 20210520, + 10.12, + 10.1, + 10.18, + 10.02, + 10.16, + 35395264, + 357783848 + ], + [ + 20210521, + 10.16, + 10.2, + 10.22, + 10.07, + 10.09, + 28618932, + 289959893 + ], + [ + 20210524, + 10.09, + 10.08, + 10.14, + 10.05, + 10.09, + 23518901, + 237130459 + ], + [ + 20210525, + 10.09, + 10.1, + 10.33, + 10.06, + 10.32, + 75417564, + 771994298 + ], + [ + 20210526, + 10.32, + 10.31, + 10.42, + 10.28, + 10.35, + 54984815, + 568991552 + ], + [ + 20210527, + 10.35, + 10.32, + 10.43, + 10.26, + 10.29, + 52063330, + 536862488 + ], + [ + 20210528, + 10.29, + 10.33, + 10.36, + 10.25, + 10.35, + 34593293, + 356339747 + ], + [ + 20210531, + 10.35, + 10.34, + 10.34, + 10.22, + 10.27, + 37255726, + 381740400 + ], + [ + 20210601, + 10.27, + 10.23, + 10.26, + 10.18, + 10.19, + 41880384, + 427253269 + ], + [ + 20210602, + 10.19, + 10.21, + 10.23, + 10.13, + 10.22, + 35830478, + 364475986 + ], + [ + 20210603, + 10.22, + 10.21, + 10.32, + 10.18, + 10.23, + 52244908, + 535599653 + ], + [ + 20210604, + 10.23, + 10.25, + 10.38, + 10.19, + 10.23, + 71052432, + 729772587 + ], + [ + 20210607, + 10.23, + 10.26, + 10.27, + 10.2, + 10.23, + 36301400, + 371369102 + ], + [ + 20210608, + 10.23, + 10.24, + 10.33, + 10.18, + 10.31, + 50838116, + 522323155 + ], + [ + 20210609, + 10.31, + 10.29, + 10.35, + 10.21, + 10.21, + 56095091, + 575008507 + ], + [ + 20210610, + 10.21, + 10.21, + 10.31, + 10.2, + 10.23, + 45685432, + 467893685 + ], + [ + 20210611, + 10.23, + 10.24, + 10.28, + 10.11, + 10.17, + 58030251, + 591098508 + ], + [ + 20210615, + 10.17, + 10.15, + 10.15, + 10.01, + 10.03, + 46955773, + 472150826 + ], + [ + 20210616, + 10.03, + 10.04, + 10.14, + 10.01, + 10.05, + 32171081, + 324482532 + ], + [ + 20210617, + 10.05, + 10.05, + 10.12, + 10.03, + 10.04, + 29689848, + 298576626 + ], + [ + 20210618, + 10.04, + 10.04, + 10.1, + 10, + 10.1, + 44451210, + 446813171 + ], + [ + 20210621, + 10.1, + 10.06, + 10.09, + 10.01, + 10.04, + 39815744, + 399756079 + ], + [ + 20210622, + 10.04, + 10.06, + 10.12, + 10, + 10, + 45184564, + 453604604 + ], + [ + 20210623, + 10, + 10.01, + 10.03, + 9.96, + 9.99, + 34400099, + 343745819 + ], + [ + 20210624, + 9.99, + 10, + 10.05, + 9.97, + 10.02, + 31652661, + 316690710 + ], + [ + 20210625, + 10.02, + 10.02, + 10.11, + 10.01, + 10.08, + 48335388, + 486548042 + ], + [ + 20210628, + 10.08, + 10.06, + 10.07, + 9.99, + 10.01, + 32597114, + 326457360 + ], + [ + 20210629, + 10.01, + 10.01, + 10.04, + 9.98, + 9.98, + 32733370, + 327178180 + ], + [ + 20210630, + 9.98, + 10, + 10.02, + 9.97, + 10, + 21580051, + 215772914 + ], + [ + 20210701, + 10, + 10.01, + 10.06, + 9.99, + 10.03, + 36999138, + 370991509 + ], + [ + 20210702, + 10.03, + 10.01, + 10.05, + 9.92, + 9.93, + 51535129, + 513421350 + ], + [ + 20210705, + 9.93, + 9.95, + 9.96, + 9.85, + 9.92, + 44806863, + 442917699 + ], + [ + 20210706, + 9.92, + 9.91, + 10.01, + 9.88, + 9.99, + 37737379, + 375924559 + ], + [ + 20210707, + 9.99, + 10.01, + 10.04, + 9.94, + 10.03, + 35666988, + 356794175 + ], + [ + 20210708, + 10.03, + 10.05, + 10.05, + 9.92, + 9.94, + 30745176, + 306373156 + ], + [ + 20210709, + 9.94, + 9.93, + 10.01, + 9.9, + 9.91, + 34590087, + 343545047 + ], + [ + 20210712, + 9.91, + 9.96, + 9.99, + 9.9, + 9.91, + 33415612, + 332219128 + ], + [ + 20210713, + 9.91, + 9.94, + 9.99, + 9.88, + 9.96, + 34611654, + 344399322 + ], + [ + 20210714, + 9.96, + 9.97, + 9.97, + 9.8, + 9.83, + 52207557, + 514554736 + ], + [ + 20210715, + 9.83, + 9.83, + 9.96, + 9.81, + 9.94, + 45903396, + 454671008 + ], + [ + 20210716, + 9.94, + 10.01, + 10.08, + 9.96, + 9.98, + 45557802, + 455679343 + ], + [ + 20210719, + 9.98, + 9.98, + 10.03, + 9.85, + 10.01, + 53049438, + 527117554 + ], + [ + 20210720, + 10.01, + 10.01, + 10.02, + 9.94, + 9.99, + 36834727, + 367615291 + ], + [ + 20210721, + 9.51, + 9.51, + 9.64, + 9.51, + 9.55, + 58450876, + 558646900 + ], + [ + 20210722, + 9.55, + 9.58, + 9.72, + 9.56, + 9.64, + 43977169, + 424674366 + ], + [ + 20210723, + 9.64, + 9.6, + 9.67, + 9.57, + 9.58, + 30090322, + 289065063 + ], + [ + 20210726, + 9.58, + 9.57, + 9.58, + 9.3, + 9.34, + 51742715, + 486767435 + ], + [ + 20210727, + 9.34, + 9.36, + 9.43, + 9.09, + 9.15, + 53279860, + 494584132 + ], + [ + 20210728, + 9.15, + 9.16, + 9.36, + 9.16, + 9.21, + 46335875, + 428304156 + ], + [ + 20210729, + 9.21, + 9.25, + 9.28, + 9.1, + 9.12, + 43587733, + 398885079 + ], + [ + 20210730, + 9.12, + 9.13, + 9.13, + 9.01, + 9.03, + 35697122, + 323216885 + ], + [ + 20210802, + 9.03, + 9.03, + 9.24, + 8.97, + 9.13, + 45713350, + 416533737 + ], + [ + 20210803, + 9.13, + 9.13, + 9.14, + 9.04, + 9.12, + 33014050, + 300047780 + ], + [ + 20210804, + 9.12, + 9.12, + 9.14, + 9.05, + 9.07, + 25214494, + 229004469 + ], + [ + 20210805, + 9.07, + 9.06, + 9.12, + 9.04, + 9.05, + 24267799, + 220300799 + ], + [ + 20210806, + 9.05, + 9.05, + 9.08, + 9, + 9.08, + 22486126, + 203315738 + ], + [ + 20210809, + 9.08, + 9.06, + 9.25, + 9.05, + 9.17, + 37461914, + 344052120 + ], + [ + 20210810, + 9.17, + 9.18, + 9.23, + 9.1, + 9.2, + 34370935, + 314539916 + ], + [ + 20210811, + 9.2, + 9.18, + 9.29, + 9.16, + 9.21, + 37382098, + 345067502 + ], + [ + 20210812, + 9.21, + 9.21, + 9.22, + 9.16, + 9.17, + 22978467, + 211023250 + ], + [ + 20210813, + 9.17, + 9.16, + 9.23, + 9.14, + 9.18, + 21925988, + 201254904 + ], + [ + 20210816, + 9.18, + 9.19, + 9.27, + 9.16, + 9.22, + 27369511, + 252450157 + ], + [ + 20210817, + 9.22, + 9.23, + 9.29, + 9.17, + 9.19, + 38016760, + 350733815 + ], + [ + 20210818, + 9.19, + 9.2, + 9.39, + 9.16, + 9.33, + 43424745, + 403158874 + ], + [ + 20210819, + 9.33, + 9.34, + 9.34, + 9.19, + 9.23, + 36391371, + 336172105 + ], + [ + 20210820, + 9.23, + 9.25, + 9.3, + 9.18, + 9.27, + 35374387, + 327037545 + ], + [ + 20210823, + 9.27, + 9.3, + 9.31, + 9.2, + 9.2, + 32418942, + 299502501 + ], + [ + 20210824, + 9.2, + 9.22, + 9.3, + 9.17, + 9.21, + 40815968, + 376573366 + ], + [ + 20210825, + 9.21, + 9.23, + 9.24, + 9.16, + 9.19, + 34063999, + 313176527 + ], + [ + 20210826, + 9.19, + 9.18, + 9.2, + 9.13, + 9.14, + 29439149, + 269637951 + ], + [ + 20210827, + 9.14, + 9.16, + 9.22, + 9.14, + 9.17, + 27618817, + 253490156 + ], + [ + 20210830, + 9.17, + 9.05, + 9.08, + 8.92, + 8.96, + 80410279, + 721952836 + ], + [ + 20210831, + 8.96, + 8.98, + 9.05, + 8.93, + 9.05, + 44633690, + 401545634 + ], + [ + 20210901, + 9.05, + 9.03, + 9.23, + 9.01, + 9.18, + 58211312, + 532088406 + ], + [ + 20210902, + 9.18, + 9.2, + 9.24, + 9.16, + 9.23, + 40122727, + 369226846 + ], + [ + 20210903, + 9.23, + 9.24, + 9.33, + 9.16, + 9.24, + 50781588, + 470393997 + ], + [ + 20210906, + 9.24, + 9.22, + 9.31, + 9.2, + 9.21, + 35627742, + 329503566 + ], + [ + 20210907, + 9.21, + 9.21, + 9.39, + 9.16, + 9.34, + 64051787, + 594700224 + ], + [ + 20210908, + 9.34, + 9.34, + 9.39, + 9.29, + 9.34, + 40941784, + 382017869 + ], + [ + 20210909, + 9.34, + 9.32, + 9.34, + 9.25, + 9.3, + 31951355, + 297126954 + ], + [ + 20210910, + 9.3, + 9.32, + 9.48, + 9.31, + 9.41, + 57250718, + 537963809 + ], + [ + 20210913, + 9.41, + 9.38, + 9.43, + 9.34, + 9.39, + 29373307, + 275283515 + ], + [ + 20210914, + 9.39, + 9.39, + 9.43, + 9.17, + 9.21, + 53934721, + 500630063 + ], + [ + 20210915, + 9.21, + 9.21, + 9.26, + 9.13, + 9.19, + 38064766, + 349607328 + ], + [ + 20210916, + 9.19, + 9.2, + 9.23, + 9.11, + 9.12, + 49199895, + 450453204 + ], + [ + 20210917, + 9.12, + 9.11, + 9.17, + 9.08, + 9.11, + 30233529, + 275167575 + ], + [ + 20210922, + 9.11, + 9, + 9.08, + 8.96, + 9.03, + 35054148, + 316134897 + ], + [ + 20210923, + 9.03, + 9.1, + 9.15, + 9.01, + 9.03, + 39639967, + 359242361 + ], + [ + 20210924, + 9.03, + 9.04, + 9.08, + 8.99, + 9.02, + 39925596, + 360045375 + ], + [ + 20210927, + 9.02, + 9.02, + 9.05, + 8.94, + 9.02, + 41708355, + 374465142 + ], + [ + 20210928, + 9.02, + 8.98, + 9.09, + 8.98, + 9.03, + 33340762, + 301762292 + ], + [ + 20210929, + 9.03, + 9.01, + 9.09, + 8.97, + 9.02, + 40008268, + 361288902 + ], + [ + 20210930, + 9.02, + 9.03, + 9.05, + 8.98, + 9, + 29190245, + 262917687 + ], + [ + 20211008, + 9, + 9.05, + 9.15, + 9.03, + 9.08, + 39080557, + 354870725 + ], + [ + 20211011, + 9.08, + 9.12, + 9.25, + 9.1, + 9.15, + 46632488, + 427661681 + ], + [ + 20211012, + 9.15, + 9.12, + 9.19, + 9.09, + 9.14, + 35725751, + 326390581 + ], + [ + 20211013, + 9.14, + 9.14, + 9.15, + 9.05, + 9.07, + 22538281, + 204856494 + ], + [ + 20211014, + 9.07, + 9.07, + 9.09, + 9.02, + 9.04, + 22584606, + 204329607 + ], + [ + 20211015, + 9.04, + 9.05, + 9.11, + 9.02, + 9.07, + 27525449, + 249700096 + ], + [ + 20211018, + 9.07, + 9.06, + 9.1, + 8.98, + 9.02, + 25964695, + 234209597 + ], + [ + 20211019, + 9.02, + 9.03, + 9.07, + 9.01, + 9.01, + 28636166, + 258552846 + ], + [ + 20211020, + 9.01, + 9.03, + 9.06, + 8.99, + 9.02, + 27482428, + 247758529 + ], + [ + 20211021, + 9.02, + 9.05, + 9.09, + 9.01, + 9.04, + 44074576, + 398999704 + ], + [ + 20211022, + 9.04, + 9.07, + 9.13, + 9.02, + 9.07, + 38669415, + 350441991 + ], + [ + 20211025, + 9.07, + 9.03, + 9.06, + 9.02, + 9.03, + 26585515, + 240319367 + ], + [ + 20211026, + 9.03, + 9.06, + 9.09, + 9.01, + 9.03, + 30751828, + 277872449 + ], + [ + 20211027, + 9.03, + 9.01, + 9.02, + 8.96, + 8.99, + 34197280, + 307379956 + ], + [ + 20211028, + 8.99, + 8.99, + 9.01, + 8.95, + 8.96, + 28165181, + 252660140 + ], + [ + 20211029, + 8.96, + 8.96, + 9, + 8.93, + 8.94, + 35990731, + 322416661 + ], + [ + 20211101, + 8.94, + 8.69, + 8.78, + 8.6, + 8.72, + 64940974, + 564516752 + ], + [ + 20211102, + 8.72, + 8.71, + 8.75, + 8.5, + 8.54, + 70034623, + 602023097 + ], + [ + 20211103, + 8.54, + 8.59, + 8.59, + 8.51, + 8.53, + 29785185, + 254382301 + ], + [ + 20211104, + 8.53, + 8.53, + 8.54, + 8.5, + 8.51, + 26148859, + 222785142 + ], + [ + 20211105, + 8.51, + 8.51, + 8.54, + 8.49, + 8.53, + 22913355, + 195212631 + ], + [ + 20211108, + 8.53, + 8.48, + 8.53, + 8.46, + 8.49, + 24353008, + 206985050 + ], + [ + 20211109, + 8.49, + 8.5, + 8.55, + 8.49, + 8.54, + 19548518, + 166547491 + ], + [ + 20211110, + 8.54, + 8.53, + 8.53, + 8.44, + 8.48, + 27478869, + 232796692 + ], + [ + 20211111, + 8.48, + 8.48, + 8.62, + 8.47, + 8.62, + 31419321, + 269103086 + ], + [ + 20211112, + 8.62, + 8.64, + 8.65, + 8.58, + 8.65, + 20498205, + 176737119 + ], + [ + 20211115, + 8.65, + 8.66, + 8.75, + 8.65, + 8.75, + 27625801, + 240602624 + ], + [ + 20211116, + 8.75, + 8.7, + 8.74, + 8.63, + 8.73, + 24030066, + 208943547 + ], + [ + 20211117, + 8.73, + 8.67, + 8.72, + 8.65, + 8.65, + 19301599, + 167446824 + ], + [ + 20211118, + 8.65, + 8.61, + 8.66, + 8.53, + 8.56, + 20465395, + 175306638 + ], + [ + 20211119, + 8.56, + 8.56, + 8.7, + 8.55, + 8.65, + 20471995, + 176572248 + ], + [ + 20211122, + 8.65, + 8.63, + 8.66, + 8.59, + 8.6, + 20983745, + 180823527 + ], + [ + 20211123, + 8.6, + 8.61, + 8.7, + 8.61, + 8.63, + 21502374, + 185927807 + ], + [ + 20211124, + 8.63, + 8.61, + 8.69, + 8.59, + 8.68, + 19342692, + 167133727 + ], + [ + 20211125, + 8.68, + 8.68, + 8.69, + 8.61, + 8.64, + 13169070, + 113743005 + ], + [ + 20211126, + 8.64, + 8.61, + 8.62, + 8.55, + 8.56, + 21199061, + 181698146 + ], + [ + 20211129, + 8.56, + 8.57, + 8.59, + 8.5, + 8.59, + 23746400, + 202736522 + ], + [ + 20211130, + 8.59, + 8.54, + 8.59, + 8.51, + 8.51, + 30900124, + 263703121 + ], + [ + 20211201, + 8.51, + 8.53, + 8.58, + 8.51, + 8.56, + 19333856, + 165443381 + ], + [ + 20211202, + 8.56, + 8.56, + 8.61, + 8.52, + 8.58, + 22906201, + 196509475 + ], + [ + 20211203, + 8.58, + 8.58, + 8.6, + 8.52, + 8.59, + 23848744, + 204050795 + ], + [ + 20211206, + 8.59, + 8.59, + 8.64, + 8.57, + 8.6, + 33882029, + 291593648 + ], + [ + 20211207, + 8.6, + 8.69, + 8.7, + 8.6, + 8.68, + 40016290, + 346582039 + ], + [ + 20211208, + 8.68, + 8.7, + 8.7, + 8.63, + 8.67, + 28605916, + 247833290 + ], + [ + 20211209, + 8.67, + 8.69, + 8.8, + 8.66, + 8.75, + 51186201, + 447467445 + ], + [ + 20211210, + 8.75, + 8.73, + 8.78, + 8.72, + 8.77, + 42494890, + 371969042 + ], + [ + 20211213, + 8.77, + 8.79, + 8.81, + 8.62, + 8.65, + 56234006, + 488480939 + ], + [ + 20211214, + 8.65, + 8.64, + 8.65, + 8.54, + 8.57, + 49389318, + 423738409 + ], + [ + 20211215, + 8.57, + 8.54, + 8.58, + 8.53, + 8.55, + 20664239, + 176754858 + ], + [ + 20211216, + 8.55, + 8.56, + 8.61, + 8.55, + 8.6, + 26899524, + 230865612 + ], + [ + 20211217, + 8.6, + 8.61, + 8.62, + 8.56, + 8.56, + 27269580, + 234082748 + ], + [ + 20211220, + 8.56, + 8.55, + 8.61, + 8.55, + 8.58, + 27786123, + 238630278 + ], + [ + 20211221, + 8.58, + 8.55, + 8.65, + 8.55, + 8.61, + 26310957, + 226526116 + ], + [ + 20211222, + 8.61, + 8.62, + 8.64, + 8.57, + 8.57, + 21618063, + 185663516 + ], + [ + 20211223, + 8.57, + 8.58, + 8.6, + 8.56, + 8.58, + 18901873, + 162106685 + ], + [ + 20211224, + 8.58, + 8.58, + 8.59, + 8.53, + 8.54, + 18252048, + 156027073 + ], + [ + 20211227, + 8.54, + 8.54, + 8.57, + 8.53, + 8.56, + 19527735, + 167009884 + ], + [ + 20211228, + 8.56, + 8.56, + 8.59, + 8.54, + 8.57, + 29833707, + 255590457 + ], + [ + 20211229, + 8.57, + 8.57, + 8.58, + 8.53, + 8.54, + 20050130, + 171393528 + ], + [ + 20211230, + 8.54, + 8.54, + 8.58, + 8.53, + 8.54, + 23272484, + 199031073 + ], + [ + 20211231, + 8.54, + 8.54, + 8.57, + 8.53, + 8.53, + 22929621, + 195941582 + ], + [ + 20220104, + 8.53, + 8.54, + 8.58, + 8.52, + 8.57, + 37707647, + 322145532 + ], + [ + 20220105, + 8.57, + 8.57, + 8.68, + 8.56, + 8.64, + 55459135, + 478834470 + ], + [ + 20220106, + 8.64, + 8.66, + 8.66, + 8.56, + 8.57, + 41031062, + 352720657 + ], + [ + 20220107, + 8.57, + 8.57, + 8.73, + 8.57, + 8.71, + 63018297, + 546456194 + ], + [ + 20220110, + 8.71, + 8.72, + 8.78, + 8.66, + 8.72, + 34055312, + 296601230 + ], + [ + 20220111, + 8.72, + 8.74, + 8.78, + 8.69, + 8.73, + 42646106, + 373093384 + ], + [ + 20220112, + 8.73, + 8.75, + 8.75, + 8.63, + 8.69, + 41240670, + 358535694 + ], + [ + 20220113, + 8.69, + 8.73, + 8.85, + 8.69, + 8.72, + 48923692, + 429003208 + ], + [ + 20220114, + 8.72, + 8.72, + 8.72, + 8.57, + 8.59, + 51060652, + 440215954 + ], + [ + 20220117, + 8.59, + 8.57, + 8.63, + 8.57, + 8.57, + 22177975, + 190459847 + ], + [ + 20220118, + 8.57, + 8.58, + 8.66, + 8.55, + 8.63, + 39995195, + 344181260 + ], + [ + 20220119, + 8.63, + 8.63, + 8.66, + 8.61, + 8.64, + 26257662, + 226931297 + ], + [ + 20220120, + 8.64, + 8.66, + 8.82, + 8.64, + 8.8, + 82842044, + 724160483 + ], + [ + 20220121, + 8.8, + 8.78, + 8.8, + 8.72, + 8.76, + 47572539, + 416684184 + ], + [ + 20220124, + 8.76, + 8.79, + 8.79, + 8.66, + 8.69, + 32489722, + 282465419 + ], + [ + 20220125, + 8.69, + 8.68, + 8.68, + 8.56, + 8.56, + 43312412, + 372488759 + ], + [ + 20220126, + 8.56, + 8.57, + 8.59, + 8.54, + 8.57, + 23481959, + 201130974 + ], + [ + 20220127, + 8.57, + 8.55, + 8.56, + 8.45, + 8.45, + 56281031, + 477716811 + ], + [ + 20220128, + 8.45, + 8.48, + 8.51, + 8.41, + 8.41, + 43993766, + 372256637 + ], + [ + 20220207, + 8.41, + 8.48, + 8.55, + 8.44, + 8.52, + 39988312, + 340086709 + ], + [ + 20220208, + 8.52, + 8.53, + 8.67, + 8.51, + 8.65, + 47572520, + 409206611 + ], + [ + 20220209, + 8.65, + 8.64, + 8.71, + 8.62, + 8.64, + 36223235, + 313861239 + ], + [ + 20220210, + 8.64, + 8.66, + 8.71, + 8.62, + 8.69, + 28716174, + 249045194 + ], + [ + 20220211, + 8.69, + 8.7, + 8.76, + 8.67, + 8.74, + 37682874, + 328719166 + ], + [ + 20220214, + 8.74, + 8.69, + 8.71, + 8.58, + 8.6, + 34727078, + 299136398 + ], + [ + 20220215, + 8.6, + 8.59, + 8.63, + 8.52, + 8.55, + 31680750, + 271300747 + ], + [ + 20220216, + 8.55, + 8.58, + 8.64, + 8.56, + 8.59, + 28609574, + 246064337 + ], + [ + 20220217, + 8.59, + 8.6, + 8.63, + 8.56, + 8.56, + 24533221, + 210822959 + ], + [ + 20220218, + 8.56, + 8.55, + 8.67, + 8.53, + 8.67, + 34384620, + 296119868 + ], + [ + 20220221, + 8.67, + 8.64, + 8.64, + 8.55, + 8.6, + 24334270, + 208998930 + ], + [ + 20220222, + 8.6, + 8.57, + 8.59, + 8.53, + 8.58, + 32497174, + 278140362 + ], + [ + 20220223, + 8.58, + 8.59, + 8.59, + 8.53, + 8.54, + 29476392, + 251902283 + ], + [ + 20220224, + 8.54, + 8.54, + 8.55, + 8.4, + 8.44, + 47703559, + 404232342 + ], + [ + 20220225, + 8.44, + 8.44, + 8.48, + 8.41, + 8.43, + 32239910, + 272095574 + ], + [ + 20220228, + 8.43, + 8.44, + 8.45, + 8.36, + 8.39, + 23393262, + 196216444 + ], + [ + 20220301, + 8.39, + 8.39, + 8.46, + 8.39, + 8.44, + 23540305, + 198243687 + ], + [ + 20220302, + 8.44, + 8.41, + 8.46, + 8.4, + 8.42, + 16708051, + 140817898 + ], + [ + 20220303, + 8.42, + 8.44, + 8.5, + 8.43, + 8.46, + 19864647, + 167938715 + ], + [ + 20220304, + 8.46, + 8.44, + 8.44, + 8.36, + 8.4, + 26395729, + 221531967 + ], + [ + 20220307, + 8.4, + 8.38, + 8.4, + 8.28, + 8.29, + 37177243, + 309677991 + ], + [ + 20220308, + 8.29, + 8.29, + 8.3, + 8.05, + 8.08, + 46688059, + 381542333 + ], + [ + 20220309, + 8.08, + 8.11, + 8.13, + 7.76, + 7.9, + 46035702, + 367319437 + ], + [ + 20220310, + 7.9, + 8.01, + 8.05, + 7.92, + 7.92, + 25181489, + 200622345 + ], + [ + 20220311, + 7.92, + 7.89, + 8.02, + 7.77, + 8.01, + 33286005, + 262318143 + ], + [ + 20220314, + 8.01, + 7.95, + 8, + 7.9, + 7.91, + 22770866, + 180826437 + ], + [ + 20220315, + 7.91, + 7.92, + 7.93, + 7.61, + 7.63, + 48962295, + 379252434 + ], + [ + 20220316, + 7.63, + 7.69, + 7.8, + 7.52, + 7.77, + 41520083, + 318505390 + ], + [ + 20220317, + 7.77, + 7.85, + 7.85, + 7.71, + 7.74, + 41495556, + 322981454 + ], + [ + 20220318, + 7.74, + 7.73, + 7.91, + 7.71, + 7.9, + 53179530, + 417702652 + ], + [ + 20220321, + 7.9, + 7.84, + 7.84, + 7.73, + 7.76, + 38823962, + 302127786 + ], + [ + 20220322, + 7.76, + 7.77, + 7.88, + 7.75, + 7.83, + 28224469, + 220766832 + ], + [ + 20220323, + 7.83, + 7.83, + 7.84, + 7.77, + 7.8, + 25553686, + 199580747 + ], + [ + 20220324, + 7.8, + 7.78, + 7.83, + 7.76, + 7.8, + 16687677, + 130087627 + ], + [ + 20220325, + 7.8, + 7.8, + 7.86, + 7.78, + 7.8, + 16474442, + 128855055 + ], + [ + 20220328, + 7.8, + 7.8, + 7.87, + 7.71, + 7.86, + 28783984, + 224838880 + ], + [ + 20220329, + 7.86, + 7.83, + 7.86, + 7.8, + 7.82, + 22516978, + 176131297 + ], + [ + 20220330, + 7.82, + 7.84, + 7.92, + 7.82, + 7.92, + 29854369, + 235127475 + ], + [ + 20220331, + 7.92, + 7.89, + 8.02, + 7.86, + 8, + 25969772, + 206902404 + ], + [ + 20220401, + 8, + 7.95, + 8.07, + 7.94, + 8.07, + 31881345, + 255823775 + ], + [ + 20220406, + 8.07, + 8, + 8.18, + 8, + 8.17, + 42546117, + 345601825 + ], + [ + 20220407, + 8.17, + 8.16, + 8.18, + 8.06, + 8.07, + 31712143, + 257349868 + ], + [ + 20220408, + 8.07, + 8.07, + 8.12, + 8.02, + 8.11, + 24089173, + 194553785 + ], + [ + 20220411, + 8.11, + 8.11, + 8.11, + 7.97, + 8.01, + 30015679, + 240997448 + ], + [ + 20220412, + 8.01, + 8.02, + 8.15, + 7.98, + 8.11, + 31331939, + 252435318 + ], + [ + 20220413, + 8.11, + 8.09, + 8.14, + 8.05, + 8.1, + 18501150, + 149849342 + ], + [ + 20220414, + 8.1, + 8.11, + 8.15, + 8.1, + 8.11, + 18973150, + 154167548 + ], + [ + 20220415, + 8.11, + 8.11, + 8.18, + 8.09, + 8.15, + 21811956, + 177849450 + ], + [ + 20220418, + 8.15, + 8.12, + 8.14, + 8.01, + 8.03, + 21022369, + 169238879 + ], + [ + 20220419, + 8.03, + 8.04, + 8.14, + 8.03, + 8.14, + 24564490, + 198485790 + ], + [ + 20220420, + 8.14, + 8.13, + 8.15, + 8.08, + 8.11, + 19143935, + 155238284 + ], + [ + 20220421, + 8.11, + 8.08, + 8.16, + 7.99, + 8.07, + 29228035, + 236728146 + ], + [ + 20220422, + 8.07, + 8.01, + 8.12, + 8.01, + 8.09, + 27612017, + 222997628 + ], + [ + 20220425, + 8.09, + 8.02, + 8.1, + 7.81, + 7.82, + 53311550, + 426094148 + ], + [ + 20220426, + 7.82, + 7.84, + 7.99, + 7.79, + 7.87, + 38204259, + 301693698 + ], + [ + 20220427, + 7.87, + 7.91, + 7.95, + 7.81, + 7.83, + 38688614, + 304687721 + ], + [ + 20220428, + 7.83, + 7.86, + 7.99, + 7.86, + 7.99, + 45175169, + 358888163 + ], + [ + 20220429, + 7.99, + 7.98, + 8.06, + 7.86, + 8.03, + 44512846, + 354246100 + ], + [ + 20220505, + 8.03, + 8.03, + 8.08, + 7.96, + 7.99, + 29133140, + 233186177 + ], + [ + 20220506, + 7.99, + 7.94, + 7.98, + 7.82, + 7.85, + 31795578, + 250345903 + ], + [ + 20220509, + 7.85, + 7.85, + 7.86, + 7.8, + 7.82, + 16035420, + 125476461 + ], + [ + 20220510, + 7.82, + 7.8, + 7.89, + 7.71, + 7.85, + 32991018, + 257366422 + ], + [ + 20220511, + 7.85, + 7.84, + 7.9, + 7.81, + 7.86, + 25116815, + 197407269 + ], + [ + 20220512, + 7.86, + 7.83, + 7.91, + 7.83, + 7.87, + 22352229, + 176091168 + ], + [ + 20220513, + 7.87, + 7.91, + 8.05, + 7.9, + 8.05, + 37343358, + 298941533 + ], + [ + 20220516, + 8.05, + 8.05, + 8.07, + 7.93, + 7.97, + 20990826, + 167326392 + ], + [ + 20220517, + 7.97, + 8.01, + 8.04, + 7.95, + 8.02, + 18714191, + 149733543 + ], + [ + 20220518, + 8.02, + 7.98, + 8.01, + 7.92, + 7.95, + 19463913, + 154781980 + ], + [ + 20220519, + 7.95, + 7.92, + 7.98, + 7.89, + 7.91, + 19904191, + 157705909 + ], + [ + 20220520, + 7.91, + 7.94, + 8.05, + 7.92, + 8.04, + 32699572, + 262095154 + ], + [ + 20220523, + 8.04, + 8.06, + 8.06, + 7.95, + 7.95, + 25527572, + 203770116 + ], + [ + 20220524, + 7.95, + 7.96, + 7.97, + 7.87, + 7.88, + 26028514, + 205916168 + ], + [ + 20220525, + 7.88, + 7.92, + 7.93, + 7.85, + 7.88, + 21003364, + 165613957 + ], + [ + 20220526, + 7.88, + 7.89, + 7.92, + 7.84, + 7.9, + 23401589, + 184331253 + ], + [ + 20220527, + 7.9, + 7.92, + 8.01, + 7.88, + 8, + 31755338, + 252802577 + ], + [ + 20220530, + 8, + 8.01, + 8.02, + 7.87, + 7.88, + 35696257, + 282538705 + ], + [ + 20220531, + 7.88, + 7.9, + 7.98, + 7.88, + 7.94, + 31750884, + 251916051 + ], + [ + 20220601, + 7.94, + 7.94, + 7.94, + 7.89, + 7.91, + 18401941, + 145647638 + ], + [ + 20220602, + 7.91, + 7.89, + 7.91, + 7.87, + 7.89, + 18931116, + 149199713 + ], + [ + 20220606, + 7.89, + 7.87, + 7.9, + 7.82, + 7.86, + 33010527, + 259403167 + ], + [ + 20220607, + 7.86, + 7.84, + 7.89, + 7.83, + 7.88, + 30623076, + 240941764 + ], + [ + 20220608, + 7.88, + 7.87, + 7.88, + 7.83, + 7.86, + 39555666, + 310775180 + ], + [ + 20220609, + 7.86, + 7.86, + 7.96, + 7.84, + 7.95, + 60606956, + 480180512 + ], + [ + 20220610, + 7.95, + 7.93, + 8.05, + 7.89, + 7.93, + 123446198, + 984436173 + ], + [ + 20220613, + 7.93, + 7.91, + 7.93, + 7.74, + 7.77, + 104597235, + 816472115 + ], + [ + 20220614, + 7.77, + 7.74, + 7.89, + 7.73, + 7.87, + 55047795, + 428964424 + ], + [ + 20220615, + 7.87, + 7.86, + 8.13, + 7.85, + 8.03, + 112759058, + 906495919 + ], + [ + 20220616, + 8.03, + 8.05, + 8.08, + 7.92, + 7.92, + 56889689, + 453897643 + ], + [ + 20220617, + 7.92, + 7.91, + 8, + 7.89, + 7.97, + 35612494, + 283173437 + ], + [ + 20220620, + 7.97, + 7.95, + 7.98, + 7.91, + 7.91, + 30065154, + 238320268 + ], + [ + 20220621, + 7.91, + 7.92, + 7.98, + 7.92, + 7.97, + 23245677, + 185071903 + ], + [ + 20220622, + 7.97, + 7.96, + 7.97, + 7.91, + 7.92, + 20635582, + 163685601 + ], + [ + 20220623, + 7.92, + 7.94, + 7.97, + 7.91, + 7.97, + 23255144, + 184864875 + ], + [ + 20220624, + 7.97, + 7.97, + 7.98, + 7.93, + 7.95, + 23665322, + 188294113 + ], + [ + 20220627, + 7.95, + 7.95, + 8.01, + 7.94, + 7.97, + 24067719, + 192131006 + ], + [ + 20220628, + 7.97, + 7.97, + 8.04, + 7.96, + 8.04, + 25729078, + 205871662 + ], + [ + 20220629, + 8.04, + 8.01, + 8.06, + 8, + 8.05, + 30299747, + 243477295 + ], + [ + 20220630, + 8.05, + 8.05, + 8.06, + 8, + 8.01, + 23369617, + 187691080 + ], + [ + 20220701, + 8.01, + 8.01, + 8.04, + 7.98, + 7.99, + 17846787, + 142651655 + ], + [ + 20220704, + 7.99, + 7.99, + 8, + 7.94, + 7.96, + 18222009, + 145047089 + ], + [ + 20220705, + 7.96, + 7.96, + 8, + 7.94, + 7.98, + 21322243, + 169924263 + ], + [ + 20220706, + 7.98, + 7.97, + 7.98, + 7.87, + 7.9, + 28829658, + 227963132 + ], + [ + 20220707, + 7.9, + 7.88, + 7.92, + 7.86, + 7.87, + 18636395, + 147034170 + ], + [ + 20220708, + 7.87, + 7.9, + 7.9, + 7.87, + 7.88, + 12379190, + 97665057 + ], + [ + 20220711, + 7.88, + 7.87, + 7.9, + 7.86, + 7.87, + 16195472, + 127636557 + ], + [ + 20220712, + 7.87, + 7.86, + 7.94, + 7.86, + 7.91, + 19889798, + 157433752 + ], + [ + 20220713, + 7.91, + 7.93, + 7.94, + 7.85, + 7.85, + 30506523, + 240374854 + ], + [ + 20220714, + 7.85, + 7.84, + 7.86, + 7.75, + 7.79, + 40565878, + 315441409 + ], + [ + 20220715, + 7.79, + 7.76, + 7.8, + 7.65, + 7.67, + 47127632, + 364457391 + ], + [ + 20220718, + 7.67, + 7.68, + 7.79, + 7.68, + 7.79, + 25164232, + 195287191 + ], + [ + 20220719, + 7.79, + 7.79, + 7.82, + 7.77, + 7.81, + 28872304, + 224891813 + ], + [ + 20220720, + 7.81, + 7.85, + 7.85, + 7.77, + 7.79, + 39713402, + 309465406 + ], + [ + 20220721, + 7.38, + 7.4, + 7.41, + 7.33, + 7.33, + 41541585, + 305408212 + ], + [ + 20220722, + 7.33, + 7.34, + 7.38, + 7.34, + 7.35, + 19660796, + 144713990 + ], + [ + 20220725, + 7.35, + 7.33, + 7.38, + 7.33, + 7.35, + 17093960, + 125744844 + ], + [ + 20220726, + 7.35, + 7.36, + 7.39, + 7.34, + 7.38, + 18730569, + 138030623 + ], + [ + 20220727, + 7.38, + 7.36, + 7.37, + 7.33, + 7.34, + 17036417, + 125085329 + ], + [ + 20220728, + 7.34, + 7.35, + 7.37, + 7.32, + 7.33, + 21524372, + 158047423 + ], + [ + 20220729, + 7.33, + 7.35, + 7.35, + 7.23, + 7.26, + 43873316, + 319838541 + ], + [ + 20220801, + 7.26, + 7.26, + 7.28, + 7.21, + 7.23, + 24438011, + 176997249 + ], + [ + 20220802, + 7.23, + 7.22, + 7.22, + 7.07, + 7.14, + 40986083, + 291570127 + ], + [ + 20220803, + 7.14, + 7.13, + 7.17, + 7.07, + 7.07, + 28144846, + 199887999 + ], + [ + 20220804, + 7.07, + 7.09, + 7.1, + 7.06, + 7.09, + 21294463, + 150760431 + ], + [ + 20220805, + 7.09, + 7.09, + 7.18, + 7.08, + 7.15, + 22554203, + 160555049 + ], + [ + 20220808, + 7.15, + 7.17, + 7.18, + 7.12, + 7.12, + 12981219, + 92667054 + ], + [ + 20220809, + 7.12, + 7.13, + 7.15, + 7.1, + 7.12, + 13023820, + 92757272 + ], + [ + 20220810, + 7.12, + 7.12, + 7.13, + 7.08, + 7.09, + 11674742, + 82872444 + ], + [ + 20220811, + 7.09, + 7.12, + 7.19, + 7.1, + 7.18, + 21910821, + 156858352 + ], + [ + 20220812, + 7.18, + 7.19, + 7.26, + 7.17, + 7.24, + 22253354, + 160666706 + ], + [ + 20220815, + 7.24, + 7.24, + 7.29, + 7.2, + 7.21, + 20451392, + 148015693 + ], + [ + 20220816, + 7.21, + 7.21, + 7.26, + 7.18, + 7.19, + 17910142, + 129120993 + ], + [ + 20220817, + 7.19, + 7.21, + 7.3, + 7.18, + 7.28, + 20980840, + 152061979 + ], + [ + 20220818, + 7.28, + 7.27, + 7.27, + 7.19, + 7.21, + 12991819, + 93820911 + ], + [ + 20220819, + 7.21, + 7.18, + 7.28, + 7.18, + 7.2, + 17544569, + 126989202 + ], + [ + 20220822, + 7.2, + 7.18, + 7.24, + 7.16, + 7.23, + 13776616, + 99353492 + ], + [ + 20220823, + 7.23, + 7.21, + 7.22, + 7.17, + 7.17, + 15047471, + 108111340 + ], + [ + 20220824, + 7.17, + 7.17, + 7.22, + 7.14, + 7.15, + 16855765, + 120996053 + ], + [ + 20220825, + 7.15, + 7.16, + 7.22, + 7.15, + 7.2, + 15772556, + 113287117 + ], + [ + 20220826, + 7.2, + 7.23, + 7.26, + 7.18, + 7.22, + 17576235, + 126876441 + ], + [ + 20220829, + 7.22, + 7.16, + 7.21, + 7.12, + 7.15, + 27600324, + 197253687 + ], + [ + 20220830, + 7.15, + 7.14, + 7.2, + 7.13, + 7.19, + 22541928, + 161534933 + ], + [ + 20220831, + 7.19, + 7.17, + 7.28, + 7.15, + 7.27, + 39566130, + 286509309 + ], + [ + 20220901, + 7.27, + 7.23, + 7.29, + 7.2, + 7.23, + 23298388, + 169134999 + ], + [ + 20220902, + 7.23, + 7.24, + 7.27, + 7.2, + 7.21, + 19975499, + 144236249 + ], + [ + 20220905, + 7.21, + 7.18, + 7.27, + 7.14, + 7.26, + 26646247, + 192171037 + ], + [ + 20220906, + 7.26, + 7.25, + 7.3, + 7.24, + 7.26, + 21866681, + 159009208 + ], + [ + 20220907, + 7.26, + 7.23, + 7.26, + 7.22, + 7.22, + 16568470, + 119766057 + ], + [ + 20220908, + 7.22, + 7.24, + 7.27, + 7.22, + 7.24, + 14478347, + 104930853 + ], + [ + 20220909, + 7.24, + 7.27, + 7.34, + 7.24, + 7.31, + 32423037, + 236986665 + ], + [ + 20220913, + 7.31, + 7.28, + 7.36, + 7.27, + 7.35, + 23795140, + 174338448 + ], + [ + 20220914, + 7.35, + 7.29, + 7.34, + 7.27, + 7.28, + 18649011, + 136014994 + ], + [ + 20220915, + 7.28, + 7.29, + 7.37, + 7.28, + 7.32, + 31940343, + 233945047 + ], + [ + 20220916, + 7.32, + 7.3, + 7.32, + 7.14, + 7.14, + 33979138, + 245252584 + ], + [ + 20220919, + 7.14, + 7.16, + 7.2, + 7.1, + 7.16, + 22388073, + 160021577 + ], + [ + 20220920, + 7.16, + 7.16, + 7.18, + 7.1, + 7.11, + 22247046, + 158496620 + ], + [ + 20220921, + 7.11, + 7.1, + 7.16, + 7.08, + 7.13, + 20026161, + 142605616 + ], + [ + 20220922, + 7.13, + 7.11, + 7.14, + 7.08, + 7.12, + 19540404, + 138786682 + ], + [ + 20220923, + 7.12, + 7.12, + 7.18, + 7.09, + 7.16, + 21806262, + 155805817 + ], + [ + 20220926, + 7.16, + 7.12, + 7.17, + 7.05, + 7.06, + 29503476, + 209607847 + ], + [ + 20220927, + 7.06, + 7.04, + 7.09, + 7.02, + 7.07, + 20128163, + 142035077 + ], + [ + 20220928, + 7.07, + 7.05, + 7.12, + 7.02, + 7.08, + 25197590, + 178257967 + ], + [ + 20220929, + 7.08, + 7.11, + 7.13, + 6.95, + 6.99, + 37072647, + 260386962 + ], + [ + 20220930, + 6.99, + 7.02, + 7.07, + 6.99, + 7.04, + 21572691, + 151907573 + ], + [ + 20221010, + 7.04, + 7.04, + 7.09, + 7.01, + 7.03, + 20028296, + 141308416 + ], + [ + 20221011, + 7.03, + 7.07, + 7.08, + 7, + 7.01, + 18613647, + 130804312 + ], + [ + 20221012, + 7.01, + 7.01, + 7.05, + 6.96, + 7.05, + 20354488, + 142570655 + ], + [ + 20221013, + 7.05, + 7.03, + 7.04, + 6.97, + 7, + 24107256, + 168676264 + ], + [ + 20221014, + 7, + 7.03, + 7.07, + 7.01, + 7.03, + 27342763, + 192757733 + ], + [ + 20221017, + 7.03, + 7.05, + 7.05, + 7, + 7.02, + 20616536, + 144892076 + ], + [ + 20221018, + 7.02, + 7.04, + 7.06, + 7.01, + 7.02, + 21908675, + 154099280 + ], + [ + 20221019, + 7.02, + 7.02, + 7.04, + 6.97, + 6.97, + 17988215, + 125873058 + ], + [ + 20221020, + 6.97, + 6.97, + 7, + 6.96, + 6.97, + 19765093, + 137810613 + ], + [ + 20221021, + 6.97, + 6.99, + 7.02, + 6.91, + 6.92, + 24567888, + 170868903 + ], + [ + 20221024, + 6.92, + 6.93, + 6.94, + 6.8, + 6.81, + 38610105, + 265091388 + ], + [ + 20221025, + 6.81, + 6.88, + 6.88, + 6.8, + 6.84, + 26539881, + 181269047 + ], + [ + 20221026, + 6.84, + 6.83, + 6.86, + 6.8, + 6.82, + 20377311, + 139135071 + ], + [ + 20221027, + 6.82, + 6.83, + 6.87, + 6.81, + 6.82, + 21293652, + 145765770 + ], + [ + 20221028, + 6.82, + 6.84, + 6.87, + 6.75, + 6.8, + 28234295, + 192577660 + ], + [ + 20221031, + 6.8, + 6.73, + 6.75, + 6.63, + 6.64, + 32237373, + 215102268 + ], + [ + 20221101, + 6.64, + 6.68, + 6.74, + 6.65, + 6.74, + 27035074, + 181314549 + ], + [ + 20221102, + 6.74, + 6.7, + 6.74, + 6.66, + 6.71, + 24034116, + 160891463 + ], + [ + 20221103, + 6.71, + 6.71, + 6.71, + 6.64, + 6.66, + 21251911, + 141624735 + ], + [ + 20221104, + 6.66, + 6.65, + 6.8, + 6.64, + 6.79, + 32665677, + 220460181 + ], + [ + 20221107, + 6.79, + 6.75, + 6.83, + 6.74, + 6.81, + 16269623, + 110507706 + ], + [ + 20221108, + 6.81, + 6.83, + 6.83, + 6.77, + 6.79, + 15282862, + 103708977 + ], + [ + 20221109, + 6.79, + 6.77, + 6.82, + 6.77, + 6.79, + 13127494, + 89138502 + ], + [ + 20221110, + 6.79, + 6.75, + 6.8, + 6.74, + 6.78, + 12601008, + 85330919 + ], + [ + 20221111, + 6.78, + 6.83, + 6.98, + 6.83, + 6.94, + 40237053, + 277525770 + ], + [ + 20221114, + 6.94, + 6.98, + 7.09, + 6.96, + 7.03, + 43777420, + 308265881 + ], + [ + 20221115, + 7.03, + 7.01, + 7.09, + 7, + 7.06, + 25212063, + 177876453 + ], + [ + 20221116, + 7.06, + 7.03, + 7.06, + 7.01, + 7.03, + 17398102, + 122332873 + ], + [ + 20221117, + 7.03, + 7.02, + 7.02, + 6.95, + 6.98, + 22026825, + 153691240 + ], + [ + 20221118, + 6.98, + 6.99, + 7, + 6.91, + 6.91, + 22662930, + 157460686 + ], + [ + 20221121, + 6.91, + 6.9, + 6.91, + 6.83, + 6.88, + 22374965, + 153475266 + ], + [ + 20221122, + 6.88, + 6.89, + 7.04, + 6.89, + 7.02, + 33424530, + 233200479 + ], + [ + 20221123, + 7.02, + 7.01, + 7.12, + 6.99, + 7.05, + 36694389, + 259475308 + ], + [ + 20221124, + 7.05, + 7.06, + 7.14, + 7.03, + 7.03, + 21534531, + 152263202 + ], + [ + 20221125, + 7.03, + 7.04, + 7.18, + 7.04, + 7.17, + 43033799, + 307087082 + ], + [ + 20221128, + 7.17, + 7.1, + 7.1, + 6.98, + 7.07, + 37873189, + 266592726 + ], + [ + 20221129, + 7.07, + 7.1, + 7.3, + 7.08, + 7.27, + 68171227, + 492975278 + ], + [ + 20221130, + 7.27, + 7.24, + 7.3, + 7.22, + 7.22, + 32346981, + 234334306 + ], + [ + 20221201, + 7.22, + 7.28, + 7.34, + 7.21, + 7.22, + 30040435, + 217886967 + ], + [ + 20221202, + 7.22, + 7.25, + 7.25, + 7.17, + 7.23, + 25722026, + 185354138 + ], + [ + 20221205, + 7.23, + 7.28, + 7.37, + 7.24, + 7.36, + 47367357, + 346640963 + ], + [ + 20221206, + 7.36, + 7.32, + 7.39, + 7.3, + 7.36, + 30550306, + 224448680 + ], + [ + 20221207, + 7.36, + 7.35, + 7.4, + 7.3, + 7.34, + 31176550, + 229009593 + ], + [ + 20221208, + 7.34, + 7.32, + 7.39, + 7.31, + 7.38, + 25551776, + 187977674 + ], + [ + 20221209, + 7.38, + 7.37, + 7.39, + 7.3, + 7.32, + 38192346, + 280350287 + ], + [ + 20221212, + 7.32, + 7.31, + 7.36, + 7.23, + 7.26, + 26708550, + 194644290 + ], + [ + 20221213, + 7.26, + 7.27, + 7.35, + 7.25, + 7.32, + 18253626, + 133464502 + ], + [ + 20221214, + 7.32, + 7.37, + 7.37, + 7.26, + 7.32, + 16180635, + 118352409 + ], + [ + 20221215, + 7.32, + 7.28, + 7.32, + 7.23, + 7.24, + 17471770, + 126757096 + ], + [ + 20221216, + 7.24, + 7.25, + 7.35, + 7.23, + 7.35, + 31704629, + 232171544 + ], + [ + 20221219, + 7.35, + 7.37, + 7.37, + 7.21, + 7.24, + 20432546, + 148576218 + ], + [ + 20221220, + 7.24, + 7.23, + 7.28, + 7.13, + 7.14, + 24800259, + 178369740 + ], + [ + 20221221, + 7.14, + 7.22, + 7.24, + 7.13, + 7.19, + 17252934, + 124209181 + ], + [ + 20221222, + 7.19, + 7.28, + 7.31, + 7.2, + 7.24, + 18662641, + 135509039 + ], + [ + 20221223, + 7.24, + 7.19, + 7.27, + 7.17, + 7.19, + 12958464, + 93463047 + ], + [ + 20221226, + 7.19, + 7.19, + 7.21, + 7.08, + 7.1, + 20138533, + 143606824 + ], + [ + 20221227, + 7.1, + 7.13, + 7.29, + 7.12, + 7.22, + 24065192, + 173516852 + ], + [ + 20221228, + 7.22, + 7.22, + 7.3, + 7.2, + 7.3, + 20901364, + 152167734 + ], + [ + 20221229, + 7.3, + 7.27, + 7.29, + 7.18, + 7.24, + 18367088, + 132652083 + ], + [ + 20221230, + 7.24, + 7.23, + 7.3, + 7.22, + 7.28, + 20352397, + 147932731 + ], + [ + 20230103, + 7.28, + 7.27, + 7.28, + 7.17, + 7.23, + 25892521, + 187094064 + ], + [ + 20230104, + 7.23, + 7.27, + 7.35, + 7.23, + 7.31, + 30947081, + 226321372 + ], + [ + 20230105, + 7.31, + 7.37, + 7.38, + 7.3, + 7.35, + 30162154, + 221617355 + ], + [ + 20230106, + 7.35, + 7.35, + 7.38, + 7.31, + 7.34, + 20312881, + 149170538 + ], + [ + 20230109, + 7.34, + 7.38, + 7.38, + 7.3, + 7.34, + 19612260, + 143998211 + ], + [ + 20230110, + 7.34, + 7.35, + 7.35, + 7.28, + 7.28, + 16194647, + 118223822 + ], + [ + 20230111, + 7.28, + 7.31, + 7.34, + 7.27, + 7.3, + 19215541, + 140393996 + ], + [ + 20230112, + 7.3, + 7.33, + 7.34, + 7.24, + 7.27, + 16849908, + 122554362 + ], + [ + 20230113, + 7.27, + 7.29, + 7.35, + 7.27, + 7.34, + 21770211, + 159178132 + ], + [ + 20230116, + 7.34, + 7.35, + 7.38, + 7.28, + 7.33, + 36816941, + 270170018 + ], + [ + 20230117, + 7.33, + 7.34, + 7.35, + 7.27, + 7.3, + 24222613, + 176749046 + ], + [ + 20230118, + 7.3, + 7.31, + 7.33, + 7.27, + 7.31, + 24494551, + 178868885 + ], + [ + 20230119, + 7.31, + 7.31, + 7.33, + 7.26, + 7.33, + 16713352, + 121983726 + ], + [ + 20230120, + 7.33, + 7.34, + 7.36, + 7.32, + 7.36, + 20986958, + 154239831 + ], + [ + 20230130, + 7.36, + 7.43, + 7.43, + 7.37, + 7.4, + 31810739, + 235352030 + ], + [ + 20230131, + 7.4, + 7.42, + 7.45, + 7.37, + 7.37, + 28438220, + 210715444 + ], + [ + 20230201, + 7.37, + 7.4, + 7.4, + 7.33, + 7.36, + 18659542, + 137294549 + ], + [ + 20230202, + 7.36, + 7.39, + 7.39, + 7.32, + 7.36, + 21900191, + 160961795 + ], + [ + 20230203, + 7.36, + 7.33, + 7.35, + 7.27, + 7.27, + 29885527, + 217904608 + ], + [ + 20230206, + 7.27, + 7.25, + 7.25, + 7.21, + 7.25, + 22786780, + 164745210 + ], + [ + 20230207, + 7.25, + 7.27, + 7.27, + 7.22, + 7.24, + 15481821, + 112169271 + ], + [ + 20230208, + 7.24, + 7.24, + 7.27, + 7.22, + 7.23, + 13095025, + 94770357 + ], + [ + 20230209, + 7.23, + 7.23, + 7.28, + 7.22, + 7.26, + 10895965, + 79099151 + ], + [ + 20230210, + 7.26, + 7.25, + 7.27, + 7.22, + 7.24, + 11944106, + 86527412 + ], + [ + 20230213, + 7.24, + 7.22, + 7.26, + 7.18, + 7.23, + 20449779, + 147742689 + ], + [ + 20230214, + 7.23, + 7.24, + 7.26, + 7.23, + 7.24, + 11929853, + 86373390 + ], + [ + 20230215, + 7.24, + 7.24, + 7.25, + 7.19, + 7.2, + 15467693, + 111509088 + ], + [ + 20230216, + 7.2, + 7.21, + 7.26, + 7.18, + 7.19, + 18798353, + 135881169 + ], + [ + 20230217, + 7.19, + 7.19, + 7.22, + 7.13, + 7.13, + 21148914, + 151882567 + ], + [ + 20230220, + 7.13, + 7.16, + 7.27, + 7.15, + 7.26, + 25613504, + 184902604 + ], + [ + 20230221, + 7.26, + 7.26, + 7.3, + 7.23, + 7.29, + 16234446, + 118094161 + ], + [ + 20230222, + 7.29, + 7.28, + 7.29, + 7.24, + 7.24, + 12971392, + 94204601 + ], + [ + 20230223, + 7.24, + 7.25, + 7.28, + 7.23, + 7.23, + 11436536, + 82898812 + ], + [ + 20230224, + 7.23, + 7.22, + 7.26, + 7.18, + 7.18, + 16681114, + 120124648 + ], + [ + 20230227, + 7.18, + 7.16, + 7.2, + 7.16, + 7.16, + 15800639, + 113363322 + ], + [ + 20230228, + 7.16, + 7.18, + 7.2, + 7.14, + 7.18, + 17448100, + 125100408 + ], + [ + 20230301, + 7.18, + 7.17, + 7.27, + 7.17, + 7.26, + 25661325, + 185861462 + ], + [ + 20230302, + 7.26, + 7.23, + 7.29, + 7.23, + 7.27, + 17070002, + 124094305 + ], + [ + 20230303, + 7.27, + 7.29, + 7.36, + 7.26, + 7.35, + 31094168, + 227583048 + ], + [ + 20230306, + 7.35, + 7.35, + 7.37, + 7.31, + 7.33, + 24939950, + 182971731 + ], + [ + 20230307, + 7.33, + 7.32, + 7.46, + 7.3, + 7.31, + 56642781, + 417960791 + ], + [ + 20230308, + 7.31, + 7.3, + 7.32, + 7.25, + 7.31, + 19059038, + 138757482 + ], + [ + 20230309, + 7.31, + 7.31, + 7.34, + 7.25, + 7.27, + 18993344, + 138470615 + ], + [ + 20230310, + 7.27, + 7.24, + 7.26, + 7.15, + 7.15, + 27843826, + 200486042 + ], + [ + 20230313, + 7.15, + 7.05, + 7.09, + 7.03, + 7.06, + 51314997, + 362230490 + ], + [ + 20230314, + 7.06, + 7.06, + 7.07, + 7, + 7.02, + 32453388, + 228164818 + ], + [ + 20230315, + 7.02, + 7.07, + 7.1, + 7.06, + 7.08, + 25072976, + 177677435 + ], + [ + 20230316, + 7.08, + 7.08, + 7.17, + 7.05, + 7.12, + 28501314, + 203051784 + ], + [ + 20230317, + 7.12, + 7.14, + 7.22, + 7.1, + 7.11, + 36328142, + 260022748 + ], + [ + 20230320, + 7.11, + 7.1, + 7.22, + 7.1, + 7.13, + 26292154, + 188546316 + ], + [ + 20230321, + 7.13, + 7.16, + 7.2, + 7.13, + 7.13, + 18977675, + 135798122 + ], + [ + 20230322, + 7.13, + 7.15, + 7.19, + 7.14, + 7.18, + 16988375, + 121799289 + ], + [ + 20230323, + 7.18, + 7.15, + 7.22, + 7.14, + 7.21, + 21506296, + 154656983 + ], + [ + 20230324, + 7.21, + 7.19, + 7.25, + 7.18, + 7.21, + 25687826, + 185477856 + ], + [ + 20230327, + 7.21, + 7.23, + 7.23, + 7.15, + 7.15, + 19141397, + 137294386 + ], + [ + 20230328, + 7.15, + 7.16, + 7.19, + 7.14, + 7.18, + 16641290, + 119293209 + ], + [ + 20230329, + 7.18, + 7.23, + 7.23, + 7.16, + 7.16, + 12685806, + 91087594 + ], + [ + 20230330, + 7.16, + 7.18, + 7.21, + 7.12, + 7.19, + 22504756, + 161359032 + ], + [ + 20230331, + 7.19, + 7.19, + 7.24, + 7.17, + 7.19, + 20048925, + 144423998 + ], + [ + 20230403, + 7.19, + 7.19, + 7.21, + 7.16, + 7.19, + 20246596, + 145394356 + ], + [ + 20230404, + 7.19, + 7.19, + 7.22, + 7.16, + 7.21, + 25718197, + 184997550 + ], + [ + 20230406, + 7.21, + 7.21, + 7.22, + 7.18, + 7.18, + 14740291, + 106072546 + ], + [ + 20230407, + 7.18, + 7.19, + 7.24, + 7.16, + 7.23, + 17465820, + 125889350 + ], + [ + 20230410, + 7.23, + 7.21, + 7.24, + 7.19, + 7.21, + 17548307, + 126535779 + ], + [ + 20230411, + 7.21, + 7.23, + 7.23, + 7.18, + 7.18, + 20191251, + 145358007 + ], + [ + 20230412, + 7.18, + 7.2, + 7.23, + 7.17, + 7.21, + 19475694, + 140373570 + ], + [ + 20230413, + 7.21, + 7.22, + 7.29, + 7.2, + 7.25, + 25779019, + 186717624 + ], + [ + 20230414, + 7.25, + 7.28, + 7.31, + 7.25, + 7.27, + 25074604, + 182629852 + ], + [ + 20230417, + 7.27, + 7.26, + 7.4, + 7.26, + 7.39, + 36027756, + 264817275 + ], + [ + 20230418, + 7.39, + 7.38, + 7.59, + 7.37, + 7.54, + 77412335, + 582499848 + ], + [ + 20230419, + 7.54, + 7.49, + 7.58, + 7.43, + 7.53, + 52269783, + 393443029 + ], + [ + 20230420, + 7.53, + 7.5, + 7.69, + 7.5, + 7.68, + 72340661, + 550359766 + ], + [ + 20230421, + 7.68, + 7.67, + 7.73, + 7.57, + 7.59, + 50258973, + 383793225 + ], + [ + 20230424, + 7.59, + 7.59, + 7.64, + 7.47, + 7.49, + 43348471, + 326606926 + ], + [ + 20230425, + 7.49, + 7.53, + 7.62, + 7.52, + 7.56, + 42805282, + 323698545 + ], + [ + 20230426, + 7.56, + 7.56, + 7.56, + 7.42, + 7.46, + 50919367, + 380460213 + ], + [ + 20230427, + 7.46, + 7.48, + 7.51, + 7.42, + 7.48, + 49269460, + 367760167 + ], + [ + 20230428, + 7.48, + 7.47, + 7.65, + 7.47, + 7.6, + 38841289, + 294352873 + ], + [ + 20230504, + 7.6, + 7.48, + 7.75, + 7.35, + 7.68, + 75866605, + 575141257 + ], + [ + 20230505, + 7.68, + 7.68, + 7.9, + 7.66, + 7.76, + 67991125, + 529531597 + ], + [ + 20230508, + 7.76, + 7.77, + 8.17, + 7.76, + 8.07, + 143117862, + 1148389705 + ], + [ + 20230509, + 8.07, + 8.14, + 8.22, + 7.94, + 7.96, + 122058988, + 987860019 + ], + [ + 20230510, + 7.96, + 7.93, + 7.95, + 7.65, + 7.7, + 87338919, + 677598927 + ], + [ + 20230511, + 7.7, + 7.72, + 7.8, + 7.65, + 7.67, + 43135406, + 332304491 + ], + [ + 20230512, + 7.67, + 7.7, + 7.71, + 7.58, + 7.62, + 55003725, + 420040623 + ], + [ + 20230515, + 7.62, + 7.62, + 7.71, + 7.51, + 7.69, + 49175572, + 373081744 + ], + [ + 20230516, + 7.69, + 7.7, + 7.78, + 7.64, + 7.67, + 41397733, + 318997697 + ], + [ + 20230517, + 7.67, + 7.67, + 7.69, + 7.58, + 7.61, + 29442573, + 224614977 + ], + [ + 20230518, + 7.61, + 7.64, + 7.75, + 7.61, + 7.68, + 38714402, + 297590092 + ], + [ + 20230519, + 7.68, + 7.67, + 7.67, + 7.52, + 7.54, + 35072548, + 265388166 + ], + [ + 20230522, + 7.54, + 7.58, + 7.6, + 7.52, + 7.54, + 21174297, + 159997715 + ], + [ + 20230523, + 7.54, + 7.54, + 7.59, + 7.45, + 7.45, + 29213715, + 219372233 + ], + [ + 20230524, + 7.45, + 7.43, + 7.44, + 7.29, + 7.29, + 45145900, + 331690566 + ], + [ + 20230525, + 7.29, + 7.26, + 7.33, + 7.24, + 7.31, + 34408974, + 250361066 + ], + [ + 20230526, + 7.31, + 7.31, + 7.36, + 7.25, + 7.32, + 18912850, + 138237161 + ], + [ + 20230529, + 7.32, + 7.32, + 7.46, + 7.31, + 7.41, + 29624085, + 218780886 + ], + [ + 20230530, + 7.41, + 7.42, + 7.44, + 7.3, + 7.37, + 26942819, + 198416676 + ], + [ + 20230531, + 7.37, + 7.37, + 7.37, + 7.29, + 7.35, + 26569353, + 194680269 + ], + [ + 20230601, + 7.35, + 7.33, + 7.35, + 7.26, + 7.28, + 30606250, + 223217358 + ], + [ + 20230602, + 7.28, + 7.29, + 7.36, + 7.29, + 7.35, + 20697156, + 151681592 + ], + [ + 20230605, + 7.35, + 7.35, + 7.43, + 7.31, + 7.41, + 21286683, + 157069299 + ], + [ + 20230606, + 7.41, + 7.41, + 7.53, + 7.36, + 7.38, + 33736363, + 251262504 + ], + [ + 20230607, + 7.38, + 7.4, + 7.5, + 7.4, + 7.46, + 21593403, + 161137015 + ], + [ + 20230608, + 7.46, + 7.49, + 7.59, + 7.43, + 7.57, + 27634633, + 207840752 + ], + [ + 20230609, + 7.57, + 7.57, + 7.6, + 7.53, + 7.56, + 22288077, + 168547961 + ], + [ + 20230612, + 7.56, + 7.54, + 7.54, + 7.43, + 7.43, + 20300133, + 151516728 + ], + [ + 20230613, + 7.43, + 7.43, + 7.48, + 7.4, + 7.46, + 15724325, + 117086539 + ], + [ + 20230614, + 7.46, + 7.48, + 7.51, + 7.4, + 7.4, + 17986091, + 134018714 + ], + [ + 20230615, + 7.4, + 7.43, + 7.49, + 7.39, + 7.45, + 20936996, + 155705975 + ], + [ + 20230616, + 7.45, + 7.45, + 7.47, + 7.39, + 7.43, + 26908579, + 199680699 + ], + [ + 20230619, + 7.43, + 7.41, + 7.42, + 7.34, + 7.34, + 17368652, + 128045971 + ], + [ + 20230620, + 7.34, + 7.36, + 7.37, + 7.29, + 7.29, + 20417397, + 149411204 + ], + [ + 20230621, + 7.29, + 7.29, + 7.37, + 7.27, + 7.27, + 20122147, + 147098242 + ], + [ + 20230626, + 7.27, + 7.27, + 7.28, + 7.14, + 7.16, + 34007942, + 244185921 + ], + [ + 20230627, + 7.16, + 7.15, + 7.23, + 7.14, + 7.19, + 18412655, + 132407801 + ], + [ + 20230628, + 7.19, + 7.2, + 7.22, + 7.15, + 7.21, + 15806614, + 113547071 + ], + [ + 20230629, + 7.21, + 7.21, + 7.25, + 7.18, + 7.18, + 21627405, + 155944843 + ], + [ + 20230630, + 7.18, + 7.17, + 7.27, + 7.17, + 7.24, + 19425283, + 140653932 + ], + [ + 20230703, + 7.24, + 7.25, + 7.33, + 7.25, + 7.32, + 20873751, + 152174189 + ], + [ + 20230704, + 7.32, + 7.3, + 7.33, + 7.23, + 7.28, + 17447358, + 126841704 + ], + [ + 20230705, + 7.28, + 7.26, + 7.28, + 7.21, + 7.25, + 11396554, + 82596378 + ], + [ + 20230706, + 7.25, + 7.25, + 7.27, + 7.19, + 7.21, + 14827400, + 107119878 + ], + [ + 20230707, + 7.21, + 7.21, + 7.25, + 7.18, + 7.22, + 14748837, + 106398636 + ], + [ + 20230710, + 7.22, + 7.22, + 7.25, + 7.2, + 7.22, + 11410653, + 82406254 + ], + [ + 20230711, + 7.22, + 7.26, + 7.29, + 7.23, + 7.28, + 14074191, + 102272416 + ], + [ + 20230712, + 7.28, + 7.28, + 7.32, + 7.25, + 7.25, + 14414543, + 105021891 + ], + [ + 20230713, + 7.25, + 7.3, + 7.4, + 7.27, + 7.4, + 26925447, + 198390792 + ], + [ + 20230714, + 7.4, + 7.42, + 7.45, + 7.38, + 7.44, + 19569658, + 145348730 + ], + [ + 20230717, + 7.44, + 7.44, + 7.45, + 7.35, + 7.42, + 13992076, + 103339601 + ], + [ + 20230718, + 7.42, + 7.42, + 7.42, + 7.37, + 7.39, + 12026567, + 88895175 + ], + [ + 20230719, + 7.39, + 7.36, + 7.43, + 7.36, + 7.41, + 18189577, + 134677036 + ], + [ + 20230720, + 7.41, + 7.43, + 7.48, + 7.4, + 7.42, + 26686817, + 198503271 + ], + [ + 20230721, + 7.1, + 7.1, + 7.15, + 7.07, + 7.12, + 27661416, + 196813979 + ], + [ + 20230724, + 7.12, + 7.08, + 7.16, + 7.07, + 7.13, + 25840210, + 184072422 + ], + [ + 20230725, + 7.13, + 7.18, + 7.29, + 7.17, + 7.27, + 31444763, + 227784692 + ], + [ + 20230726, + 7.27, + 7.28, + 7.34, + 7.26, + 7.29, + 22818033, + 166416269 + ], + [ + 20230727, + 7.29, + 7.33, + 7.4, + 7.29, + 7.37, + 26198753, + 193006451 + ], + [ + 20230728, + 7.37, + 7.33, + 7.52, + 7.33, + 7.5, + 46528827, + 347454787 + ], + [ + 20230731, + 7.5, + 7.55, + 7.64, + 7.52, + 7.6, + 52804227, + 400087143 + ], + [ + 20230801, + 7.6, + 7.58, + 7.63, + 7.54, + 7.6, + 30934266, + 234625800 + ], + [ + 20230802, + 7.6, + 7.56, + 7.59, + 7.43, + 7.48, + 42654533, + 319717235 + ], + [ + 20230803, + 7.48, + 7.52, + 7.58, + 7.44, + 7.56, + 29329503, + 220449825 + ], + [ + 20230804, + 7.56, + 7.59, + 7.65, + 7.54, + 7.58, + 34256817, + 260297665 + ], + [ + 20230807, + 7.58, + 7.57, + 7.57, + 7.49, + 7.52, + 26012874, + 195449522 + ], + [ + 20230808, + 7.52, + 7.47, + 7.55, + 7.43, + 7.52, + 27001247, + 202344903 + ], + [ + 20230809, + 7.52, + 7.5, + 7.55, + 7.47, + 7.55, + 17792571, + 133937332 + ], + [ + 20230810, + 7.55, + 7.45, + 7.46, + 7.35, + 7.42, + 52865300, + 391107894 + ], + [ + 20230811, + 7.42, + 7.44, + 7.44, + 7.23, + 7.23, + 37051127, + 270665761 + ], + [ + 20230814, + 7.23, + 7.18, + 7.2, + 7.05, + 7.1, + 44245535, + 315007728 + ], + [ + 20230815, + 7.1, + 7.12, + 7.19, + 7.09, + 7.17, + 31218657, + 222582866 + ], + [ + 20230816, + 7.17, + 7.15, + 7.19, + 7.12, + 7.14, + 22953985, + 163923269 + ], + [ + 20230817, + 7.14, + 7.13, + 7.14, + 7.05, + 7.1, + 37202484, + 263598981 + ], + [ + 20230818, + 7.1, + 7.1, + 7.17, + 7.07, + 7.07, + 28150555, + 200372019 + ], + [ + 20230821, + 7.07, + 7.06, + 7.11, + 6.96, + 6.96, + 42517681, + 298419531 + ], + [ + 20230822, + 6.96, + 6.98, + 7.04, + 6.97, + 7.01, + 32939985, + 230491370 + ], + [ + 20230823, + 7.01, + 7.01, + 7.09, + 6.98, + 7.02, + 30151367, + 212210300 + ], + [ + 20230824, + 7.02, + 7.03, + 7.06, + 6.98, + 6.99, + 24604979, + 172413193 + ], + [ + 20230825, + 6.99, + 6.99, + 7.09, + 6.97, + 7.05, + 24703830, + 174021381 + ], + [ + 20230829, + 7.15, + 7.2, + 7.2, + 7.03, + 7.07, + 44969042, + 318887360 + ] + ], + "symbol": "600000.sh", + "name": "xxxxxx", + "start": 5768, + "end": 2769, + "count": 5769, + "ticket": 16, + "version": "2.0", + "message": null, + "code": 0, + "servertime": "2023-08-29 14:38:26" + } + + + + var MINUTE_1DAY_DATA={ + "stock": [ + { + "symbol": "600000.sh", + "minute": [ + { + "date": 20230707, + "time": 930, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 42500, + "amount": 306425, + "avprice": 7.21 + }, + { + "date": 20230707, + "time": 931, + "open": 7.21, + "high": 7.19, + "low": 7.21, + "price": 7.19, + "vol": 269400, + "amount": 1939823, + "avprice": 7.202 + }, + { + "date": 20230707, + "time": 932, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.2, + "vol": 231900, + "amount": 1672034, + "avprice": 7.205 + }, + { + "date": 20230707, + "time": 933, + "open": 7.21, + "high": 7.23, + "low": 7.23, + "price": 7.21, + "vol": 144300, + "amount": 1041820, + "avprice": 7.208 + }, + { + "date": 20230707, + "time": 934, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 87300, + "amount": 630341, + "avprice": 7.21 + }, + { + "date": 20230707, + "time": 935, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 49600, + "amount": 358287, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 936, + "open": 7.22, + "high": 7.21, + "low": 7.23, + "price": 7.2, + "vol": 106700, + "amount": 769942, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 937, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.2, + "vol": 38400, + "amount": 276864, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 938, + "open": 7.22, + "high": 7.2, + "low": 7.22, + "price": 7.2, + "vol": 31000, + "amount": 223473, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 939, + "open": 7.2, + "high": 7.21, + "low": 7.22, + "price": 7.2, + "vol": 38500, + "amount": 277594, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 940, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 17400, + "amount": 125526, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 941, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 20400, + "amount": 147115, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 942, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 29300, + "amount": 211273, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 943, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 154000, + "amount": 1111381, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 944, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 33300, + "amount": 240129, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 945, + "open": 7.21, + "high": 7.22, + "low": 7.23, + "price": 7.21, + "vol": 198400, + "amount": 1432724, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 946, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 56200, + "amount": 405804, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 947, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 187400, + "amount": 1353030, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 948, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 35900, + "amount": 258878, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 949, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 38000, + "amount": 274313, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 950, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 15500, + "amount": 111781, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 951, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 264900, + "amount": 1909460, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 952, + "open": 7.21, + "high": 7.22, + "low": 7.23, + "price": 7.21, + "vol": 372800, + "amount": 2690957, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 953, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 83100, + "amount": 599982, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 954, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 18600, + "amount": 134301, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 955, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 11900, + "amount": 85968, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 956, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 43900, + "amount": 317337, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 957, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 19300, + "amount": 139534, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 958, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 11900, + "amount": 86027, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 959, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 25800, + "amount": 186293, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1000, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 77800, + "amount": 561725, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1001, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 53400, + "amount": 385801, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1002, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 65000, + "amount": 469650, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1003, + "open": 7.22, + "high": 7.24, + "low": 7.25, + "price": 7.22, + "vol": 945700, + "amount": 6843184, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1004, + "open": 7.25, + "high": 7.23, + "low": 7.25, + "price": 7.23, + "vol": 130900, + "amount": 947953, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1005, + "open": 7.24, + "high": 7.24, + "low": 7.25, + "price": 7.23, + "vol": 118800, + "amount": 859986, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1006, + "open": 7.24, + "high": 7.24, + "low": 7.25, + "price": 7.24, + "vol": 14200, + "amount": 102846, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1007, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 173300, + "amount": 1253355, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1008, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 42200, + "amount": 305229, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1009, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 3100, + "amount": 22413, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1010, + "open": 7.23, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 30900, + "amount": 223680, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1011, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 11500, + "amount": 83220, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1012, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 11400, + "amount": 82498, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1013, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 10300, + "amount": 74525, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1014, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 12200, + "amount": 88303, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1015, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 12900, + "amount": 93374, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1016, + "open": 7.23, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 8800, + "amount": 63667, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1017, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 26800, + "amount": 193995, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1018, + "open": 7.24, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 10200, + "amount": 73817, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1019, + "open": 7.23, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 8900, + "amount": 64429, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1020, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 30600, + "amount": 221404, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1021, + "open": 7.24, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 17000, + "amount": 122956, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1022, + "open": 7.24, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 8600, + "amount": 62247, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1023, + "open": 7.23, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 18100, + "amount": 130921, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1024, + "open": 7.23, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 50800, + "amount": 367521, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1025, + "open": 7.23, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 57800, + "amount": 417975, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1026, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 44000, + "amount": 318132, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1027, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 54600, + "amount": 394343, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1028, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 32500, + "amount": 234662, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1029, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 23200, + "amount": 167633, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1030, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 14400, + "amount": 104077, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1031, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 62900, + "amount": 454640, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1032, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 40100, + "amount": 289608, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1033, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 87100, + "amount": 628610, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1034, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 33700, + "amount": 243016, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1035, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 330100, + "amount": 2379824, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1036, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 16900, + "amount": 121686, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1037, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 119100, + "amount": 858705, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1038, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 300, + "amount": 2163, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1039, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 51900, + "amount": 374198, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1040, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 31000, + "amount": 223356, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1041, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 51900, + "amount": 373939, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1042, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 256100, + "amount": 1843735, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1043, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 4300, + "amount": 30958, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1044, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 27800, + "amount": 200149, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1045, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 20900, + "amount": 150472, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1046, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 49900, + "amount": 359227, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1047, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 51800, + "amount": 372985, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1048, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 26900, + "amount": 193695, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1049, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.2, + "vol": 8900, + "amount": 64080, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1050, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 91300, + "amount": 657209, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1051, + "open": 7.19, + "high": 7.21, + "low": 7.21, + "price": 7.19, + "vol": 40700, + "amount": 292820, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1052, + "open": 7.19, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 45300, + "amount": 325905, + "avprice": 7.219 + }, + { + "date": 20230707, + "time": 1053, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 3200, + "amount": 23037, + "avprice": 7.219 + }, + { + "date": 20230707, + "time": 1054, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 559300, + "amount": 4021484, + "avprice": 7.217 + }, + { + "date": 20230707, + "time": 1055, + "open": 7.19, + "high": 7.19, + "low": 7.2, + "price": 7.18, + "vol": 394400, + "amount": 2835733, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1056, + "open": 7.19, + "high": 7.19, + "low": 7.19, + "price": 7.19, + "vol": 135100, + "amount": 971369, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1057, + "open": 7.19, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 33100, + "amount": 238104, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1058, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 14100, + "amount": 101415, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1059, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 5800, + "amount": 41706, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1100, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 5100, + "amount": 36681, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1101, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 900, + "amount": 6474, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1102, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 3200, + "amount": 23010, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1103, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 19200, + "amount": 138067, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1104, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 27900, + "amount": 200727, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1105, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 17000, + "amount": 122358, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1106, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 13500, + "amount": 97178, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1107, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 34400, + "amount": 247348, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1108, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 7700, + "amount": 55414, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1109, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 20600, + "amount": 148215, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1110, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 8400, + "amount": 60424, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1111, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 16900, + "amount": 121632, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1112, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 462900, + "amount": 3332833, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1113, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 68300, + "amount": 492052, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1114, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 32500, + "amount": 234074, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1115, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 41600, + "amount": 299530, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1116, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 47600, + "amount": 342831, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1117, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 39700, + "amount": 285861, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1118, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 1600, + "amount": 11522, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1119, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 7500, + "amount": 54024, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1120, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 22800, + "amount": 164385, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1121, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.2, + "vol": 33200, + "amount": 239043, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1122, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 49400, + "amount": 355686, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1123, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 58800, + "amount": 423288, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1124, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 54000, + "amount": 388421, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1125, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 100500, + "amount": 722700, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1126, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.19, + "vol": 21300, + "amount": 153237, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1127, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 46200, + "amount": 332341, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1128, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 55600, + "amount": 399881, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1129, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 100, + "amount": 721, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1130, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 41900, + "amount": 301635, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1301, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 63700, + "amount": 458986, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1302, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 59400, + "amount": 427703, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1303, + "open": 7.19, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 5400, + "amount": 38832, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1304, + "open": 7.19, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 73900, + "amount": 531570, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1305, + "open": 7.19, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 32900, + "amount": 236603, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1306, + "open": 7.21, + "high": 7.19, + "low": 7.21, + "price": 7.19, + "vol": 48500, + "amount": 349204, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1307, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 63900, + "amount": 459717, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1308, + "open": 7.2, + "high": 7.19, + "low": 7.21, + "price": 7.19, + "vol": 36300, + "amount": 261304, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1309, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 10600, + "amount": 76354, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1310, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 56700, + "amount": 408814, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1311, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 42300, + "amount": 305040, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1312, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 16800, + "amount": 121186, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1313, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 45600, + "amount": 328982, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1314, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 16600, + "amount": 119741, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1315, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 5200, + "amount": 37537, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1316, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 24200, + "amount": 174491, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1317, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 66000, + "amount": 476005, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1318, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 24800, + "amount": 178833, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1319, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 40300, + "amount": 290581, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1320, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 31900, + "amount": 230090, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1321, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.21, + "vol": 233100, + "amount": 1682955, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1322, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 32000, + "amount": 231174, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1323, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 59700, + "amount": 431228, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1324, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 40100, + "amount": 289677, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1325, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 54600, + "amount": 394757, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1326, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 11300, + "amount": 81697, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1327, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 11500, + "amount": 83123, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1328, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 3600, + "amount": 26027, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1329, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 105400, + "amount": 761145, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1330, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 53100, + "amount": 383397, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1331, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 4000, + "amount": 28895, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1332, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 81000, + "amount": 584858, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1333, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 49100, + "amount": 354218, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1334, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 26900, + "amount": 194198, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1335, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 14000, + "amount": 101118, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1336, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 2000, + "amount": 14459, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1337, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 35200, + "amount": 254229, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1338, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 2700, + "amount": 19504, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1339, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 3500, + "amount": 25304, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1340, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 28300, + "amount": 204359, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1341, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 8600, + "amount": 62165, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1342, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 4200, + "amount": 30339, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1343, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 7800, + "amount": 56355, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1344, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 18400, + "amount": 132977, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1345, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 166900, + "amount": 1204938, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1346, + "open": 7.23, + "high": 7.21, + "low": 7.23, + "price": 7.21, + "vol": 33500, + "amount": 241721, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1347, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 27800, + "amount": 200484, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1348, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 14300, + "amount": 103140, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1349, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 2000, + "amount": 14439, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1350, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 25200, + "amount": 181702, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1351, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 66100, + "amount": 476590, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1352, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 39100, + "amount": 281913, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1353, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.21, + "vol": 152500, + "amount": 1100990, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1354, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.21, + "vol": 17800, + "amount": 128505, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1355, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 22000, + "amount": 158632, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1356, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 11100, + "amount": 80075, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1357, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 36900, + "amount": 266075, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1358, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 36600, + "amount": 263917, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1359, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 7600, + "amount": 54871, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1400, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 35400, + "amount": 255556, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1401, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 20600, + "amount": 148635, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1402, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 9800, + "amount": 70691, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1403, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 17800, + "amount": 128497, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1404, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 4400, + "amount": 31741, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1405, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 73500, + "amount": 529941, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1406, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 11200, + "amount": 80761, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1407, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 78300, + "amount": 564696, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1408, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 43300, + "amount": 312082, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1409, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 137700, + "amount": 992983, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1410, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 1100, + "amount": 7941, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1411, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 2700, + "amount": 19491, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1412, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 10500, + "amount": 75798, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1413, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 28100, + "amount": 202811, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1414, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 12500, + "amount": 90194, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1415, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 8600, + "amount": 62090, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1416, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 132200, + "amount": 954669, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1417, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 87900, + "amount": 634466, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1418, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 34700, + "amount": 250223, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1419, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 92700, + "amount": 668380, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1420, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 32600, + "amount": 235105, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1421, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 22100, + "amount": 159350, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1422, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 10500, + "amount": 75745, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1423, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 9500, + "amount": 68590, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1424, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 85200, + "amount": 615143, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1425, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 14800, + "amount": 106851, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1426, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.21, + "vol": 161100, + "amount": 1162786, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1427, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 28800, + "amount": 207943, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1428, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 18700, + "amount": 135071, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1429, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 7900, + "amount": 57109, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1430, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 20600, + "amount": 148827, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1431, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 11400, + "amount": 82418, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1432, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 43600, + "amount": 315036, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1433, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 34000, + "amount": 245603, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1434, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 14300, + "amount": 103384, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1435, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 30900, + "amount": 223375, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1436, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 19300, + "amount": 139538, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1437, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 61600, + "amount": 445359, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1438, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 20800, + "amount": 150384, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1439, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 39100, + "amount": 282481, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1440, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 32800, + "amount": 236945, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1441, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 78200, + "amount": 564782, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1442, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 46600, + "amount": 336706, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1443, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 98100, + "amount": 708461, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1444, + "open": 7.22, + "high": 7.21, + "low": 7.23, + "price": 7.21, + "vol": 287900, + "amount": 2078569, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1445, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 36700, + "amount": 264881, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1446, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 22100, + "amount": 159520, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1447, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 63400, + "amount": 457538, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1448, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.21, + "vol": 67000, + "amount": 483977, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1449, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 57600, + "amount": 415923, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1450, + "open": 7.22, + "high": 7.21, + "low": 7.23, + "price": 7.21, + "vol": 79300, + "amount": 572599, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1451, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 60800, + "amount": 438804, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1452, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 61900, + "amount": 446809, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1453, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 234400, + "amount": 1690114, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1454, + "open": 7.2, + "high": 7.21, + "low": 7.22, + "price": 7.2, + "vol": 64100, + "amount": 462468, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1455, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 128500, + "amount": 926945, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1456, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 141400, + "amount": 1020555, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1457, + "open": 7.21, + "high": 7.21, + "low": 7.23, + "price": 7.21, + "vol": 51900, + "amount": 374693, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1458, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 0, + "amount": 0, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1459, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 0, + "amount": 0, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1500, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 540100, + "amount": 3899522, + "avprice": 7.214 + } + ], + "name": "xxxxxx", + "yclose": 7.21, + "date": 20230707 + } + ], + "code": 0 +} + + + +var KLINE_MINUTE_DATA={ + "data": [ + [ + 20230829, + 7.15, + 7.2, + 7.2, + 7.2, + 7.2, + 400400, + 2882880, + 925 + ], + [ + 20230829, + 7.2, + 7.18, + 7.18, + 7.16, + 7.16, + 1034200, + 7416668, + 930 + ], + [ + 20230829, + 7.16, + 7.16, + 7.18, + 7.16, + 7.18, + 460400, + 3301719, + 931 + ], + [ + 20230829, + 7.18, + 7.18, + 7.18, + 7.15, + 7.17, + 546500, + 3915399, + 932 + ], + [ + 20230829, + 7.17, + 7.17, + 7.17, + 7.15, + 7.16, + 570362, + 4083492, + 933 + ], + [ + 20230829, + 7.16, + 7.15, + 7.17, + 7.15, + 7.17, + 179900, + 1288424, + 934 + ], + [ + 20230829, + 7.17, + 7.16, + 7.17, + 7.15, + 7.16, + 375700, + 2690676, + 935 + ], + [ + 20230829, + 7.16, + 7.16, + 7.17, + 7.14, + 7.15, + 421468, + 3015486, + 936 + ], + [ + 20230829, + 7.15, + 7.16, + 7.16, + 7.14, + 7.15, + 270100, + 1931904, + 937 + ], + [ + 20230829, + 7.15, + 7.16, + 7.16, + 7.14, + 7.15, + 270660, + 1934274, + 938 + ], + [ + 20230829, + 7.15, + 7.15, + 7.15, + 7.12, + 7.13, + 759200, + 5409818, + 939 + ], + [ + 20230829, + 7.13, + 7.13, + 7.15, + 7.13, + 7.14, + 379500, + 2709260, + 940 + ], + [ + 20230829, + 7.14, + 7.14, + 7.16, + 7.14, + 7.16, + 257400, + 1840404, + 941 + ], + [ + 20230829, + 7.16, + 7.15, + 7.15, + 7.13, + 7.15, + 239900, + 1714476, + 942 + ], + [ + 20230829, + 7.15, + 7.15, + 7.16, + 7.14, + 7.16, + 420800, + 3011536, + 943 + ], + [ + 20230829, + 7.16, + 7.15, + 7.16, + 7.14, + 7.15, + 550600, + 3935324, + 944 + ], + [ + 20230829, + 7.15, + 7.15, + 7.15, + 7.12, + 7.14, + 367100, + 2619028, + 945 + ], + [ + 20230829, + 7.14, + 7.14, + 7.15, + 7.12, + 7.14, + 707600, + 5050348, + 946 + ], + [ + 20230829, + 7.14, + 7.13, + 7.14, + 7.12, + 7.14, + 303700, + 2166520, + 947 + ], + [ + 20230829, + 7.14, + 7.14, + 7.14, + 7.12, + 7.13, + 242800, + 1730756, + 948 + ], + [ + 20230829, + 7.13, + 7.13, + 7.13, + 7.11, + 7.12, + 324900, + 2314416, + 949 + ], + [ + 20230829, + 7.12, + 7.13, + 7.13, + 7.11, + 7.12, + 816900, + 5808896, + 950 + ], + [ + 20230829, + 7.12, + 7.11, + 7.13, + 7.1, + 7.12, + 347700, + 2473184, + 951 + ], + [ + 20230829, + 7.12, + 7.12, + 7.12, + 7.11, + 7.11, + 168100, + 1196240, + 952 + ], + [ + 20230829, + 7.11, + 7.12, + 7.13, + 7.11, + 7.12, + 280300, + 1995568, + 953 + ], + [ + 20230829, + 7.12, + 7.12, + 7.13, + 7.11, + 7.12, + 217462, + 1547240, + 954 + ], + [ + 20230829, + 7.12, + 7.12, + 7.12, + 7.11, + 7.11, + 343167, + 2441480, + 955 + ], + [ + 20230829, + 7.11, + 7.11, + 7.11, + 7.1, + 7.11, + 187100, + 1329824, + 956 + ], + [ + 20230829, + 7.11, + 7.11, + 7.11, + 7.1, + 7.11, + 124400, + 884440, + 957 + ], + [ + 20230829, + 7.11, + 7.11, + 7.12, + 7.11, + 7.12, + 106172, + 755336, + 958 + ], + [ + 20230829, + 7.12, + 7.12, + 7.12, + 7.1, + 7.11, + 121228, + 861760, + 959 + ], + [ + 20230829, + 7.11, + 7.11, + 7.12, + 7.1, + 7.12, + 290900, + 2068984, + 1000 + ], + [ + 20230829, + 7.12, + 7.11, + 7.11, + 7.09, + 7.1, + 714800, + 5072976, + 1001 + ], + [ + 20230829, + 7.1, + 7.09, + 7.1, + 7.09, + 7.1, + 189800, + 1346760, + 1002 + ], + [ + 20230829, + 7.1, + 7.1, + 7.1, + 7.08, + 7.1, + 371700, + 2634968, + 1003 + ], + [ + 20230829, + 7.1, + 7.09, + 7.09, + 7.08, + 7.08, + 132800, + 941384, + 1004 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 276000, + 1955488, + 1005 + ], + [ + 20230829, + 7.09, + 7.08, + 7.08, + 7.07, + 7.07, + 955800, + 6762696, + 1006 + ], + [ + 20230829, + 7.07, + 7.06, + 7.08, + 7.06, + 7.07, + 259118, + 1832832, + 1007 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 180500, + 1277368, + 1008 + ], + [ + 20230829, + 7.08, + 7.07, + 7.09, + 7.07, + 7.08, + 735000, + 5203624, + 1009 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 240800, + 1704016, + 1010 + ], + [ + 20230829, + 7.08, + 7.07, + 7.09, + 7.07, + 7.09, + 178200, + 1261904, + 1011 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.07, + 7.08, + 264800, + 1874400, + 1012 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.07, + 7.08, + 200400, + 1417952, + 1013 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.07, + 7.08, + 78300, + 554064, + 1014 + ], + [ + 20230829, + 7.08, + 7.07, + 7.07, + 7.06, + 7.07, + 632500, + 4470280, + 1015 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 111800, + 789968, + 1016 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 97500, + 689120, + 1017 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 226200, + 1599152, + 1018 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 194400, + 1373632, + 1019 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 121600, + 859648, + 1020 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 109900, + 776856, + 1021 + ], + [ + 20230829, + 7.06, + 7.07, + 7.07, + 7.06, + 7.07, + 535000, + 3781704, + 1022 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 135200, + 956016, + 1023 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 767300, + 5417920, + 1024 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 54500, + 385152, + 1025 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 210700, + 1489456, + 1026 + ], + [ + 20230829, + 7.07, + 7.06, + 7.08, + 7.06, + 7.06, + 133300, + 942464, + 1027 + ], + [ + 20230829, + 7.06, + 7.07, + 7.08, + 7.06, + 7.07, + 215200, + 1521600, + 1028 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.06, + 7.07, + 140400, + 992800, + 1029 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 186900, + 1320256, + 1030 + ], + [ + 20230829, + 7.06, + 7.07, + 7.07, + 7.06, + 7.07, + 146400, + 1034912, + 1031 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 123600, + 873728, + 1032 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 661500, + 4670000, + 1033 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.05, + 514700, + 3628912, + 1034 + ], + [ + 20230829, + 7.05, + 7.06, + 7.06, + 7.05, + 7.06, + 98900, + 697840, + 1035 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.04, + 7.05, + 794100, + 5594240, + 1036 + ], + [ + 20230829, + 7.05, + 7.04, + 7.05, + 7.03, + 7.05, + 384900, + 2708880, + 1037 + ], + [ + 20230829, + 7.05, + 7.05, + 7.05, + 7.04, + 7.05, + 473200, + 3332960, + 1038 + ], + [ + 20230829, + 7.05, + 7.05, + 7.06, + 7.04, + 7.05, + 379300, + 2670048, + 1039 + ], + [ + 20230829, + 7.05, + 7.04, + 7.05, + 7.04, + 7.05, + 58500, + 411632, + 1040 + ], + [ + 20230829, + 7.05, + 7.05, + 7.05, + 7.04, + 7.05, + 168400, + 1186752, + 1041 + ], + [ + 20230829, + 7.05, + 7.06, + 7.06, + 7.05, + 7.06, + 258500, + 1823360, + 1042 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 45800, + 323280, + 1043 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 388800, + 2745472, + 1044 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.05, + 7.06, + 373600, + 2637152, + 1045 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 254400, + 1795520, + 1046 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.05, + 140000, + 987568, + 1047 + ], + [ + 20230829, + 7.05, + 7.05, + 7.06, + 7.05, + 7.06, + 69800, + 492784, + 1048 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.05, + 7.07, + 114400, + 807712, + 1049 + ], + [ + 20230829, + 7.07, + 7.06, + 7.06, + 7.05, + 7.06, + 61400, + 433456, + 1050 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 161100, + 1137088, + 1051 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.05, + 7.06, + 190900, + 1347232, + 1052 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 127100, + 896848, + 1053 + ], + [ + 20230829, + 7.06, + 7.07, + 7.07, + 7.05, + 7.05, + 95900, + 676848, + 1054 + ], + [ + 20230829, + 7.05, + 7.06, + 7.06, + 7.05, + 7.05, + 141900, + 1000832, + 1055 + ], + [ + 20230829, + 7.05, + 7.05, + 7.06, + 7.05, + 7.05, + 63700, + 449712, + 1056 + ], + [ + 20230829, + 7.05, + 7.06, + 7.06, + 7.05, + 7.06, + 155100, + 1094960, + 1057 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.05, + 7.06, + 181600, + 1282256, + 1058 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.07, + 208700, + 1474912, + 1059 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.06, + 7.07, + 209800, + 1483088, + 1100 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.05, + 7.06, + 286500, + 2023312, + 1101 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 240300, + 1695200, + 1102 + ], + [ + 20230829, + 7.06, + 7.07, + 7.07, + 7.06, + 7.07, + 83100, + 587088, + 1103 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 157600, + 1113968, + 1104 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 146100, + 1033008, + 1105 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 269700, + 1904592, + 1106 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.08, + 124100, + 878256, + 1107 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 24300, + 172016, + 1108 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.07, + 43600, + 308368, + 1109 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.06, + 7.07, + 191900, + 1356752, + 1110 + ], + [ + 20230829, + 7.07, + 7.06, + 7.08, + 7.06, + 7.06, + 159900, + 1130416, + 1111 + ], + [ + 20230829, + 7.06, + 7.07, + 7.08, + 7.06, + 7.07, + 107200, + 758080, + 1112 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.06, + 7.07, + 111500, + 788496, + 1113 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.06, + 7.07, + 147500, + 1043744, + 1114 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 61800, + 437312, + 1115 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 223400, + 1579840, + 1116 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 81400, + 576288, + 1117 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 34500, + 244256, + 1118 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 45000, + 318560, + 1119 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 357600, + 2532000, + 1120 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 139600, + 988176, + 1121 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 46900, + 332048, + 1122 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 120700, + 854544, + 1123 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 65000, + 460096, + 1124 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.07, + 7.09, + 160100, + 1134016, + 1125 + ], + [ + 20230829, + 7.09, + 7.09, + 7.1, + 7.08, + 7.09, + 211800, + 1501920, + 1126 + ], + [ + 20230829, + 7.09, + 7.09, + 7.1, + 7.08, + 7.09, + 112100, + 794944, + 1127 + ], + [ + 20230829, + 7.09, + 7.09, + 7.1, + 7.08, + 7.09, + 105015, + 744336, + 1128 + ], + [ + 20230829, + 7.09, + 7.1, + 7.1, + 7.09, + 7.1, + 74500, + 528736, + 1129 + ], + [ + 20230829, + 7.1, + 7.1, + 7.1, + 7.1, + 7.1, + 500, + 3536, + 1130 + ], + [ + 20230829, + 7.1, + 7.1, + 7.1, + 7.07, + 7.08, + 912185, + 6469088, + 1300 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 83200, + 588944, + 1301 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.06, + 7.06, + 695300, + 4913776, + 1302 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.07, + 30900, + 218432, + 1303 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.05, + 7.07, + 339500, + 2397168, + 1304 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 86200, + 609424, + 1305 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 34700, + 245232, + 1306 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.08, + 158500, + 1120720, + 1307 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 493283, + 3492096, + 1308 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.09, + 112217, + 794608, + 1309 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.09, + 61600, + 436576, + 1310 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.09, + 62900, + 445872, + 1311 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 41100, + 291328, + 1312 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 62000, + 439504, + 1313 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 80900, + 573360, + 1314 + ], + [ + 20230829, + 7.09, + 7.08, + 7.09, + 7.07, + 7.07, + 276800, + 1960816, + 1315 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 37600, + 266032, + 1316 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 135100, + 955744, + 1317 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 53700, + 380048, + 1318 + ], + [ + 20230829, + 7.07, + 7.08, + 7.09, + 7.07, + 7.09, + 343300, + 2431072, + 1319 + ], + [ + 20230829, + 7.09, + 7.08, + 7.08, + 7.07, + 7.07, + 46600, + 329792, + 1320 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 157600, + 1115344, + 1321 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 80500, + 569792, + 1322 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 117300, + 830576, + 1323 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 56000, + 396480, + 1324 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 62200, + 440336, + 1325 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 135700, + 960816, + 1326 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.09, + 108000, + 764640, + 1327 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 77500, + 548880, + 1328 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 71200, + 504176, + 1329 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 101500, + 718480, + 1330 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 45000, + 318496, + 1331 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.07, + 140400, + 994000, + 1332 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 13800, + 97696, + 1333 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.07, + 60900, + 431072, + 1334 + ], + [ + 20230829, + 7.07, + 7.08, + 7.09, + 7.08, + 7.08, + 95900, + 679424, + 1335 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.08, + 105200, + 745056, + 1336 + ], + [ + 20230829, + 7.08, + 7.08, + 7.1, + 7.08, + 7.1, + 423277, + 3001056, + 1337 + ], + [ + 20230829, + 7.1, + 7.09, + 7.1, + 7.09, + 7.09, + 54900, + 389472, + 1338 + ], + [ + 20230829, + 7.09, + 7.1, + 7.1, + 7.09, + 7.1, + 73200, + 519552, + 1339 + ], + [ + 20230829, + 7.1, + 7.1, + 7.1, + 7.09, + 7.09, + 522300, + 3705344, + 1340 + ], + [ + 20230829, + 7.09, + 7.09, + 7.1, + 7.08, + 7.08, + 176600, + 1252320, + 1341 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.09, + 95900, + 679680, + 1342 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 147500, + 1045728, + 1343 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 103700, + 735168, + 1344 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.09, + 20800, + 147456, + 1345 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.07, + 7.08, + 398500, + 2821152, + 1346 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.08, + 86100, + 609408, + 1347 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 227200, + 1608608, + 1348 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 73800, + 523104, + 1349 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.08, + 92100, + 652384, + 1350 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 71000, + 503264, + 1351 + ], + [ + 20230829, + 7.09, + 7.08, + 7.1, + 7.08, + 7.09, + 80828, + 573024, + 1352 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 45000, + 319040, + 1353 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 50800, + 360064, + 1354 + ], + [ + 20230829, + 7.09, + 7.08, + 7.09, + 7.08, + 7.08, + 36200, + 256480, + 1355 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 311700, + 2206784, + 1356 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.09, + 58300, + 412800, + 1357 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 22200, + 157248, + 1358 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 113500, + 803648, + 1359 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 117500, + 831840, + 1400 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 15900, + 112544, + 1401 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.08, + 7.08, + 54600, + 386432, + 1402 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 220900, + 1563616, + 1403 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 45900, + 325152, + 1404 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 43600, + 309088, + 1405 + ], + [ + 20230829, + 7.09, + 7.08, + 7.09, + 7.08, + 7.09, + 40700, + 288384, + 1406 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 69600, + 493056, + 1407 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.08, + 55600, + 393952, + 1408 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.08, + 26200, + 185664, + 1409 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 93542, + 663040, + 1410 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.07, + 7.07, + 485258, + 3435552, + 1411 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 21300, + 150688, + 1412 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 58400, + 413184, + 1413 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 25100, + 177568, + 1414 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 41700, + 294976, + 1415 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 56200, + 397568, + 1416 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.08, + 7.08, + 219100, + 1550592, + 1417 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 51100, + 361472, + 1418 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.08, + 21000, + 148576, + 1419 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.08, + 64100, + 453408, + 1420 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 61800, + 437376, + 1421 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 110400, + 780704, + 1422 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 15200, + 107552, + 1423 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 18200, + 128736, + 1424 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 61500, + 435008, + 1425 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 40900, + 289376, + 1426 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 11000, + 77792, + 1427 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 36600, + 258848, + 1428 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 28000, + 198112, + 1429 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.07, + 107600, + 761568, + 1430 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 89000, + 629376, + 1431 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 42100, + 297792, + 1432 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 702900, + 4968352, + 1433 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.06, + 7.06, + 28800, + 203392, + 1434 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.07, + 86300, + 609952, + 1435 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.07, + 7.07, + 127700, + 902528, + 1436 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 37100, + 262240, + 1437 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.06, + 75100, + 530592, + 1438 + ], + [ + 20230829, + 7.06, + 7.06, + 7.08, + 7.06, + 7.07, + 263400, + 1861536, + 1439 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 156700, + 1107360, + 1440 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 79572, + 562496, + 1441 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.06, + 7.07, + 144800, + 1023488, + 1442 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 175500, + 1240576, + 1443 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 66243, + 468256, + 1444 + ], + [ + 20230829, + 7.07, + 7.06, + 7.08, + 7.06, + 7.08, + 626400, + 4429280, + 1445 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.06, + 7.07, + 512100, + 3624032, + 1446 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.06, + 7.07, + 86200, + 609216, + 1447 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 63900, + 451712, + 1448 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 84700, + 598528, + 1449 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.07, + 369700, + 2614144, + 1450 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.06, + 7.07, + 358443, + 2533152, + 1451 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 229300, + 1620832, + 1452 + ], + [ + 20230829, + 7.06, + 7.07, + 7.08, + 7.06, + 7.08, + 144468, + 1021440, + 1453 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.07, + 140300, + 992448, + 1454 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.08, + 413800, + 2928416, + 1455 + ], + [ + 20230829, + 7.08, + 7.07, + 7.09, + 7.07, + 7.08, + 182800, + 1294080, + 1456 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.09, + 7.09, + 0, + 0, + 1457 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.09, + 7.09, + 0, + 0, + 1458 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.09, + 7.09, + 0, + 0, + 1459 + ], + [ + 20230829, + 7.09, + 7.07, + 7.07, + 7.07, + 7.07, + 1212692, + 8573760, + 1500 + ] + ], + "symbol": "600000.sh", + "name": "xxxxxxx", + "version": "2.0", + "code": 0, + } + + + ///////////////////////////////////////////////////////////////////// +// 模拟测试数据 +// +// +///////////////////////////////////////////////////////////////////// + + +function HQData() { } + +HQData.Explain="本地测试数据"; + +HQData.NetworkFilter=function(data, callback) +{ + console.log(`[HQData::NetworkFilter] ${HQData.Explain}`, data); + + switch(data.Name) + { + case 'MinuteChartContainer::RequestMinuteData': //分时图数据对接 + HQData.RequestMinuteData(data, callback); + break; + case "MinuteChartContainer::RequestHistoryMinuteData": //多日分时图 + HQData.RequestMinuteDaysData(data, callback); + break; + + case 'KLineChartContainer::RequestHistoryData': //日线全量数据下载 + HQData.RequestHistoryData(data,callback); + break; + case 'KLineChartContainer::RequestRealtimeData': //日线实时数据更新 + HQData.RequestRealtimeData(data,callback); + break; + case 'KLineChartContainer::RequestFlowCapitalData': //流通股本 + HQData.RequestFlowCapitalData(data,callback); + break; + + case 'KLineChartContainer::ReqeustHistoryMinuteData': //分钟全量数据下载 + HQData.RequestHistoryMinuteData(data, callback); + break; + case 'KLineChartContainer::RequestMinuteRealtimeData': //分钟增量数据更新 + HQData.RequestMinuteRealtimeData(data,callback); + break; + } +} + +HQData.RequestMinuteData=function(data, callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol[0]; //请求的股票代码 + var dayCount=data.Request.Data.daycount; + console.log(`[HQData::RequestMinuteData] Symbol=${symbol}`); + + var hqchartData=MINUTE_1DAY_DATA; + hqchartData.stock[0].symbol=symbol; + hqchartData.stock[0].name=symbol; + + callback(hqchartData); +} + +HQData.RequestMinuteDaysData=function(data, callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol; //请求的股票代码 + var dayCount=data.Request.Data.daycount; + + console.log(`[HQData::RequestMinuteDaysData] Symbol=${symbol}`); + + var hqchartData=MINUTE_5DAY_DATA; + hqchartData.symbol=symbol; + hqchartData.name=symbol; + + callback(hqchartData); +} + +HQData.RequestHistoryData=function(data,callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol; //请求的股票代码 + + console.log(`[HQData::RequestMinuteDaysData] Symbol=${symbol}`); + + var hqchartData=KLINE_DAY_DATA; + hqchartData.symbol=symbol; + hqchartData.name=symbol; + + callback(hqchartData); +} + +HQData.RequestFlowCapitalData=function(data,callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol; //请求的股票代码 + + console.log(`[HQData::RequestFlowCapitalData] Symbol=${symbol}`); + + var hqchartData=KLINE_CAPITAL_DATA; + callback(hqchartData); +} + +HQData.RequestRealtimeData=function(data,callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol[0]; //请求的股票代码 + + console.log(`[HQData::RequestRealtimeData] Symbol=${symbol}`); + + var hqchartData=KLINE_1DAY_DATA; + hqchartData.stock[0].name=symbol; + hqchartData.stock[0].symbol=symbol; + callback(hqchartData); +} + + +HQData.RequestHistoryMinuteData=function(data, callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol; //请求的股票代码 + + console.log(`[HQData::RequestHistoryMinuteData] Symbol=${symbol}`); + + var hqchartData=KLINE_MINUTE_DATA; + hqchartData.name=symbol; + hqchartData.symbol=symbol; + callback(hqchartData); + +} + + +HQData.RequestMinuteRealtimeData=function(data,callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol[0]; //请求的股票代码 + + console.log(`[HQData::RequestMinuteRealtimeData] Symbol=${symbol}`); + + var hqchartData=KLINE_1MINUTE_DATA; + hqchartData.name=symbol; + hqchartData.symbol=symbol; + callback(hqchartData); +} diff --git a/webhqchart.demo/jscommon/umychart.js b/webhqchart.demo/jscommon/umychart.js index 08efb849c..f77145aa2 100644 --- a/webhqchart.demo/jscommon/umychart.js +++ b/webhqchart.demo/jscommon/umychart.js @@ -284,9 +284,7 @@ function JSChart(divElement, bOffscreen, bCacheCanvas) if (option.KLine.MaxReqeustDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxReqeustDataCount; //兼容老版本 if (option.KLine.MaxRequestDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxRequestDataCount; if (option.KLine.Info && option.KLine.Info.length>0) chart.SetKLineInfo(option.KLine.Info,false); - if (option.KLine.IndexTreeApiUrl) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.KLineDoubleClick==false) chart.MinuteDialog=this.MinuteDialog=null; - if (option.KLine.IndexTreeApiUrl!=null) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.IsShowTooltip==false) chart.IsShowTooltip=false; if (option.KLine.MaxRequestMinuteDayCount>0) chart.MaxRequestMinuteDayCount=option.KLine.MaxRequestMinuteDayCount; if (option.KLine.DrawType) chart.KLineDrawType=option.KLine.DrawType; @@ -661,9 +659,7 @@ function JSChart(divElement, bOffscreen, bCacheCanvas) if (option.KLine.Period>=0) chart.Period=option.KLine.Period; if (option.KLine.MaxRequestDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxRequestDataCount; if (option.KLine.Info && option.KLine.Info.length>0) chart.SetKLineInfo(option.KLine.Info,false); - if (option.KLine.IndexTreeApiUrl) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.KLineDoubleClick==false) chart.MinuteDialog=this.MinuteDialog=null; - if (option.KLine.IndexTreeApiUrl!=null) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.PageSize>0) chart.PageSize=option.KLine.PageSize; if (option.KLine.IsShowTooltip==false) chart.IsShowTooltip=false; } @@ -80485,8 +80481,8 @@ function ChangeIndexDialog(divElement) delete this.newMethod; this.DivElement=divElement; //父节点 - this.IndexTreeApiUrl="http://127.0.0.1:8080/cache/hqh5/index/commonindextree.json"; //数据下载地址 - this.OverlayIndexTreeApiUrl="http://127.0.0.1:8080/cache/hqh5/index/commonindextree.json"; //叠加指标列表数据下载地址 + //this.IndexTreeApiUrl="../commonindextree.json"; //数据下载地址 + //this.OverlayIndexTreeApiUrl="../commonindextree.json"; //叠加指标列表数据下载地址 this.IsOverlayIndex=false; this.Create=function() @@ -80514,12 +80510,107 @@ function ChangeIndexDialog(divElement) this.DivElement.appendChild(div); } + //指标菜单内容 + this.GetMenuData=function() + { + var data={ + "name":"页面通用版指标树", + "list": + [ + { + "node":"超买超卖型", + "list": + [ + {"name":"ADTM 动态买卖气指标", "id":"ADTM"}, + {"name":"BIAS 乖离率", "id":"BIAS"}, + {"name":"BIAS36 三六乖离", "id":"BIAS36"}, + {"name":"BIAS_QL 乖离率-传统版", "id":"BIAS_QL"}, + {"name":"CCI 商品路径指标", "id":"CCI"}, + {"name":"FSL 分水岭", "id":"FSL"}, + {"name":"KDJ 随机指标", "id":"KDJ"}, + {"name":"MTM 动量线", "id":"MTM"}, + {"name":"OSC 变动速率线", "id":"OSC"}, + {"name":"RSI 相对强弱指标", "id":"RSI"}, + {"name":"ROC 变动率指标", "id":"ROC"}, + {"name":"WR 威廉指标", "id":"WR"} + ] + }, + { + "node":"趋势型", + "list": + [ + {"name":"CHO 济坚指数", "id":"CHO"}, + {"name":"DMA 平均差", "id":"DMA"}, + {"name":"DMI 趋向指标", "id":"DMI"}, + {"name":"EMV 简易波动指标", "id":"EMV"}, + {"name":"MACD 平滑异同平均", "id":"MACD"}, + {"name":"TRIX 三重指数平均线", "id":"TRIX"}, + {"name":"UOS 终极指标", "id":"UOS"}, + {"name":"TRIX 三重指数平均线", "id":"TRIX"} + ] + }, + { + "node":"成交量型", + "list": + [ + {"name":"HSL 换手率", "id":"HSL"}, + {"name":"OBV 累积能量线", "id":"OBV"}, + {"name":"NVI 负成交量", "id":"NVI"}, + {"name":"PVI 正成交量", "id":"PVI"}, + {"name":"VOL 成交量", "id":"VOL"} + ] + }, + { + "node":"均线型", + "list": + [ + {"name":"MA 均线", "id":"均线"}, + {"name":"BBI 多空线", "id":"BBI"} + ] + }, + { + "node":"路径型", + "list": + [ + {"name":"BOLL 布林线", "id":"BOLL"}, + {"name":"BOLL副图 布林线", "id":"BOLL副图"}, + {"name":"MIKE 麦克支撑压力", "id":"MIKE"}, + {"name":"ENE 轨道线", "id":"ENE"} + ] + }, + { + "node":"能量型", + "list": + [ + {"name":"BRAR 情绪指标", "id":"BRAR"}, + {"name":"CYR 市场强弱", "id":"CYR"}, + {"name":"MASS 梅斯线", "id":"MASS"}, + {"name":"PSY 心理线", "id":"PSY"}, + {"name":"CR 带状能量线", "id":"CR"}, + {"name":"VR 成交量变异率", "id":"VR"}, + {"name":"WAD 威廉多空力度线", "id":"WAD"} + ] + } + + ] + }; + + return data; + } + //下载数据 如果上次下载过可以 可以不用下载 this.ReqeustData=function() { if($("#" + this.ID + " .target-left ul li").length>0){ return false; } + + var res=this.GetMenuData(); + var item = res.list; + changeIndexLeftList(item); //处理左侧list列表 + changeIndexRightList(item); //处理右侧内容列表 + + /* var url = this.IndexTreeApiUrl; if (this.IsOverlayIndex==true) url=this.OverlayIndexTreeApiUrl; JSNetwork.HttpRequest({ @@ -80531,6 +80622,7 @@ function ChangeIndexDialog(divElement) changeIndexRightList(item); //处理右侧内容列表 } }); + */ //处理左侧list列表 function changeIndexLeftList(item) { diff --git a/webhqchart.demo/jscommon/umychart.version.js b/webhqchart.demo/jscommon/umychart.version.js index d95713aa8..111c95788 100644 --- a/webhqchart.demo/jscommon/umychart.version.js +++ b/webhqchart.demo/jscommon/umychart.version.js @@ -5,7 +5,7 @@ -var HQCHART_VERSION="1.1.12325"; +var HQCHART_VERSION="1.1.12333"; function PrintHQChartVersion() { diff --git a/webhqchart.demo/readme.txt b/webhqchart.demo/readme.txt index 6d9a4cdd1..3269fede8 100644 --- a/webhqchart.demo/readme.txt +++ b/webhqchart.demo/readme.txt @@ -1,7 +1,6 @@ -注： -jscommon目录是拷贝webhqchart目录的js文件， 因为git 不能使用svn:externals. 暂时提交的时候手动更新jscommon的文件。 -(https://github.com/jones2000/HQChart.git/trunk/webhqchart => jscommon) +注：最新实例在samples里面 +demo里面的实例由于内置测试数据接口停了， 所有都取不到数据了 demo/phone.html 页面行情(K线图) 支持手机适配 demo/phone2.html 页面行情(走势图) 支持手机适配 diff --git a/webhqchart.demo/samples/chart_kline.html b/webhqchart.demo/samples/chart_kline.html new file mode 100644 index 000000000..77b62d3aa --- /dev/null +++ b/webhqchart.demo/samples/chart_kline.html @@ -0,0 +1,363 @@ + + + + + + +页面行情(K线图) + + + + + +

      + +
      + +
      + 日 + 周 + 月 + + 1M + 5M + 15M + + RSI +
      + + + + + + + + + + + + + + + + + + + \ No newline at end of file diff --git a/webhqchart.demo/samples/chart_kline_phone.html b/webhqchart.demo/samples/chart_kline_phone.html new file mode 100644 index 000000000..05b0a2896 --- /dev/null +++ b/webhqchart.demo/samples/chart_kline_phone.html @@ -0,0 +1,362 @@ + + + + + + +页面行情(K线图) + + + + + +
      + +
      + +
      + 日 + 周 + 月 + + 1M + 5M + 15M + + RSI +
      + + + + + + + + + + + + + + + + + + + \ No newline at end of file diff --git a/webhqchart.demo/samples/chart_minute.html b/webhqchart.demo/samples/chart_minute.html new file mode 100644 index 000000000..031be144e --- /dev/null +++ b/webhqchart.demo/samples/chart_minute.html @@ -0,0 +1,265 @@ + + + + + +分时图 + + + + + + +
      +
      + +
      + 5日 + 1日 + MACD +
      + + + + + + + + + + + + + + + + + + \ No newline at end of file diff --git a/webhqchart.demo/samples/chart_minute_phone.html b/webhqchart.demo/samples/chart_minute_phone.html new file mode 100644 index 000000000..8abc5d51a --- /dev/null +++ b/webhqchart.demo/samples/chart_minute_phone.html @@ -0,0 +1,262 @@ + + + + + +分时图-手机端 + + + + + + +
      +
      + +
      + 5日 + 1日 + MACD +
      + + + + + + + + + + + + + + + + + + \ No newline at end of file diff --git a/webhqchart/umychart.NetworkFilterTest.js b/webhqchart/umychart.NetworkFilterTest.js new file mode 100644 index 000000000..d51aa7af9 --- /dev/null +++ b/webhqchart/umychart.NetworkFilterTest.js @@ -0,0 +1,48791 @@ +var KLINE_1DAY_DATA={ + "stock": [ + { + "time": 150002, + "date": 20230829, + "price": 7.07, + "open": 7.2, + "yclose": 7.15, + "high": 7.5, + "low": 7.03, + "vol": 50437460, + "amount": 357554848, + "symbol": "600000.sh", + "name": "浦发银行" + } + ], + "start": 0, + "end": 100, + "count": 1, + "ticket": 0, + "version": "HQ.Stock 2.0", + "message": null, + "code": 0, + "servertime": "2023-08-29 15:03:34" + } + + + + var KLINE_1MINUTE_DATA= +{ + code:0, + data: + [ + [ + 20230829, + 7.09, + 7.07, + 7.09, + 7.07, + 7.08, + 1512692, + 8873760, + 1500 + ] + ], + ver:2, + symbol:"xxx", + name:"xxxx", +} + + + +var MINUTE_5DAY_DATA={ + "symbol": "600000.sh", + "name": "xxxxxxx", + "data": [ + { + "minute": [ + [ + 925, + 7.21, + 7.21, + 7.21, + 7.21, + 42500, + 306425, + 7.21, + 20230707 + ], + [ + 930, + 7.21, + 7.21, + 7.21, + 7.21, + 42500, + 306425, + 7.21, + 20230707 + ], + [ + 931, + 7.19, + 7.19, + 7.19, + 7.19, + 269400, + 1939823, + 7.202, + 20230707 + ], + [ + 932, + 7.2, + 7.2, + 7.2, + 7.2, + 231900, + 1672034, + 7.205, + 20230707 + ], + [ + 933, + 7.21, + 7.21, + 7.21, + 7.21, + 144300, + 1041820, + 7.208, + 20230707 + ], + [ + 934, + 7.22, + 7.22, + 7.22, + 7.22, + 87300, + 630341, + 7.21, + 20230707 + ], + [ + 935, + 7.22, + 7.22, + 7.22, + 7.22, + 49600, + 358287, + 7.211, + 20230707 + ], + [ + 936, + 7.2, + 7.2, + 7.2, + 7.2, + 106700, + 769942, + 7.211, + 20230707 + ], + [ + 937, + 7.2, + 7.2, + 7.2, + 7.2, + 38400, + 276864, + 7.211, + 20230707 + ], + [ + 938, + 7.2, + 7.2, + 7.2, + 7.2, + 31000, + 223473, + 7.211, + 20230707 + ], + [ + 939, + 7.2, + 7.2, + 7.2, + 7.2, + 38500, + 277594, + 7.211, + 20230707 + ], + [ + 940, + 7.21, + 7.21, + 7.21, + 7.21, + 17400, + 125526, + 7.211, + 20230707 + ], + [ + 941, + 7.21, + 7.21, + 7.21, + 7.21, + 20400, + 147115, + 7.211, + 20230707 + ], + [ + 942, + 7.21, + 7.21, + 7.21, + 7.21, + 29300, + 211273, + 7.211, + 20230707 + ], + [ + 943, + 7.21, + 7.21, + 7.21, + 7.21, + 154000, + 1111381, + 7.212, + 20230707 + ], + [ + 944, + 7.21, + 7.21, + 7.21, + 7.21, + 33300, + 240129, + 7.212, + 20230707 + ], + [ + 945, + 7.21, + 7.21, + 7.21, + 7.21, + 198400, + 1432724, + 7.213, + 20230707 + ], + [ + 946, + 7.22, + 7.22, + 7.22, + 7.22, + 56200, + 405804, + 7.213, + 20230707 + ], + [ + 947, + 7.22, + 7.22, + 7.22, + 7.22, + 187400, + 1353030, + 7.214, + 20230707 + ], + [ + 948, + 7.21, + 7.21, + 7.21, + 7.21, + 35900, + 258878, + 7.214, + 20230707 + ], + [ + 949, + 7.21, + 7.21, + 7.21, + 7.21, + 38000, + 274313, + 7.214, + 20230707 + ], + [ + 950, + 7.21, + 7.21, + 7.21, + 7.21, + 15500, + 111781, + 7.214, + 20230707 + ], + [ + 951, + 7.2, + 7.2, + 7.2, + 7.2, + 264900, + 1909460, + 7.213, + 20230707 + ], + [ + 952, + 7.21, + 7.21, + 7.21, + 7.21, + 372800, + 2690957, + 7.214, + 20230707 + ], + [ + 953, + 7.22, + 7.22, + 7.22, + 7.22, + 83100, + 599982, + 7.214, + 20230707 + ], + [ + 954, + 7.22, + 7.22, + 7.22, + 7.22, + 18600, + 134301, + 7.214, + 20230707 + ], + [ + 955, + 7.22, + 7.22, + 7.22, + 7.22, + 11900, + 85968, + 7.214, + 20230707 + ], + [ + 956, + 7.22, + 7.22, + 7.22, + 7.22, + 43900, + 317337, + 7.215, + 20230707 + ], + [ + 957, + 7.22, + 7.22, + 7.22, + 7.22, + 19300, + 139534, + 7.215, + 20230707 + ], + [ + 958, + 7.22, + 7.22, + 7.22, + 7.22, + 11900, + 86027, + 7.215, + 20230707 + ], + [ + 959, + 7.22, + 7.22, + 7.22, + 7.22, + 25800, + 186293, + 7.215, + 20230707 + ], + [ + 1000, + 7.22, + 7.22, + 7.22, + 7.22, + 77800, + 561725, + 7.215, + 20230707 + ], + [ + 1001, + 7.22, + 7.22, + 7.22, + 7.22, + 53400, + 385801, + 7.215, + 20230707 + ], + [ + 1002, + 7.22, + 7.22, + 7.22, + 7.22, + 65000, + 469650, + 7.215, + 20230707 + ], + [ + 1003, + 7.22, + 7.22, + 7.22, + 7.22, + 945700, + 6843184, + 7.221, + 20230707 + ], + [ + 1004, + 7.23, + 7.23, + 7.23, + 7.23, + 130900, + 947953, + 7.221, + 20230707 + ], + [ + 1005, + 7.23, + 7.23, + 7.23, + 7.23, + 118800, + 859986, + 7.222, + 20230707 + ], + [ + 1006, + 7.24, + 7.24, + 7.24, + 7.24, + 14200, + 102846, + 7.222, + 20230707 + ], + [ + 1007, + 7.23, + 7.23, + 7.23, + 7.23, + 173300, + 1253355, + 7.222, + 20230707 + ], + [ + 1008, + 7.23, + 7.23, + 7.23, + 7.23, + 42200, + 305229, + 7.222, + 20230707 + ], + [ + 1009, + 7.23, + 7.23, + 7.23, + 7.23, + 3100, + 22413, + 7.222, + 20230707 + ], + [ + 1010, + 7.23, + 7.23, + 7.23, + 7.23, + 30900, + 223680, + 7.222, + 20230707 + ], + [ + 1011, + 7.23, + 7.23, + 7.23, + 7.23, + 11500, + 83220, + 7.222, + 20230707 + ], + [ + 1012, + 7.23, + 7.23, + 7.23, + 7.23, + 11400, + 82498, + 7.223, + 20230707 + ], + [ + 1013, + 7.23, + 7.23, + 7.23, + 7.23, + 10300, + 74525, + 7.223, + 20230707 + ], + [ + 1014, + 7.23, + 7.23, + 7.23, + 7.23, + 12200, + 88303, + 7.223, + 20230707 + ], + [ + 1015, + 7.23, + 7.23, + 7.23, + 7.23, + 12900, + 93374, + 7.223, + 20230707 + ], + [ + 1016, + 7.23, + 7.23, + 7.23, + 7.23, + 8800, + 63667, + 7.223, + 20230707 + ], + [ + 1017, + 7.23, + 7.23, + 7.23, + 7.23, + 26800, + 193995, + 7.223, + 20230707 + ], + [ + 1018, + 7.23, + 7.23, + 7.23, + 7.23, + 10200, + 73817, + 7.223, + 20230707 + ], + [ + 1019, + 7.23, + 7.23, + 7.23, + 7.23, + 8900, + 64429, + 7.223, + 20230707 + ], + [ + 1020, + 7.23, + 7.23, + 7.23, + 7.23, + 30600, + 221404, + 7.223, + 20230707 + ], + [ + 1021, + 7.23, + 7.23, + 7.23, + 7.23, + 17000, + 122956, + 7.223, + 20230707 + ], + [ + 1022, + 7.23, + 7.23, + 7.23, + 7.23, + 8600, + 62247, + 7.223, + 20230707 + ], + [ + 1023, + 7.23, + 7.23, + 7.23, + 7.23, + 18100, + 130921, + 7.223, + 20230707 + ], + [ + 1024, + 7.23, + 7.23, + 7.23, + 7.23, + 50800, + 367521, + 7.223, + 20230707 + ], + [ + 1025, + 7.23, + 7.23, + 7.23, + 7.23, + 57800, + 417975, + 7.223, + 20230707 + ], + [ + 1026, + 7.23, + 7.23, + 7.23, + 7.23, + 44000, + 318132, + 7.223, + 20230707 + ], + [ + 1027, + 7.22, + 7.22, + 7.22, + 7.22, + 54600, + 394343, + 7.223, + 20230707 + ], + [ + 1028, + 7.22, + 7.22, + 7.22, + 7.22, + 32500, + 234662, + 7.223, + 20230707 + ], + [ + 1029, + 7.22, + 7.22, + 7.22, + 7.22, + 23200, + 167633, + 7.223, + 20230707 + ], + [ + 1030, + 7.22, + 7.22, + 7.22, + 7.22, + 14400, + 104077, + 7.223, + 20230707 + ], + [ + 1031, + 7.22, + 7.22, + 7.22, + 7.22, + 62900, + 454640, + 7.223, + 20230707 + ], + [ + 1032, + 7.22, + 7.22, + 7.22, + 7.22, + 40100, + 289608, + 7.223, + 20230707 + ], + [ + 1033, + 7.21, + 7.21, + 7.21, + 7.21, + 87100, + 628610, + 7.223, + 20230707 + ], + [ + 1034, + 7.21, + 7.21, + 7.21, + 7.21, + 33700, + 243016, + 7.223, + 20230707 + ], + [ + 1035, + 7.2, + 7.2, + 7.2, + 7.2, + 330100, + 2379824, + 7.222, + 20230707 + ], + [ + 1036, + 7.2, + 7.2, + 7.2, + 7.2, + 16900, + 121686, + 7.222, + 20230707 + ], + [ + 1037, + 7.2, + 7.2, + 7.2, + 7.2, + 119100, + 858705, + 7.222, + 20230707 + ], + [ + 1038, + 7.21, + 7.21, + 7.21, + 7.21, + 300, + 2163, + 7.222, + 20230707 + ], + [ + 1039, + 7.2, + 7.2, + 7.2, + 7.2, + 51900, + 374198, + 7.222, + 20230707 + ], + [ + 1040, + 7.2, + 7.2, + 7.2, + 7.2, + 31000, + 223356, + 7.222, + 20230707 + ], + [ + 1041, + 7.2, + 7.2, + 7.2, + 7.2, + 51900, + 373939, + 7.222, + 20230707 + ], + [ + 1042, + 7.19, + 7.19, + 7.19, + 7.19, + 256100, + 1843735, + 7.221, + 20230707 + ], + [ + 1043, + 7.19, + 7.19, + 7.19, + 7.19, + 4300, + 30958, + 7.221, + 20230707 + ], + [ + 1044, + 7.19, + 7.19, + 7.19, + 7.19, + 27800, + 200149, + 7.221, + 20230707 + ], + [ + 1045, + 7.19, + 7.19, + 7.19, + 7.19, + 20900, + 150472, + 7.221, + 20230707 + ], + [ + 1046, + 7.19, + 7.19, + 7.19, + 7.19, + 49900, + 359227, + 7.22, + 20230707 + ], + [ + 1047, + 7.2, + 7.2, + 7.2, + 7.2, + 51800, + 372985, + 7.22, + 20230707 + ], + [ + 1048, + 7.2, + 7.2, + 7.2, + 7.2, + 26900, + 193695, + 7.22, + 20230707 + ], + [ + 1049, + 7.2, + 7.2, + 7.2, + 7.2, + 8900, + 64080, + 7.22, + 20230707 + ], + [ + 1050, + 7.19, + 7.19, + 7.19, + 7.19, + 91300, + 657209, + 7.22, + 20230707 + ], + [ + 1051, + 7.19, + 7.19, + 7.19, + 7.19, + 40700, + 292820, + 7.22, + 20230707 + ], + [ + 1052, + 7.19, + 7.19, + 7.19, + 7.19, + 45300, + 325905, + 7.219, + 20230707 + ], + [ + 1053, + 7.19, + 7.19, + 7.19, + 7.19, + 3200, + 23037, + 7.219, + 20230707 + ], + [ + 1054, + 7.19, + 7.19, + 7.19, + 7.19, + 559300, + 4021484, + 7.217, + 20230707 + ], + [ + 1055, + 7.18, + 7.18, + 7.18, + 7.18, + 394400, + 2835733, + 7.215, + 20230707 + ], + [ + 1056, + 7.19, + 7.19, + 7.19, + 7.19, + 135100, + 971369, + 7.215, + 20230707 + ], + [ + 1057, + 7.19, + 7.19, + 7.19, + 7.19, + 33100, + 238104, + 7.215, + 20230707 + ], + [ + 1058, + 7.19, + 7.19, + 7.19, + 7.19, + 14100, + 101415, + 7.215, + 20230707 + ], + [ + 1059, + 7.19, + 7.19, + 7.19, + 7.19, + 5800, + 41706, + 7.215, + 20230707 + ], + [ + 1100, + 7.19, + 7.19, + 7.19, + 7.19, + 5100, + 36681, + 7.215, + 20230707 + ], + [ + 1101, + 7.19, + 7.19, + 7.19, + 7.19, + 900, + 6474, + 7.215, + 20230707 + ], + [ + 1102, + 7.19, + 7.19, + 7.19, + 7.19, + 3200, + 23010, + 7.215, + 20230707 + ], + [ + 1103, + 7.19, + 7.19, + 7.19, + 7.19, + 19200, + 138067, + 7.215, + 20230707 + ], + [ + 1104, + 7.19, + 7.19, + 7.19, + 7.19, + 27900, + 200727, + 7.215, + 20230707 + ], + [ + 1105, + 7.19, + 7.19, + 7.19, + 7.19, + 17000, + 122358, + 7.215, + 20230707 + ], + [ + 1106, + 7.19, + 7.19, + 7.19, + 7.19, + 13500, + 97178, + 7.215, + 20230707 + ], + [ + 1107, + 7.19, + 7.19, + 7.19, + 7.19, + 34400, + 247348, + 7.215, + 20230707 + ], + [ + 1108, + 7.19, + 7.19, + 7.19, + 7.19, + 7700, + 55414, + 7.215, + 20230707 + ], + [ + 1109, + 7.19, + 7.19, + 7.19, + 7.19, + 20600, + 148215, + 7.214, + 20230707 + ], + [ + 1110, + 7.19, + 7.19, + 7.19, + 7.19, + 8400, + 60424, + 7.214, + 20230707 + ], + [ + 1111, + 7.19, + 7.19, + 7.19, + 7.19, + 16900, + 121632, + 7.214, + 20230707 + ], + [ + 1112, + 7.2, + 7.2, + 7.2, + 7.2, + 462900, + 3332833, + 7.214, + 20230707 + ], + [ + 1113, + 7.2, + 7.2, + 7.2, + 7.2, + 68300, + 492052, + 7.213, + 20230707 + ], + [ + 1114, + 7.2, + 7.2, + 7.2, + 7.2, + 32500, + 234074, + 7.213, + 20230707 + ], + [ + 1115, + 7.2, + 7.2, + 7.2, + 7.2, + 41600, + 299530, + 7.213, + 20230707 + ], + [ + 1116, + 7.2, + 7.2, + 7.2, + 7.2, + 47600, + 342831, + 7.213, + 20230707 + ], + [ + 1117, + 7.2, + 7.2, + 7.2, + 7.2, + 39700, + 285861, + 7.213, + 20230707 + ], + [ + 1118, + 7.2, + 7.2, + 7.2, + 7.2, + 1600, + 11522, + 7.213, + 20230707 + ], + [ + 1119, + 7.2, + 7.2, + 7.2, + 7.2, + 7500, + 54024, + 7.213, + 20230707 + ], + [ + 1120, + 7.21, + 7.21, + 7.21, + 7.21, + 22800, + 164385, + 7.213, + 20230707 + ], + [ + 1121, + 7.2, + 7.2, + 7.2, + 7.2, + 33200, + 239043, + 7.213, + 20230707 + ], + [ + 1122, + 7.2, + 7.2, + 7.2, + 7.2, + 49400, + 355686, + 7.213, + 20230707 + ], + [ + 1123, + 7.19, + 7.19, + 7.19, + 7.19, + 58800, + 423288, + 7.213, + 20230707 + ], + [ + 1124, + 7.19, + 7.19, + 7.19, + 7.19, + 54000, + 388421, + 7.213, + 20230707 + ], + [ + 1125, + 7.19, + 7.19, + 7.19, + 7.19, + 100500, + 722700, + 7.213, + 20230707 + ], + [ + 1126, + 7.19, + 7.19, + 7.19, + 7.19, + 21300, + 153237, + 7.213, + 20230707 + ], + [ + 1127, + 7.19, + 7.19, + 7.19, + 7.19, + 46200, + 332341, + 7.212, + 20230707 + ], + [ + 1128, + 7.19, + 7.19, + 7.19, + 7.19, + 55600, + 399881, + 7.212, + 20230707 + ], + [ + 1129, + 7.21, + 7.21, + 7.21, + 7.21, + 100, + 721, + 7.212, + 20230707 + ], + [ + 1130, + 7.19, + 7.19, + 7.19, + 7.19, + 41900, + 301635, + 7.212, + 20230707 + ], + [ + 1300, + 7.2, + 7.2, + 7.2, + 7.2, + 63700, + 458986, + 7.212, + 20230707 + ], + [ + 1301, + 7.2, + 7.2, + 7.2, + 7.2, + 63700, + 458986, + 7.212, + 20230707 + ], + [ + 1302, + 7.19, + 7.19, + 7.19, + 7.19, + 59400, + 427703, + 7.212, + 20230707 + ], + [ + 1303, + 7.19, + 7.19, + 7.19, + 7.19, + 5400, + 38832, + 7.212, + 20230707 + ], + [ + 1304, + 7.19, + 7.19, + 7.19, + 7.19, + 73900, + 531570, + 7.212, + 20230707 + ], + [ + 1305, + 7.19, + 7.19, + 7.19, + 7.19, + 32900, + 236603, + 7.212, + 20230707 + ], + [ + 1306, + 7.19, + 7.19, + 7.19, + 7.19, + 48500, + 349204, + 7.212, + 20230707 + ], + [ + 1307, + 7.19, + 7.19, + 7.19, + 7.19, + 63900, + 459717, + 7.212, + 20230707 + ], + [ + 1308, + 7.19, + 7.19, + 7.19, + 7.19, + 36300, + 261304, + 7.212, + 20230707 + ], + [ + 1309, + 7.2, + 7.2, + 7.2, + 7.2, + 10600, + 76354, + 7.212, + 20230707 + ], + [ + 1310, + 7.21, + 7.21, + 7.21, + 7.21, + 56700, + 408814, + 7.212, + 20230707 + ], + [ + 1311, + 7.21, + 7.21, + 7.21, + 7.21, + 42300, + 305040, + 7.212, + 20230707 + ], + [ + 1312, + 7.21, + 7.21, + 7.21, + 7.21, + 16800, + 121186, + 7.212, + 20230707 + ], + [ + 1313, + 7.21, + 7.21, + 7.21, + 7.21, + 45600, + 328982, + 7.212, + 20230707 + ], + [ + 1314, + 7.21, + 7.21, + 7.21, + 7.21, + 16600, + 119741, + 7.212, + 20230707 + ], + [ + 1315, + 7.21, + 7.21, + 7.21, + 7.21, + 5200, + 37537, + 7.212, + 20230707 + ], + [ + 1316, + 7.21, + 7.21, + 7.21, + 7.21, + 24200, + 174491, + 7.212, + 20230707 + ], + [ + 1317, + 7.21, + 7.21, + 7.21, + 7.21, + 66000, + 476005, + 7.212, + 20230707 + ], + [ + 1318, + 7.21, + 7.21, + 7.21, + 7.21, + 24800, + 178833, + 7.212, + 20230707 + ], + [ + 1319, + 7.21, + 7.21, + 7.21, + 7.21, + 40300, + 290581, + 7.212, + 20230707 + ], + [ + 1320, + 7.21, + 7.21, + 7.21, + 7.21, + 31900, + 230090, + 7.212, + 20230707 + ], + [ + 1321, + 7.21, + 7.21, + 7.21, + 7.21, + 233100, + 1682955, + 7.212, + 20230707 + ], + [ + 1322, + 7.22, + 7.22, + 7.22, + 7.22, + 32000, + 231174, + 7.212, + 20230707 + ], + [ + 1323, + 7.22, + 7.22, + 7.22, + 7.22, + 59700, + 431228, + 7.212, + 20230707 + ], + [ + 1324, + 7.22, + 7.22, + 7.22, + 7.22, + 40100, + 289677, + 7.212, + 20230707 + ], + [ + 1325, + 7.23, + 7.23, + 7.23, + 7.23, + 54600, + 394757, + 7.212, + 20230707 + ], + [ + 1326, + 7.22, + 7.22, + 7.22, + 7.22, + 11300, + 81697, + 7.212, + 20230707 + ], + [ + 1327, + 7.22, + 7.22, + 7.22, + 7.22, + 11500, + 83123, + 7.212, + 20230707 + ], + [ + 1328, + 7.22, + 7.22, + 7.22, + 7.22, + 3600, + 26027, + 7.212, + 20230707 + ], + [ + 1329, + 7.22, + 7.22, + 7.22, + 7.22, + 105400, + 761145, + 7.212, + 20230707 + ], + [ + 1330, + 7.22, + 7.22, + 7.22, + 7.22, + 53100, + 383397, + 7.212, + 20230707 + ], + [ + 1331, + 7.22, + 7.22, + 7.22, + 7.22, + 4000, + 28895, + 7.212, + 20230707 + ], + [ + 1332, + 7.22, + 7.22, + 7.22, + 7.22, + 81000, + 584858, + 7.212, + 20230707 + ], + [ + 1333, + 7.21, + 7.21, + 7.21, + 7.21, + 49100, + 354218, + 7.212, + 20230707 + ], + [ + 1334, + 7.22, + 7.22, + 7.22, + 7.22, + 26900, + 194198, + 7.212, + 20230707 + ], + [ + 1335, + 7.22, + 7.22, + 7.22, + 7.22, + 14000, + 101118, + 7.212, + 20230707 + ], + [ + 1336, + 7.22, + 7.22, + 7.22, + 7.22, + 2000, + 14459, + 7.212, + 20230707 + ], + [ + 1337, + 7.22, + 7.22, + 7.22, + 7.22, + 35200, + 254229, + 7.212, + 20230707 + ], + [ + 1338, + 7.22, + 7.22, + 7.22, + 7.22, + 2700, + 19504, + 7.212, + 20230707 + ], + [ + 1339, + 7.23, + 7.23, + 7.23, + 7.23, + 3500, + 25304, + 7.212, + 20230707 + ], + [ + 1340, + 7.22, + 7.22, + 7.22, + 7.22, + 28300, + 204359, + 7.212, + 20230707 + ], + [ + 1341, + 7.22, + 7.22, + 7.22, + 7.22, + 8600, + 62165, + 7.212, + 20230707 + ], + [ + 1342, + 7.22, + 7.22, + 7.22, + 7.22, + 4200, + 30339, + 7.212, + 20230707 + ], + [ + 1343, + 7.22, + 7.22, + 7.22, + 7.22, + 7800, + 56355, + 7.212, + 20230707 + ], + [ + 1344, + 7.22, + 7.22, + 7.22, + 7.22, + 18400, + 132977, + 7.213, + 20230707 + ], + [ + 1345, + 7.22, + 7.22, + 7.22, + 7.22, + 166900, + 1204938, + 7.213, + 20230707 + ], + [ + 1346, + 7.21, + 7.21, + 7.21, + 7.21, + 33500, + 241721, + 7.213, + 20230707 + ], + [ + 1347, + 7.21, + 7.21, + 7.21, + 7.21, + 27800, + 200484, + 7.213, + 20230707 + ], + [ + 1348, + 7.21, + 7.21, + 7.21, + 7.21, + 14300, + 103140, + 7.213, + 20230707 + ], + [ + 1349, + 7.21, + 7.21, + 7.21, + 7.21, + 2000, + 14439, + 7.213, + 20230707 + ], + [ + 1350, + 7.21, + 7.21, + 7.21, + 7.21, + 25200, + 181702, + 7.213, + 20230707 + ], + [ + 1351, + 7.21, + 7.21, + 7.21, + 7.21, + 66100, + 476590, + 7.213, + 20230707 + ], + [ + 1352, + 7.21, + 7.21, + 7.21, + 7.21, + 39100, + 281913, + 7.213, + 20230707 + ], + [ + 1353, + 7.21, + 7.21, + 7.21, + 7.21, + 152500, + 1100990, + 7.213, + 20230707 + ], + [ + 1354, + 7.21, + 7.21, + 7.21, + 7.21, + 17800, + 128505, + 7.213, + 20230707 + ], + [ + 1355, + 7.21, + 7.21, + 7.21, + 7.21, + 22000, + 158632, + 7.213, + 20230707 + ], + [ + 1356, + 7.21, + 7.21, + 7.21, + 7.21, + 11100, + 80075, + 7.213, + 20230707 + ], + [ + 1357, + 7.21, + 7.21, + 7.21, + 7.21, + 36900, + 266075, + 7.213, + 20230707 + ], + [ + 1358, + 7.21, + 7.21, + 7.21, + 7.21, + 36600, + 263917, + 7.213, + 20230707 + ], + [ + 1359, + 7.22, + 7.22, + 7.22, + 7.22, + 7600, + 54871, + 7.213, + 20230707 + ], + [ + 1400, + 7.21, + 7.21, + 7.21, + 7.21, + 35400, + 255556, + 7.213, + 20230707 + ], + [ + 1401, + 7.21, + 7.21, + 7.21, + 7.21, + 20600, + 148635, + 7.213, + 20230707 + ], + [ + 1402, + 7.21, + 7.21, + 7.21, + 7.21, + 9800, + 70691, + 7.213, + 20230707 + ], + [ + 1403, + 7.21, + 7.21, + 7.21, + 7.21, + 17800, + 128497, + 7.213, + 20230707 + ], + [ + 1404, + 7.22, + 7.22, + 7.22, + 7.22, + 4400, + 31741, + 7.213, + 20230707 + ], + [ + 1405, + 7.21, + 7.21, + 7.21, + 7.21, + 73500, + 529941, + 7.213, + 20230707 + ], + [ + 1406, + 7.21, + 7.21, + 7.21, + 7.21, + 11200, + 80761, + 7.213, + 20230707 + ], + [ + 1407, + 7.21, + 7.21, + 7.21, + 7.21, + 78300, + 564696, + 7.213, + 20230707 + ], + [ + 1408, + 7.21, + 7.21, + 7.21, + 7.21, + 43300, + 312082, + 7.213, + 20230707 + ], + [ + 1409, + 7.21, + 7.21, + 7.21, + 7.21, + 137700, + 992983, + 7.213, + 20230707 + ], + [ + 1410, + 7.21, + 7.21, + 7.21, + 7.21, + 1100, + 7941, + 7.213, + 20230707 + ], + [ + 1411, + 7.21, + 7.21, + 7.21, + 7.21, + 2700, + 19491, + 7.213, + 20230707 + ], + [ + 1412, + 7.21, + 7.21, + 7.21, + 7.21, + 10500, + 75798, + 7.213, + 20230707 + ], + [ + 1413, + 7.21, + 7.21, + 7.21, + 7.21, + 28100, + 202811, + 7.213, + 20230707 + ], + [ + 1414, + 7.21, + 7.21, + 7.21, + 7.21, + 12500, + 90194, + 7.213, + 20230707 + ], + [ + 1415, + 7.21, + 7.21, + 7.21, + 7.21, + 8600, + 62090, + 7.213, + 20230707 + ], + [ + 1416, + 7.21, + 7.21, + 7.21, + 7.21, + 132200, + 954669, + 7.213, + 20230707 + ], + [ + 1417, + 7.21, + 7.21, + 7.21, + 7.21, + 87900, + 634466, + 7.213, + 20230707 + ], + [ + 1418, + 7.21, + 7.21, + 7.21, + 7.21, + 34700, + 250223, + 7.213, + 20230707 + ], + [ + 1419, + 7.21, + 7.21, + 7.21, + 7.21, + 92700, + 668380, + 7.213, + 20230707 + ], + [ + 1420, + 7.21, + 7.22, + 7.21, + 7.22, + 32600, + 235105, + 7.213, + 20230707 + ], + + ], + "date": 20230707, + "yclose": 7.21 + }, + { + "minute": [ + [ + 925, + 7.25, + 7.25, + 7.25, + 7.25, + 108600, + 787350, + 7.25, + 20230706 + ], + [ + 930, + 7.25, + 7.25, + 7.25, + 7.25, + 108600, + 787350, + 7.25, + 20230706 + ], + [ + 931, + 7.23, + 7.23, + 7.23, + 7.23, + 285600, + 2069218, + 7.247, + 20230706 + ], + [ + 932, + 7.24, + 7.24, + 7.24, + 7.24, + 51200, + 371108, + 7.247, + 20230706 + ], + [ + 933, + 7.24, + 7.24, + 7.24, + 7.24, + 67800, + 491579, + 7.247, + 20230706 + ], + [ + 934, + 7.24, + 7.24, + 7.24, + 7.24, + 75700, + 548526, + 7.247, + 20230706 + ], + [ + 935, + 7.24, + 7.24, + 7.24, + 7.24, + 43100, + 312555, + 7.248, + 20230706 + ], + [ + 936, + 7.24, + 7.24, + 7.24, + 7.24, + 19800, + 143509, + 7.248, + 20230706 + ], + [ + 937, + 7.24, + 7.24, + 7.24, + 7.24, + 126200, + 915178, + 7.248, + 20230706 + ], + [ + 938, + 7.24, + 7.24, + 7.24, + 7.24, + 119200, + 864231, + 7.249, + 20230706 + ], + [ + 939, + 7.25, + 7.25, + 7.25, + 7.25, + 190300, + 1380168, + 7.249, + 20230706 + ], + [ + 940, + 7.25, + 7.25, + 7.25, + 7.25, + 27400, + 198890, + 7.249, + 20230706 + ], + [ + 941, + 7.25, + 7.25, + 7.25, + 7.25, + 20000, + 145011, + 7.249, + 20230706 + ], + [ + 942, + 7.25, + 7.25, + 7.25, + 7.25, + 37400, + 271214, + 7.25, + 20230706 + ], + [ + 943, + 7.24, + 7.24, + 7.24, + 7.24, + 32200, + 233343, + 7.249, + 20230706 + ], + [ + 944, + 7.25, + 7.25, + 7.25, + 7.25, + 14500, + 105153, + 7.25, + 20230706 + ], + [ + 945, + 7.24, + 7.24, + 7.24, + 7.24, + 43100, + 312385, + 7.249, + 20230706 + ], + [ + 946, + 7.24, + 7.24, + 7.24, + 7.24, + 41500, + 300897, + 7.25, + 20230706 + ], + [ + 947, + 7.24, + 7.24, + 7.24, + 7.24, + 36100, + 261677, + 7.249, + 20230706 + ], + [ + 948, + 7.25, + 7.25, + 7.25, + 7.25, + 23700, + 171883, + 7.25, + 20230706 + ], + [ + 949, + 7.25, + 7.25, + 7.25, + 7.25, + 67100, + 487028, + 7.25, + 20230706 + ], + [ + 950, + 7.25, + 7.25, + 7.25, + 7.25, + 35600, + 257891, + 7.25, + 20230706 + ], + [ + 951, + 7.24, + 7.24, + 7.24, + 7.24, + 100400, + 728183, + 7.25, + 20230706 + ], + [ + 952, + 7.25, + 7.25, + 7.25, + 7.25, + 73900, + 535912, + 7.25, + 20230706 + ], + [ + 953, + 7.24, + 7.24, + 7.24, + 7.24, + 19500, + 141383, + 7.25, + 20230706 + ], + [ + 954, + 7.25, + 7.25, + 7.25, + 7.25, + 29300, + 212666, + 7.25, + 20230706 + ], + [ + 955, + 7.25, + 7.25, + 7.25, + 7.25, + 37100, + 269189, + 7.25, + 20230706 + ], + [ + 956, + 7.25, + 7.25, + 7.25, + 7.25, + 21200, + 153873, + 7.25, + 20230706 + ], + [ + 957, + 7.25, + 7.25, + 7.25, + 7.25, + 75000, + 544509, + 7.251, + 20230706 + ], + [ + 958, + 7.26, + 7.26, + 7.26, + 7.26, + 51000, + 370361, + 7.251, + 20230706 + ], + [ + 959, + 7.25, + 7.25, + 7.25, + 7.25, + 6600, + 47892, + 7.251, + 20230706 + ], + [ + 1000, + 7.25, + 7.25, + 7.25, + 7.25, + 53500, + 388288, + 7.251, + 20230706 + ], + [ + 1001, + 7.25, + 7.25, + 7.25, + 7.25, + 9600, + 69663, + 7.251, + 20230706 + ], + [ + 1002, + 7.25, + 7.25, + 7.25, + 7.25, + 383000, + 2777011, + 7.251, + 20230706 + ], + [ + 1003, + 7.25, + 7.25, + 7.25, + 7.25, + 61000, + 442742, + 7.252, + 20230706 + ], + [ + 1004, + 7.26, + 7.26, + 7.26, + 7.26, + 19500, + 141710, + 7.252, + 20230706 + ], + [ + 1005, + 7.26, + 7.26, + 7.26, + 7.26, + 47300, + 343608, + 7.252, + 20230706 + ], + [ + 1006, + 7.26, + 7.26, + 7.26, + 7.26, + 76900, + 558452, + 7.252, + 20230706 + ], + [ + 1007, + 7.26, + 7.26, + 7.26, + 7.26, + 43700, + 317664, + 7.253, + 20230706 + ], + [ + 1008, + 7.26, + 7.26, + 7.26, + 7.26, + 51500, + 374309, + 7.253, + 20230706 + ], + [ + 1009, + 7.26, + 7.26, + 7.26, + 7.26, + 22100, + 160567, + 7.253, + 20230706 + ], + [ + 1010, + 7.26, + 7.26, + 7.26, + 7.26, + 16400, + 119187, + 7.253, + 20230706 + ], + [ + 1011, + 7.26, + 7.26, + 7.26, + 7.26, + 29000, + 210825, + 7.253, + 20230706 + ], + [ + 1012, + 7.26, + 7.26, + 7.26, + 7.26, + 56800, + 412850, + 7.254, + 20230706 + ], + [ + 1013, + 7.26, + 7.26, + 7.26, + 7.26, + 18300, + 133031, + 7.254, + 20230706 + ], + [ + 1014, + 7.26, + 7.26, + 7.26, + 7.26, + 62100, + 451046, + 7.254, + 20230706 + ], + [ + 1015, + 7.26, + 7.26, + 7.26, + 7.26, + 30900, + 224506, + 7.254, + 20230706 + ], + [ + 1016, + 7.26, + 7.26, + 7.26, + 7.26, + 30700, + 223024, + 7.254, + 20230706 + ], + [ + 1017, + 7.26, + 7.26, + 7.26, + 7.26, + 17800, + 129330, + 7.254, + 20230706 + ], + [ + 1018, + 7.26, + 7.26, + 7.26, + 7.26, + 35900, + 260828, + 7.254, + 20230706 + ], + [ + 1019, + 7.26, + 7.26, + 7.26, + 7.26, + 50600, + 367455, + 7.254, + 20230706 + ], + [ + 1020, + 7.26, + 7.26, + 7.26, + 7.26, + 29000, + 210660, + 7.254, + 20230706 + ], + [ + 1021, + 7.25, + 7.25, + 7.25, + 7.25, + 153000, + 1110925, + 7.255, + 20230706 + ], + [ + 1022, + 7.25, + 7.25, + 7.25, + 7.25, + 75800, + 550576, + 7.255, + 20230706 + ], + [ + 1023, + 7.25, + 7.25, + 7.25, + 7.25, + 7700, + 55930, + 7.255, + 20230706 + ], + [ + 1024, + 7.25, + 7.25, + 7.25, + 7.25, + 40800, + 296198, + 7.255, + 20230706 + ], + [ + 1025, + 7.25, + 7.25, + 7.25, + 7.25, + 37800, + 274459, + 7.255, + 20230706 + ], + [ + 1026, + 7.25, + 7.25, + 7.25, + 7.25, + 11200, + 81305, + 7.255, + 20230706 + ], + [ + 1027, + 7.25, + 7.25, + 7.25, + 7.25, + 24100, + 174817, + 7.255, + 20230706 + ], + [ + 1028, + 7.25, + 7.25, + 7.25, + 7.25, + 15400, + 111789, + 7.255, + 20230706 + ], + [ + 1029, + 7.25, + 7.25, + 7.25, + 7.25, + 35900, + 260558, + 7.255, + 20230706 + ], + [ + 1030, + 7.25, + 7.25, + 7.25, + 7.25, + 27200, + 197464, + 7.255, + 20230706 + ], + [ + 1031, + 7.25, + 7.25, + 7.25, + 7.25, + 78100, + 566999, + 7.255, + 20230706 + ], + [ + 1032, + 7.25, + 7.25, + 7.25, + 7.25, + 13500, + 98006, + 7.255, + 20230706 + ], + [ + 1033, + 7.25, + 7.25, + 7.25, + 7.25, + 13000, + 94343, + 7.255, + 20230706 + ], + [ + 1034, + 7.25, + 7.25, + 7.25, + 7.25, + 29400, + 213355, + 7.255, + 20230706 + ], + [ + 1035, + 7.25, + 7.25, + 7.25, + 7.25, + 21100, + 153181, + 7.255, + 20230706 + ], + [ + 1036, + 7.25, + 7.25, + 7.25, + 7.25, + 11500, + 83468, + 7.255, + 20230706 + ], + [ + 1037, + 7.25, + 7.25, + 7.25, + 7.25, + 28500, + 206725, + 7.255, + 20230706 + ], + [ + 1038, + 7.25, + 7.25, + 7.25, + 7.25, + 12900, + 93647, + 7.255, + 20230706 + ], + [ + 1039, + 7.25, + 7.25, + 7.25, + 7.25, + 22300, + 161794, + 7.255, + 20230706 + ], + [ + 1040, + 7.25, + 7.25, + 7.25, + 7.25, + 10100, + 73279, + 7.255, + 20230706 + ], + [ + 1041, + 7.25, + 7.25, + 7.25, + 7.25, + 110200, + 799136, + 7.255, + 20230706 + ], + [ + 1042, + 7.25, + 7.25, + 7.25, + 7.25, + 38600, + 280035, + 7.255, + 20230706 + ], + [ + 1043, + 7.25, + 7.25, + 7.25, + 7.25, + 31800, + 230608, + 7.255, + 20230706 + ], + [ + 1044, + 7.24, + 7.24, + 7.24, + 7.24, + 475200, + 3442872, + 7.254, + 20230706 + ], + [ + 1045, + 7.23, + 7.23, + 7.23, + 7.23, + 110000, + 796334, + 7.254, + 20230706 + ], + [ + 1046, + 7.23, + 7.23, + 7.23, + 7.23, + 125600, + 908387, + 7.253, + 20230706 + ], + [ + 1047, + 7.22, + 7.22, + 7.22, + 7.22, + 177800, + 1285519, + 7.252, + 20230706 + ], + [ + 1048, + 7.23, + 7.23, + 7.23, + 7.23, + 20400, + 147510, + 7.252, + 20230706 + ], + [ + 1049, + 7.22, + 7.22, + 7.22, + 7.22, + 69400, + 501596, + 7.252, + 20230706 + ], + [ + 1050, + 7.22, + 7.22, + 7.22, + 7.22, + 15000, + 108395, + 7.252, + 20230706 + ], + [ + 1051, + 7.22, + 7.22, + 7.22, + 7.22, + 185500, + 1339673, + 7.251, + 20230706 + ], + [ + 1052, + 7.22, + 7.22, + 7.22, + 7.22, + 57400, + 414670, + 7.25, + 20230706 + ], + [ + 1053, + 7.22, + 7.22, + 7.22, + 7.22, + 13000, + 93930, + 7.25, + 20230706 + ], + [ + 1054, + 7.22, + 7.22, + 7.22, + 7.22, + 23400, + 169501, + 7.25, + 20230706 + ], + [ + 1055, + 7.22, + 7.22, + 7.22, + 7.22, + 21100, + 152457, + 7.25, + 20230706 + ], + [ + 1056, + 7.22, + 7.22, + 7.22, + 7.22, + 56400, + 407025, + 7.25, + 20230706 + ], + [ + 1057, + 7.22, + 7.22, + 7.22, + 7.22, + 9300, + 67236, + 7.25, + 20230706 + ], + [ + 1058, + 7.22, + 7.22, + 7.22, + 7.22, + 61900, + 447531, + 7.25, + 20230706 + ], + [ + 1059, + 7.22, + 7.22, + 7.22, + 7.22, + 34200, + 247174, + 7.249, + 20230706 + ], + [ + 1100, + 7.22, + 7.22, + 7.22, + 7.22, + 42200, + 305124, + 7.249, + 20230706 + ], + [ + 1101, + 7.22, + 7.22, + 7.22, + 7.22, + 60700, + 438857, + 7.249, + 20230706 + ], + [ + 1102, + 7.22, + 7.22, + 7.22, + 7.22, + 17300, + 124906, + 7.249, + 20230706 + ], + [ + 1103, + 7.22, + 7.22, + 7.22, + 7.22, + 24600, + 177848, + 7.249, + 20230706 + ], + [ + 1104, + 7.22, + 7.22, + 7.22, + 7.22, + 38500, + 278271, + 7.249, + 20230706 + ], + [ + 1105, + 7.22, + 7.22, + 7.22, + 7.22, + 12100, + 87477, + 7.249, + 20230706 + ], + [ + 1106, + 7.22, + 7.22, + 7.22, + 7.22, + 558800, + 4038799, + 7.247, + 20230706 + ], + [ + 1107, + 7.22, + 7.22, + 7.22, + 7.22, + 41700, + 301411, + 7.247, + 20230706 + ], + [ + 1108, + 7.22, + 7.22, + 7.22, + 7.22, + 32300, + 233496, + 7.247, + 20230706 + ], + [ + 1109, + 7.22, + 7.22, + 7.22, + 7.22, + 87100, + 629868, + 7.246, + 20230706 + ], + [ + 1110, + 7.23, + 7.23, + 7.23, + 7.23, + 32100, + 232313, + 7.246, + 20230706 + ], + [ + 1111, + 7.23, + 7.23, + 7.23, + 7.23, + 22900, + 165794, + 7.246, + 20230706 + ], + [ + 1112, + 7.23, + 7.23, + 7.23, + 7.23, + 17800, + 128869, + 7.246, + 20230706 + ], + [ + 1113, + 7.23, + 7.23, + 7.23, + 7.23, + 139800, + 1010711, + 7.246, + 20230706 + ], + [ + 1114, + 7.23, + 7.23, + 7.23, + 7.23, + 10400, + 75245, + 7.246, + 20230706 + ], + [ + 1115, + 7.23, + 7.23, + 7.23, + 7.23, + 17300, + 125146, + 7.246, + 20230706 + ], + [ + 1116, + 7.22, + 7.22, + 7.22, + 7.22, + 75300, + 544267, + 7.246, + 20230706 + ], + [ + 1117, + 7.22, + 7.22, + 7.22, + 7.22, + 25300, + 182933, + 7.246, + 20230706 + ], + [ + 1118, + 7.22, + 7.22, + 7.22, + 7.22, + 42000, + 303537, + 7.245, + 20230706 + ], + [ + 1119, + 7.22, + 7.22, + 7.22, + 7.22, + 60700, + 438685, + 7.245, + 20230706 + ], + [ + 1120, + 7.22, + 7.22, + 7.22, + 7.22, + 7600, + 54872, + 7.245, + 20230706 + ], + [ + 1121, + 7.22, + 7.22, + 7.22, + 7.22, + 18600, + 134355, + 7.245, + 20230706 + ], + [ + 1122, + 7.22, + 7.22, + 7.22, + 7.22, + 249200, + 1799234, + 7.244, + 20230706 + ], + [ + 1123, + 7.21, + 7.21, + 7.21, + 7.21, + 414000, + 2987122, + 7.243, + 20230706 + ], + [ + 1124, + 7.21, + 7.21, + 7.21, + 7.21, + 155100, + 1118314, + 7.242, + 20230706 + ], + [ + 1125, + 7.21, + 7.21, + 7.21, + 7.21, + 13400, + 96731, + 7.242, + 20230706 + ], + [ + 1126, + 7.21, + 7.21, + 7.21, + 7.21, + 33400, + 240832, + 7.242, + 20230706 + ], + [ + 1127, + 7.21, + 7.21, + 7.21, + 7.21, + 57300, + 413316, + 7.242, + 20230706 + ], + [ + 1128, + 7.21, + 7.21, + 7.21, + 7.21, + 106300, + 766480, + 7.241, + 20230706 + ], + [ + 1129, + 7.2, + 7.2, + 7.2, + 7.2, + 598400, + 4311845, + 7.239, + 20230706 + ], + [ + 1130, + 7.2, + 7.2, + 7.2, + 7.2, + 160200, + 1153686, + 7.238, + 20230706 + ], + [ + 1300, + 7.19, + 7.19, + 7.19, + 7.19, + 598800, + 4310197, + 7.235, + 20230706 + ], + [ + 1301, + 7.19, + 7.19, + 7.19, + 7.19, + 598800, + 4310197, + 7.235, + 20230706 + ], + [ + 1302, + 7.19, + 7.19, + 7.19, + 7.19, + 84200, + 605686, + 7.235, + 20230706 + ], + [ + 1303, + 7.19, + 7.19, + 7.19, + 7.19, + 69000, + 496141, + 7.235, + 20230706 + ], + [ + 1304, + 7.19, + 7.19, + 7.19, + 7.19, + 94700, + 680953, + 7.234, + 20230706 + ], + [ + 1305, + 7.19, + 7.19, + 7.19, + 7.19, + 10800, + 77706, + 7.234, + 20230706 + ], + [ + 1306, + 7.19, + 7.19, + 7.19, + 7.19, + 66700, + 479668, + 7.234, + 20230706 + ], + [ + 1307, + 7.19, + 7.19, + 7.19, + 7.19, + 17400, + 125233, + 7.234, + 20230706 + ], + [ + 1308, + 7.19, + 7.19, + 7.19, + 7.19, + 33200, + 238721, + 7.234, + 20230706 + ], + [ + 1309, + 7.19, + 7.19, + 7.19, + 7.19, + 68200, + 490667, + 7.233, + 20230706 + ], + [ + 1310, + 7.19, + 7.19, + 7.19, + 7.19, + 36900, + 265662, + 7.233, + 20230706 + ], + [ + 1311, + 7.19, + 7.19, + 7.19, + 7.19, + 47500, + 341769, + 7.233, + 20230706 + ], + [ + 1312, + 7.19, + 7.19, + 7.19, + 7.19, + 47400, + 340919, + 7.233, + 20230706 + ], + [ + 1313, + 7.19, + 7.19, + 7.19, + 7.19, + 69700, + 501733, + 7.233, + 20230706 + ], + [ + 1314, + 7.19, + 7.19, + 7.19, + 7.19, + 125300, + 902259, + 7.232, + 20230706 + ], + [ + 1315, + 7.2, + 7.2, + 7.2, + 7.2, + 24900, + 179522, + 7.232, + 20230706 + ], + [ + 1316, + 7.2, + 7.2, + 7.2, + 7.2, + 32300, + 232875, + 7.232, + 20230706 + ], + [ + 1317, + 7.2, + 7.2, + 7.2, + 7.2, + 39000, + 281120, + 7.232, + 20230706 + ], + [ + 1318, + 7.2, + 7.2, + 7.2, + 7.2, + 8200, + 59105, + 7.232, + 20230706 + ], + [ + 1319, + 7.2, + 7.2, + 7.2, + 7.2, + 154500, + 1112551, + 7.231, + 20230706 + ], + [ + 1320, + 7.2, + 7.2, + 7.2, + 7.2, + 28300, + 203835, + 7.231, + 20230706 + ], + [ + 1321, + 7.2, + 7.2, + 7.2, + 7.2, + 5600, + 40343, + 7.231, + 20230706 + ], + [ + 1322, + 7.2, + 7.2, + 7.2, + 7.2, + 26700, + 192479, + 7.231, + 20230706 + ], + [ + 1323, + 7.2, + 7.2, + 7.2, + 7.2, + 12000, + 86515, + 7.231, + 20230706 + ], + [ + 1324, + 7.2, + 7.2, + 7.2, + 7.2, + 20400, + 147063, + 7.231, + 20230706 + ], + [ + 1325, + 7.2, + 7.2, + 7.2, + 7.2, + 114000, + 821937, + 7.231, + 20230706 + ], + [ + 1326, + 7.2, + 7.2, + 7.2, + 7.2, + 90100, + 649619, + 7.231, + 20230706 + ], + [ + 1327, + 7.2, + 7.2, + 7.2, + 7.2, + 15100, + 108765, + 7.231, + 20230706 + ], + [ + 1328, + 7.2, + 7.2, + 7.2, + 7.2, + 21100, + 152363, + 7.231, + 20230706 + ], + [ + 1329, + 7.2, + 7.2, + 7.2, + 7.2, + 19100, + 137654, + 7.231, + 20230706 + ], + [ + 1330, + 7.2, + 7.2, + 7.2, + 7.2, + 21500, + 155008, + 7.231, + 20230706 + ], + [ + 1331, + 7.2, + 7.2, + 7.2, + 7.2, + 14900, + 107350, + 7.231, + 20230706 + ], + [ + 1332, + 7.2, + 7.2, + 7.2, + 7.2, + 131600, + 947635, + 7.23, + 20230706 + ], + [ + 1333, + 7.2, + 7.2, + 7.2, + 7.2, + 39100, + 281798, + 7.23, + 20230706 + ], + [ + 1334, + 7.2, + 7.2, + 7.2, + 7.2, + 2900, + 20892, + 7.23, + 20230706 + ], + [ + 1335, + 7.2, + 7.2, + 7.2, + 7.2, + 7700, + 55776, + 7.23, + 20230706 + ], + [ + 1336, + 7.2, + 7.2, + 7.2, + 7.2, + 30700, + 221205, + 7.23, + 20230706 + ], + [ + 1337, + 7.2, + 7.2, + 7.2, + 7.2, + 26400, + 190154, + 7.23, + 20230706 + ], + [ + 1338, + 7.2, + 7.2, + 7.2, + 7.2, + 16200, + 116700, + 7.23, + 20230706 + ], + [ + 1339, + 7.2, + 7.2, + 7.2, + 7.2, + 44300, + 319292, + 7.23, + 20230706 + ], + [ + 1340, + 7.2, + 7.2, + 7.2, + 7.2, + 140300, + 1011233, + 7.23, + 20230706 + ], + [ + 1341, + 7.2, + 7.2, + 7.2, + 7.2, + 19200, + 138424, + 7.23, + 20230706 + ], + [ + 1342, + 7.2, + 7.2, + 7.2, + 7.2, + 29000, + 208946, + 7.229, + 20230706 + ], + [ + 1343, + 7.19, + 7.19, + 7.19, + 7.19, + 336500, + 2422962, + 7.229, + 20230706 + ], + [ + 1344, + 7.19, + 7.19, + 7.19, + 7.19, + 66300, + 477157, + 7.228, + 20230706 + ], + [ + 1345, + 7.19, + 7.19, + 7.19, + 7.19, + 67400, + 485339, + 7.228, + 20230706 + ], + [ + 1346, + 7.2, + 7.2, + 7.2, + 7.2, + 34200, + 246321, + 7.228, + 20230706 + ], + [ + 1347, + 7.2, + 7.2, + 7.2, + 7.2, + 85700, + 617097, + 7.228, + 20230706 + ], + [ + 1348, + 7.2, + 7.2, + 7.2, + 7.2, + 146200, + 1053793, + 7.228, + 20230706 + ], + [ + 1349, + 7.2, + 7.2, + 7.2, + 7.2, + 17300, + 124728, + 7.228, + 20230706 + ], + [ + 1350, + 7.2, + 7.2, + 7.2, + 7.2, + 17600, + 126887, + 7.228, + 20230706 + ], + [ + 1351, + 7.2, + 7.2, + 7.2, + 7.2, + 48800, + 351406, + 7.228, + 20230706 + ], + [ + 1352, + 7.2, + 7.2, + 7.2, + 7.2, + 32300, + 232926, + 7.228, + 20230706 + ], + [ + 1353, + 7.2, + 7.2, + 7.2, + 7.2, + 41400, + 298471, + 7.227, + 20230706 + ], + [ + 1354, + 7.2, + 7.2, + 7.2, + 7.2, + 26400, + 190365, + 7.227, + 20230706 + ], + [ + 1355, + 7.2, + 7.2, + 7.2, + 7.2, + 15600, + 112506, + 7.227, + 20230706 + ], + [ + 1356, + 7.21, + 7.21, + 7.21, + 7.21, + 6900, + 49815, + 7.227, + 20230706 + ], + [ + 1357, + 7.21, + 7.21, + 7.21, + 7.21, + 18300, + 132114, + 7.227, + 20230706 + ], + [ + 1358, + 7.21, + 7.21, + 7.21, + 7.21, + 7300, + 52699, + 7.227, + 20230706 + ], + [ + 1359, + 7.21, + 7.21, + 7.21, + 7.21, + 33500, + 241826, + 7.227, + 20230706 + ], + [ + 1400, + 7.21, + 7.21, + 7.21, + 7.21, + 23600, + 170337, + 7.227, + 20230706 + ], + [ + 1401, + 7.21, + 7.21, + 7.21, + 7.21, + 44700, + 322489, + 7.227, + 20230706 + ], + [ + 1402, + 7.21, + 7.21, + 7.21, + 7.21, + 50700, + 365725, + 7.227, + 20230706 + ], + [ + 1403, + 7.21, + 7.21, + 7.21, + 7.21, + 22900, + 165218, + 7.227, + 20230706 + ], + [ + 1404, + 7.21, + 7.21, + 7.21, + 7.21, + 30600, + 220631, + 7.227, + 20230706 + ], + [ + 1405, + 7.21, + 7.21, + 7.21, + 7.21, + 14700, + 106069, + 7.227, + 20230706 + ], + [ + 1406, + 7.21, + 7.21, + 7.21, + 7.21, + 12900, + 93132, + 7.227, + 20230706 + ], + [ + 1407, + 7.21, + 7.21, + 7.21, + 7.21, + 40900, + 295033, + 7.227, + 20230706 + ], + [ + 1408, + 7.21, + 7.21, + 7.21, + 7.21, + 23300, + 168073, + 7.227, + 20230706 + ], + [ + 1409, + 7.21, + 7.21, + 7.21, + 7.21, + 4100, + 29578, + 7.227, + 20230706 + ], + [ + 1410, + 7.21, + 7.21, + 7.21, + 7.21, + 191000, + 1377579, + 7.227, + 20230706 + ], + [ + 1411, + 7.21, + 7.21, + 7.21, + 7.21, + 35100, + 253158, + 7.227, + 20230706 + ], + [ + 1412, + 7.21, + 7.21, + 7.21, + 7.21, + 14700, + 106125, + 7.227, + 20230706 + ], + [ + 1413, + 7.21, + 7.21, + 7.21, + 7.21, + 3100, + 22352, + 7.227, + 20230706 + ], + [ + 1414, + 7.21, + 7.21, + 7.21, + 7.21, + 23000, + 165939, + 7.227, + 20230706 + ], + [ + 1415, + 7.21, + 7.21, + 7.21, + 7.21, + 16300, + 117621, + 7.227, + 20230706 + ], + [ + 1416, + 7.21, + 7.21, + 7.21, + 7.21, + 15900, + 114671, + 7.227, + 20230706 + ], + [ + 1417, + 7.21, + 7.21, + 7.21, + 7.21, + 11700, + 84469, + 7.227, + 20230706 + ], + [ + 1418, + 7.21, + 7.21, + 7.21, + 7.21, + 50200, + 362078, + 7.227, + 20230706 + ], + [ + 1419, + 7.21, + 7.21, + 7.21, + 7.21, + 2400, + 17304, + 7.227, + 20230706 + ], + [ + 1420, + 7.21, + 7.21, + 7.21, + 7.21, + 26400, + 190536, + 7.227, + 20230706 + ], + [ + 1421, + 7.2, + 7.2, + 7.2, + 7.2, + 109300, + 788038, + 7.227, + 20230706 + ], + [ + 1422, + 7.2, + 7.2, + 7.2, + 7.2, + 15700, + 113119, + 7.227, + 20230706 + ], + [ + 1423, + 7.2, + 7.2, + 7.2, + 7.2, + 40900, + 294824, + 7.226, + 20230706 + ], + [ + 1424, + 7.2, + 7.2, + 7.2, + 7.2, + 41800, + 301294, + 7.226, + 20230706 + ], + [ + 1425, + 7.2, + 7.2, + 7.2, + 7.2, + 50500, + 364143, + 7.226, + 20230706 + ], + [ + 1426, + 7.21, + 7.21, + 7.21, + 7.21, + 13900, + 100285, + 7.226, + 20230706 + ], + [ + 1427, + 7.21, + 7.21, + 7.21, + 7.21, + 7200, + 51950, + 7.226, + 20230706 + ], + [ + 1428, + 7.21, + 7.21, + 7.21, + 7.21, + 33900, + 244578, + 7.226, + 20230706 + ], + [ + 1429, + 7.21, + 7.21, + 7.21, + 7.21, + 14900, + 107482, + 7.226, + 20230706 + ], + [ + 1430, + 7.21, + 7.21, + 7.21, + 7.21, + 28400, + 204765, + 7.226, + 20230706 + ], + [ + 1431, + 7.21, + 7.21, + 7.21, + 7.21, + 112000, + 808056, + 7.226, + 20230706 + ], + [ + 1432, + 7.2, + 7.2, + 7.2, + 7.2, + 99100, + 714625, + 7.226, + 20230706 + ], + [ + 1433, + 7.21, + 7.21, + 7.21, + 7.21, + 19800, + 142769, + 7.226, + 20230706 + ], + [ + 1434, + 7.21, + 7.21, + 7.21, + 7.21, + 34000, + 245149, + 7.226, + 20230706 + ], + [ + 1435, + 7.21, + 7.21, + 7.21, + 7.21, + 36200, + 261007, + 7.226, + 20230706 + ], + [ + 1436, + 7.21, + 7.21, + 7.21, + 7.21, + 14400, + 103874, + 7.226, + 20230706 + ], + [ + 1437, + 7.21, + 7.21, + 7.21, + 7.21, + 88300, + 636761, + 7.226, + 20230706 + ], + [ + 1438, + 7.21, + 7.21, + 7.21, + 7.21, + 28600, + 206211, + 7.226, + 20230706 + ], + [ + 1439, + 7.2, + 7.2, + 7.2, + 7.2, + 78700, + 567259, + 7.226, + 20230706 + ], + [ + 1440, + 7.2, + 7.2, + 7.2, + 7.2, + 20600, + 148440, + 7.226, + 20230706 + ], + [ + 1441, + 7.2, + 7.2, + 7.2, + 7.2, + 64100, + 462182, + 7.226, + 20230706 + ], + [ + 1442, + 7.2, + 7.2, + 7.2, + 7.2, + 60900, + 438928, + 7.225, + 20230706 + ], + [ + 1443, + 7.2, + 7.2, + 7.2, + 7.2, + 29500, + 212770, + 7.225, + 20230706 + ], + [ + 1444, + 7.21, + 7.21, + 7.21, + 7.21, + 27300, + 197030, + 7.225, + 20230706 + ], + [ + 1445, + 7.21, + 7.21, + 7.21, + 7.21, + 11600, + 83685, + 7.225, + 20230706 + ], + [ + 1446, + 7.21, + 7.21, + 7.21, + 7.21, + 27600, + 199208, + 7.225, + 20230706 + ], + [ + 1447, + 7.21, + 7.21, + 7.21, + 7.21, + 34900, + 251849, + 7.225, + 20230706 + ], + [ + 1448, + 7.21, + 7.21, + 7.21, + 7.21, + 15500, + 111759, + 7.225, + 20230706 + ], + [ + 1449, + 7.21, + 7.21, + 7.21, + 7.21, + 18100, + 130502, + 7.225, + 20230706 + ], + [ + 1450, + 7.21, + 7.21, + 7.21, + 7.21, + 41100, + 296546, + 7.225, + 20230706 + ], + [ + 1451, + 7.2, + 7.2, + 7.2, + 7.2, + 131500, + 948231, + 7.225, + 20230706 + ], + [ + 1452, + 7.21, + 7.21, + 7.21, + 7.21, + 14300, + 103118, + 7.225, + 20230706 + ], + [ + 1453, + 7.2, + 7.2, + 7.2, + 7.2, + 161400, + 1163922, + 7.225, + 20230706 + ], + [ + 1454, + 7.21, + 7.21, + 7.21, + 7.21, + 20800, + 150022, + 7.225, + 20230706 + ], + [ + 1455, + 7.21, + 7.21, + 7.21, + 7.21, + 77800, + 561617, + 7.225, + 20230706 + ], + [ + 1456, + 7.21, + 7.21, + 7.21, + 7.21, + 118900, + 858627, + 7.225, + 20230706 + ], + [ + 1457, + 7.21, + 7.21, + 7.21, + 7.21, + 46100, + 332538, + 7.225, + 20230706 + ], + [ + 1458, + 7.22, + 7.22, + 7.22, + 7.22, + 0, + 0, + 7.225, + 20230706 + ], + [ + 1459, + 7.22, + 7.22, + 7.22, + 7.22, + 0, + 0, + 7.225, + 20230706 + ], + [ + 1500, + 7.21, + 7.21, + 7.21, + 7.21, + 369300, + 2662444, + 7.225, + 20230706 + ] + ], + "date": 20230706, + "yclose": 7.21 + }, + { + "minute": [ + [ + 925, + 7.26, + 7.26, + 7.26, + 7.26, + 55600, + 403656, + 7.26, + 20230705 + ], + [ + 930, + 7.26, + 7.26, + 7.26, + 7.26, + 55600, + 403656, + 7.26, + 20230705 + ], + [ + 931, + 7.27, + 7.27, + 7.27, + 7.27, + 100200, + 728734, + 7.268, + 20230705 + ], + [ + 932, + 7.27, + 7.27, + 7.27, + 7.27, + 60500, + 440077, + 7.27, + 20230705 + ], + [ + 933, + 7.27, + 7.27, + 7.27, + 7.27, + 31700, + 230675, + 7.271, + 20230705 + ], + [ + 934, + 7.27, + 7.27, + 7.27, + 7.27, + 47800, + 347806, + 7.272, + 20230705 + ], + [ + 935, + 7.27, + 7.27, + 7.27, + 7.27, + 128700, + 936755, + 7.274, + 20230705 + ], + [ + 936, + 7.26, + 7.26, + 7.26, + 7.26, + 38600, + 280626, + 7.273, + 20230705 + ], + [ + 937, + 7.26, + 7.26, + 7.26, + 7.26, + 56600, + 411513, + 7.273, + 20230705 + ], + [ + 938, + 7.27, + 7.27, + 7.27, + 7.27, + 48600, + 353762, + 7.274, + 20230705 + ], + [ + 939, + 7.27, + 7.27, + 7.27, + 7.27, + 15300, + 111338, + 7.274, + 20230705 + ], + [ + 940, + 7.27, + 7.27, + 7.27, + 7.27, + 121700, + 884900, + 7.273, + 20230705 + ], + [ + 941, + 7.26, + 7.26, + 7.26, + 7.26, + 53400, + 388049, + 7.273, + 20230705 + ], + [ + 942, + 7.26, + 7.26, + 7.26, + 7.26, + 53200, + 386477, + 7.272, + 20230705 + ], + [ + 943, + 7.26, + 7.26, + 7.26, + 7.26, + 40000, + 290548, + 7.272, + 20230705 + ], + [ + 944, + 7.26, + 7.26, + 7.26, + 7.26, + 129500, + 941729, + 7.272, + 20230705 + ], + [ + 945, + 7.26, + 7.26, + 7.26, + 7.26, + 100300, + 728605, + 7.271, + 20230705 + ], + [ + 946, + 7.25, + 7.25, + 7.25, + 7.25, + 194100, + 1408507, + 7.269, + 20230705 + ], + [ + 947, + 7.24, + 7.24, + 7.24, + 7.24, + 248100, + 1798331, + 7.266, + 20230705 + ], + [ + 948, + 7.25, + 7.25, + 7.25, + 7.25, + 91300, + 661933, + 7.265, + 20230705 + ], + [ + 949, + 7.24, + 7.24, + 7.24, + 7.24, + 128600, + 931879, + 7.263, + 20230705 + ], + [ + 950, + 7.24, + 7.24, + 7.24, + 7.24, + 65700, + 475876, + 7.263, + 20230705 + ], + [ + 951, + 7.24, + 7.24, + 7.24, + 7.24, + 269100, + 1948582, + 7.26, + 20230705 + ], + [ + 952, + 7.23, + 7.23, + 7.23, + 7.23, + 137000, + 991768, + 7.259, + 20230705 + ], + [ + 953, + 7.24, + 7.24, + 7.24, + 7.24, + 52500, + 380523, + 7.258, + 20230705 + ], + [ + 954, + 7.23, + 7.23, + 7.23, + 7.23, + 160800, + 1164030, + 7.257, + 20230705 + ], + [ + 955, + 7.23, + 7.23, + 7.23, + 7.23, + 45200, + 326924, + 7.257, + 20230705 + ], + [ + 956, + 7.23, + 7.23, + 7.23, + 7.23, + 57600, + 416496, + 7.256, + 20230705 + ], + [ + 957, + 7.23, + 7.23, + 7.23, + 7.23, + 199100, + 1441323, + 7.255, + 20230705 + ], + [ + 958, + 7.23, + 7.23, + 7.23, + 7.23, + 79600, + 575906, + 7.254, + 20230705 + ], + [ + 959, + 7.21, + 7.21, + 7.21, + 7.21, + 702400, + 5075559, + 7.249, + 20230705 + ], + [ + 1000, + 7.21, + 7.21, + 7.21, + 7.21, + 163500, + 1179290, + 7.247, + 20230705 + ], + [ + 1001, + 7.21, + 7.21, + 7.21, + 7.21, + 107700, + 777433, + 7.246, + 20230705 + ], + [ + 1002, + 7.22, + 7.22, + 7.22, + 7.22, + 31900, + 230382, + 7.246, + 20230705 + ], + [ + 1003, + 7.22, + 7.22, + 7.22, + 7.22, + 44900, + 324556, + 7.246, + 20230705 + ], + [ + 1004, + 7.23, + 7.23, + 7.23, + 7.23, + 80300, + 580642, + 7.246, + 20230705 + ], + [ + 1005, + 7.22, + 7.22, + 7.22, + 7.22, + 98100, + 708877, + 7.245, + 20230705 + ], + [ + 1006, + 7.23, + 7.23, + 7.23, + 7.23, + 37300, + 269696, + 7.245, + 20230705 + ], + [ + 1007, + 7.22, + 7.22, + 7.22, + 7.22, + 135000, + 975928, + 7.244, + 20230705 + ], + [ + 1008, + 7.22, + 7.22, + 7.22, + 7.22, + 77500, + 560084, + 7.244, + 20230705 + ], + [ + 1009, + 7.22, + 7.22, + 7.22, + 7.22, + 32400, + 234215, + 7.244, + 20230705 + ], + [ + 1010, + 7.23, + 7.23, + 7.23, + 7.23, + 42700, + 308988, + 7.244, + 20230705 + ], + [ + 1011, + 7.23, + 7.23, + 7.23, + 7.23, + 18700, + 135245, + 7.244, + 20230705 + ], + [ + 1012, + 7.24, + 7.24, + 7.24, + 7.24, + 140600, + 1017938, + 7.244, + 20230705 + ], + [ + 1013, + 7.24, + 7.24, + 7.24, + 7.24, + 37700, + 273155, + 7.244, + 20230705 + ], + [ + 1014, + 7.24, + 7.24, + 7.24, + 7.24, + 68900, + 498866, + 7.244, + 20230705 + ], + [ + 1015, + 7.23, + 7.23, + 7.23, + 7.23, + 57200, + 413602, + 7.244, + 20230705 + ], + [ + 1016, + 7.23, + 7.23, + 7.23, + 7.23, + 26600, + 192946, + 7.244, + 20230705 + ], + [ + 1017, + 7.23, + 7.23, + 7.23, + 7.23, + 20200, + 146243, + 7.244, + 20230705 + ], + [ + 1018, + 7.23, + 7.23, + 7.23, + 7.23, + 29900, + 216473, + 7.244, + 20230705 + ], + [ + 1019, + 7.23, + 7.23, + 7.23, + 7.23, + 62500, + 452149, + 7.244, + 20230705 + ], + [ + 1020, + 7.24, + 7.24, + 7.24, + 7.24, + 7700, + 55798, + 7.244, + 20230705 + ], + [ + 1021, + 7.23, + 7.23, + 7.23, + 7.23, + 45300, + 327813, + 7.243, + 20230705 + ], + [ + 1022, + 7.23, + 7.23, + 7.23, + 7.23, + 14000, + 101251, + 7.243, + 20230705 + ], + [ + 1023, + 7.23, + 7.23, + 7.23, + 7.23, + 59300, + 429317, + 7.243, + 20230705 + ], + [ + 1024, + 7.23, + 7.23, + 7.23, + 7.23, + 51100, + 369575, + 7.243, + 20230705 + ], + [ + 1025, + 7.24, + 7.24, + 7.24, + 7.24, + 13800, + 100026, + 7.243, + 20230705 + ], + [ + 1026, + 7.24, + 7.24, + 7.24, + 7.24, + 7900, + 57265, + 7.243, + 20230705 + ], + [ + 1027, + 7.24, + 7.24, + 7.24, + 7.24, + 27500, + 199256, + 7.243, + 20230705 + ], + [ + 1028, + 7.24, + 7.24, + 7.24, + 7.24, + 63500, + 460240, + 7.243, + 20230705 + ], + [ + 1029, + 7.24, + 7.24, + 7.24, + 7.24, + 56100, + 406408, + 7.243, + 20230705 + ], + [ + 1030, + 7.23, + 7.23, + 7.23, + 7.23, + 145000, + 1049786, + 7.243, + 20230705 + ], + [ + 1031, + 7.23, + 7.23, + 7.23, + 7.23, + 46700, + 338245, + 7.243, + 20230705 + ], + [ + 1032, + 7.23, + 7.23, + 7.23, + 7.23, + 36600, + 264802, + 7.243, + 20230705 + ], + [ + 1033, + 7.23, + 7.23, + 7.23, + 7.23, + 17700, + 128022, + 7.243, + 20230705 + ], + [ + 1034, + 7.23, + 7.23, + 7.23, + 7.23, + 9900, + 71673, + 7.243, + 20230705 + ], + [ + 1035, + 7.23, + 7.23, + 7.23, + 7.23, + 42000, + 304063, + 7.243, + 20230705 + ], + [ + 1036, + 7.23, + 7.23, + 7.23, + 7.23, + 28800, + 208510, + 7.243, + 20230705 + ], + [ + 1037, + 7.24, + 7.24, + 7.24, + 7.24, + 19500, + 141215, + 7.243, + 20230705 + ], + [ + 1038, + 7.23, + 7.23, + 7.23, + 7.23, + 25000, + 181011, + 7.243, + 20230705 + ], + [ + 1039, + 7.24, + 7.24, + 7.24, + 7.24, + 14700, + 106458, + 7.243, + 20230705 + ], + [ + 1040, + 7.24, + 7.24, + 7.24, + 7.24, + 4300, + 31167, + 7.243, + 20230705 + ], + [ + 1041, + 7.24, + 7.24, + 7.24, + 7.24, + 26800, + 194204, + 7.243, + 20230705 + ], + [ + 1042, + 7.24, + 7.24, + 7.24, + 7.24, + 26300, + 190646, + 7.243, + 20230705 + ], + [ + 1043, + 7.24, + 7.24, + 7.24, + 7.24, + 30300, + 219670, + 7.243, + 20230705 + ], + [ + 1044, + 7.24, + 7.24, + 7.24, + 7.24, + 30400, + 220359, + 7.243, + 20230705 + ], + [ + 1045, + 7.24, + 7.24, + 7.24, + 7.24, + 28600, + 207357, + 7.243, + 20230705 + ], + [ + 1046, + 7.24, + 7.24, + 7.24, + 7.24, + 32300, + 233914, + 7.243, + 20230705 + ], + [ + 1047, + 7.23, + 7.23, + 7.23, + 7.23, + 104000, + 752882, + 7.243, + 20230705 + ], + [ + 1048, + 7.24, + 7.24, + 7.24, + 7.24, + 20700, + 149867, + 7.243, + 20230705 + ], + [ + 1049, + 7.23, + 7.23, + 7.23, + 7.23, + 17200, + 124514, + 7.243, + 20230705 + ], + [ + 1050, + 7.23, + 7.23, + 7.23, + 7.23, + 12000, + 86908, + 7.243, + 20230705 + ], + [ + 1051, + 7.24, + 7.24, + 7.24, + 7.24, + 14300, + 103543, + 7.243, + 20230705 + ], + [ + 1052, + 7.24, + 7.24, + 7.24, + 7.24, + 5600, + 40567, + 7.243, + 20230705 + ], + [ + 1053, + 7.25, + 7.25, + 7.25, + 7.25, + 8600, + 62349, + 7.243, + 20230705 + ], + [ + 1054, + 7.24, + 7.24, + 7.24, + 7.24, + 14000, + 101423, + 7.243, + 20230705 + ], + [ + 1055, + 7.24, + 7.24, + 7.24, + 7.24, + 11100, + 80469, + 7.243, + 20230705 + ], + [ + 1056, + 7.24, + 7.24, + 7.24, + 7.24, + 13900, + 100757, + 7.243, + 20230705 + ], + [ + 1057, + 7.24, + 7.24, + 7.24, + 7.24, + 13100, + 94969, + 7.243, + 20230705 + ], + [ + 1058, + 7.24, + 7.24, + 7.24, + 7.24, + 14200, + 102918, + 7.243, + 20230705 + ], + [ + 1059, + 7.24, + 7.24, + 7.24, + 7.24, + 19800, + 143472, + 7.243, + 20230705 + ], + [ + 1100, + 7.24, + 7.24, + 7.24, + 7.24, + 10600, + 76837, + 7.243, + 20230705 + ], + [ + 1101, + 7.24, + 7.24, + 7.24, + 7.24, + 12600, + 91343, + 7.243, + 20230705 + ], + [ + 1102, + 7.24, + 7.24, + 7.24, + 7.24, + 20400, + 147818, + 7.243, + 20230705 + ], + [ + 1103, + 7.24, + 7.24, + 7.24, + 7.24, + 4900, + 35524, + 7.243, + 20230705 + ], + [ + 1104, + 7.24, + 7.24, + 7.24, + 7.24, + 6700, + 48545, + 7.243, + 20230705 + ], + [ + 1105, + 7.24, + 7.24, + 7.24, + 7.24, + 5800, + 42046, + 7.243, + 20230705 + ], + [ + 1106, + 7.24, + 7.24, + 7.24, + 7.24, + 4400, + 31864, + 7.243, + 20230705 + ], + [ + 1107, + 7.24, + 7.24, + 7.24, + 7.24, + 4200, + 30408, + 7.243, + 20230705 + ], + [ + 1108, + 7.24, + 7.24, + 7.24, + 7.24, + 10900, + 78978, + 7.243, + 20230705 + ], + [ + 1109, + 7.24, + 7.24, + 7.24, + 7.24, + 17400, + 126111, + 7.243, + 20230705 + ], + [ + 1110, + 7.24, + 7.24, + 7.24, + 7.24, + 7200, + 52166, + 7.243, + 20230705 + ], + [ + 1111, + 7.24, + 7.24, + 7.24, + 7.24, + 7700, + 55793, + 7.243, + 20230705 + ], + [ + 1112, + 7.23, + 7.23, + 7.23, + 7.23, + 80200, + 580647, + 7.243, + 20230705 + ], + [ + 1113, + 7.23, + 7.23, + 7.23, + 7.23, + 14500, + 105015, + 7.243, + 20230705 + ], + [ + 1114, + 7.23, + 7.23, + 7.23, + 7.23, + 22200, + 160727, + 7.243, + 20230705 + ], + [ + 1115, + 7.23, + 7.23, + 7.23, + 7.23, + 15000, + 108677, + 7.243, + 20230705 + ], + [ + 1116, + 7.24, + 7.24, + 7.24, + 7.24, + 14000, + 101441, + 7.243, + 20230705 + ], + [ + 1117, + 7.24, + 7.24, + 7.24, + 7.24, + 9700, + 70274, + 7.243, + 20230705 + ], + [ + 1118, + 7.24, + 7.24, + 7.24, + 7.24, + 12300, + 89155, + 7.243, + 20230705 + ], + [ + 1119, + 7.25, + 7.25, + 7.25, + 7.25, + 15700, + 113824, + 7.243, + 20230705 + ], + [ + 1120, + 7.25, + 7.25, + 7.25, + 7.25, + 16700, + 121075, + 7.243, + 20230705 + ], + [ + 1121, + 7.24, + 7.24, + 7.24, + 7.24, + 13200, + 95680, + 7.243, + 20230705 + ], + [ + 1122, + 7.25, + 7.25, + 7.25, + 7.25, + 8600, + 62350, + 7.243, + 20230705 + ], + [ + 1123, + 7.25, + 7.25, + 7.25, + 7.25, + 4700, + 34068, + 7.243, + 20230705 + ], + [ + 1124, + 7.24, + 7.24, + 7.24, + 7.24, + 30300, + 219671, + 7.243, + 20230705 + ], + [ + 1125, + 7.24, + 7.24, + 7.24, + 7.24, + 13700, + 99296, + 7.243, + 20230705 + ], + [ + 1126, + 7.24, + 7.24, + 7.24, + 7.24, + 1200, + 8690, + 7.243, + 20230705 + ], + [ + 1127, + 7.24, + 7.24, + 7.24, + 7.24, + 18400, + 133283, + 7.243, + 20230705 + ], + [ + 1128, + 7.24, + 7.24, + 7.24, + 7.24, + 5200, + 37667, + 7.243, + 20230705 + ], + [ + 1129, + 7.24, + 7.24, + 7.24, + 7.24, + 9200, + 66675, + 7.243, + 20230705 + ], + [ + 1130, + 7.24, + 7.24, + 7.24, + 7.24, + 33300, + 241284, + 7.243, + 20230705 + ], + [ + 1300, + 7.24, + 7.24, + 7.24, + 7.24, + 83100, + 601556, + 7.243, + 20230705 + ], + [ + 1301, + 7.24, + 7.24, + 7.24, + 7.24, + 83100, + 601556, + 7.243, + 20230705 + ], + [ + 1302, + 7.24, + 7.24, + 7.24, + 7.24, + 4700, + 34028, + 7.243, + 20230705 + ], + [ + 1303, + 7.24, + 7.24, + 7.24, + 7.24, + 1300, + 9402, + 7.243, + 20230705 + ], + [ + 1304, + 7.24, + 7.24, + 7.24, + 7.24, + 144100, + 1043394, + 7.243, + 20230705 + ], + [ + 1305, + 7.24, + 7.24, + 7.24, + 7.24, + 8400, + 60818, + 7.243, + 20230705 + ], + [ + 1306, + 7.24, + 7.24, + 7.24, + 7.24, + 17200, + 124527, + 7.243, + 20230705 + ], + [ + 1307, + 7.23, + 7.23, + 7.23, + 7.23, + 14000, + 101342, + 7.243, + 20230705 + ], + [ + 1308, + 7.23, + 7.23, + 7.23, + 7.23, + 12900, + 93378, + 7.243, + 20230705 + ], + [ + 1309, + 7.24, + 7.24, + 7.24, + 7.24, + 1300, + 9424, + 7.243, + 20230705 + ], + [ + 1310, + 7.25, + 7.25, + 7.25, + 7.25, + 1100, + 7975, + 7.243, + 20230705 + ], + [ + 1311, + 7.24, + 7.24, + 7.24, + 7.24, + 15300, + 110924, + 7.243, + 20230705 + ], + [ + 1312, + 7.24, + 7.24, + 7.24, + 7.24, + 28000, + 202978, + 7.243, + 20230705 + ], + [ + 1313, + 7.24, + 7.24, + 7.24, + 7.24, + 29400, + 212961, + 7.243, + 20230705 + ], + [ + 1314, + 7.24, + 7.24, + 7.24, + 7.24, + 32700, + 236758, + 7.243, + 20230705 + ], + [ + 1315, + 7.24, + 7.24, + 7.24, + 7.24, + 18500, + 134092, + 7.243, + 20230705 + ], + [ + 1316, + 7.23, + 7.23, + 7.23, + 7.23, + 46100, + 333824, + 7.243, + 20230705 + ], + [ + 1317, + 7.24, + 7.24, + 7.24, + 7.24, + 2600, + 19121, + 7.243, + 20230705 + ], + [ + 1318, + 7.23, + 7.23, + 7.23, + 7.23, + 44100, + 319259, + 7.243, + 20230705 + ], + [ + 1319, + 7.24, + 7.24, + 7.24, + 7.24, + 14000, + 101368, + 7.243, + 20230705 + ], + [ + 1320, + 7.24, + 7.24, + 7.24, + 7.24, + 11000, + 79647, + 7.243, + 20230705 + ], + [ + 1321, + 7.23, + 7.23, + 7.23, + 7.23, + 27600, + 199980, + 7.243, + 20230705 + ], + [ + 1322, + 7.24, + 7.24, + 7.24, + 7.24, + 11900, + 86149, + 7.243, + 20230705 + ], + [ + 1323, + 7.24, + 7.24, + 7.24, + 7.24, + 25100, + 181901, + 7.243, + 20230705 + ], + [ + 1324, + 7.24, + 7.24, + 7.24, + 7.24, + 13400, + 97135, + 7.243, + 20230705 + ], + [ + 1325, + 7.24, + 7.24, + 7.24, + 7.24, + 27600, + 200097, + 7.243, + 20230705 + ], + [ + 1326, + 7.24, + 7.24, + 7.24, + 7.24, + 42500, + 308154, + 7.243, + 20230705 + ], + [ + 1327, + 7.24, + 7.24, + 7.24, + 7.24, + 10000, + 72498, + 7.243, + 20230705 + ], + [ + 1328, + 7.24, + 7.24, + 7.24, + 7.24, + 25000, + 181433, + 7.243, + 20230705 + ], + [ + 1329, + 7.25, + 7.25, + 7.25, + 7.25, + 15900, + 115401, + 7.243, + 20230705 + ], + [ + 1330, + 7.25, + 7.25, + 7.25, + 7.25, + 12400, + 89920, + 7.243, + 20230705 + ], + [ + 1331, + 7.25, + 7.25, + 7.25, + 7.25, + 19700, + 142912, + 7.244, + 20230705 + ], + [ + 1332, + 7.25, + 7.25, + 7.25, + 7.25, + 1800, + 13053, + 7.244, + 20230705 + ], + [ + 1333, + 7.25, + 7.25, + 7.25, + 7.25, + 9900, + 71808, + 7.244, + 20230705 + ], + [ + 1334, + 7.25, + 7.25, + 7.25, + 7.25, + 13200, + 95719, + 7.244, + 20230705 + ], + [ + 1335, + 7.25, + 7.25, + 7.25, + 7.25, + 27000, + 195945, + 7.244, + 20230705 + ], + [ + 1336, + 7.25, + 7.25, + 7.25, + 7.25, + 19000, + 137844, + 7.244, + 20230705 + ], + [ + 1337, + 7.25, + 7.25, + 7.25, + 7.25, + 19800, + 143571, + 7.244, + 20230705 + ], + [ + 1338, + 7.25, + 7.25, + 7.25, + 7.25, + 81500, + 590921, + 7.244, + 20230705 + ], + [ + 1339, + 7.25, + 7.25, + 7.25, + 7.25, + 234400, + 1701514, + 7.244, + 20230705 + ], + [ + 1340, + 7.25, + 7.25, + 7.25, + 7.25, + 16900, + 122720, + 7.244, + 20230705 + ], + [ + 1341, + 7.26, + 7.26, + 7.26, + 7.26, + 31500, + 228802, + 7.244, + 20230705 + ], + [ + 1342, + 7.26, + 7.26, + 7.26, + 7.26, + 35700, + 259334, + 7.244, + 20230705 + ], + [ + 1343, + 7.26, + 7.26, + 7.26, + 7.26, + 6000, + 43610, + 7.244, + 20230705 + ], + [ + 1344, + 7.26, + 7.26, + 7.26, + 7.26, + 8900, + 64664, + 7.244, + 20230705 + ], + [ + 1345, + 7.26, + 7.26, + 7.26, + 7.26, + 25400, + 184439, + 7.245, + 20230705 + ], + [ + 1346, + 7.25, + 7.25, + 7.25, + 7.25, + 8200, + 59502, + 7.245, + 20230705 + ], + [ + 1347, + 7.25, + 7.25, + 7.25, + 7.25, + 15700, + 113920, + 7.245, + 20230705 + ], + [ + 1348, + 7.25, + 7.25, + 7.25, + 7.25, + 6400, + 46406, + 7.245, + 20230705 + ], + [ + 1349, + 7.25, + 7.25, + 7.25, + 7.25, + 21400, + 155339, + 7.245, + 20230705 + ], + [ + 1350, + 7.25, + 7.25, + 7.25, + 7.25, + 12500, + 90700, + 7.245, + 20230705 + ], + [ + 1351, + 7.25, + 7.25, + 7.25, + 7.25, + 14000, + 101627, + 7.245, + 20230705 + ], + [ + 1352, + 7.25, + 7.25, + 7.25, + 7.25, + 86300, + 626030, + 7.245, + 20230705 + ], + [ + 1353, + 7.25, + 7.25, + 7.25, + 7.25, + 14100, + 102364, + 7.245, + 20230705 + ], + [ + 1354, + 7.25, + 7.25, + 7.25, + 7.25, + 35900, + 260627, + 7.245, + 20230705 + ], + [ + 1355, + 7.26, + 7.26, + 7.26, + 7.26, + 86800, + 630594, + 7.245, + 20230705 + ], + [ + 1356, + 7.26, + 7.26, + 7.26, + 7.26, + 15000, + 108922, + 7.245, + 20230705 + ], + [ + 1357, + 7.25, + 7.25, + 7.25, + 7.25, + 1900, + 13791, + 7.245, + 20230705 + ], + [ + 1358, + 7.25, + 7.25, + 7.25, + 7.25, + 8700, + 63140, + 7.245, + 20230705 + ], + [ + 1359, + 7.25, + 7.25, + 7.25, + 7.25, + 13600, + 98621, + 7.245, + 20230705 + ], + [ + 1400, + 7.25, + 7.25, + 7.25, + 7.25, + 13200, + 95829, + 7.245, + 20230705 + ], + [ + 1401, + 7.25, + 7.25, + 7.25, + 7.25, + 57600, + 417900, + 7.245, + 20230705 + ], + [ + 1402, + 7.25, + 7.25, + 7.25, + 7.25, + 17400, + 126305, + 7.245, + 20230705 + ], + [ + 1403, + 7.25, + 7.25, + 7.25, + 7.25, + 18500, + 134308, + 7.245, + 20230705 + ], + [ + 1404, + 7.25, + 7.25, + 7.25, + 7.25, + 26800, + 194621, + 7.245, + 20230705 + ], + [ + 1405, + 7.25, + 7.25, + 7.25, + 7.25, + 31100, + 225847, + 7.245, + 20230705 + ], + [ + 1406, + 7.25, + 7.25, + 7.25, + 7.25, + 85200, + 618598, + 7.246, + 20230705 + ], + [ + 1407, + 7.26, + 7.26, + 7.26, + 7.26, + 79000, + 573610, + 7.246, + 20230705 + ], + [ + 1408, + 7.25, + 7.25, + 7.25, + 7.25, + 9600, + 69693, + 7.246, + 20230705 + ], + [ + 1409, + 7.26, + 7.26, + 7.26, + 7.26, + 71800, + 521282, + 7.246, + 20230705 + ], + [ + 1410, + 7.25, + 7.25, + 7.25, + 7.25, + 37300, + 270559, + 7.246, + 20230705 + ], + [ + 1411, + 7.25, + 7.25, + 7.25, + 7.25, + 23500, + 170599, + 7.246, + 20230705 + ], + [ + 1412, + 7.25, + 7.25, + 7.25, + 7.25, + 81100, + 588838, + 7.246, + 20230705 + ], + [ + 1413, + 7.26, + 7.26, + 7.26, + 7.26, + 44200, + 320982, + 7.246, + 20230705 + ], + [ + 1414, + 7.25, + 7.25, + 7.25, + 7.25, + 36800, + 267271, + 7.246, + 20230705 + ], + [ + 1415, + 7.26, + 7.26, + 7.26, + 7.26, + 48700, + 353688, + 7.246, + 20230705 + ], + [ + 1416, + 7.25, + 7.25, + 7.25, + 7.25, + 7200, + 52279, + 7.246, + 20230705 + ], + [ + 1417, + 7.25, + 7.25, + 7.25, + 7.25, + 19800, + 143768, + 7.246, + 20230705 + ], + [ + 1418, + 7.25, + 7.25, + 7.25, + 7.25, + 22300, + 161974, + 7.246, + 20230705 + ], + [ + 1419, + 7.25, + 7.25, + 7.25, + 7.25, + 54700, + 396928, + 7.246, + 20230705 + ], + [ + 1420, + 7.25, + 7.25, + 7.25, + 7.25, + 100100, + 726016, + 7.247, + 20230705 + ], + [ + 1421, + 7.25, + 7.25, + 7.25, + 7.25, + 59500, + 431741, + 7.247, + 20230705 + ], + [ + 1422, + 7.25, + 7.25, + 7.25, + 7.25, + 54200, + 393335, + 7.247, + 20230705 + ], + [ + 1423, + 7.25, + 7.25, + 7.25, + 7.25, + 1100, + 8294, + 7.247, + 20230705 + ], + [ + 1424, + 7.25, + 7.25, + 7.25, + 7.25, + 23600, + 171297, + 7.247, + 20230705 + ], + [ + 1425, + 7.25, + 7.25, + 7.25, + 7.25, + 122600, + 890088, + 7.247, + 20230705 + ], + [ + 1426, + 7.25, + 7.25, + 7.25, + 7.25, + 7000, + 50771, + 7.247, + 20230705 + ], + [ + 1427, + 7.25, + 7.25, + 7.25, + 7.25, + 12000, + 87097, + 7.247, + 20230705 + ], + [ + 1428, + 7.25, + 7.25, + 7.25, + 7.25, + 41800, + 303281, + 7.247, + 20230705 + ], + [ + 1429, + 7.25, + 7.25, + 7.25, + 7.25, + 24200, + 175658, + 7.247, + 20230705 + ], + [ + 1430, + 7.25, + 7.25, + 7.25, + 7.25, + 23400, + 169845, + 7.247, + 20230705 + ], + [ + 1431, + 7.25, + 7.25, + 7.25, + 7.25, + 87200, + 633494, + 7.247, + 20230705 + ], + [ + 1432, + 7.25, + 7.25, + 7.25, + 7.25, + 48400, + 351563, + 7.247, + 20230705 + ], + [ + 1433, + 7.25, + 7.25, + 7.25, + 7.25, + 15100, + 109619, + 7.247, + 20230705 + ], + [ + 1434, + 7.25, + 7.25, + 7.25, + 7.25, + 24400, + 177067, + 7.247, + 20230705 + ], + [ + 1435, + 7.25, + 7.25, + 7.25, + 7.25, + 59200, + 429440, + 7.247, + 20230705 + ], + [ + 1436, + 7.25, + 7.25, + 7.25, + 7.25, + 59500, + 431845, + 7.247, + 20230705 + ], + [ + 1437, + 7.25, + 7.25, + 7.25, + 7.25, + 108400, + 786277, + 7.247, + 20230705 + ], + [ + 1438, + 7.25, + 7.25, + 7.25, + 7.25, + 51600, + 374482, + 7.247, + 20230705 + ], + [ + 1439, + 7.25, + 7.25, + 7.25, + 7.25, + 58200, + 422219, + 7.248, + 20230705 + ], + [ + 1440, + 7.24, + 7.24, + 7.24, + 7.24, + 449300, + 3254149, + 7.247, + 20230705 + ], + [ + 1441, + 7.24, + 7.24, + 7.24, + 7.24, + 44000, + 318916, + 7.247, + 20230705 + ], + [ + 1442, + 7.24, + 7.24, + 7.24, + 7.24, + 14900, + 108060, + 7.247, + 20230705 + ], + [ + 1443, + 7.24, + 7.24, + 7.24, + 7.24, + 72000, + 521478, + 7.247, + 20230705 + ], + [ + 1444, + 7.24, + 7.24, + 7.24, + 7.24, + 19000, + 137643, + 7.247, + 20230705 + ], + [ + 1445, + 7.24, + 7.24, + 7.24, + 7.24, + 82800, + 600268, + 7.247, + 20230705 + ], + [ + 1446, + 7.24, + 7.24, + 7.24, + 7.24, + 52200, + 378604, + 7.247, + 20230705 + ], + [ + 1447, + 7.24, + 7.24, + 7.24, + 7.24, + 29300, + 212142, + 7.247, + 20230705 + ], + [ + 1448, + 7.24, + 7.24, + 7.24, + 7.24, + 14900, + 108105, + 7.247, + 20230705 + ], + [ + 1449, + 7.24, + 7.24, + 7.24, + 7.24, + 60400, + 438060, + 7.247, + 20230705 + ], + [ + 1450, + 7.25, + 7.25, + 7.25, + 7.25, + 24000, + 174158, + 7.247, + 20230705 + ], + [ + 1451, + 7.25, + 7.25, + 7.25, + 7.25, + 32400, + 235032, + 7.247, + 20230705 + ], + [ + 1452, + 7.24, + 7.24, + 7.24, + 7.24, + 102300, + 741636, + 7.247, + 20230705 + ], + [ + 1453, + 7.24, + 7.24, + 7.24, + 7.24, + 72600, + 526358, + 7.247, + 20230705 + ], + [ + 1454, + 7.25, + 7.25, + 7.25, + 7.25, + 20000, + 145084, + 7.247, + 20230705 + ], + [ + 1455, + 7.24, + 7.24, + 7.24, + 7.24, + 74000, + 536269, + 7.247, + 20230705 + ], + [ + 1456, + 7.25, + 7.25, + 7.25, + 7.25, + 90300, + 654864, + 7.248, + 20230705 + ], + [ + 1457, + 7.24, + 7.24, + 7.24, + 7.24, + 32500, + 235520, + 7.247, + 20230705 + ], + [ + 1458, + 7.24, + 7.24, + 7.24, + 7.24, + 21200, + 153488, + 7.247, + 20230705 + ], + [ + 1459, + 7.24, + 7.24, + 7.24, + 7.24, + 0, + 0, + 7.247, + 20230705 + ], + [ + 1500, + 7.25, + 7.25, + 7.25, + 7.25, + 231900, + 1681137, + 7.248, + 20230705 + ] + ], + "date": 20230705, + "yclose": 7.21 + }, + { + "minute": [ + [ + 925, + 7.3, + 7.3, + 7.3, + 7.3, + 86500, + 631450, + 7.3, + 20230704 + ], + [ + 930, + 7.3, + 7.3, + 7.3, + 7.3, + 86500, + 631450, + 7.3, + 20230704 + ], + [ + 931, + 7.29, + 7.29, + 7.29, + 7.29, + 254800, + 1858930, + 7.297, + 20230704 + ], + [ + 932, + 7.3, + 7.3, + 7.3, + 7.3, + 119200, + 871431, + 7.3, + 20230704 + ], + [ + 933, + 7.29, + 7.29, + 7.29, + 7.29, + 84600, + 617344, + 7.3, + 20230704 + ], + [ + 934, + 7.29, + 7.29, + 7.29, + 7.29, + 155000, + 1130713, + 7.299, + 20230704 + ], + [ + 935, + 7.29, + 7.29, + 7.29, + 7.29, + 184600, + 1346782, + 7.298, + 20230704 + ], + [ + 936, + 7.28, + 7.28, + 7.28, + 7.28, + 376600, + 2745504, + 7.296, + 20230704 + ], + [ + 937, + 7.28, + 7.28, + 7.28, + 7.28, + 154100, + 1122549, + 7.295, + 20230704 + ], + [ + 938, + 7.28, + 7.28, + 7.28, + 7.28, + 200500, + 1460433, + 7.293, + 20230704 + ], + [ + 939, + 7.28, + 7.28, + 7.28, + 7.28, + 144100, + 1049578, + 7.293, + 20230704 + ], + [ + 940, + 7.28, + 7.28, + 7.28, + 7.28, + 133400, + 971626, + 7.292, + 20230704 + ], + [ + 941, + 7.28, + 7.28, + 7.28, + 7.28, + 136800, + 996543, + 7.291, + 20230704 + ], + [ + 942, + 7.28, + 7.28, + 7.28, + 7.28, + 147700, + 1076304, + 7.291, + 20230704 + ], + [ + 943, + 7.28, + 7.28, + 7.28, + 7.28, + 177400, + 1292819, + 7.291, + 20230704 + ], + [ + 944, + 7.28, + 7.28, + 7.28, + 7.28, + 234600, + 1709667, + 7.291, + 20230704 + ], + [ + 945, + 7.28, + 7.28, + 7.28, + 7.28, + 262600, + 1913473, + 7.29, + 20230704 + ], + [ + 946, + 7.28, + 7.28, + 7.28, + 7.28, + 142200, + 1035687, + 7.29, + 20230704 + ], + [ + 947, + 7.28, + 7.28, + 7.28, + 7.28, + 275000, + 2003684, + 7.29, + 20230704 + ], + [ + 948, + 7.28, + 7.28, + 7.28, + 7.28, + 170300, + 1240858, + 7.289, + 20230704 + ], + [ + 949, + 7.29, + 7.29, + 7.29, + 7.29, + 101000, + 736295, + 7.289, + 20230704 + ], + [ + 950, + 7.28, + 7.28, + 7.28, + 7.28, + 190400, + 1386528, + 7.289, + 20230704 + ], + [ + 951, + 7.27, + 7.27, + 7.27, + 7.27, + 331800, + 2415453, + 7.288, + 20230704 + ], + [ + 952, + 7.27, + 7.27, + 7.27, + 7.27, + 139300, + 1014019, + 7.288, + 20230704 + ], + [ + 953, + 7.27, + 7.27, + 7.27, + 7.27, + 107300, + 780855, + 7.288, + 20230704 + ], + [ + 954, + 7.27, + 7.27, + 7.27, + 7.27, + 88800, + 646047, + 7.288, + 20230704 + ], + [ + 955, + 7.28, + 7.28, + 7.28, + 7.28, + 105300, + 766102, + 7.287, + 20230704 + ], + [ + 956, + 7.27, + 7.27, + 7.27, + 7.27, + 111900, + 813964, + 7.287, + 20230704 + ], + [ + 957, + 7.27, + 7.27, + 7.27, + 7.27, + 97900, + 711944, + 7.287, + 20230704 + ], + [ + 958, + 7.27, + 7.27, + 7.27, + 7.27, + 126900, + 924038, + 7.286, + 20230704 + ], + [ + 959, + 7.28, + 7.28, + 7.28, + 7.28, + 135400, + 986272, + 7.286, + 20230704 + ], + [ + 1000, + 7.27, + 7.27, + 7.27, + 7.27, + 164400, + 1197360, + 7.286, + 20230704 + ], + [ + 1001, + 7.27, + 7.27, + 7.27, + 7.27, + 120600, + 877791, + 7.286, + 20230704 + ], + [ + 1002, + 7.27, + 7.27, + 7.27, + 7.27, + 115700, + 841731, + 7.286, + 20230704 + ], + [ + 1003, + 7.27, + 7.27, + 7.27, + 7.27, + 86400, + 628203, + 7.286, + 20230704 + ], + [ + 1004, + 7.27, + 7.27, + 7.27, + 7.27, + 93600, + 680622, + 7.285, + 20230704 + ], + [ + 1005, + 7.27, + 7.27, + 7.27, + 7.27, + 121300, + 882199, + 7.285, + 20230704 + ], + [ + 1006, + 7.26, + 7.26, + 7.26, + 7.26, + 461200, + 3353137, + 7.284, + 20230704 + ], + [ + 1007, + 7.26, + 7.26, + 7.26, + 7.26, + 114100, + 828510, + 7.284, + 20230704 + ], + [ + 1008, + 7.26, + 7.26, + 7.26, + 7.26, + 165200, + 1199640, + 7.283, + 20230704 + ], + [ + 1009, + 7.26, + 7.26, + 7.26, + 7.26, + 144600, + 1050306, + 7.283, + 20230704 + ], + [ + 1010, + 7.26, + 7.26, + 7.26, + 7.26, + 202700, + 1471755, + 7.282, + 20230704 + ], + [ + 1011, + 7.25, + 7.25, + 7.25, + 7.25, + 89900, + 652536, + 7.282, + 20230704 + ], + [ + 1012, + 7.26, + 7.26, + 7.26, + 7.26, + 130700, + 949130, + 7.281, + 20230704 + ], + [ + 1013, + 7.26, + 7.26, + 7.26, + 7.26, + 88300, + 641094, + 7.281, + 20230704 + ], + [ + 1014, + 7.26, + 7.26, + 7.26, + 7.26, + 94000, + 682579, + 7.281, + 20230704 + ], + [ + 1015, + 7.26, + 7.26, + 7.26, + 7.26, + 104800, + 760959, + 7.281, + 20230704 + ], + [ + 1016, + 7.26, + 7.26, + 7.26, + 7.26, + 200600, + 1456506, + 7.28, + 20230704 + ], + [ + 1017, + 7.25, + 7.25, + 7.25, + 7.25, + 117800, + 854333, + 7.28, + 20230704 + ], + [ + 1018, + 7.25, + 7.25, + 7.25, + 7.25, + 96400, + 699392, + 7.279, + 20230704 + ], + [ + 1019, + 7.25, + 7.25, + 7.25, + 7.25, + 91100, + 660997, + 7.279, + 20230704 + ], + [ + 1020, + 7.26, + 7.26, + 7.26, + 7.26, + 29700, + 215713, + 7.279, + 20230704 + ], + [ + 1021, + 7.26, + 7.26, + 7.26, + 7.26, + 6700, + 48703, + 7.279, + 20230704 + ], + [ + 1022, + 7.26, + 7.26, + 7.26, + 7.26, + 92500, + 672445, + 7.279, + 20230704 + ], + [ + 1023, + 7.26, + 7.26, + 7.26, + 7.26, + 13200, + 95921, + 7.279, + 20230704 + ], + [ + 1024, + 7.26, + 7.26, + 7.26, + 7.26, + 5900, + 42909, + 7.279, + 20230704 + ], + [ + 1025, + 7.27, + 7.27, + 7.27, + 7.27, + 4700, + 34211, + 7.279, + 20230704 + ], + [ + 1026, + 7.27, + 7.27, + 7.27, + 7.27, + 22600, + 164407, + 7.279, + 20230704 + ], + [ + 1027, + 7.27, + 7.27, + 7.27, + 7.27, + 5800, + 42202, + 7.279, + 20230704 + ], + [ + 1028, + 7.27, + 7.27, + 7.27, + 7.27, + 10200, + 74200, + 7.279, + 20230704 + ], + [ + 1029, + 7.27, + 7.27, + 7.27, + 7.27, + 12200, + 88724, + 7.279, + 20230704 + ], + [ + 1030, + 7.26, + 7.26, + 7.26, + 7.26, + 254200, + 1848023, + 7.278, + 20230704 + ], + [ + 1031, + 7.26, + 7.26, + 7.26, + 7.26, + 31200, + 226765, + 7.278, + 20230704 + ], + [ + 1032, + 7.26, + 7.26, + 7.26, + 7.26, + 9800, + 71206, + 7.278, + 20230704 + ], + [ + 1033, + 7.26, + 7.26, + 7.26, + 7.26, + 25900, + 188443, + 7.278, + 20230704 + ], + [ + 1034, + 7.26, + 7.26, + 7.26, + 7.26, + 33000, + 239864, + 7.278, + 20230704 + ], + [ + 1035, + 7.26, + 7.26, + 7.26, + 7.26, + 45900, + 333389, + 7.278, + 20230704 + ], + [ + 1036, + 7.26, + 7.26, + 7.26, + 7.26, + 234700, + 1704005, + 7.278, + 20230704 + ], + [ + 1037, + 7.25, + 7.25, + 7.25, + 7.25, + 179600, + 1302684, + 7.277, + 20230704 + ], + [ + 1038, + 7.25, + 7.25, + 7.25, + 7.25, + 125700, + 911444, + 7.277, + 20230704 + ], + [ + 1039, + 7.25, + 7.25, + 7.25, + 7.25, + 153100, + 1109999, + 7.276, + 20230704 + ], + [ + 1040, + 7.25, + 7.25, + 7.25, + 7.25, + 156900, + 1137659, + 7.276, + 20230704 + ], + [ + 1041, + 7.24, + 7.24, + 7.24, + 7.24, + 552400, + 4004183, + 7.274, + 20230704 + ], + [ + 1042, + 7.24, + 7.24, + 7.24, + 7.24, + 141900, + 1027437, + 7.274, + 20230704 + ], + [ + 1043, + 7.23, + 7.23, + 7.23, + 7.23, + 346800, + 2510875, + 7.273, + 20230704 + ], + [ + 1044, + 7.23, + 7.23, + 7.23, + 7.23, + 170000, + 1229907, + 7.272, + 20230704 + ], + [ + 1045, + 7.24, + 7.24, + 7.24, + 7.24, + 87900, + 636719, + 7.272, + 20230704 + ], + [ + 1046, + 7.24, + 7.24, + 7.24, + 7.24, + 1900, + 13774, + 7.272, + 20230704 + ], + [ + 1047, + 7.24, + 7.24, + 7.24, + 7.24, + 36300, + 263146, + 7.272, + 20230704 + ], + [ + 1048, + 7.25, + 7.25, + 7.25, + 7.25, + 29500, + 213936, + 7.272, + 20230704 + ], + [ + 1049, + 7.26, + 7.26, + 7.26, + 7.26, + 31600, + 229456, + 7.272, + 20230704 + ], + [ + 1050, + 7.26, + 7.26, + 7.26, + 7.26, + 9600, + 69785, + 7.272, + 20230704 + ], + [ + 1051, + 7.26, + 7.26, + 7.26, + 7.26, + 47500, + 345118, + 7.272, + 20230704 + ], + [ + 1052, + 7.26, + 7.26, + 7.26, + 7.26, + 58600, + 425446, + 7.272, + 20230704 + ], + [ + 1053, + 7.26, + 7.26, + 7.26, + 7.26, + 301500, + 2188958, + 7.271, + 20230704 + ], + [ + 1054, + 7.26, + 7.26, + 7.26, + 7.26, + 94500, + 686170, + 7.271, + 20230704 + ], + [ + 1055, + 7.26, + 7.26, + 7.26, + 7.26, + 8000, + 58100, + 7.271, + 20230704 + ], + [ + 1056, + 7.26, + 7.26, + 7.26, + 7.26, + 66000, + 478944, + 7.271, + 20230704 + ], + [ + 1057, + 7.25, + 7.25, + 7.25, + 7.25, + 18900, + 137181, + 7.271, + 20230704 + ], + [ + 1058, + 7.25, + 7.25, + 7.25, + 7.25, + 24300, + 176268, + 7.271, + 20230704 + ], + [ + 1059, + 7.25, + 7.25, + 7.25, + 7.25, + 15400, + 111768, + 7.271, + 20230704 + ], + [ + 1100, + 7.25, + 7.25, + 7.25, + 7.25, + 4300, + 31176, + 7.271, + 20230704 + ], + [ + 1101, + 7.25, + 7.25, + 7.25, + 7.25, + 38900, + 282393, + 7.271, + 20230704 + ], + [ + 1102, + 7.25, + 7.25, + 7.25, + 7.25, + 25100, + 182194, + 7.271, + 20230704 + ], + [ + 1103, + 7.25, + 7.25, + 7.25, + 7.25, + 14200, + 103029, + 7.271, + 20230704 + ], + [ + 1104, + 7.26, + 7.26, + 7.26, + 7.26, + 61300, + 444963, + 7.271, + 20230704 + ], + [ + 1105, + 7.25, + 7.25, + 7.25, + 7.25, + 13300, + 96557, + 7.271, + 20230704 + ], + [ + 1106, + 7.25, + 7.25, + 7.25, + 7.25, + 25500, + 185054, + 7.271, + 20230704 + ], + [ + 1107, + 7.26, + 7.26, + 7.26, + 7.26, + 13800, + 100188, + 7.271, + 20230704 + ], + [ + 1108, + 7.25, + 7.25, + 7.25, + 7.25, + 26900, + 195282, + 7.271, + 20230704 + ], + [ + 1109, + 7.25, + 7.25, + 7.25, + 7.25, + 33200, + 241003, + 7.271, + 20230704 + ], + [ + 1110, + 7.25, + 7.25, + 7.25, + 7.25, + 20200, + 146667, + 7.271, + 20230704 + ], + [ + 1111, + 7.26, + 7.26, + 7.26, + 7.26, + 27900, + 202572, + 7.271, + 20230704 + ], + [ + 1112, + 7.27, + 7.27, + 7.27, + 7.27, + 6000, + 43606, + 7.271, + 20230704 + ], + [ + 1113, + 7.26, + 7.26, + 7.26, + 7.26, + 13200, + 95882, + 7.271, + 20230704 + ], + [ + 1114, + 7.26, + 7.26, + 7.26, + 7.26, + 18200, + 132292, + 7.271, + 20230704 + ], + [ + 1115, + 7.26, + 7.26, + 7.26, + 7.26, + 20100, + 146099, + 7.271, + 20230704 + ], + [ + 1116, + 7.27, + 7.27, + 7.27, + 7.27, + 7500, + 54525, + 7.271, + 20230704 + ], + [ + 1117, + 7.26, + 7.26, + 7.26, + 7.26, + 16000, + 116302, + 7.271, + 20230704 + ], + [ + 1118, + 7.26, + 7.26, + 7.26, + 7.26, + 179400, + 1304343, + 7.271, + 20230704 + ], + [ + 1119, + 7.27, + 7.27, + 7.27, + 7.27, + 30000, + 218108, + 7.271, + 20230704 + ], + [ + 1120, + 7.26, + 7.26, + 7.26, + 7.26, + 45000, + 326866, + 7.271, + 20230704 + ], + [ + 1121, + 7.27, + 7.27, + 7.27, + 7.27, + 5100, + 37078, + 7.271, + 20230704 + ], + [ + 1122, + 7.26, + 7.26, + 7.26, + 7.26, + 4100, + 29799, + 7.271, + 20230704 + ], + [ + 1123, + 7.26, + 7.26, + 7.26, + 7.26, + 9600, + 69738, + 7.271, + 20230704 + ], + [ + 1124, + 7.26, + 7.26, + 7.26, + 7.26, + 20300, + 147530, + 7.271, + 20230704 + ], + [ + 1125, + 7.26, + 7.26, + 7.26, + 7.26, + 20800, + 151156, + 7.271, + 20230704 + ], + [ + 1126, + 7.26, + 7.26, + 7.26, + 7.26, + 20800, + 151213, + 7.271, + 20230704 + ], + [ + 1127, + 7.26, + 7.26, + 7.26, + 7.26, + 7900, + 57426, + 7.271, + 20230704 + ], + [ + 1128, + 7.26, + 7.26, + 7.26, + 7.26, + 23600, + 171537, + 7.271, + 20230704 + ], + [ + 1129, + 7.26, + 7.26, + 7.26, + 7.26, + 20300, + 147446, + 7.271, + 20230704 + ], + [ + 1130, + 7.26, + 7.26, + 7.26, + 7.26, + 21700, + 157737, + 7.271, + 20230704 + ], + [ + 1300, + 7.26, + 7.26, + 7.26, + 7.26, + 302700, + 2200588, + 7.271, + 20230704 + ], + [ + 1301, + 7.26, + 7.26, + 7.26, + 7.26, + 302700, + 2200588, + 7.271, + 20230704 + ], + [ + 1302, + 7.26, + 7.26, + 7.26, + 7.26, + 45500, + 330532, + 7.271, + 20230704 + ], + [ + 1303, + 7.25, + 7.25, + 7.25, + 7.25, + 84700, + 614894, + 7.271, + 20230704 + ], + [ + 1304, + 7.26, + 7.26, + 7.26, + 7.26, + 28300, + 205507, + 7.271, + 20230704 + ], + [ + 1305, + 7.26, + 7.26, + 7.26, + 7.26, + 9300, + 67562, + 7.271, + 20230704 + ], + [ + 1306, + 7.25, + 7.25, + 7.25, + 7.25, + 53000, + 384776, + 7.271, + 20230704 + ], + [ + 1307, + 7.26, + 7.26, + 7.26, + 7.26, + 48200, + 349967, + 7.271, + 20230704 + ], + [ + 1308, + 7.25, + 7.25, + 7.25, + 7.25, + 22200, + 161152, + 7.27, + 20230704 + ], + [ + 1309, + 7.25, + 7.25, + 7.25, + 7.25, + 7400, + 53679, + 7.27, + 20230704 + ], + [ + 1310, + 7.25, + 7.25, + 7.25, + 7.25, + 12800, + 92836, + 7.27, + 20230704 + ], + [ + 1311, + 7.25, + 7.25, + 7.25, + 7.25, + 8900, + 64560, + 7.27, + 20230704 + ], + [ + 1312, + 7.25, + 7.25, + 7.25, + 7.25, + 16100, + 116816, + 7.27, + 20230704 + ], + [ + 1313, + 7.25, + 7.25, + 7.25, + 7.25, + 10200, + 74048, + 7.27, + 20230704 + ], + [ + 1314, + 7.25, + 7.25, + 7.25, + 7.25, + 13500, + 97948, + 7.27, + 20230704 + ], + [ + 1315, + 7.25, + 7.25, + 7.25, + 7.25, + 5400, + 39202, + 7.27, + 20230704 + ], + [ + 1316, + 7.25, + 7.25, + 7.25, + 7.25, + 7000, + 50808, + 7.27, + 20230704 + ], + [ + 1317, + 7.25, + 7.25, + 7.25, + 7.25, + 89900, + 652528, + 7.27, + 20230704 + ], + [ + 1318, + 7.26, + 7.26, + 7.26, + 7.26, + 81300, + 591030, + 7.27, + 20230704 + ], + [ + 1319, + 7.26, + 7.26, + 7.26, + 7.26, + 600, + 4669, + 7.27, + 20230704 + ], + [ + 1320, + 7.26, + 7.26, + 7.26, + 7.26, + 7600, + 55223, + 7.27, + 20230704 + ], + [ + 1321, + 7.26, + 7.26, + 7.26, + 7.26, + 16000, + 116317, + 7.27, + 20230704 + ], + [ + 1322, + 7.26, + 7.26, + 7.26, + 7.26, + 10200, + 74102, + 7.27, + 20230704 + ], + [ + 1323, + 7.26, + 7.26, + 7.26, + 7.26, + 4700, + 34133, + 7.27, + 20230704 + ], + [ + 1324, + 7.25, + 7.25, + 7.25, + 7.25, + 368000, + 2668851, + 7.27, + 20230704 + ], + [ + 1325, + 7.26, + 7.26, + 7.26, + 7.26, + 7600, + 55193, + 7.27, + 20230704 + ], + [ + 1326, + 7.26, + 7.26, + 7.26, + 7.26, + 34600, + 251195, + 7.27, + 20230704 + ], + [ + 1327, + 7.26, + 7.26, + 7.26, + 7.26, + 27100, + 196875, + 7.27, + 20230704 + ], + [ + 1328, + 7.25, + 7.25, + 7.25, + 7.25, + 28800, + 209083, + 7.27, + 20230704 + ], + [ + 1329, + 7.26, + 7.26, + 7.26, + 7.26, + 13100, + 95123, + 7.27, + 20230704 + ], + [ + 1330, + 7.25, + 7.25, + 7.25, + 7.25, + 31900, + 231618, + 7.27, + 20230704 + ], + [ + 1331, + 7.25, + 7.25, + 7.25, + 7.25, + 17900, + 129880, + 7.27, + 20230704 + ], + [ + 1332, + 7.25, + 7.25, + 7.25, + 7.25, + 72300, + 524851, + 7.27, + 20230704 + ], + [ + 1333, + 7.25, + 7.25, + 7.25, + 7.25, + 12300, + 89297, + 7.27, + 20230704 + ], + [ + 1334, + 7.25, + 7.25, + 7.25, + 7.25, + 8600, + 62428, + 7.27, + 20230704 + ], + [ + 1335, + 7.25, + 7.25, + 7.25, + 7.25, + 12400, + 90018, + 7.27, + 20230704 + ], + [ + 1336, + 7.25, + 7.25, + 7.25, + 7.25, + 15600, + 113237, + 7.27, + 20230704 + ], + [ + 1337, + 7.25, + 7.25, + 7.25, + 7.25, + 8400, + 60929, + 7.27, + 20230704 + ], + [ + 1338, + 7.25, + 7.25, + 7.25, + 7.25, + 16000, + 116059, + 7.27, + 20230704 + ], + [ + 1339, + 7.25, + 7.25, + 7.25, + 7.25, + 22800, + 165328, + 7.27, + 20230704 + ], + [ + 1340, + 7.25, + 7.25, + 7.25, + 7.25, + 88600, + 643199, + 7.27, + 20230704 + ], + [ + 1341, + 7.25, + 7.25, + 7.25, + 7.25, + 19900, + 144449, + 7.269, + 20230704 + ], + [ + 1342, + 7.25, + 7.25, + 7.25, + 7.25, + 7600, + 55175, + 7.269, + 20230704 + ], + [ + 1343, + 7.25, + 7.25, + 7.25, + 7.25, + 11700, + 84921, + 7.269, + 20230704 + ], + [ + 1344, + 7.25, + 7.25, + 7.25, + 7.25, + 21200, + 153761, + 7.269, + 20230704 + ], + [ + 1345, + 7.25, + 7.25, + 7.25, + 7.25, + 23900, + 173393, + 7.269, + 20230704 + ], + [ + 1346, + 7.25, + 7.25, + 7.25, + 7.25, + 13700, + 99460, + 7.269, + 20230704 + ], + [ + 1347, + 7.26, + 7.26, + 7.26, + 7.26, + 58700, + 426167, + 7.269, + 20230704 + ], + [ + 1348, + 7.26, + 7.26, + 7.26, + 7.26, + 9100, + 66066, + 7.269, + 20230704 + ], + [ + 1349, + 7.26, + 7.26, + 7.26, + 7.26, + 49600, + 360111, + 7.269, + 20230704 + ], + [ + 1350, + 7.25, + 7.25, + 7.25, + 7.25, + 37300, + 270730, + 7.269, + 20230704 + ], + [ + 1351, + 7.25, + 7.25, + 7.25, + 7.25, + 6200, + 45007, + 7.269, + 20230704 + ], + [ + 1352, + 7.25, + 7.25, + 7.25, + 7.25, + 14900, + 108146, + 7.269, + 20230704 + ], + [ + 1353, + 7.25, + 7.25, + 7.25, + 7.25, + 12600, + 91424, + 7.269, + 20230704 + ], + [ + 1354, + 7.25, + 7.25, + 7.25, + 7.25, + 93200, + 675891, + 7.269, + 20230704 + ], + [ + 1355, + 7.25, + 7.25, + 7.25, + 7.25, + 13800, + 100143, + 7.269, + 20230704 + ], + [ + 1356, + 7.25, + 7.25, + 7.25, + 7.25, + 19100, + 138641, + 7.269, + 20230704 + ], + [ + 1357, + 7.25, + 7.25, + 7.25, + 7.25, + 19100, + 138341, + 7.269, + 20230704 + ], + [ + 1358, + 7.25, + 7.25, + 7.25, + 7.25, + 15400, + 111700, + 7.269, + 20230704 + ], + [ + 1359, + 7.25, + 7.25, + 7.25, + 7.25, + 15500, + 112427, + 7.269, + 20230704 + ], + [ + 1400, + 7.25, + 7.25, + 7.25, + 7.25, + 29600, + 214556, + 7.269, + 20230704 + ], + [ + 1401, + 7.25, + 7.25, + 7.25, + 7.25, + 6200, + 44970, + 7.269, + 20230704 + ], + [ + 1402, + 7.26, + 7.26, + 7.26, + 7.26, + 15000, + 108900, + 7.269, + 20230704 + ], + [ + 1403, + 7.25, + 7.25, + 7.25, + 7.25, + 117400, + 851242, + 7.269, + 20230704 + ], + [ + 1404, + 7.25, + 7.25, + 7.25, + 7.25, + 13700, + 99434, + 7.269, + 20230704 + ], + [ + 1405, + 7.25, + 7.25, + 7.25, + 7.25, + 12700, + 92189, + 7.269, + 20230704 + ], + [ + 1406, + 7.26, + 7.26, + 7.26, + 7.26, + 8800, + 63888, + 7.269, + 20230704 + ], + [ + 1407, + 7.26, + 7.26, + 7.26, + 7.26, + 107400, + 779966, + 7.269, + 20230704 + ], + [ + 1408, + 7.26, + 7.26, + 7.26, + 7.26, + 21300, + 154758, + 7.269, + 20230704 + ], + [ + 1409, + 7.26, + 7.26, + 7.26, + 7.26, + 16000, + 116165, + 7.269, + 20230704 + ], + [ + 1410, + 7.26, + 7.26, + 7.26, + 7.26, + 51200, + 371821, + 7.269, + 20230704 + ], + [ + 1411, + 7.26, + 7.26, + 7.26, + 7.26, + 24200, + 175694, + 7.269, + 20230704 + ], + [ + 1412, + 7.26, + 7.26, + 7.26, + 7.26, + 34100, + 247712, + 7.269, + 20230704 + ], + [ + 1413, + 7.26, + 7.26, + 7.26, + 7.26, + 23000, + 167201, + 7.269, + 20230704 + ], + [ + 1414, + 7.26, + 7.26, + 7.26, + 7.26, + 24100, + 175044, + 7.269, + 20230704 + ], + [ + 1415, + 7.26, + 7.26, + 7.26, + 7.26, + 35800, + 259957, + 7.269, + 20230704 + ], + [ + 1416, + 7.26, + 7.26, + 7.26, + 7.26, + 41100, + 298796, + 7.269, + 20230704 + ], + [ + 1417, + 7.26, + 7.26, + 7.26, + 7.26, + 50000, + 363495, + 7.269, + 20230704 + ], + [ + 1418, + 7.27, + 7.27, + 7.27, + 7.27, + 92300, + 671254, + 7.269, + 20230704 + ], + [ + 1419, + 7.27, + 7.27, + 7.27, + 7.27, + 32600, + 237249, + 7.269, + 20230704 + ], + [ + 1420, + 7.27, + 7.27, + 7.27, + 7.27, + 24900, + 181158, + 7.269, + 20230704 + ], + [ + 1421, + 7.27, + 7.27, + 7.27, + 7.27, + 129300, + 940286, + 7.269, + 20230704 + ], + [ + 1422, + 7.27, + 7.27, + 7.27, + 7.27, + 16400, + 119350, + 7.269, + 20230704 + ], + [ + 1423, + 7.28, + 7.28, + 7.28, + 7.28, + 21000, + 152875, + 7.269, + 20230704 + ], + [ + 1424, + 7.26, + 7.26, + 7.26, + 7.26, + 65500, + 476106, + 7.269, + 20230704 + ], + [ + 1425, + 7.27, + 7.27, + 7.27, + 7.27, + 93500, + 680607, + 7.269, + 20230704 + ], + [ + 1426, + 7.27, + 7.27, + 7.27, + 7.27, + 12600, + 91627, + 7.269, + 20230704 + ], + [ + 1427, + 7.27, + 7.27, + 7.27, + 7.27, + 15300, + 111340, + 7.269, + 20230704 + ], + [ + 1428, + 7.27, + 7.27, + 7.27, + 7.27, + 14300, + 104092, + 7.269, + 20230704 + ], + [ + 1429, + 7.27, + 7.27, + 7.27, + 7.27, + 36000, + 262005, + 7.269, + 20230704 + ], + [ + 1430, + 7.27, + 7.27, + 7.27, + 7.27, + 29300, + 213196, + 7.269, + 20230704 + ], + [ + 1431, + 7.27, + 7.27, + 7.27, + 7.27, + 11400, + 82927, + 7.269, + 20230704 + ], + [ + 1432, + 7.27, + 7.27, + 7.27, + 7.27, + 7000, + 50951, + 7.269, + 20230704 + ], + [ + 1433, + 7.28, + 7.28, + 7.28, + 7.28, + 10700, + 77896, + 7.269, + 20230704 + ], + [ + 1434, + 7.27, + 7.27, + 7.27, + 7.27, + 46700, + 339965, + 7.269, + 20230704 + ], + [ + 1435, + 7.27, + 7.27, + 7.27, + 7.27, + 24400, + 177560, + 7.269, + 20230704 + ], + [ + 1436, + 7.27, + 7.27, + 7.27, + 7.27, + 1100, + 8003, + 7.269, + 20230704 + ], + [ + 1437, + 7.27, + 7.27, + 7.27, + 7.27, + 64900, + 472470, + 7.269, + 20230704 + ], + [ + 1438, + 7.27, + 7.27, + 7.27, + 7.27, + 17400, + 126661, + 7.269, + 20230704 + ], + [ + 1439, + 7.27, + 7.27, + 7.27, + 7.27, + 33300, + 242328, + 7.269, + 20230704 + ], + [ + 1440, + 7.27, + 7.27, + 7.27, + 7.27, + 224400, + 1633562, + 7.269, + 20230704 + ], + [ + 1441, + 7.28, + 7.28, + 7.28, + 7.28, + 204800, + 1491408, + 7.269, + 20230704 + ], + [ + 1442, + 7.27, + 7.27, + 7.27, + 7.27, + 41700, + 303628, + 7.269, + 20230704 + ], + [ + 1443, + 7.28, + 7.28, + 7.28, + 7.28, + 26500, + 192958, + 7.269, + 20230704 + ], + [ + 1444, + 7.28, + 7.28, + 7.28, + 7.28, + 20900, + 152206, + 7.269, + 20230704 + ], + [ + 1445, + 7.28, + 7.28, + 7.28, + 7.28, + 49600, + 361099, + 7.27, + 20230704 + ], + [ + 1446, + 7.28, + 7.28, + 7.28, + 7.28, + 8900, + 64818, + 7.27, + 20230704 + ], + [ + 1447, + 7.28, + 7.28, + 7.28, + 7.28, + 46400, + 338138, + 7.27, + 20230704 + ], + [ + 1448, + 7.28, + 7.28, + 7.28, + 7.28, + 26500, + 193161, + 7.27, + 20230704 + ], + [ + 1449, + 7.28, + 7.28, + 7.28, + 7.28, + 25800, + 188008, + 7.27, + 20230704 + ], + [ + 1450, + 7.28, + 7.28, + 7.28, + 7.28, + 59000, + 429926, + 7.27, + 20230704 + ], + [ + 1451, + 7.27, + 7.27, + 7.27, + 7.27, + 98200, + 714737, + 7.27, + 20230704 + ], + [ + 1452, + 7.27, + 7.27, + 7.27, + 7.27, + 31500, + 229303, + 7.27, + 20230704 + ], + [ + 1453, + 7.27, + 7.27, + 7.27, + 7.27, + 56200, + 408966, + 7.27, + 20230704 + ], + [ + 1454, + 7.27, + 7.27, + 7.27, + 7.27, + 259000, + 1883109, + 7.27, + 20230704 + ], + [ + 1455, + 7.27, + 7.27, + 7.27, + 7.27, + 133800, + 972744, + 7.27, + 20230704 + ], + [ + 1456, + 7.26, + 7.26, + 7.26, + 7.26, + 45700, + 332309, + 7.27, + 20230704 + ], + [ + 1457, + 7.27, + 7.27, + 7.27, + 7.27, + 109100, + 793412, + 7.27, + 20230704 + ], + [ + 1458, + 7.27, + 7.27, + 7.27, + 7.27, + 4400, + 31988, + 7.27, + 20230704 + ], + [ + 1459, + 7.27, + 7.27, + 7.27, + 7.27, + 0, + 0, + 7.27, + 20230704 + ], + [ + 1500, + 7.28, + 7.28, + 7.28, + 7.28, + 339700, + 2473016, + 7.27, + 20230704 + ] + ], + "date": 20230704, + "yclose": 7.21 + }, + { + "minute": [ + [ + 925, + 7.25, + 7.25, + 7.25, + 7.25, + 42300, + 306682, + 7.25, + 20230703 + ], + [ + 930, + 7.25, + 7.25, + 7.25, + 7.25, + 42300, + 306682, + 7.25, + 20230703 + ], + [ + 931, + 7.25, + 7.25, + 7.25, + 7.25, + 281900, + 2047598, + 7.262, + 20230703 + ], + [ + 932, + 7.26, + 7.26, + 7.26, + 7.26, + 204000, + 1482637, + 7.264, + 20230703 + ], + [ + 933, + 7.25, + 7.25, + 7.25, + 7.25, + 95400, + 692691, + 7.264, + 20230703 + ], + [ + 934, + 7.25, + 7.25, + 7.25, + 7.25, + 80900, + 587030, + 7.263, + 20230703 + ], + [ + 935, + 7.25, + 7.25, + 7.25, + 7.25, + 117700, + 854657, + 7.263, + 20230703 + ], + [ + 936, + 7.27, + 7.27, + 7.27, + 7.27, + 205300, + 1492925, + 7.264, + 20230703 + ], + [ + 937, + 7.27, + 7.27, + 7.27, + 7.27, + 667500, + 4858990, + 7.27, + 20230703 + ], + [ + 938, + 7.28, + 7.28, + 7.28, + 7.28, + 324700, + 2367328, + 7.274, + 20230703 + ], + [ + 939, + 7.27, + 7.27, + 7.27, + 7.27, + 234600, + 1707964, + 7.274, + 20230703 + ], + [ + 940, + 7.27, + 7.27, + 7.27, + 7.27, + 87000, + 632895, + 7.274, + 20230703 + ], + [ + 941, + 7.27, + 7.27, + 7.27, + 7.27, + 144500, + 1051954, + 7.275, + 20230703 + ], + [ + 942, + 7.27, + 7.27, + 7.27, + 7.27, + 100400, + 730911, + 7.275, + 20230703 + ], + [ + 943, + 7.28, + 7.28, + 7.28, + 7.28, + 212400, + 1547187, + 7.276, + 20230703 + ], + [ + 944, + 7.27, + 7.27, + 7.27, + 7.27, + 108600, + 790710, + 7.276, + 20230703 + ], + [ + 945, + 7.27, + 7.27, + 7.27, + 7.27, + 198600, + 1446546, + 7.276, + 20230703 + ], + [ + 946, + 7.27, + 7.27, + 7.27, + 7.27, + 94300, + 686446, + 7.276, + 20230703 + ], + [ + 947, + 7.27, + 7.27, + 7.27, + 7.27, + 201300, + 1464318, + 7.276, + 20230703 + ], + [ + 948, + 7.27, + 7.27, + 7.27, + 7.27, + 96300, + 700487, + 7.276, + 20230703 + ], + [ + 949, + 7.27, + 7.27, + 7.27, + 7.27, + 51000, + 370937, + 7.276, + 20230703 + ], + [ + 950, + 7.27, + 7.27, + 7.27, + 7.27, + 184900, + 1345309, + 7.276, + 20230703 + ], + [ + 951, + 7.25, + 7.25, + 7.25, + 7.25, + 535100, + 3887071, + 7.275, + 20230703 + ], + [ + 952, + 7.26, + 7.26, + 7.26, + 7.26, + 77800, + 565608, + 7.275, + 20230703 + ], + [ + 953, + 7.26, + 7.26, + 7.26, + 7.26, + 70200, + 510357, + 7.275, + 20230703 + ], + [ + 954, + 7.26, + 7.26, + 7.26, + 7.26, + 94300, + 685829, + 7.275, + 20230703 + ], + [ + 955, + 7.26, + 7.26, + 7.26, + 7.26, + 53900, + 391985, + 7.274, + 20230703 + ], + [ + 956, + 7.26, + 7.26, + 7.26, + 7.26, + 62100, + 451377, + 7.274, + 20230703 + ], + [ + 957, + 7.26, + 7.26, + 7.26, + 7.26, + 44300, + 321804, + 7.274, + 20230703 + ], + [ + 958, + 7.25, + 7.25, + 7.25, + 7.25, + 357200, + 2594561, + 7.273, + 20230703 + ], + [ + 959, + 7.25, + 7.25, + 7.25, + 7.25, + 93400, + 678095, + 7.273, + 20230703 + ], + [ + 1000, + 7.25, + 7.25, + 7.25, + 7.25, + 248000, + 1799419, + 7.272, + 20230703 + ], + [ + 1001, + 7.27, + 7.27, + 7.27, + 7.27, + 145500, + 1058187, + 7.272, + 20230703 + ], + [ + 1002, + 7.26, + 7.26, + 7.26, + 7.26, + 149100, + 1084909, + 7.273, + 20230703 + ], + [ + 1003, + 7.26, + 7.26, + 7.26, + 7.26, + 44600, + 324216, + 7.273, + 20230703 + ], + [ + 1004, + 7.27, + 7.27, + 7.27, + 7.27, + 47000, + 341742, + 7.273, + 20230703 + ], + [ + 1005, + 7.26, + 7.26, + 7.26, + 7.26, + 40900, + 297319, + 7.272, + 20230703 + ], + [ + 1006, + 7.26, + 7.26, + 7.26, + 7.26, + 32800, + 238449, + 7.272, + 20230703 + ], + [ + 1007, + 7.26, + 7.26, + 7.26, + 7.26, + 42900, + 311789, + 7.272, + 20230703 + ], + [ + 1008, + 7.26, + 7.26, + 7.26, + 7.26, + 84700, + 615812, + 7.272, + 20230703 + ], + [ + 1009, + 7.26, + 7.26, + 7.26, + 7.26, + 34900, + 253572, + 7.272, + 20230703 + ], + [ + 1010, + 7.26, + 7.26, + 7.26, + 7.26, + 58000, + 421574, + 7.272, + 20230703 + ], + [ + 1011, + 7.26, + 7.26, + 7.26, + 7.26, + 82200, + 597757, + 7.272, + 20230703 + ], + [ + 1012, + 7.27, + 7.27, + 7.27, + 7.27, + 38400, + 279279, + 7.272, + 20230703 + ], + [ + 1013, + 7.26, + 7.26, + 7.26, + 7.26, + 74800, + 544122, + 7.272, + 20230703 + ], + [ + 1014, + 7.27, + 7.27, + 7.27, + 7.27, + 404200, + 2942491, + 7.273, + 20230703 + ], + [ + 1015, + 7.28, + 7.28, + 7.28, + 7.28, + 47600, + 346854, + 7.273, + 20230703 + ], + [ + 1016, + 7.28, + 7.28, + 7.28, + 7.28, + 22000, + 160289, + 7.273, + 20230703 + ], + [ + 1017, + 7.27, + 7.27, + 7.27, + 7.27, + 127700, + 929404, + 7.273, + 20230703 + ], + [ + 1018, + 7.26, + 7.26, + 7.26, + 7.26, + 278000, + 2022768, + 7.273, + 20230703 + ], + [ + 1019, + 7.27, + 7.27, + 7.27, + 7.27, + 11600, + 84417, + 7.273, + 20230703 + ], + [ + 1020, + 7.27, + 7.27, + 7.27, + 7.27, + 64700, + 470664, + 7.273, + 20230703 + ], + [ + 1021, + 7.27, + 7.27, + 7.27, + 7.27, + 23300, + 169430, + 7.273, + 20230703 + ], + [ + 1022, + 7.27, + 7.27, + 7.27, + 7.27, + 33800, + 245957, + 7.273, + 20230703 + ], + [ + 1023, + 7.27, + 7.27, + 7.27, + 7.27, + 28400, + 206733, + 7.273, + 20230703 + ], + [ + 1024, + 7.27, + 7.27, + 7.27, + 7.27, + 146900, + 1068140, + 7.273, + 20230703 + ], + [ + 1025, + 7.27, + 7.27, + 7.27, + 7.27, + 66100, + 481063, + 7.273, + 20230703 + ], + [ + 1026, + 7.27, + 7.27, + 7.27, + 7.27, + 74600, + 543332, + 7.273, + 20230703 + ], + [ + 1027, + 7.27, + 7.27, + 7.27, + 7.27, + 81400, + 593028, + 7.273, + 20230703 + ], + [ + 1028, + 7.27, + 7.27, + 7.27, + 7.27, + 50900, + 370503, + 7.274, + 20230703 + ], + [ + 1029, + 7.27, + 7.27, + 7.27, + 7.27, + 35500, + 258438, + 7.274, + 20230703 + ], + [ + 1030, + 7.27, + 7.27, + 7.27, + 7.27, + 34600, + 251904, + 7.274, + 20230703 + ], + [ + 1031, + 7.27, + 7.27, + 7.27, + 7.27, + 20900, + 152175, + 7.274, + 20230703 + ], + [ + 1032, + 7.27, + 7.27, + 7.27, + 7.27, + 45500, + 331264, + 7.274, + 20230703 + ], + [ + 1033, + 7.28, + 7.28, + 7.28, + 7.28, + 37800, + 275325, + 7.274, + 20230703 + ], + [ + 1034, + 7.27, + 7.27, + 7.27, + 7.27, + 56400, + 410538, + 7.274, + 20230703 + ], + [ + 1035, + 7.27, + 7.27, + 7.27, + 7.27, + 10700, + 77885, + 7.274, + 20230703 + ], + [ + 1036, + 7.27, + 7.27, + 7.27, + 7.27, + 12800, + 93183, + 7.274, + 20230703 + ], + [ + 1037, + 7.27, + 7.27, + 7.27, + 7.27, + 51700, + 375892, + 7.274, + 20230703 + ], + [ + 1038, + 7.27, + 7.27, + 7.27, + 7.27, + 33600, + 244543, + 7.274, + 20230703 + ], + [ + 1039, + 7.27, + 7.27, + 7.27, + 7.27, + 95000, + 691661, + 7.274, + 20230703 + ], + [ + 1040, + 7.27, + 7.27, + 7.27, + 7.27, + 77200, + 562006, + 7.274, + 20230703 + ], + [ + 1041, + 7.28, + 7.28, + 7.28, + 7.28, + 47200, + 343770, + 7.274, + 20230703 + ], + [ + 1042, + 7.28, + 7.28, + 7.28, + 7.28, + 6300, + 45873, + 7.274, + 20230703 + ], + [ + 1043, + 7.28, + 7.28, + 7.28, + 7.28, + 5100, + 37159, + 7.274, + 20230703 + ], + [ + 1044, + 7.28, + 7.28, + 7.28, + 7.28, + 8700, + 63422, + 7.274, + 20230703 + ], + [ + 1045, + 7.28, + 7.28, + 7.28, + 7.28, + 19200, + 139935, + 7.274, + 20230703 + ], + [ + 1046, + 7.28, + 7.28, + 7.28, + 7.28, + 23400, + 170508, + 7.274, + 20230703 + ], + [ + 1047, + 7.28, + 7.28, + 7.28, + 7.28, + 35100, + 255811, + 7.274, + 20230703 + ], + [ + 1048, + 7.28, + 7.28, + 7.28, + 7.28, + 8500, + 61939, + 7.274, + 20230703 + ], + [ + 1049, + 7.28, + 7.28, + 7.28, + 7.28, + 69600, + 507141, + 7.274, + 20230703 + ], + [ + 1050, + 7.28, + 7.28, + 7.28, + 7.28, + 52200, + 380188, + 7.274, + 20230703 + ], + [ + 1051, + 7.29, + 7.29, + 7.29, + 7.29, + 42000, + 306031, + 7.274, + 20230703 + ], + [ + 1052, + 7.28, + 7.28, + 7.28, + 7.28, + 28000, + 203863, + 7.274, + 20230703 + ], + [ + 1053, + 7.28, + 7.28, + 7.28, + 7.28, + 114100, + 830680, + 7.274, + 20230703 + ], + [ + 1054, + 7.28, + 7.28, + 7.28, + 7.28, + 22100, + 160954, + 7.274, + 20230703 + ], + [ + 1055, + 7.28, + 7.28, + 7.28, + 7.28, + 25800, + 187868, + 7.275, + 20230703 + ], + [ + 1056, + 7.28, + 7.28, + 7.28, + 7.28, + 13000, + 94656, + 7.275, + 20230703 + ], + [ + 1057, + 7.28, + 7.28, + 7.28, + 7.28, + 42400, + 308890, + 7.275, + 20230703 + ], + [ + 1058, + 7.28, + 7.28, + 7.28, + 7.28, + 18700, + 136552, + 7.275, + 20230703 + ], + [ + 1059, + 7.28, + 7.28, + 7.28, + 7.28, + 13500, + 98327, + 7.275, + 20230703 + ], + [ + 1100, + 7.28, + 7.28, + 7.28, + 7.28, + 16900, + 123144, + 7.275, + 20230703 + ], + [ + 1101, + 7.28, + 7.28, + 7.28, + 7.28, + 5300, + 38618, + 7.275, + 20230703 + ], + [ + 1102, + 7.28, + 7.28, + 7.28, + 7.28, + 165400, + 1204125, + 7.275, + 20230703 + ], + [ + 1103, + 7.27, + 7.27, + 7.27, + 7.27, + 281600, + 2049670, + 7.275, + 20230703 + ], + [ + 1104, + 7.28, + 7.28, + 7.28, + 7.28, + 14000, + 101919, + 7.275, + 20230703 + ], + [ + 1105, + 7.27, + 7.27, + 7.27, + 7.27, + 133100, + 967666, + 7.275, + 20230703 + ], + [ + 1106, + 7.26, + 7.26, + 7.26, + 7.26, + 188500, + 1370406, + 7.275, + 20230703 + ], + [ + 1107, + 7.26, + 7.26, + 7.26, + 7.26, + 130200, + 946004, + 7.275, + 20230703 + ], + [ + 1108, + 7.27, + 7.27, + 7.27, + 7.27, + 171300, + 1245543, + 7.275, + 20230703 + ], + [ + 1109, + 7.27, + 7.27, + 7.27, + 7.27, + 200900, + 1460676, + 7.274, + 20230703 + ], + [ + 1110, + 7.27, + 7.27, + 7.27, + 7.27, + 287200, + 2090369, + 7.275, + 20230703 + ], + [ + 1111, + 7.27, + 7.27, + 7.27, + 7.27, + 117900, + 857420, + 7.275, + 20230703 + ], + [ + 1112, + 7.27, + 7.27, + 7.27, + 7.27, + 228700, + 1663784, + 7.275, + 20230703 + ], + [ + 1113, + 7.27, + 7.27, + 7.27, + 7.27, + 115700, + 841167, + 7.275, + 20230703 + ], + [ + 1114, + 7.27, + 7.27, + 7.27, + 7.27, + 150200, + 1092286, + 7.274, + 20230703 + ], + [ + 1115, + 7.27, + 7.27, + 7.27, + 7.27, + 61600, + 448323, + 7.274, + 20230703 + ], + [ + 1116, + 7.28, + 7.28, + 7.28, + 7.28, + 17800, + 129587, + 7.275, + 20230703 + ], + [ + 1117, + 7.27, + 7.27, + 7.27, + 7.27, + 17100, + 124370, + 7.275, + 20230703 + ], + [ + 1118, + 7.27, + 7.27, + 7.27, + 7.27, + 17800, + 129475, + 7.275, + 20230703 + ], + [ + 1119, + 7.27, + 7.27, + 7.27, + 7.27, + 30200, + 219807, + 7.275, + 20230703 + ], + [ + 1120, + 7.28, + 7.28, + 7.28, + 7.28, + 18200, + 132581, + 7.275, + 20230703 + ], + [ + 1121, + 7.28, + 7.28, + 7.28, + 7.28, + 9800, + 71441, + 7.275, + 20230703 + ], + [ + 1122, + 7.27, + 7.27, + 7.27, + 7.27, + 67300, + 489871, + 7.275, + 20230703 + ], + [ + 1123, + 7.27, + 7.27, + 7.27, + 7.27, + 15400, + 112064, + 7.275, + 20230703 + ], + [ + 1124, + 7.27, + 7.27, + 7.27, + 7.27, + 147100, + 1070783, + 7.275, + 20230703 + ], + [ + 1125, + 7.27, + 7.27, + 7.27, + 7.27, + 48800, + 355153, + 7.275, + 20230703 + ], + [ + 1126, + 7.27, + 7.27, + 7.27, + 7.27, + 45400, + 330332, + 7.275, + 20230703 + ], + [ + 1127, + 7.28, + 7.28, + 7.28, + 7.28, + 359700, + 2618814, + 7.275, + 20230703 + ], + [ + 1128, + 7.28, + 7.28, + 7.28, + 7.28, + 85100, + 620377, + 7.275, + 20230703 + ], + [ + 1129, + 7.28, + 7.28, + 7.28, + 7.28, + 125200, + 912587, + 7.275, + 20230703 + ], + [ + 1130, + 7.29, + 7.29, + 7.29, + 7.29, + 124500, + 907603, + 7.275, + 20230703 + ], + [ + 1300, + 7.29, + 7.29, + 7.29, + 7.29, + 355800, + 2596831, + 7.276, + 20230703 + ], + [ + 1301, + 7.29, + 7.29, + 7.29, + 7.29, + 355800, + 2596831, + 7.276, + 20230703 + ], + [ + 1302, + 7.29, + 7.29, + 7.29, + 7.29, + 74800, + 545509, + 7.276, + 20230703 + ], + [ + 1303, + 7.29, + 7.29, + 7.29, + 7.29, + 265600, + 1936651, + 7.276, + 20230703 + ], + [ + 1304, + 7.28, + 7.28, + 7.28, + 7.28, + 43400, + 316258, + 7.276, + 20230703 + ], + [ + 1305, + 7.28, + 7.28, + 7.28, + 7.28, + 14800, + 107897, + 7.276, + 20230703 + ], + [ + 1306, + 7.29, + 7.29, + 7.29, + 7.29, + 62300, + 454669, + 7.276, + 20230703 + ], + [ + 1307, + 7.29, + 7.29, + 7.29, + 7.29, + 61300, + 447361, + 7.277, + 20230703 + ], + [ + 1308, + 7.29, + 7.29, + 7.29, + 7.29, + 16500, + 120319, + 7.277, + 20230703 + ], + [ + 1309, + 7.29, + 7.29, + 7.29, + 7.29, + 56600, + 412946, + 7.277, + 20230703 + ], + [ + 1310, + 7.29, + 7.29, + 7.29, + 7.29, + 22600, + 164925, + 7.277, + 20230703 + ], + [ + 1311, + 7.29, + 7.29, + 7.29, + 7.29, + 10000, + 72950, + 7.277, + 20230703 + ], + [ + 1312, + 7.29, + 7.29, + 7.29, + 7.29, + 999900, + 7305534, + 7.279, + 20230703 + ], + [ + 1313, + 7.31, + 7.31, + 7.31, + 7.31, + 38300, + 280002, + 7.279, + 20230703 + ], + [ + 1314, + 7.3, + 7.3, + 7.3, + 7.3, + 36100, + 263779, + 7.279, + 20230703 + ], + [ + 1315, + 7.3, + 7.3, + 7.3, + 7.3, + 112700, + 824079, + 7.279, + 20230703 + ], + [ + 1316, + 7.3, + 7.3, + 7.3, + 7.3, + 16200, + 118368, + 7.279, + 20230703 + ], + [ + 1317, + 7.3, + 7.3, + 7.3, + 7.3, + 18600, + 135797, + 7.279, + 20230703 + ], + [ + 1318, + 7.3, + 7.3, + 7.3, + 7.3, + 92500, + 676218, + 7.279, + 20230703 + ], + [ + 1319, + 7.31, + 7.31, + 7.31, + 7.31, + 10400, + 76071, + 7.28, + 20230703 + ], + [ + 1320, + 7.31, + 7.31, + 7.31, + 7.31, + 44400, + 324678, + 7.28, + 20230703 + ], + [ + 1321, + 7.31, + 7.31, + 7.31, + 7.31, + 53400, + 390761, + 7.28, + 20230703 + ], + [ + 1322, + 7.31, + 7.31, + 7.31, + 7.31, + 304500, + 2226059, + 7.28, + 20230703 + ], + [ + 1323, + 7.3, + 7.3, + 7.3, + 7.3, + 38900, + 284250, + 7.28, + 20230703 + ], + [ + 1324, + 7.3, + 7.3, + 7.3, + 7.3, + 38300, + 279826, + 7.281, + 20230703 + ], + [ + 1325, + 7.3, + 7.3, + 7.3, + 7.3, + 15400, + 112493, + 7.281, + 20230703 + ], + [ + 1326, + 7.3, + 7.3, + 7.3, + 7.3, + 8900, + 65028, + 7.281, + 20230703 + ], + [ + 1327, + 7.3, + 7.3, + 7.3, + 7.3, + 67600, + 493804, + 7.281, + 20230703 + ], + [ + 1328, + 7.3, + 7.3, + 7.3, + 7.3, + 65400, + 478063, + 7.281, + 20230703 + ], + [ + 1329, + 7.31, + 7.31, + 7.31, + 7.31, + 2200, + 16082, + 7.281, + 20230703 + ], + [ + 1330, + 7.3, + 7.3, + 7.3, + 7.3, + 23300, + 170279, + 7.281, + 20230703 + ], + [ + 1331, + 7.31, + 7.31, + 7.31, + 7.31, + 15400, + 112564, + 7.281, + 20230703 + ], + [ + 1332, + 7.31, + 7.31, + 7.31, + 7.31, + 163100, + 1192474, + 7.281, + 20230703 + ], + [ + 1333, + 7.31, + 7.31, + 7.31, + 7.31, + 27200, + 199050, + 7.281, + 20230703 + ], + [ + 1334, + 7.31, + 7.31, + 7.31, + 7.31, + 8300, + 60702, + 7.281, + 20230703 + ], + [ + 1335, + 7.31, + 7.31, + 7.31, + 7.31, + 450800, + 3299813, + 7.282, + 20230703 + ], + [ + 1336, + 7.31, + 7.31, + 7.31, + 7.31, + 141800, + 1037947, + 7.283, + 20230703 + ], + [ + 1337, + 7.32, + 7.32, + 7.32, + 7.32, + 45900, + 336009, + 7.283, + 20230703 + ], + [ + 1338, + 7.32, + 7.32, + 7.32, + 7.32, + 7300, + 53436, + 7.283, + 20230703 + ], + [ + 1339, + 7.31, + 7.31, + 7.31, + 7.31, + 23400, + 171235, + 7.283, + 20230703 + ], + [ + 1340, + 7.31, + 7.31, + 7.31, + 7.31, + 17200, + 125818, + 7.283, + 20230703 + ], + [ + 1341, + 7.31, + 7.31, + 7.31, + 7.31, + 10100, + 73905, + 7.283, + 20230703 + ], + [ + 1342, + 7.31, + 7.31, + 7.31, + 7.31, + 32100, + 234819, + 7.283, + 20230703 + ], + [ + 1343, + 7.31, + 7.31, + 7.31, + 7.31, + 141800, + 1037897, + 7.283, + 20230703 + ], + [ + 1344, + 7.33, + 7.33, + 7.33, + 7.33, + 23500, + 172255, + 7.283, + 20230703 + ], + [ + 1345, + 7.32, + 7.32, + 7.32, + 7.32, + 16000, + 117155, + 7.283, + 20230703 + ], + [ + 1346, + 7.31, + 7.31, + 7.31, + 7.31, + 120900, + 885003, + 7.284, + 20230703 + ], + [ + 1347, + 7.31, + 7.31, + 7.31, + 7.31, + 14900, + 109011, + 7.284, + 20230703 + ], + [ + 1348, + 7.31, + 7.31, + 7.31, + 7.31, + 23200, + 169740, + 7.284, + 20230703 + ], + [ + 1349, + 7.31, + 7.31, + 7.31, + 7.31, + 12900, + 94394, + 7.284, + 20230703 + ], + [ + 1350, + 7.31, + 7.31, + 7.31, + 7.31, + 19000, + 139045, + 7.284, + 20230703 + ], + [ + 1351, + 7.31, + 7.31, + 7.31, + 7.31, + 36600, + 267905, + 7.284, + 20230703 + ], + [ + 1352, + 7.31, + 7.31, + 7.31, + 7.31, + 313100, + 2288790, + 7.284, + 20230703 + ], + [ + 1353, + 7.31, + 7.31, + 7.31, + 7.31, + 83200, + 608907, + 7.285, + 20230703 + ], + [ + 1354, + 7.31, + 7.31, + 7.31, + 7.31, + 74700, + 547081, + 7.285, + 20230703 + ], + [ + 1355, + 7.31, + 7.31, + 7.31, + 7.31, + 23800, + 174204, + 7.285, + 20230703 + ], + [ + 1356, + 7.32, + 7.32, + 7.32, + 7.32, + 31500, + 230576, + 7.285, + 20230703 + ], + [ + 1357, + 7.32, + 7.32, + 7.32, + 7.32, + 19300, + 141280, + 7.285, + 20230703 + ], + [ + 1358, + 7.32, + 7.32, + 7.32, + 7.32, + 9700, + 71030, + 7.285, + 20230703 + ], + [ + 1359, + 7.32, + 7.32, + 7.32, + 7.32, + 39000, + 285698, + 7.285, + 20230703 + ], + [ + 1400, + 7.32, + 7.32, + 7.32, + 7.32, + 15700, + 114957, + 7.285, + 20230703 + ], + [ + 1401, + 7.32, + 7.32, + 7.32, + 7.32, + 162700, + 1191430, + 7.285, + 20230703 + ], + [ + 1402, + 7.32, + 7.32, + 7.32, + 7.32, + 10700, + 78327, + 7.285, + 20230703 + ], + [ + 1403, + 7.31, + 7.31, + 7.31, + 7.31, + 111000, + 811858, + 7.286, + 20230703 + ], + [ + 1404, + 7.31, + 7.31, + 7.31, + 7.31, + 33000, + 241485, + 7.286, + 20230703 + ], + [ + 1405, + 7.31, + 7.31, + 7.31, + 7.31, + 8400, + 61454, + 7.286, + 20230703 + ], + [ + 1406, + 7.31, + 7.31, + 7.31, + 7.31, + 7100, + 51656, + 7.286, + 20230703 + ], + [ + 1407, + 7.31, + 7.31, + 7.31, + 7.31, + 59200, + 433201, + 7.286, + 20230703 + ], + [ + 1408, + 7.31, + 7.31, + 7.31, + 7.31, + 45600, + 333736, + 7.286, + 20230703 + ], + [ + 1409, + 7.31, + 7.31, + 7.31, + 7.31, + 16700, + 122188, + 7.286, + 20230703 + ], + [ + 1410, + 7.31, + 7.31, + 7.31, + 7.31, + 16000, + 117042, + 7.286, + 20230703 + ], + [ + 1411, + 7.3, + 7.3, + 7.3, + 7.3, + 185000, + 1352612, + 7.286, + 20230703 + ], + [ + 1412, + 7.31, + 7.31, + 7.31, + 7.31, + 129800, + 949495, + 7.286, + 20230703 + ], + [ + 1413, + 7.3, + 7.3, + 7.3, + 7.3, + 24300, + 177802, + 7.286, + 20230703 + ], + [ + 1414, + 7.31, + 7.31, + 7.31, + 7.31, + 4400, + 32173, + 7.286, + 20230703 + ], + [ + 1415, + 7.31, + 7.31, + 7.31, + 7.31, + 11000, + 80414, + 7.286, + 20230703 + ], + [ + 1416, + 7.31, + 7.31, + 7.31, + 7.31, + 48100, + 351718, + 7.287, + 20230703 + ], + [ + 1417, + 7.31, + 7.31, + 7.31, + 7.31, + 9800, + 71670, + 7.287, + 20230703 + ], + [ + 1418, + 7.31, + 7.31, + 7.31, + 7.31, + 31200, + 228086, + 7.287, + 20230703 + ], + [ + 1419, + 7.31, + 7.31, + 7.31, + 7.31, + 19500, + 142559, + 7.287, + 20230703 + ], + [ + 1420, + 7.31, + 7.31, + 7.31, + 7.31, + 18900, + 138188, + 7.287, + 20230703 + ], + [ + 1421, + 7.31, + 7.31, + 7.31, + 7.31, + 11500, + 84069, + 7.287, + 20230703 + ], + [ + 1422, + 7.31, + 7.31, + 7.31, + 7.31, + 13600, + 99429, + 7.287, + 20230703 + ], + [ + 1423, + 7.31, + 7.31, + 7.31, + 7.31, + 31200, + 228285, + 7.287, + 20230703 + ], + [ + 1424, + 7.31, + 7.31, + 7.31, + 7.31, + 71800, + 525520, + 7.287, + 20230703 + ], + [ + 1425, + 7.31, + 7.31, + 7.31, + 7.31, + 99500, + 728002, + 7.287, + 20230703 + ], + [ + 1426, + 7.31, + 7.31, + 7.31, + 7.31, + 15600, + 114099, + 7.287, + 20230703 + ], + [ + 1427, + 7.31, + 7.31, + 7.31, + 7.31, + 15100, + 110429, + 7.287, + 20230703 + ], + [ + 1428, + 7.31, + 7.31, + 7.31, + 7.31, + 37300, + 272947, + 7.287, + 20230703 + ], + [ + 1429, + 7.31, + 7.31, + 7.31, + 7.31, + 27600, + 201998, + 7.287, + 20230703 + ], + [ + 1430, + 7.31, + 7.31, + 7.31, + 7.31, + 42100, + 308133, + 7.287, + 20230703 + ], + [ + 1431, + 7.31, + 7.31, + 7.31, + 7.31, + 42800, + 312933, + 7.287, + 20230703 + ], + [ + 1432, + 7.31, + 7.31, + 7.31, + 7.31, + 9900, + 72408, + 7.287, + 20230703 + ], + [ + 1433, + 7.31, + 7.31, + 7.31, + 7.31, + 16500, + 120674, + 7.287, + 20230703 + ], + [ + 1434, + 7.31, + 7.31, + 7.31, + 7.31, + 8000, + 58492, + 7.287, + 20230703 + ], + [ + 1435, + 7.31, + 7.31, + 7.31, + 7.31, + 7300, + 53399, + 7.287, + 20230703 + ], + [ + 1436, + 7.31, + 7.31, + 7.31, + 7.31, + 15900, + 116306, + 7.287, + 20230703 + ], + [ + 1437, + 7.31, + 7.31, + 7.31, + 7.31, + 11100, + 81176, + 7.287, + 20230703 + ], + [ + 1438, + 7.31, + 7.31, + 7.31, + 7.31, + 37800, + 276382, + 7.287, + 20230703 + ], + [ + 1439, + 7.31, + 7.31, + 7.31, + 7.31, + 240500, + 1760239, + 7.288, + 20230703 + ], + [ + 1440, + 7.31, + 7.31, + 7.31, + 7.31, + 8200, + 59964, + 7.288, + 20230703 + ], + [ + 1441, + 7.31, + 7.31, + 7.31, + 7.31, + 22300, + 163057, + 7.288, + 20230703 + ], + [ + 1442, + 7.31, + 7.31, + 7.31, + 7.31, + 22300, + 163068, + 7.288, + 20230703 + ], + [ + 1443, + 7.31, + 7.31, + 7.31, + 7.31, + 21100, + 154379, + 7.288, + 20230703 + ], + [ + 1444, + 7.31, + 7.31, + 7.31, + 7.31, + 23800, + 174158, + 7.288, + 20230703 + ], + [ + 1445, + 7.31, + 7.31, + 7.31, + 7.31, + 13400, + 97991, + 7.288, + 20230703 + ], + [ + 1446, + 7.31, + 7.31, + 7.31, + 7.31, + 137100, + 1002261, + 7.288, + 20230703 + ], + [ + 1447, + 7.31, + 7.31, + 7.31, + 7.31, + 89200, + 652090, + 7.288, + 20230703 + ], + [ + 1448, + 7.31, + 7.31, + 7.31, + 7.31, + 12900, + 94374, + 7.288, + 20230703 + ], + [ + 1449, + 7.31, + 7.31, + 7.31, + 7.31, + 95200, + 695967, + 7.288, + 20230703 + ], + [ + 1450, + 7.31, + 7.31, + 7.31, + 7.31, + 115200, + 842354, + 7.289, + 20230703 + ], + [ + 1451, + 7.31, + 7.31, + 7.31, + 7.31, + 190800, + 1396309, + 7.289, + 20230703 + ], + [ + 1452, + 7.31, + 7.31, + 7.31, + 7.31, + 75400, + 551635, + 7.289, + 20230703 + ], + [ + 1453, + 7.31, + 7.31, + 7.31, + 7.31, + 208200, + 1522926, + 7.289, + 20230703 + ], + [ + 1454, + 7.3, + 7.3, + 7.3, + 7.3, + 132200, + 966344, + 7.289, + 20230703 + ], + [ + 1455, + 7.3, + 7.3, + 7.3, + 7.3, + 83300, + 608805, + 7.289, + 20230703 + ], + [ + 1456, + 7.3, + 7.3, + 7.3, + 7.3, + 175100, + 1278946, + 7.29, + 20230703 + ], + [ + 1457, + 7.3, + 7.3, + 7.3, + 7.3, + 170500, + 1245036, + 7.29, + 20230703 + ], + [ + 1458, + 7.3, + 7.3, + 7.3, + 7.3, + 5500, + 40150, + 7.29, + 20230703 + ], + [ + 1459, + 7.3, + 7.3, + 7.3, + 7.3, + 0, + 0, + 7.29, + 20230703 + ], + [ + 1500, + 7.32, + 7.32, + 7.32, + 7.32, + 421000, + 3081720, + 7.29, + 20230703 + ] + ], + "date": 20230703, + "yclose": 7.21 + } + ], + "code": 0 +} + + + +var KLINE_CAPITAL_DATA={ + "stock": [ + { + "count": 41, + "stockday": [ + { + "date": 20140320, + "capital": { + "a": 14922777132 + } + }, + { + "date": 20140814, + "capital": { + "a": 14922777132 + } + }, + { + "date": 20150319, + "capital": { + "a": 14922777132 + } + }, + { + "date": 20150820, + "capital": { + "a": 14922777132 + } + }, + { + "date": 20160322, + "capital": { + "a": 18653471415 + } + }, + { + "date": 20160407, + "capital": { + "a": 18653471415 + } + }, + { + "date": 20160616, + "capital": { + "a": 20518818557 + } + }, + { + "date": 20160811, + "capital": { + "a": 20518818557 + } + }, + { + "date": 20170314, + "capital": { + "a": 21618279922 + } + }, + { + "date": 20170519, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20170830, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20170906, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20180830, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20190326, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20190823, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20200424, + "capital": { + "a": 28103763899 + } + }, + { + "date": 20200702, + "capital": { + "a": 28103794812 + } + }, + { + "date": 20200703, + "capital": { + "a": 28103794812 + } + }, + { + "date": 20200715, + "capital": { + "a": 28103805551 + } + }, + { + "date": 20200716, + "capital": { + "a": 28103805551 + } + }, + { + "date": 20200828, + "capital": { + "a": 28103794812 + } + }, + { + "date": 20200831, + "capital": { + "a": 29352131712 + } + }, + { + "date": 20200901, + "capital": { + "a": 29352131712 + } + }, + { + "date": 20201009, + "capital": { + "a": 29352134127 + } + }, + { + "date": 20201012, + "capital": { + "a": 29352134127 + } + }, + { + "date": 20210702, + "capital": { + "a": 29352156163 + } + }, + { + "date": 20210712, + "capital": { + "a": 29352160584 + } + }, + { + "date": 20210713, + "capital": { + "a": 29352160584 + } + }, + { + "date": 20211008, + "capital": { + "a": 29352165582 + } + }, + { + "date": 20220105, + "capital": { + "a": 29352168006 + } + }, + { + "date": 20220106, + "capital": { + "a": 29352168006 + } + }, + { + "date": 20220401, + "capital": { + "a": 29352171861 + } + }, + { + "date": 20221011, + "capital": { + "a": 29352173656 + } + }, + { + "date": 20230104, + "capital": { + "a": 29352174170 + } + }, + { + "date": 20230105, + "capital": { + "a": 29352174170 + } + }, + { + "date": 20230403, + "capital": { + "a": 29352174759 + } + }, + { + "date": 20230404, + "capital": { + "a": 29352174759 + } + }, + { + "date": 20230703, + "capital": { + "a": 29352175421 + } + }, + { + "date": 20230704, + "capital": { + "a": 29352175421 + } + }, + { + "date": 20230712, + "capital": { + "a": 29352175642 + } + }, + { + "date": 20230713, + "capital": { + "a": 29352175642 + } + } + ], + "symbol": "600000.sh", + "name": null + } + ], + "start": 0, + "end": 0, + "count": 1, + "ticket": 266, + "version": "HQ.StockHistoryDay 2.0", + "message": null, + "code": 0, + "servertime": "2023-08-29 14:55:58" + } + + + + var KLINE_DAY_DATA={ + "data": [ + [ + 20110429, + 14.62, + 14.7, + 14.74, + 14, + 14.28, + 101688583, + 1452649693 + ], + [ + 20110503, + 14.28, + 14.24, + 14.41, + 14.12, + 14.29, + 47035506, + 673472605 + ], + [ + 20110504, + 14.29, + 14.2, + 14.37, + 13.74, + 13.83, + 81001236, + 1132838506 + ], + [ + 20110505, + 13.83, + 13.75, + 13.99, + 13.63, + 13.88, + 46974559, + 650093903 + ], + [ + 20110506, + 13.88, + 13.72, + 13.97, + 13.66, + 13.82, + 36757391, + 508740035 + ], + [ + 20110509, + 13.82, + 13.8, + 13.97, + 13.7, + 13.76, + 30554676, + 422490266 + ], + [ + 20110510, + 13.76, + 13.8, + 13.99, + 13.71, + 13.97, + 36795361, + 511163677 + ], + [ + 20110511, + 13.97, + 13.97, + 14.05, + 13.81, + 13.88, + 27344003, + 380898283 + ], + [ + 20110512, + 13.88, + 13.81, + 13.94, + 13.64, + 13.65, + 37059483, + 511077951 + ], + [ + 20110513, + 13.65, + 13.68, + 13.83, + 13.49, + 13.83, + 52149614, + 712045065 + ], + [ + 20110516, + 13.83, + 13.75, + 13.91, + 13.68, + 13.69, + 37488832, + 517163716 + ], + [ + 20110517, + 13.69, + 13.7, + 14, + 13.62, + 13.91, + 48282261, + 669260989 + ], + [ + 20110518, + 13.91, + 13.89, + 14.22, + 13.84, + 14.15, + 54624469, + 770723084 + ], + [ + 20110519, + 14.15, + 14.18, + 14.32, + 14.1, + 14.14, + 44471117, + 632129346 + ], + [ + 20110520, + 14.14, + 14.13, + 14.35, + 14.1, + 14.24, + 51652211, + 736778833 + ], + [ + 20110523, + 14.24, + 14.17, + 14.23, + 13.8, + 13.86, + 49529764, + 690545338 + ], + [ + 20110524, + 13.86, + 13.82, + 13.94, + 13.79, + 13.85, + 33302192, + 462259457 + ], + [ + 20110525, + 13.85, + 13.82, + 13.86, + 13.58, + 13.6, + 30456437, + 417290094 + ], + [ + 20110526, + 13.6, + 13.71, + 13.75, + 13.56, + 13.65, + 32165477, + 439304202 + ], + [ + 20110527, + 13.65, + 13.68, + 13.89, + 13.57, + 13.69, + 42690707, + 586884307 + ], + [ + 20110530, + 13.69, + 13.65, + 13.86, + 13.57, + 13.8, + 32773527, + 450312962 + ], + [ + 20110531, + 13.8, + 13.81, + 13.87, + 13.64, + 13.86, + 54862272, + 754258699 + ], + [ + 20110601, + 13.86, + 13.8, + 13.88, + 13.69, + 13.74, + 43373105, + 597661115 + ], + [ + 20110602, + 13.74, + 13.6, + 13.65, + 13.07, + 13.21, + 78054220, + 1039092746 + ], + [ + 20110603, + 10.04, + 10.02, + 10.14, + 10, + 10.09, + 38481953, + 387260340 + ], + [ + 20110607, + 10.09, + 10.04, + 10.13, + 9.98, + 10.1, + 32112692, + 322851680 + ], + [ + 20110608, + 10.1, + 10.11, + 10.12, + 9.78, + 9.92, + 71399603, + 705901472 + ], + [ + 20110609, + 9.92, + 9.9, + 9.9, + 9.67, + 9.69, + 50650154, + 494816808 + ], + [ + 20110610, + 9.69, + 9.71, + 9.8, + 9.68, + 9.74, + 41514189, + 403650864 + ], + [ + 20110613, + 9.74, + 9.7, + 9.83, + 9.62, + 9.79, + 33499528, + 325257133 + ], + [ + 20110614, + 9.79, + 9.78, + 10.04, + 9.73, + 9.92, + 59763717, + 594459887 + ], + [ + 20110615, + 9.92, + 9.9, + 9.9, + 9.69, + 9.72, + 50642541, + 494521264 + ], + [ + 20110616, + 9.72, + 9.67, + 9.71, + 9.59, + 9.61, + 43684110, + 420806039 + ], + [ + 20110617, + 9.61, + 9.61, + 9.69, + 9.55, + 9.56, + 38151775, + 367427557 + ], + [ + 20110620, + 9.56, + 9.55, + 9.67, + 9.51, + 9.65, + 49155845, + 471826236 + ], + [ + 20110621, + 9.65, + 9.66, + 9.72, + 9.63, + 9.68, + 44032371, + 426182669 + ], + [ + 20110622, + 9.68, + 9.73, + 9.73, + 9.57, + 9.63, + 44402682, + 428768703 + ], + [ + 20110623, + 9.63, + 9.62, + 9.79, + 9.5, + 9.74, + 51462993, + 496177923 + ], + [ + 20110624, + 9.74, + 9.69, + 10.18, + 9.67, + 10.1, + 108608292, + 1083590773 + ], + [ + 20110627, + 10.1, + 10.1, + 10.21, + 10, + 10.07, + 61879841, + 624566437 + ], + [ + 20110628, + 10.07, + 10.07, + 10.08, + 9.89, + 10, + 48625916, + 485148836 + ], + [ + 20110629, + 10, + 10, + 10.04, + 9.74, + 9.76, + 92115792, + 906629869 + ], + [ + 20110630, + 9.76, + 9.78, + 9.97, + 9.74, + 9.84, + 89477914, + 880212562 + ], + [ + 20110701, + 9.84, + 9.85, + 9.86, + 9.65, + 9.74, + 84950358, + 829257826 + ], + [ + 20110704, + 9.74, + 9.79, + 10.12, + 9.78, + 10.1, + 137704167, + 1372265445 + ], + [ + 20110705, + 10.1, + 10.1, + 10.18, + 9.99, + 10.05, + 79844236, + 803065821 + ], + [ + 20110706, + 10.05, + 10.01, + 10.01, + 9.8, + 9.92, + 78083396, + 771582190 + ], + [ + 20110707, + 9.92, + 10.09, + 10.15, + 9.9, + 9.93, + 110306181, + 1107281017 + ], + [ + 20110708, + 9.93, + 9.95, + 10.25, + 9.93, + 10.14, + 96178652, + 973144633 + ], + [ + 20110711, + 10.14, + 10.05, + 10.13, + 9.96, + 10.05, + 77297565, + 774789745 + ], + [ + 20110712, + 10.05, + 9.97, + 10.02, + 9.84, + 9.88, + 73779698, + 730710128 + ], + [ + 20110713, + 9.88, + 9.93, + 10.08, + 9.87, + 10.01, + 60517246, + 605053186 + ], + [ + 20110714, + 10.01, + 10, + 10.1, + 9.97, + 10.1, + 72244581, + 725394120 + ], + [ + 20110715, + 10.1, + 10.05, + 10.14, + 9.99, + 10.09, + 66656003, + 672068536 + ], + [ + 20110718, + 10.09, + 10.1, + 10.1, + 9.93, + 10, + 88296134, + 883661214 + ], + [ + 20110719, + 10, + 9.94, + 9.96, + 9.82, + 9.85, + 77790440, + 768616582 + ], + [ + 20110720, + 9.85, + 9.9, + 9.94, + 9.77, + 9.84, + 63761031, + 626819364 + ], + [ + 20110721, + 9.84, + 9.83, + 9.85, + 9.64, + 9.73, + 73648903, + 716204441 + ], + [ + 20110722, + 9.73, + 9.75, + 9.78, + 9.67, + 9.7, + 52488395, + 509417136 + ], + [ + 20110725, + 9.7, + 9.65, + 9.67, + 9.37, + 9.43, + 88189088, + 838678395 + ], + [ + 20110726, + 9.43, + 9.43, + 9.55, + 9.38, + 9.42, + 45125010, + 426214467 + ], + [ + 20110727, + 9.42, + 9.38, + 9.42, + 9.35, + 9.39, + 48213160, + 452508637 + ], + [ + 20110728, + 9.39, + 9.33, + 9.34, + 9.15, + 9.22, + 65663811, + 605993962 + ], + [ + 20110729, + 9.22, + 9.25, + 9.61, + 9.13, + 9.4, + 95487760, + 894864393 + ], + [ + 20110801, + 9.4, + 9.33, + 9.46, + 9.27, + 9.32, + 44930056, + 420409959 + ], + [ + 20110802, + 9.32, + 9.25, + 9.31, + 9.13, + 9.26, + 41364988, + 380816089 + ], + [ + 20110803, + 9.26, + 9.19, + 9.31, + 9.17, + 9.26, + 31523822, + 291253828 + ], + [ + 20110804, + 9.26, + 9.31, + 9.4, + 9.27, + 9.28, + 30410552, + 283911226 + ], + [ + 20110805, + 9.28, + 9.09, + 9.15, + 9, + 9.03, + 71952165, + 651685202 + ], + [ + 20110808, + 9.03, + 8.95, + 9.09, + 8.62, + 8.73, + 98624718, + 871891979 + ], + [ + 20110809, + 8.73, + 8.52, + 8.95, + 8.47, + 8.87, + 110925176, + 968666716 + ], + [ + 20110810, + 8.87, + 9.02, + 9.08, + 8.87, + 8.91, + 67295852, + 605242196 + ], + [ + 20110811, + 8.91, + 8.73, + 9.15, + 8.71, + 9.1, + 74782511, + 673428896 + ], + [ + 20110812, + 9.1, + 9.12, + 9.15, + 8.98, + 9.03, + 51162640, + 463907926 + ], + [ + 20110815, + 9.03, + 9.07, + 9.39, + 8.99, + 9.37, + 89493443, + 825023455 + ], + [ + 20110816, + 9.37, + 9.35, + 9.51, + 9.27, + 9.35, + 92194078, + 866602343 + ], + [ + 20110817, + 9.35, + 9.34, + 9.41, + 9.28, + 9.28, + 44535594, + 415370550 + ], + [ + 20110818, + 9.28, + 9.32, + 9.33, + 9.09, + 9.12, + 40832235, + 375402155 + ], + [ + 20110819, + 9.12, + 8.99, + 9.08, + 8.94, + 9.02, + 55545006, + 500195838 + ], + [ + 20110822, + 9.02, + 9.04, + 9.15, + 8.95, + 8.98, + 42762550, + 385779149 + ], + [ + 20110823, + 8.98, + 9.03, + 9.19, + 8.93, + 9.18, + 48210876, + 438712166 + ], + [ + 20110824, + 9.18, + 9.21, + 9.34, + 9.08, + 9.1, + 53322202, + 490717794 + ], + [ + 20110825, + 9.1, + 9.15, + 9.53, + 9.11, + 9.48, + 121038880, + 1135191015 + ], + [ + 20110826, + 9.48, + 9.42, + 9.51, + 9.32, + 9.46, + 61998169, + 584450251 + ], + [ + 20110829, + 9.46, + 9.29, + 9.29, + 9.13, + 9.18, + 75330948, + 693917105 + ], + [ + 20110830, + 9.18, + 9.25, + 9.4, + 9.15, + 9.19, + 49166774, + 456223295 + ], + [ + 20110831, + 9.19, + 9.18, + 9.35, + 9.16, + 9.29, + 34349428, + 318100885 + ], + [ + 20110901, + 9.29, + 9.31, + 9.43, + 9.28, + 9.37, + 58506018, + 548068833 + ], + [ + 20110902, + 9.37, + 9.35, + 9.4, + 9.2, + 9.29, + 32039819, + 297248797 + ], + [ + 20110905, + 9.29, + 9.2, + 9.22, + 9.11, + 9.15, + 30840689, + 282591754 + ], + [ + 20110906, + 9.15, + 9.09, + 9.22, + 9.03, + 9.11, + 42139539, + 384694366 + ], + [ + 20110907, + 9.11, + 9.13, + 9.38, + 9.08, + 9.29, + 40598521, + 374413883 + ], + [ + 20110908, + 9.29, + 9.3, + 9.33, + 9.2, + 9.26, + 28413650, + 263397211 + ], + [ + 20110909, + 9.26, + 9.3, + 9.41, + 9.22, + 9.3, + 38055811, + 354331602 + ], + [ + 20110913, + 9.3, + 9.18, + 9.22, + 9.12, + 9.15, + 27627217, + 252939806 + ], + [ + 20110914, + 9.15, + 9.2, + 9.21, + 8.94, + 9.1, + 50592099, + 457967156 + ], + [ + 20110915, + 9.1, + 9.1, + 9.17, + 8.94, + 8.95, + 56765027, + 512651845 + ], + [ + 20110916, + 8.95, + 9.02, + 9.07, + 8.95, + 8.98, + 42224050, + 380213995 + ], + [ + 20110919, + 8.98, + 8.91, + 8.92, + 8.79, + 8.81, + 41510239, + 366080582 + ], + [ + 20110920, + 8.81, + 8.8, + 8.92, + 8.73, + 8.86, + 34551618, + 305251347 + ], + [ + 20110921, + 8.86, + 8.86, + 9.22, + 8.76, + 9.09, + 70353056, + 635069866 + ], + [ + 20110922, + 9.09, + 9.01, + 9.02, + 8.8, + 8.82, + 53791988, + 479557639 + ], + [ + 20110923, + 8.82, + 8.71, + 8.81, + 8.61, + 8.73, + 54164832, + 470756862 + ], + [ + 20110926, + 8.73, + 8.65, + 8.72, + 8.4, + 8.44, + 81748380, + 697436150 + ], + [ + 20110927, + 8.44, + 8.52, + 8.58, + 8.48, + 8.52, + 40252611, + 343008396 + ], + [ + 20110928, + 8.52, + 8.59, + 8.6, + 8.4, + 8.43, + 42407399, + 360008943 + ], + [ + 20110929, + 8.43, + 8.39, + 8.52, + 8.33, + 8.45, + 43757787, + 369392508 + ], + [ + 20110930, + 8.45, + 8.48, + 8.64, + 8.44, + 8.54, + 60468787, + 515663929 + ], + [ + 20111010, + 8.54, + 8.52, + 8.56, + 8.41, + 8.42, + 32428434, + 274365576 + ], + [ + 20111011, + 8.42, + 8.78, + 8.78, + 8.48, + 8.57, + 59130344, + 511050472 + ], + [ + 20111012, + 8.57, + 8.54, + 8.92, + 8.49, + 8.85, + 89412222, + 787072851 + ], + [ + 20111013, + 8.85, + 8.82, + 8.94, + 8.76, + 8.87, + 51298778, + 453963294 + ], + [ + 20111014, + 8.87, + 8.84, + 8.88, + 8.73, + 8.83, + 40504198, + 356399899 + ], + [ + 20111017, + 8.83, + 8.84, + 9.05, + 8.82, + 8.92, + 46009758, + 410848342 + ], + [ + 20111018, + 8.92, + 8.85, + 8.9, + 8.75, + 8.78, + 41115344, + 362177732 + ], + [ + 20111019, + 8.78, + 8.78, + 8.92, + 8.75, + 8.84, + 36188377, + 319545731 + ], + [ + 20111020, + 8.84, + 8.77, + 8.86, + 8.64, + 8.73, + 50658455, + 443175230 + ], + [ + 20111021, + 8.73, + 8.75, + 8.97, + 8.7, + 8.89, + 59306969, + 526976700 + ], + [ + 20111024, + 8.89, + 8.91, + 9.21, + 8.87, + 9.16, + 94932084, + 864185495 + ], + [ + 20111025, + 9.16, + 9.18, + 9.25, + 9.08, + 9.16, + 66314936, + 608223062 + ], + [ + 20111026, + 9.16, + 9.13, + 9.3, + 9.05, + 9.18, + 68454846, + 631301579 + ], + [ + 20111027, + 9.18, + 9.26, + 9.35, + 9.21, + 9.26, + 45585827, + 422360453 + ], + [ + 20111028, + 9.26, + 9.4, + 9.55, + 9.26, + 9.38, + 82502754, + 775731742 + ], + [ + 20111031, + 9.38, + 9.35, + 9.35, + 9.16, + 9.21, + 50778832, + 468747732 + ], + [ + 20111101, + 9.21, + 9.15, + 9.34, + 9.11, + 9.18, + 57198902, + 527513052 + ], + [ + 20111102, + 9.18, + 9.08, + 9.37, + 9.04, + 9.36, + 59397848, + 546059796 + ], + [ + 20111103, + 9.36, + 9.38, + 9.39, + 9.22, + 9.24, + 84349601, + 785658964 + ], + [ + 20111104, + 9.24, + 9.35, + 9.36, + 9.23, + 9.31, + 42565042, + 395922342 + ], + [ + 20111107, + 9.31, + 9.25, + 9.28, + 9.16, + 9.18, + 32870037, + 302777625 + ], + [ + 20111108, + 9.18, + 9.24, + 9.3, + 9.14, + 9.21, + 31693301, + 291603574 + ], + [ + 20111109, + 9.21, + 9.24, + 9.29, + 9.18, + 9.27, + 27951632, + 257975143 + ], + [ + 20111110, + 9.27, + 9.2, + 9.25, + 9.04, + 9.05, + 46636157, + 426657140 + ], + [ + 20111111, + 9.05, + 9.06, + 9.17, + 9.05, + 9.08, + 25261827, + 230005502 + ], + [ + 20111114, + 9.08, + 9.18, + 9.27, + 9.13, + 9.21, + 42296963, + 389371091 + ], + [ + 20111115, + 9.21, + 9.2, + 9.22, + 9.13, + 9.18, + 30013432, + 275179280 + ], + [ + 20111116, + 9.18, + 9.18, + 9.18, + 8.87, + 8.92, + 64028631, + 576115159 + ], + [ + 20111117, + 8.92, + 8.94, + 8.97, + 8.84, + 8.86, + 32007465, + 284590451 + ], + [ + 20111118, + 8.86, + 8.8, + 8.89, + 8.76, + 8.8, + 36819930, + 324198795 + ], + [ + 20111121, + 8.8, + 8.84, + 8.85, + 8.67, + 8.74, + 32355327, + 281903843 + ], + [ + 20111122, + 8.74, + 8.7, + 8.81, + 8.68, + 8.75, + 30669913, + 268099631 + ], + [ + 20111123, + 8.75, + 8.76, + 8.77, + 8.62, + 8.69, + 26370231, + 228822392 + ], + [ + 20111124, + 8.69, + 8.62, + 8.76, + 8.6, + 8.7, + 24460075, + 212634673 + ], + [ + 20111125, + 8.7, + 8.7, + 8.72, + 8.6, + 8.62, + 21366538, + 184856605 + ], + [ + 20111128, + 8.62, + 8.63, + 8.68, + 8.57, + 8.6, + 23967739, + 206431563 + ], + [ + 20111129, + 8.6, + 8.66, + 8.74, + 8.62, + 8.73, + 25960610, + 225388356 + ], + [ + 20111130, + 8.73, + 8.69, + 8.73, + 8.47, + 8.5, + 44971839, + 384658393 + ], + [ + 20111201, + 8.5, + 8.74, + 8.95, + 8.73, + 8.81, + 89049077, + 787219129 + ], + [ + 20111202, + 8.81, + 8.78, + 8.85, + 8.71, + 8.8, + 38638133, + 339557364 + ], + [ + 20111205, + 8.8, + 8.84, + 8.91, + 8.63, + 8.8, + 40188321, + 354439402 + ], + [ + 20111206, + 8.8, + 8.76, + 8.84, + 8.7, + 8.73, + 26440305, + 232129306 + ], + [ + 20111207, + 8.73, + 8.74, + 8.83, + 8.7, + 8.78, + 23350899, + 204935333 + ], + [ + 20111208, + 8.78, + 8.78, + 8.83, + 8.68, + 8.78, + 21909676, + 191759965 + ], + [ + 20111209, + 8.78, + 8.73, + 8.78, + 8.64, + 8.7, + 29514000, + 257109793 + ], + [ + 20111212, + 8.7, + 8.68, + 8.74, + 8.64, + 8.66, + 23035328, + 200109781 + ], + [ + 20111213, + 8.66, + 8.64, + 8.72, + 8.56, + 8.58, + 47600711, + 412160766 + ], + [ + 20111214, + 8.58, + 8.57, + 8.65, + 8.54, + 8.6, + 27334982, + 235202167 + ], + [ + 20111215, + 8.6, + 8.56, + 8.62, + 8.48, + 8.49, + 41518789, + 354799723 + ], + [ + 20111216, + 8.49, + 8.51, + 8.65, + 8.49, + 8.62, + 37730295, + 322463285 + ], + [ + 20111219, + 8.62, + 8.57, + 8.64, + 8.37, + 8.61, + 45264959, + 384672669 + ], + [ + 20111220, + 8.61, + 8.58, + 8.75, + 8.56, + 8.59, + 38376971, + 331731071 + ], + [ + 20111221, + 8.59, + 8.66, + 8.72, + 8.5, + 8.53, + 41637650, + 359681306 + ], + [ + 20111222, + 8.53, + 8.49, + 8.59, + 8.45, + 8.53, + 42682705, + 363453847 + ], + [ + 20111223, + 8.53, + 8.54, + 8.61, + 8.49, + 8.54, + 23263186, + 198890329 + ], + [ + 20111226, + 8.54, + 8.52, + 8.56, + 8.42, + 8.47, + 31788769, + 269877056 + ], + [ + 20111227, + 8.47, + 8.47, + 8.53, + 8.4, + 8.44, + 31075676, + 262876940 + ], + [ + 20111228, + 8.44, + 8.43, + 8.46, + 8.25, + 8.38, + 42011046, + 351109636 + ], + [ + 20111229, + 8.38, + 8.35, + 8.38, + 8.29, + 8.35, + 40055045, + 333839370 + ], + [ + 20111230, + 8.35, + 8.39, + 8.51, + 8.38, + 8.49, + 52982530, + 448339738 + ], + [ + 20120104, + 8.49, + 8.54, + 8.56, + 8.39, + 8.41, + 34201379, + 290229551 + ], + [ + 20120105, + 8.41, + 8.47, + 8.82, + 8.47, + 8.65, + 132116203, + 1144753023 + ], + [ + 20120106, + 8.65, + 8.63, + 8.78, + 8.62, + 8.71, + 61778687, + 537043761 + ], + [ + 20120109, + 8.71, + 8.72, + 8.99, + 8.68, + 8.95, + 80136249, + 711429611 + ], + [ + 20120110, + 8.95, + 8.95, + 9.1, + 8.88, + 9.07, + 72004632, + 647206633 + ], + [ + 20120111, + 9.07, + 9.05, + 9.1, + 8.98, + 9, + 49261157, + 444366552 + ], + [ + 20120112, + 9, + 9, + 9.21, + 8.99, + 9.09, + 60486981, + 551261471 + ], + [ + 20120113, + 9.09, + 9.11, + 9.18, + 8.97, + 9.04, + 56725332, + 514638094 + ], + [ + 20120116, + 9.04, + 9, + 9.12, + 8.96, + 8.97, + 33100160, + 299225053 + ], + [ + 20120117, + 8.97, + 9, + 9.26, + 8.79, + 9.2, + 97357263, + 876457391 + ], + [ + 20120118, + 9.2, + 9.16, + 9.23, + 9, + 9.04, + 58089289, + 529288104 + ], + [ + 20120119, + 9.04, + 9.05, + 9.22, + 9.02, + 9.2, + 68645571, + 628781817 + ], + [ + 20120120, + 9.2, + 9.25, + 9.43, + 9.17, + 9.42, + 95052703, + 883450355 + ], + [ + 20120130, + 9.42, + 9.4, + 9.41, + 9.2, + 9.22, + 71883155, + 668276691 + ], + [ + 20120131, + 9.22, + 9.24, + 9.28, + 9.16, + 9.22, + 35464104, + 326763252 + ], + [ + 20120201, + 9.22, + 9.2, + 9.26, + 9.05, + 9.08, + 39647888, + 362716575 + ], + [ + 20120202, + 9.08, + 9.12, + 9.42, + 9.08, + 9.4, + 87973331, + 816297537 + ], + [ + 20120203, + 9.4, + 9.35, + 9.5, + 9.32, + 9.44, + 97135312, + 914988444 + ], + [ + 20120206, + 9.44, + 9.46, + 9.51, + 9.29, + 9.39, + 63691281, + 599080983 + ], + [ + 20120207, + 9.39, + 9.32, + 9.36, + 9.18, + 9.24, + 51391402, + 475945766 + ], + [ + 20120208, + 9.24, + 9.23, + 9.48, + 9.23, + 9.45, + 64270717, + 602796522 + ], + [ + 20120209, + 9.45, + 9.45, + 9.48, + 9.36, + 9.4, + 50273854, + 473358227 + ], + [ + 20120210, + 9.4, + 9.36, + 9.48, + 9.32, + 9.37, + 51836488, + 487049474 + ], + [ + 20120213, + 9.37, + 9.25, + 9.37, + 9.18, + 9.27, + 49204966, + 456411669 + ], + [ + 20120214, + 9.27, + 9.24, + 9.28, + 9.13, + 9.19, + 53024869, + 487049233 + ], + [ + 20120215, + 9.19, + 9.16, + 9.29, + 9.14, + 9.23, + 55064760, + 507511353 + ], + [ + 20120216, + 9.23, + 9.25, + 9.28, + 9.14, + 9.19, + 47501799, + 437494063 + ], + [ + 20120217, + 9.19, + 9.25, + 9.31, + 9.2, + 9.26, + 41743292, + 386595857 + ], + [ + 20120220, + 9.26, + 9.41, + 9.41, + 9.25, + 9.26, + 57740009, + 539245887 + ], + [ + 20120221, + 9.26, + 9.27, + 9.31, + 9.2, + 9.28, + 42757386, + 395923924 + ], + [ + 20120222, + 9.28, + 9.28, + 9.36, + 9.2, + 9.32, + 81447790, + 755732387 + ], + [ + 20120223, + 9.32, + 9.32, + 9.4, + 9.28, + 9.33, + 87754888, + 818404842 + ], + [ + 20120224, + 9.33, + 9.35, + 9.53, + 9.31, + 9.51, + 128341832, + 1207795585 + ], + [ + 20120227, + 9.51, + 9.57, + 9.62, + 9.45, + 9.48, + 126664015, + 1206459798 + ], + [ + 20120228, + 9.48, + 9.48, + 9.7, + 9.46, + 9.66, + 136121116, + 1308533877 + ], + [ + 20120229, + 9.66, + 9.67, + 9.67, + 9.51, + 9.54, + 77757837, + 745267161 + ], + [ + 20120301, + 9.54, + 9.5, + 9.59, + 9.49, + 9.55, + 46237868, + 441399342 + ], + [ + 20120302, + 9.55, + 9.55, + 9.7, + 9.54, + 9.69, + 74013187, + 711842953 + ], + [ + 20120305, + 9.69, + 9.74, + 9.75, + 9.58, + 9.58, + 66098035, + 638459411 + ], + [ + 20120306, + 9.58, + 9.53, + 9.61, + 9.41, + 9.44, + 68450355, + 650629551 + ], + [ + 20120307, + 9.44, + 9.39, + 9.44, + 9.33, + 9.34, + 51077237, + 479615280 + ], + [ + 20120308, + 9.34, + 9.39, + 9.5, + 9.37, + 9.46, + 54828552, + 517039328 + ], + [ + 20120309, + 9.46, + 9.47, + 9.51, + 9.42, + 9.47, + 47510501, + 449318745 + ], + [ + 20120312, + 9.47, + 9.44, + 9.45, + 9.33, + 9.38, + 52784386, + 494779980 + ], + [ + 20120313, + 9.38, + 9.39, + 9.53, + 9.35, + 9.47, + 61430150, + 582028877 + ], + [ + 20120314, + 9.47, + 9.53, + 9.61, + 9.32, + 9.36, + 99280321, + 940852511 + ], + [ + 20120315, + 9.36, + 9.36, + 9.45, + 9.16, + 9.19, + 70673894, + 661561276 + ], + [ + 20120316, + 9.19, + 9.25, + 9.34, + 9.2, + 9.25, + 72584563, + 672304027 + ], + [ + 20120319, + 9.25, + 9.26, + 9.32, + 9.24, + 9.28, + 50228036, + 466395766 + ], + [ + 20120320, + 9.28, + 9.25, + 9.26, + 9.12, + 9.12, + 62725576, + 575220524 + ], + [ + 20120321, + 9.12, + 9.18, + 9.19, + 9.02, + 9.08, + 51867060, + 471579975 + ], + [ + 20120322, + 9.08, + 9.09, + 9.21, + 9.03, + 9.12, + 38651197, + 352251184 + ], + [ + 20120323, + 9.12, + 9.1, + 9.12, + 9.02, + 9.06, + 35268448, + 319927048 + ], + [ + 20120326, + 9.06, + 9.05, + 9.17, + 9.05, + 9.13, + 33692849, + 306941853 + ], + [ + 20120327, + 9.13, + 9.15, + 9.17, + 9.08, + 9.12, + 27294640, + 249025233 + ], + [ + 20120328, + 9.12, + 9.12, + 9.14, + 8.93, + 8.97, + 43565307, + 394701420 + ], + [ + 20120329, + 8.97, + 8.94, + 9, + 8.85, + 8.87, + 48391415, + 432068893 + ], + [ + 20120330, + 8.87, + 8.92, + 8.97, + 8.88, + 8.93, + 50587012, + 451335933 + ], + [ + 20120405, + 8.93, + 8.9, + 8.95, + 8.81, + 8.93, + 76352001, + 677374501 + ], + [ + 20120406, + 8.93, + 8.93, + 8.96, + 8.84, + 8.94, + 56682481, + 504458934 + ], + [ + 20120409, + 8.94, + 8.89, + 8.94, + 8.83, + 8.84, + 34889828, + 309720486 + ], + [ + 20120410, + 8.84, + 8.86, + 8.93, + 8.78, + 8.92, + 45147000, + 399088179 + ], + [ + 20120411, + 8.92, + 8.87, + 8.95, + 8.85, + 8.89, + 39397074, + 350489715 + ], + [ + 20120412, + 8.89, + 8.89, + 9.14, + 8.87, + 9.12, + 64571634, + 581979210 + ], + [ + 20120413, + 9.12, + 9.11, + 9.15, + 9.02, + 9.14, + 61175666, + 556243010 + ], + [ + 20120416, + 9.14, + 9.08, + 9.12, + 9.04, + 9.06, + 38614798, + 350462999 + ], + [ + 20120417, + 9.06, + 9.06, + 9.09, + 8.93, + 8.93, + 49466011, + 444391607 + ], + [ + 20120418, + 8.93, + 8.93, + 9.14, + 8.92, + 9.12, + 67117990, + 607091633 + ], + [ + 20120419, + 9.12, + 9.1, + 9.16, + 9.06, + 9.12, + 48488000, + 441712581 + ], + [ + 20120420, + 9.12, + 9.1, + 9.32, + 9.09, + 9.31, + 77240835, + 714085575 + ], + [ + 20120423, + 9.31, + 9.27, + 9.33, + 9.21, + 9.24, + 41839068, + 387763897 + ], + [ + 20120424, + 9.24, + 9.23, + 9.55, + 9.22, + 9.38, + 113165453, + 1065629977 + ], + [ + 20120425, + 9.38, + 9.34, + 9.44, + 9.33, + 9.35, + 66489024, + 623235371 + ], + [ + 20120426, + 9.35, + 9.42, + 9.46, + 9.3, + 9.37, + 53826936, + 503917233 + ], + [ + 20120427, + 9.37, + 9.39, + 9.45, + 9.35, + 9.41, + 47114993, + 443152186 + ], + [ + 20120502, + 9.41, + 9.48, + 9.59, + 9.41, + 9.56, + 107696972, + 1023491921 + ], + [ + 20120503, + 9.56, + 9.51, + 9.55, + 9.42, + 9.46, + 60560075, + 574341330 + ], + [ + 20120504, + 9.46, + 9.47, + 9.5, + 9.39, + 9.49, + 71659892, + 677231238 + ], + [ + 20120507, + 9.49, + 9.43, + 9.48, + 9.34, + 9.42, + 82225733, + 773477051 + ], + [ + 20120508, + 9.42, + 9.41, + 9.42, + 9.28, + 9.36, + 86721348, + 810233956 + ], + [ + 20120509, + 9.36, + 9.3, + 9.31, + 9.18, + 9.2, + 65066893, + 600930021 + ], + [ + 20120510, + 9.2, + 9.21, + 9.24, + 9.11, + 9.16, + 67576254, + 619397962 + ], + [ + 20120511, + 9.16, + 9.16, + 9.23, + 9.12, + 9.16, + 35532729, + 325856898 + ], + [ + 20120514, + 9.16, + 9.21, + 9.23, + 9.06, + 9.08, + 70896633, + 648414480 + ], + [ + 20120515, + 9.08, + 9, + 9.05, + 8.98, + 9.04, + 60429994, + 544604567 + ], + [ + 20120516, + 9.04, + 9.03, + 9.03, + 8.89, + 8.91, + 75535741, + 676147543 + ], + [ + 20120517, + 8.91, + 8.93, + 9.02, + 8.9, + 8.97, + 43092663, + 386025718 + ], + [ + 20120518, + 8.97, + 8.92, + 8.92, + 8.82, + 8.86, + 61950167, + 549225590 + ], + [ + 20120521, + 8.86, + 8.86, + 8.91, + 8.83, + 8.87, + 46679612, + 413635877 + ], + [ + 20120522, + 8.87, + 8.9, + 8.97, + 8.88, + 8.96, + 67549651, + 602839656 + ], + [ + 20120523, + 8.96, + 8.95, + 8.96, + 8.85, + 8.89, + 61979794, + 552097474 + ], + [ + 20120524, + 8.89, + 8.88, + 8.94, + 8.81, + 8.85, + 49757216, + 441704165 + ], + [ + 20120525, + 8.85, + 8.85, + 8.86, + 8.77, + 8.79, + 45887776, + 404197693 + ], + [ + 20120528, + 8.79, + 8.8, + 8.88, + 8.77, + 8.87, + 52347656, + 461949299 + ], + [ + 20120529, + 8.87, + 8.86, + 8.98, + 8.82, + 8.95, + 93478648, + 831085291 + ], + [ + 20120530, + 8.95, + 8.92, + 8.93, + 8.79, + 8.82, + 88036486, + 779244023 + ], + [ + 20120531, + 8.82, + 8.79, + 8.8, + 8.75, + 8.77, + 67011196, + 587833136 + ], + [ + 20120601, + 8.77, + 8.78, + 8.84, + 8.75, + 8.78, + 42401677, + 372673966 + ], + [ + 20120604, + 8.78, + 8.71, + 8.71, + 8.58, + 8.59, + 69367973, + 599453523 + ], + [ + 20120605, + 8.59, + 8.62, + 8.64, + 8.55, + 8.56, + 69666907, + 598110567 + ], + [ + 20120606, + 8.56, + 8.59, + 8.68, + 8.55, + 8.62, + 49918846, + 429065873 + ], + [ + 20120607, + 8.62, + 8.68, + 8.7, + 8.53, + 8.56, + 48026408, + 413324686 + ], + [ + 20120608, + 8.56, + 8.51, + 8.53, + 8.31, + 8.34, + 140389731, + 1176530441 + ], + [ + 20120611, + 8.34, + 8.36, + 8.38, + 8.31, + 8.34, + 71644862, + 597652524 + ], + [ + 20120612, + 8.34, + 8.31, + 8.35, + 8.19, + 8.29, + 82431224, + 680814847 + ], + [ + 20120613, + 8.29, + 8.29, + 8.29, + 8.29, + 8.29, + 0, + 0 + ], + [ + 20120614, + 8.29, + 8.3, + 8.34, + 8.25, + 8.27, + 80017463, + 664166685 + ], + [ + 20120615, + 8.27, + 8.31, + 8.53, + 8.29, + 8.47, + 134216053, + 1129580248 + ], + [ + 20120618, + 8.47, + 8.47, + 8.48, + 8.42, + 8.46, + 50212960, + 424346827 + ], + [ + 20120619, + 8.46, + 8.47, + 8.54, + 8.43, + 8.49, + 47008304, + 398791959 + ], + [ + 20120620, + 8.49, + 8.54, + 8.61, + 8.48, + 8.5, + 50000107, + 427039914 + ], + [ + 20120621, + 8.5, + 8.51, + 8.51, + 8.4, + 8.44, + 39423884, + 332932086 + ], + [ + 20120625, + 8.44, + 8.42, + 8.48, + 8.34, + 8.35, + 52706596, + 443526592 + ], + [ + 20120626, + 8.05, + 8.07, + 8.12, + 8.03, + 8.06, + 39982538, + 323089664 + ], + [ + 20120627, + 8.06, + 8.06, + 8.09, + 8.03, + 8.05, + 26966055, + 217422022 + ], + [ + 20120628, + 8.05, + 8.05, + 8.07, + 8.01, + 8.01, + 28876449, + 232014025 + ], + [ + 20120629, + 8.01, + 8.04, + 8.16, + 8.02, + 8.13, + 50974236, + 412653792 + ], + [ + 20120702, + 8.13, + 8.15, + 8.15, + 8.05, + 8.09, + 43691987, + 353033253 + ], + [ + 20120703, + 8.09, + 8.09, + 8.15, + 8.07, + 8.09, + 40080965, + 324895958 + ], + [ + 20120704, + 8.09, + 8.1, + 8.18, + 8.08, + 8.12, + 39552477, + 321375929 + ], + [ + 20120705, + 8.12, + 8.11, + 8.12, + 8.05, + 8.07, + 33635896, + 271555077 + ], + [ + 20120706, + 8.07, + 7.92, + 7.97, + 7.88, + 7.97, + 115797069, + 917011451 + ], + [ + 20120709, + 7.97, + 7.93, + 7.94, + 7.65, + 7.67, + 106535413, + 829804094 + ], + [ + 20120710, + 7.67, + 7.67, + 7.76, + 7.66, + 7.7, + 45089773, + 347540683 + ], + [ + 20120711, + 7.7, + 7.69, + 7.74, + 7.67, + 7.71, + 32425638, + 249889719 + ], + [ + 20120712, + 7.71, + 7.71, + 7.72, + 7.58, + 7.67, + 100909326, + 770420629 + ], + [ + 20120713, + 7.67, + 7.66, + 7.79, + 7.64, + 7.73, + 45202381, + 349346441 + ], + [ + 20120716, + 7.73, + 7.75, + 7.75, + 7.62, + 7.63, + 46584899, + 358037212 + ], + [ + 20120717, + 7.63, + 7.65, + 7.73, + 7.62, + 7.69, + 30224255, + 232272374 + ], + [ + 20120718, + 7.69, + 7.69, + 7.69, + 7.6, + 7.67, + 47630983, + 363638278 + ], + [ + 20120719, + 7.67, + 7.65, + 7.73, + 7.61, + 7.69, + 77344589, + 594527735 + ], + [ + 20120720, + 7.69, + 7.67, + 7.68, + 7.6, + 7.61, + 55545514, + 423521040 + ], + [ + 20120723, + 7.61, + 7.57, + 7.57, + 7.42, + 7.45, + 64501900, + 480841537 + ], + [ + 20120724, + 7.45, + 7.43, + 7.5, + 7.41, + 7.46, + 48389405, + 360293105 + ], + [ + 20120725, + 7.46, + 7.43, + 7.5, + 7.39, + 7.41, + 47580447, + 353247490 + ], + [ + 20120726, + 7.41, + 7.4, + 7.45, + 7.37, + 7.4, + 30350495, + 224778997 + ], + [ + 20120727, + 7.4, + 7.42, + 7.56, + 7.4, + 7.49, + 58500797, + 438293389 + ], + [ + 20120730, + 7.49, + 7.52, + 7.65, + 7.49, + 7.56, + 62142486, + 470732267 + ], + [ + 20120731, + 7.56, + 7.57, + 7.69, + 7.56, + 7.66, + 70118950, + 535947136 + ], + [ + 20120801, + 7.66, + 7.67, + 7.71, + 7.59, + 7.65, + 62270863, + 476495464 + ], + [ + 20120802, + 7.65, + 7.68, + 7.77, + 7.65, + 7.75, + 75444190, + 581966475 + ], + [ + 20120803, + 7.75, + 7.74, + 7.75, + 7.68, + 7.74, + 44045380, + 339338689 + ], + [ + 20120806, + 7.74, + 7.73, + 7.74, + 7.69, + 7.72, + 46411105, + 358235336 + ], + [ + 20120807, + 7.72, + 7.72, + 7.73, + 7.65, + 7.69, + 34912528, + 268267939 + ], + [ + 20120808, + 7.69, + 7.7, + 7.77, + 7.69, + 7.73, + 53821168, + 416624081 + ], + [ + 20120809, + 7.73, + 7.75, + 7.76, + 7.69, + 7.75, + 32490296, + 251340987 + ], + [ + 20120810, + 7.75, + 7.79, + 7.85, + 7.78, + 7.8, + 46782980, + 365500895 + ], + [ + 20120813, + 7.8, + 7.8, + 7.83, + 7.74, + 7.75, + 47282079, + 368478427 + ], + [ + 20120814, + 7.75, + 7.76, + 7.8, + 7.73, + 7.8, + 39743689, + 308683311 + ], + [ + 20120815, + 7.8, + 7.8, + 7.8, + 7.55, + 7.58, + 89555247, + 683068987 + ], + [ + 20120816, + 7.58, + 7.59, + 7.59, + 7.5, + 7.53, + 40630297, + 306256972 + ], + [ + 20120817, + 7.53, + 7.52, + 7.58, + 7.51, + 7.55, + 33322665, + 251555254 + ], + [ + 20120820, + 7.55, + 7.52, + 7.56, + 7.46, + 7.52, + 27038216, + 202877230 + ], + [ + 20120821, + 7.52, + 7.51, + 7.56, + 7.49, + 7.51, + 36268940, + 272732527 + ], + [ + 20120822, + 7.51, + 7.52, + 7.53, + 7.47, + 7.52, + 35326454, + 264640473 + ], + [ + 20120823, + 7.52, + 7.51, + 7.55, + 7.47, + 7.52, + 36366406, + 273444020 + ], + [ + 20120824, + 7.52, + 7.52, + 7.53, + 7.45, + 7.49, + 36963616, + 277056694 + ], + [ + 20120827, + 7.49, + 7.45, + 7.49, + 7.39, + 7.4, + 40334510, + 300069736 + ], + [ + 20120828, + 7.4, + 7.43, + 7.62, + 7.4, + 7.6, + 54763743, + 411991622 + ], + [ + 20120829, + 7.6, + 7.56, + 7.57, + 7.52, + 7.55, + 38419444, + 289895904 + ], + [ + 20120830, + 7.55, + 7.5, + 7.62, + 7.5, + 7.61, + 44804211, + 339823939 + ], + [ + 20120831, + 7.61, + 7.58, + 7.68, + 7.57, + 7.61, + 37255105, + 284745594 + ], + [ + 20120903, + 7.61, + 7.63, + 7.63, + 7.53, + 7.58, + 55393324, + 419440943 + ], + [ + 20120904, + 7.58, + 7.56, + 7.59, + 7.43, + 7.46, + 44361378, + 332534233 + ], + [ + 20120905, + 7.46, + 7.44, + 7.45, + 7.28, + 7.32, + 73135906, + 536590326 + ], + [ + 20120906, + 7.32, + 7.34, + 7.39, + 7.3, + 7.38, + 38370245, + 281996026 + ], + [ + 20120907, + 7.38, + 7.42, + 7.78, + 7.4, + 7.6, + 145971941, + 1108956749 + ], + [ + 20120910, + 7.6, + 7.59, + 7.61, + 7.53, + 7.56, + 63799021, + 482615575 + ], + [ + 20120911, + 7.56, + 7.54, + 7.54, + 7.43, + 7.49, + 50981388, + 381041955 + ], + [ + 20120912, + 7.49, + 7.53, + 7.56, + 7.42, + 7.48, + 41199392, + 308089937 + ], + [ + 20120913, + 7.48, + 7.47, + 7.5, + 7.44, + 7.45, + 28598526, + 213621171 + ], + [ + 20120914, + 7.45, + 7.5, + 7.56, + 7.44, + 7.52, + 60553998, + 454887764 + ], + [ + 20120917, + 7.52, + 7.52, + 7.52, + 7.4, + 7.41, + 39495794, + 294478234 + ], + [ + 20120918, + 7.41, + 7.39, + 7.4, + 7.34, + 7.35, + 29556474, + 217783066 + ], + [ + 20120919, + 7.35, + 7.35, + 7.38, + 7.33, + 7.34, + 35316266, + 259404103 + ], + [ + 20120920, + 7.34, + 7.32, + 7.34, + 7.22, + 7.23, + 48072062, + 349808077 + ], + [ + 20120921, + 7.23, + 7.22, + 7.26, + 7.18, + 7.21, + 37540673, + 271098089 + ], + [ + 20120924, + 7.21, + 7.18, + 7.21, + 7.11, + 7.17, + 44280628, + 316830860 + ], + [ + 20120925, + 7.17, + 7.16, + 7.18, + 7.13, + 7.16, + 23528437, + 168346308 + ], + [ + 20120926, + 7.16, + 7.15, + 7.18, + 7.1, + 7.11, + 28344266, + 202126616 + ], + [ + 20120927, + 7.11, + 7.11, + 7.36, + 7.1, + 7.32, + 74565209, + 540842730 + ], + [ + 20120928, + 7.32, + 7.28, + 7.39, + 7.24, + 7.38, + 62930106, + 460162691 + ], + [ + 20121008, + 7.38, + 7.38, + 7.42, + 7.28, + 7.32, + 32324563, + 237702592 + ], + [ + 20121009, + 7.32, + 7.35, + 7.48, + 7.34, + 7.45, + 48620078, + 361695652 + ], + [ + 20121010, + 7.45, + 7.43, + 7.46, + 7.4, + 7.44, + 27147361, + 201761964 + ], + [ + 20121011, + 7.44, + 7.41, + 7.43, + 7.37, + 7.41, + 29564294, + 218797754 + ], + [ + 20121012, + 7.41, + 7.43, + 7.5, + 7.41, + 7.45, + 37953795, + 283061227 + ], + [ + 20121015, + 7.45, + 7.46, + 7.47, + 7.37, + 7.41, + 22249339, + 164793074 + ], + [ + 20121016, + 7.41, + 7.41, + 7.52, + 7.39, + 7.46, + 43952520, + 328313924 + ], + [ + 20121017, + 7.46, + 7.48, + 7.58, + 7.44, + 7.55, + 52658490, + 395714435 + ], + [ + 20121018, + 7.55, + 7.55, + 7.65, + 7.54, + 7.62, + 51397333, + 390882250 + ], + [ + 20121019, + 7.62, + 7.62, + 7.63, + 7.55, + 7.58, + 40185550, + 305185395 + ], + [ + 20121022, + 7.58, + 7.54, + 7.68, + 7.53, + 7.65, + 36799861, + 280112259 + ], + [ + 20121023, + 7.65, + 7.66, + 7.68, + 7.55, + 7.57, + 32189190, + 245356334 + ], + [ + 20121024, + 7.57, + 7.55, + 7.63, + 7.54, + 7.59, + 28328508, + 215116946 + ], + [ + 20121025, + 7.59, + 7.58, + 7.62, + 7.5, + 7.53, + 29807495, + 225449545 + ], + [ + 20121026, + 7.53, + 7.54, + 7.57, + 7.42, + 7.46, + 49611207, + 370899603 + ], + [ + 20121029, + 7.46, + 7.44, + 7.49, + 7.42, + 7.47, + 28176827, + 210091716 + ], + [ + 20121030, + 7.47, + 7.47, + 7.53, + 7.4, + 7.48, + 37082866, + 276344872 + ], + [ + 20121031, + 7.48, + 7.49, + 7.53, + 7.43, + 7.51, + 36411101, + 273109830 + ], + [ + 20121101, + 7.51, + 7.52, + 7.7, + 7.51, + 7.64, + 57205114, + 436219680 + ], + [ + 20121102, + 7.64, + 7.65, + 7.7, + 7.61, + 7.68, + 47587494, + 364830180 + ], + [ + 20121105, + 7.68, + 7.7, + 7.78, + 7.66, + 7.73, + 56974001, + 439602346 + ], + [ + 20121106, + 7.73, + 7.74, + 7.74, + 7.59, + 7.68, + 42177128, + 323024801 + ], + [ + 20121107, + 7.68, + 7.67, + 7.73, + 7.64, + 7.69, + 26193792, + 201366783 + ], + [ + 20121108, + 7.69, + 7.63, + 7.66, + 7.53, + 7.54, + 38667163, + 293900674 + ], + [ + 20121109, + 7.54, + 7.53, + 7.59, + 7.5, + 7.53, + 26921255, + 202868999 + ], + [ + 20121112, + 7.53, + 7.54, + 7.64, + 7.53, + 7.63, + 43645487, + 331521946 + ], + [ + 20121113, + 7.63, + 7.62, + 7.62, + 7.48, + 7.49, + 37691617, + 283805513 + ], + [ + 20121114, + 7.49, + 7.49, + 7.53, + 7.47, + 7.5, + 21823216, + 163644374 + ], + [ + 20121115, + 7.5, + 7.49, + 7.5, + 7.41, + 7.42, + 29220009, + 217739719 + ], + [ + 20121116, + 7.42, + 7.41, + 7.41, + 7.34, + 7.36, + 33266319, + 245149918 + ], + [ + 20121119, + 7.36, + 7.36, + 7.4, + 7.33, + 7.37, + 24785310, + 182453735 + ], + [ + 20121120, + 7.37, + 7.4, + 7.41, + 7.33, + 7.35, + 20252986, + 149215097 + ], + [ + 20121121, + 7.35, + 7.35, + 7.48, + 7.34, + 7.47, + 28957627, + 214374137 + ], + [ + 20121122, + 7.47, + 7.45, + 7.48, + 7.4, + 7.44, + 22784842, + 169442910 + ], + [ + 20121123, + 7.44, + 7.46, + 7.56, + 7.43, + 7.51, + 35819826, + 268999532 + ], + [ + 20121126, + 7.51, + 7.5, + 7.54, + 7.43, + 7.47, + 28167480, + 210337432 + ], + [ + 20121127, + 7.47, + 7.44, + 7.52, + 7.42, + 7.46, + 40827533, + 304729094 + ], + [ + 20121128, + 7.46, + 7.44, + 7.5, + 7.42, + 7.44, + 41978767, + 312815519 + ], + [ + 20121129, + 7.44, + 7.46, + 7.47, + 7.4, + 7.41, + 39279397, + 291914537 + ], + [ + 20121130, + 7.41, + 7.41, + 7.48, + 7.37, + 7.46, + 38822287, + 288486299 + ], + [ + 20121203, + 7.46, + 7.46, + 7.47, + 7.34, + 7.35, + 53769233, + 396827583 + ], + [ + 20121204, + 7.35, + 7.33, + 7.46, + 7.33, + 7.43, + 34974819, + 258840206 + ], + [ + 20121205, + 7.43, + 7.43, + 7.92, + 7.41, + 7.88, + 227002022, + 1764021567 + ], + [ + 20121206, + 7.88, + 7.87, + 7.97, + 7.83, + 7.89, + 115134979, + 910874057 + ], + [ + 20121207, + 7.89, + 7.93, + 8.28, + 7.92, + 8.26, + 229249195, + 1863056888 + ], + [ + 20121210, + 8.26, + 8.35, + 8.42, + 8.26, + 8.33, + 215254803, + 1796312749 + ], + [ + 20121211, + 8.33, + 8.32, + 8.37, + 8.25, + 8.28, + 114930761, + 955761506 + ], + [ + 20121212, + 8.28, + 8.29, + 8.49, + 8.29, + 8.4, + 174126970, + 1463952981 + ], + [ + 20121213, + 8.4, + 8.35, + 8.45, + 8.28, + 8.29, + 124094525, + 1038553776 + ], + [ + 20121214, + 8.29, + 8.32, + 8.99, + 8.32, + 8.9, + 344394455, + 3002867566 + ], + [ + 20121217, + 8.9, + 9, + 9.11, + 8.94, + 9.07, + 254783070, + 2298528870 + ], + [ + 20121218, + 9.07, + 9.01, + 9.29, + 8.97, + 9.14, + 234880214, + 2144833795 + ], + [ + 20121219, + 9.14, + 9.11, + 9.16, + 8.98, + 9.05, + 176670647, + 1601205282 + ], + [ + 20121220, + 9.05, + 8.99, + 9.07, + 8.88, + 9.06, + 149750877, + 1346132252 + ], + [ + 20121221, + 9.06, + 9.06, + 9.11, + 8.88, + 8.97, + 130820092, + 1174200111 + ], + [ + 20121224, + 8.97, + 8.94, + 9.26, + 8.94, + 9.09, + 134642726, + 1224943518 + ], + [ + 20121225, + 9.09, + 9.07, + 9.56, + 9.04, + 9.45, + 234226689, + 2200438398 + ], + [ + 20121226, + 9.45, + 9.46, + 9.49, + 9.37, + 9.46, + 96013021, + 904988194 + ], + [ + 20121227, + 9.46, + 9.46, + 9.64, + 9.32, + 9.39, + 127847946, + 1211244239 + ], + [ + 20121228, + 9.39, + 9.37, + 9.64, + 9.37, + 9.59, + 119599842, + 1140200526 + ], + [ + 20121231, + 9.59, + 9.64, + 9.96, + 9.63, + 9.92, + 198451648, + 1956467612 + ], + [ + 20130104, + 9.92, + 10.1, + 10.26, + 9.93, + 10.02, + 261436810, + 2633796691 + ], + [ + 20130107, + 10.02, + 10.05, + 10.34, + 10.01, + 10.32, + 248200915, + 2534161998 + ], + [ + 20130108, + 10.32, + 10.34, + 10.35, + 10.06, + 10.12, + 154851189, + 1573240155 + ], + [ + 20130109, + 10.12, + 10.09, + 10.18, + 9.98, + 10.14, + 175906181, + 1774560423 + ], + [ + 20130110, + 10.14, + 10.11, + 10.21, + 9.99, + 10.04, + 121226794, + 1224888956 + ], + [ + 20130111, + 10.04, + 10.07, + 10.12, + 9.77, + 9.82, + 171547464, + 1709899032 + ], + [ + 20130114, + 9.82, + 9.75, + 10.36, + 9.75, + 10.35, + 228634872, + 2326609986 + ], + [ + 20130115, + 10.35, + 10.35, + 10.41, + 10.22, + 10.33, + 134039003, + 1383536241 + ], + [ + 20130116, + 10.33, + 10.28, + 10.32, + 9.98, + 10.12, + 156691872, + 1588121377 + ], + [ + 20130117, + 10.12, + 10.05, + 10.17, + 9.88, + 10.03, + 116672023, + 1163327254 + ], + [ + 20130118, + 10.03, + 10.08, + 10.25, + 9.97, + 10.16, + 129872645, + 1315677034 + ], + [ + 20130121, + 10.16, + 10.2, + 10.44, + 10.05, + 10.4, + 178154882, + 1826584603 + ], + [ + 20130122, + 10.4, + 10.38, + 10.76, + 10.25, + 10.48, + 242222065, + 2546398122 + ], + [ + 20130123, + 10.48, + 10.44, + 10.62, + 10.37, + 10.6, + 155968498, + 1637582752 + ], + [ + 20130124, + 10.6, + 10.6, + 11.04, + 10.53, + 10.61, + 320210498, + 3446063883 + ], + [ + 20130125, + 10.61, + 10.6, + 10.68, + 10.53, + 10.66, + 89716806, + 951423104 + ], + [ + 20130128, + 10.66, + 10.66, + 11.21, + 10.65, + 11.18, + 263089195, + 2903989341 + ], + [ + 20130129, + 11.18, + 11.21, + 11.47, + 11.11, + 11.3, + 191067344, + 2155684299 + ], + [ + 20130130, + 11.3, + 11.29, + 11.36, + 11.09, + 11.24, + 172171454, + 1933404997 + ], + [ + 20130131, + 11.24, + 11.24, + 11.5, + 11.12, + 11.48, + 181147190, + 2051351346 + ], + [ + 20130201, + 11.48, + 11.41, + 11.97, + 11.31, + 11.95, + 223157195, + 2595572299 + ], + [ + 20130204, + 11.95, + 11.98, + 12.27, + 11.83, + 12.07, + 271540507, + 3269293147 + ], + [ + 20130205, + 12.07, + 11.91, + 12, + 11.65, + 11.87, + 176944688, + 2098278652 + ], + [ + 20130206, + 11.87, + 11.85, + 12.05, + 11.72, + 12, + 133748186, + 1595335908 + ], + [ + 20130207, + 12, + 12, + 12.02, + 11.17, + 11.43, + 315193605, + 3634915098 + ], + [ + 20130208, + 11.43, + 11.4, + 11.45, + 11.06, + 11.34, + 195904902, + 2214211012 + ], + [ + 20130218, + 11.34, + 11.42, + 11.5, + 11.19, + 11.26, + 119051849, + 1348960810 + ], + [ + 20130219, + 11.26, + 11.23, + 11.31, + 11.07, + 11.1, + 114565262, + 1279590709 + ], + [ + 20130220, + 11.1, + 11.1, + 11.12, + 10.58, + 10.81, + 264523040, + 2849978249 + ], + [ + 20130221, + 10.81, + 10.65, + 10.68, + 10, + 10.22, + 290791316, + 2996527715 + ], + [ + 20130222, + 10.22, + 10.19, + 10.34, + 10.08, + 10.14, + 143226433, + 1463429410 + ], + [ + 20130225, + 10.14, + 10.21, + 10.4, + 10.2, + 10.32, + 116274545, + 1198145581 + ], + [ + 20130226, + 10.32, + 10.2, + 10.76, + 10.15, + 10.33, + 238592674, + 2515148260 + ], + [ + 20130227, + 10.33, + 10.36, + 10.7, + 10.31, + 10.39, + 158815735, + 1662077351 + ], + [ + 20130228, + 10.39, + 10.55, + 11.07, + 10.39, + 11.06, + 224658466, + 2416913062 + ], + [ + 20130301, + 11.06, + 11.07, + 11.31, + 10.8, + 11.17, + 223208905, + 2475460511 + ], + [ + 20130304, + 11.17, + 10.86, + 10.9, + 10.27, + 10.39, + 261002023, + 2758781288 + ], + [ + 20130305, + 10.39, + 10.36, + 11.22, + 10.36, + 11.07, + 233607734, + 2525017018 + ], + [ + 20130306, + 11.07, + 11.16, + 11.31, + 10.96, + 11.11, + 205631621, + 2289024741 + ], + [ + 20130307, + 11.11, + 11.02, + 11.1, + 10.51, + 10.76, + 191555154, + 2072717387 + ], + [ + 20130308, + 10.76, + 10.81, + 10.88, + 10.6, + 10.71, + 103046487, + 1106726782 + ], + [ + 20130311, + 10.71, + 10.67, + 10.67, + 10.41, + 10.47, + 94081221, + 990803399 + ], + [ + 20130312, + 10.47, + 10.46, + 10.65, + 10.18, + 10.29, + 132298619, + 1371021517 + ], + [ + 20130313, + 10.29, + 10.29, + 10.42, + 10.11, + 10.25, + 105764431, + 1083876595 + ], + [ + 20130314, + 10.25, + 10.4, + 10.56, + 10.27, + 10.45, + 163419368, + 1707645843 + ], + [ + 20130315, + 10.45, + 10.47, + 10.93, + 10.38, + 10.51, + 214299272, + 2283442403 + ], + [ + 20130318, + 10.51, + 10.44, + 10.64, + 10.39, + 10.48, + 142604467, + 1499673028 + ], + [ + 20130319, + 10.48, + 10.47, + 10.66, + 10.43, + 10.65, + 114470221, + 1207222485 + ], + [ + 20130320, + 10.65, + 10.68, + 11.2, + 10.65, + 11.19, + 253698290, + 2793678441 + ], + [ + 20130321, + 11.19, + 11.2, + 11.28, + 10.94, + 11.1, + 193267919, + 2143848514 + ], + [ + 20130322, + 11.1, + 11.01, + 11.11, + 10.95, + 11.06, + 122824527, + 1356165867 + ], + [ + 20130325, + 11.06, + 11.13, + 11.24, + 11, + 11.04, + 89020579, + 986945885 + ], + [ + 20130326, + 11.04, + 10.98, + 10.99, + 10.65, + 10.7, + 126327261, + 1358261944 + ], + [ + 20130327, + 10.7, + 10.71, + 10.95, + 10.63, + 10.76, + 113814685, + 1225592652 + ], + [ + 20130328, + 10.76, + 10.2, + 10.25, + 9.68, + 10.02, + 298069476, + 2992135427 + ], + [ + 20130329, + 10.02, + 10.03, + 10.21, + 9.91, + 10.13, + 131028762, + 1315731616 + ], + [ + 20130401, + 10.13, + 10.06, + 10.2, + 10.03, + 10.05, + 76052116, + 767292300 + ], + [ + 20130402, + 10.05, + 10.07, + 10.17, + 9.94, + 10.03, + 83681538, + 840890523 + ], + [ + 20130403, + 10.03, + 10.05, + 10.15, + 9.95, + 10.06, + 88765772, + 892637729 + ], + [ + 20130408, + 10.06, + 9.87, + 9.99, + 9.7, + 9.92, + 89499064, + 883268138 + ], + [ + 20130409, + 9.92, + 9.96, + 10.12, + 9.96, + 10.04, + 65806596, + 660726025 + ], + [ + 20130410, + 10.04, + 10.03, + 10.04, + 9.92, + 10, + 54586848, + 544630505 + ], + [ + 20130411, + 10, + 10.08, + 10.12, + 10, + 10.02, + 43303750, + 435013681 + ], + [ + 20130412, + 10.02, + 10.03, + 10.06, + 9.9, + 9.94, + 41832297, + 417375283 + ], + [ + 20130415, + 9.94, + 9.94, + 9.99, + 9.79, + 9.83, + 75763623, + 747795127 + ], + [ + 20130416, + 9.83, + 9.75, + 9.83, + 9.6, + 9.74, + 126274720, + 1224441887 + ], + [ + 20130417, + 9.74, + 9.74, + 9.74, + 9.52, + 9.59, + 86278542, + 829038302 + ], + [ + 20130418, + 9.59, + 9.46, + 9.66, + 9.42, + 9.63, + 103421937, + 985199538 + ], + [ + 20130419, + 9.63, + 9.65, + 10.19, + 9.62, + 10.14, + 178675031, + 1778831224 + ], + [ + 20130422, + 10.14, + 10.11, + 10.22, + 10.1, + 10.22, + 123343744, + 1254891723 + ], + [ + 20130423, + 10.22, + 10.28, + 10.29, + 9.8, + 9.84, + 108826815, + 1083711298 + ], + [ + 20130424, + 9.84, + 9.86, + 10.15, + 9.77, + 10.03, + 105005043, + 1045917590 + ], + [ + 20130425, + 10.03, + 10, + 10.07, + 9.82, + 9.91, + 74320334, + 737540033 + ], + [ + 20130426, + 9.91, + 9.96, + 10.01, + 9.85, + 9.88, + 52806428, + 524919890 + ], + [ + 20130502, + 9.88, + 9.77, + 9.86, + 9.66, + 9.82, + 80667825, + 786928394 + ], + [ + 20130503, + 9.82, + 9.87, + 10.17, + 9.83, + 10.01, + 109373480, + 1097528959 + ], + [ + 20130506, + 10.01, + 10.03, + 10.21, + 9.97, + 10.13, + 87865272, + 888293829 + ], + [ + 20130507, + 10.13, + 10.09, + 10.1, + 9.98, + 10.06, + 60095952, + 603143645 + ], + [ + 20130508, + 10.06, + 10.12, + 10.2, + 10.01, + 10.05, + 72153519, + 728615180 + ], + [ + 20130509, + 10.05, + 10.06, + 10.08, + 9.89, + 9.97, + 64667334, + 644949072 + ], + [ + 20130510, + 9.97, + 9.93, + 10.06, + 9.89, + 10.03, + 63127003, + 630968308 + ], + [ + 20130513, + 10.03, + 10.02, + 10.11, + 9.93, + 10.02, + 66994306, + 670319776 + ], + [ + 20130514, + 10.02, + 10.03, + 10.05, + 9.93, + 9.97, + 67348057, + 671548085 + ], + [ + 20130515, + 9.97, + 9.98, + 10.02, + 9.93, + 9.99, + 47275904, + 471747480 + ], + [ + 20130516, + 9.99, + 9.99, + 10.16, + 9.84, + 10.15, + 111647303, + 1120193847 + ], + [ + 20130517, + 10.15, + 10.15, + 10.28, + 10.05, + 10.24, + 122955149, + 1250713166 + ], + [ + 20130520, + 10.24, + 10.26, + 10.54, + 10.2, + 10.41, + 156851179, + 1632285383 + ], + [ + 20130521, + 10.41, + 10.38, + 10.42, + 10.24, + 10.34, + 91775245, + 946356975 + ], + [ + 20130522, + 10.34, + 10.33, + 10.38, + 10.28, + 10.36, + 71207689, + 734819190 + ], + [ + 20130523, + 10.36, + 10.29, + 10.33, + 10.15, + 10.15, + 82484743, + 845485658 + ], + [ + 20130524, + 10.15, + 10.2, + 10.28, + 10.1, + 10.2, + 63230983, + 644944802 + ], + [ + 20130527, + 10.2, + 10.21, + 10.33, + 10.18, + 10.29, + 69546991, + 714504542 + ], + [ + 20130528, + 10.29, + 10.3, + 10.56, + 10.25, + 10.55, + 111377099, + 1160468763 + ], + [ + 20130529, + 10.55, + 10.58, + 10.62, + 10.51, + 10.52, + 91459014, + 966132051 + ], + [ + 20130530, + 10.52, + 10.48, + 10.62, + 10.47, + 10.54, + 89454796, + 942531006 + ], + [ + 20130531, + 10.54, + 10.56, + 10.62, + 10.46, + 10.47, + 101875600, + 1074952868 + ], + [ + 20130603, + 9.92, + 9.97, + 10.01, + 9.81, + 9.84, + 83186090, + 823621313 + ], + [ + 20130604, + 9.84, + 9.89, + 9.89, + 9.7, + 9.74, + 60164557, + 587136100 + ], + [ + 20130605, + 9.74, + 9.74, + 9.77, + 9.6, + 9.65, + 56405768, + 545296050 + ], + [ + 20130606, + 9.65, + 9.61, + 9.67, + 9.42, + 9.45, + 72417597, + 688813179 + ], + [ + 20130607, + 9.45, + 9.51, + 9.57, + 9.32, + 9.35, + 72344081, + 682011573 + ], + [ + 20130613, + 9.35, + 9.25, + 9.25, + 8.91, + 9.02, + 127820275, + 1152185130 + ], + [ + 20130614, + 9.02, + 9.07, + 9.07, + 8.98, + 9.02, + 77530686, + 699500719 + ], + [ + 20130617, + 9.02, + 9.05, + 9.1, + 8.96, + 9.01, + 52039165, + 469144449 + ], + [ + 20130618, + 9.01, + 9.05, + 9.12, + 9.01, + 9.07, + 40358845, + 365844138 + ], + [ + 20130619, + 9.07, + 9.05, + 9.05, + 8.82, + 8.89, + 53104791, + 473179675 + ], + [ + 20130620, + 8.89, + 8.86, + 8.86, + 8.4, + 8.42, + 137571510, + 1178952736 + ], + [ + 20130621, + 8.42, + 8.31, + 8.47, + 8.22, + 8.28, + 147442615, + 1229287083 + ], + [ + 20130624, + 8.28, + 8.29, + 8.29, + 7.5, + 7.52, + 249977361, + 1942163889 + ], + [ + 20130625, + 7.52, + 7.45, + 7.84, + 7.18, + 7.8, + 246601203, + 1856925606 + ], + [ + 20130626, + 7.8, + 7.9, + 7.95, + 7.63, + 7.77, + 130788936, + 1016856736 + ], + [ + 20130627, + 7.77, + 7.85, + 7.92, + 7.7, + 7.88, + 125823284, + 982597070 + ], + [ + 20130628, + 7.88, + 7.82, + 8.3, + 7.76, + 8.28, + 157753950, + 1276035956 + ], + [ + 20130701, + 8.28, + 8.22, + 8.27, + 8.07, + 8.17, + 86027064, + 702497388 + ], + [ + 20130702, + 8.17, + 8.18, + 8.22, + 7.95, + 8.15, + 84019573, + 677872934 + ], + [ + 20130703, + 8.15, + 8.1, + 8.11, + 7.97, + 8.04, + 69690313, + 560255121 + ], + [ + 20130704, + 8.04, + 8.06, + 8.28, + 8.02, + 8.12, + 85794489, + 697456116 + ], + [ + 20130705, + 8.12, + 8.11, + 8.22, + 8.08, + 8.11, + 58764344, + 477728564 + ], + [ + 20130708, + 8.11, + 8, + 8.05, + 7.9, + 7.91, + 63977579, + 508688886 + ], + [ + 20130709, + 7.91, + 7.92, + 7.96, + 7.88, + 7.92, + 40964528, + 324418293 + ], + [ + 20130710, + 7.92, + 7.95, + 8.13, + 7.9, + 8.11, + 60829122, + 488041464 + ], + [ + 20130711, + 8.11, + 8.17, + 8.92, + 8.17, + 8.86, + 274152438, + 2369026958 + ], + [ + 20130712, + 8.86, + 8.76, + 8.85, + 8.43, + 8.49, + 162211373, + 1400965676 + ], + [ + 20130715, + 8.49, + 8.55, + 8.71, + 8.41, + 8.56, + 103850924, + 891216119 + ], + [ + 20130716, + 8.56, + 8.52, + 8.55, + 8.41, + 8.54, + 78430472, + 664317070 + ], + [ + 20130717, + 8.54, + 8.52, + 8.55, + 8.38, + 8.45, + 79489709, + 673336873 + ], + [ + 20130718, + 8.45, + 8.41, + 8.45, + 8.16, + 8.2, + 99044377, + 818192316 + ], + [ + 20130719, + 8.2, + 8.22, + 8.24, + 8.02, + 8.03, + 76242268, + 619426708 + ], + [ + 20130722, + 8.03, + 7.9, + 7.99, + 7.82, + 7.95, + 95552055, + 754153139 + ], + [ + 20130723, + 7.95, + 7.99, + 8.23, + 7.94, + 8.14, + 115906521, + 942643003 + ], + [ + 20130724, + 8.14, + 8.04, + 8.09, + 7.9, + 8, + 87410550, + 697536435 + ], + [ + 20130725, + 8, + 8.02, + 8.11, + 7.96, + 8.02, + 62010839, + 497968427 + ], + [ + 20130726, + 8.02, + 7.98, + 8.01, + 7.94, + 7.97, + 42800503, + 341110312 + ], + [ + 20130729, + 7.97, + 7.9, + 7.9, + 7.71, + 7.74, + 84518514, + 655293169 + ], + [ + 20130730, + 7.74, + 7.78, + 7.96, + 7.74, + 7.84, + 68907635, + 540970736 + ], + [ + 20130731, + 7.84, + 7.91, + 8.02, + 7.82, + 7.86, + 50335414, + 397874860 + ], + [ + 20130801, + 7.86, + 7.92, + 8.02, + 7.87, + 7.99, + 58959381, + 469433179 + ], + [ + 20130802, + 7.99, + 8.06, + 8.12, + 7.97, + 7.98, + 57767151, + 463891788 + ], + [ + 20130805, + 7.98, + 7.98, + 8.07, + 7.95, + 8.06, + 53056118, + 425459707 + ], + [ + 20130806, + 8.06, + 8.03, + 8.08, + 7.98, + 8.03, + 82798496, + 664260262 + ], + [ + 20130807, + 8.03, + 8.03, + 8.14, + 8, + 8.01, + 68679917, + 553785268 + ], + [ + 20130808, + 8.01, + 8.01, + 8.07, + 7.95, + 7.99, + 54611350, + 436833724 + ], + [ + 20130809, + 7.99, + 8.05, + 8.08, + 7.96, + 8.01, + 55483572, + 444645232 + ], + [ + 20130812, + 8.01, + 8.04, + 8.32, + 8.01, + 8.31, + 142760853, + 1171789122 + ], + [ + 20130813, + 8.31, + 8.3, + 8.43, + 8.27, + 8.42, + 118672580, + 991814171 + ], + [ + 20130814, + 8.42, + 8.44, + 8.53, + 8.3, + 8.31, + 121903670, + 1025898643 + ], + [ + 20130815, + 8.31, + 8.31, + 8.37, + 8.2, + 8.22, + 67134769, + 556547154 + ], + [ + 20130816, + 8.22, + 8.17, + 9.04, + 8.15, + 8.31, + 264712593, + 2254296108 + ], + [ + 20130819, + 8.31, + 8.24, + 8.5, + 8.23, + 8.45, + 124704778, + 1044624757 + ], + [ + 20130820, + 8.45, + 8.42, + 8.78, + 8.39, + 8.51, + 153605678, + 1314061899 + ], + [ + 20130821, + 8.51, + 8.53, + 8.58, + 8.37, + 8.45, + 65732224, + 554832999 + ], + [ + 20130822, + 8.45, + 8.41, + 8.62, + 8.4, + 8.44, + 60326480, + 513025402 + ], + [ + 20130823, + 8.44, + 8.54, + 8.63, + 8.25, + 8.42, + 117530030, + 995509250 + ], + [ + 20130826, + 8.42, + 8.45, + 8.78, + 8.4, + 8.74, + 161720147, + 1399048031 + ], + [ + 20130827, + 8.74, + 8.75, + 9.05, + 8.7, + 8.95, + 224672933, + 2001682217 + ], + [ + 20130828, + 8.95, + 8.88, + 9.15, + 8.79, + 9, + 243574963, + 2194823813 + ], + [ + 20130829, + 9, + 9.11, + 9.21, + 8.86, + 8.92, + 146496955, + 1320039144 + ], + [ + 20130830, + 8.92, + 8.86, + 9.05, + 8.76, + 8.99, + 129143351, + 1152526345 + ], + [ + 20130902, + 8.99, + 9.11, + 9.29, + 8.95, + 8.97, + 141236900, + 1281805081 + ], + [ + 20130903, + 8.97, + 8.96, + 9.12, + 8.89, + 9.09, + 140383661, + 1269355850 + ], + [ + 20130904, + 9.09, + 9.04, + 9.24, + 9.03, + 9.14, + 142450054, + 1305299487 + ], + [ + 20130905, + 9.14, + 9.19, + 9.19, + 9.06, + 9.13, + 93544409, + 852833065 + ], + [ + 20130906, + 9.13, + 9.15, + 9.87, + 9.12, + 9.57, + 301015112, + 2850092331 + ], + [ + 20130909, + 9.57, + 10.28, + 10.53, + 10.18, + 10.53, + 580189224, + 6069489608 + ], + [ + 20130910, + 10.53, + 11, + 11.49, + 10.77, + 11.4, + 1198024109, + 13328930206 + ], + [ + 20130911, + 11.4, + 11.21, + 11.47, + 11.2, + 11.27, + 603551016, + 6834516257 + ], + [ + 20130912, + 11.27, + 11.3, + 12.4, + 11.16, + 12.25, + 1041527543, + 12498180262 + ], + [ + 20130913, + 12.25, + 12.08, + 12.27, + 11.73, + 11.91, + 661646551, + 7947104255 + ], + [ + 20130916, + 11.91, + 12, + 12.02, + 11.23, + 11.49, + 699493335, + 8064946319 + ], + [ + 20130917, + 11.49, + 11.41, + 11.48, + 10.77, + 10.83, + 511737943, + 5694768142 + ], + [ + 20130918, + 10.83, + 10.95, + 11.19, + 10.83, + 11, + 400172137, + 4413153554 + ], + [ + 20130923, + 11, + 11.05, + 11.2, + 10.8, + 11.18, + 453630138, + 4987201249 + ], + [ + 20130924, + 11.18, + 11.19, + 11.2, + 10.57, + 10.81, + 476900620, + 5154101324 + ], + [ + 20130925, + 10.81, + 10.74, + 11.18, + 10.69, + 10.78, + 384146137, + 4206311478 + ], + [ + 20130926, + 10.78, + 10.75, + 10.76, + 10.07, + 10.17, + 448493838, + 4639913820 + ], + [ + 20130927, + 10.17, + 10.11, + 10.33, + 10.05, + 10.24, + 243782409, + 2485876805 + ], + [ + 20130930, + 10.24, + 10.34, + 10.37, + 10.02, + 10.09, + 256510906, + 2609512399 + ], + [ + 20131008, + 10.09, + 10.03, + 10.33, + 9.88, + 10.23, + 258444174, + 2618477427 + ], + [ + 20131009, + 10.23, + 10.1, + 10.46, + 10.07, + 10.27, + 244015218, + 2503190590 + ], + [ + 20131010, + 10.27, + 10.3, + 10.35, + 9.93, + 9.98, + 249225016, + 2508885945 + ], + [ + 20131011, + 9.98, + 10.1, + 10.65, + 10, + 10.55, + 441961264, + 4582589758 + ], + [ + 20131014, + 10.55, + 10.45, + 10.5, + 10.25, + 10.29, + 274009307, + 2834786588 + ], + [ + 20131015, + 10.29, + 10.3, + 10.35, + 10.02, + 10.11, + 212323978, + 2155489652 + ], + [ + 20131016, + 10.11, + 10.09, + 10.09, + 9.82, + 9.91, + 217322904, + 2160308473 + ], + [ + 20131017, + 9.91, + 10.01, + 10.07, + 9.81, + 9.82, + 145253461, + 1440499464 + ], + [ + 20131018, + 9.82, + 9.82, + 10.06, + 9.8, + 9.88, + 129849775, + 1290361115 + ], + [ + 20131021, + 9.88, + 9.95, + 10.16, + 9.8, + 10.12, + 211850917, + 2123854885 + ], + [ + 20131022, + 10.12, + 10.11, + 10.11, + 9.86, + 9.93, + 156011435, + 1554175494 + ], + [ + 20131023, + 9.93, + 9.95, + 10.35, + 9.91, + 10.02, + 260513178, + 2639944209 + ], + [ + 20131024, + 10.02, + 9.96, + 10.16, + 9.82, + 9.98, + 170003394, + 1700451825 + ], + [ + 20131025, + 9.98, + 10.01, + 10.26, + 9.99, + 10.07, + 256524257, + 2593128919 + ], + [ + 20131028, + 10.07, + 10.08, + 10.22, + 9.92, + 10.15, + 164098118, + 1650688533 + ], + [ + 20131029, + 10.15, + 10.22, + 10.69, + 10.18, + 10.48, + 494214050, + 5150564497 + ], + [ + 20131030, + 10.48, + 10.48, + 10.62, + 10.31, + 10.59, + 301165849, + 3162162382 + ], + [ + 20131031, + 10.59, + 10.58, + 10.6, + 10.31, + 10.33, + 211637554, + 2206625469 + ], + [ + 20131101, + 10.33, + 10.32, + 10.53, + 10.23, + 10.42, + 164057262, + 1704932182 + ], + [ + 20131104, + 10.42, + 10.48, + 10.54, + 10.26, + 10.3, + 138786390, + 1438550559 + ], + [ + 20131105, + 10.3, + 10.22, + 10.25, + 10.04, + 10.2, + 172536527, + 1747250983 + ], + [ + 20131106, + 10.2, + 10.07, + 10.2, + 10, + 10.03, + 151026564, + 1522867126 + ], + [ + 20131107, + 10.03, + 10.08, + 10.19, + 9.97, + 10.05, + 114983822, + 1158380382 + ], + [ + 20131108, + 10.05, + 10.02, + 10.1, + 9.93, + 9.98, + 110388788, + 1104891677 + ], + [ + 20131111, + 9.98, + 9.99, + 10.02, + 9.9, + 9.97, + 79759246, + 793983216 + ], + [ + 20131112, + 9.97, + 10.01, + 10.19, + 10, + 10.12, + 119655182, + 1209294436 + ], + [ + 20131113, + 10.12, + 10.04, + 10.05, + 9.63, + 9.64, + 208714474, + 2049839119 + ], + [ + 20131114, + 9.64, + 9.6, + 9.68, + 9.39, + 9.49, + 169111025, + 1601513585 + ], + [ + 20131115, + 9.49, + 9.49, + 9.85, + 9.48, + 9.68, + 180564555, + 1753424283 + ], + [ + 20131118, + 9.68, + 9.75, + 10.11, + 9.66, + 10.1, + 231275931, + 2289354073 + ], + [ + 20131119, + 10.1, + 10.1, + 10.1, + 9.95, + 9.97, + 128516630, + 1286050557 + ], + [ + 20131120, + 9.97, + 10.01, + 10.18, + 9.97, + 10.05, + 125986570, + 1265362952 + ], + [ + 20131121, + 10.05, + 10, + 10.08, + 9.78, + 10.07, + 172340745, + 1708643966 + ], + [ + 20131122, + 10.07, + 10.05, + 10.11, + 9.98, + 10.06, + 131116961, + 1317526601 + ], + [ + 20131125, + 10.06, + 9.99, + 10.11, + 9.92, + 9.93, + 96767050, + 967272350 + ], + [ + 20131126, + 9.93, + 9.9, + 10.03, + 9.88, + 9.9, + 72857686, + 724350734 + ], + [ + 20131127, + 9.9, + 9.87, + 10.08, + 9.76, + 9.93, + 134357122, + 1332415710 + ], + [ + 20131128, + 9.93, + 9.95, + 10.06, + 9.9, + 9.96, + 121839005, + 1217508434 + ], + [ + 20131129, + 9.96, + 10.06, + 10.12, + 9.96, + 9.99, + 112491968, + 1128740871 + ], + [ + 20131202, + 9.99, + 10.1, + 10.34, + 9.99, + 10.32, + 408952609, + 4162905229 + ], + [ + 20131203, + 10.32, + 10.27, + 10.34, + 10.14, + 10.26, + 178953713, + 1832350266 + ], + [ + 20131204, + 10.26, + 10.24, + 10.57, + 10.2, + 10.4, + 283303320, + 2951386526 + ], + [ + 20131205, + 10.4, + 10.4, + 10.44, + 10.28, + 10.35, + 150565456, + 1557557550 + ], + [ + 20131206, + 10.35, + 10.34, + 10.34, + 10.13, + 10.22, + 157734044, + 1611228726 + ], + [ + 20131209, + 10.22, + 10.21, + 10.25, + 10.08, + 10.11, + 111336390, + 1127426955 + ], + [ + 20131210, + 10.11, + 10.12, + 10.21, + 10.08, + 10.14, + 89476538, + 907205499 + ], + [ + 20131211, + 10.14, + 10.11, + 10.13, + 9.91, + 9.93, + 127176728, + 1268123946 + ], + [ + 20131212, + 9.93, + 9.91, + 9.96, + 9.87, + 9.88, + 89839025, + 889730892 + ], + [ + 20131213, + 9.88, + 9.84, + 9.85, + 9.77, + 9.83, + 98124624, + 963431279 + ], + [ + 20131216, + 9.83, + 9.85, + 9.97, + 9.72, + 9.74, + 119802106, + 1177159749 + ], + [ + 20131217, + 9.74, + 9.76, + 9.77, + 9.66, + 9.69, + 78126226, + 758108126 + ], + [ + 20131218, + 9.69, + 9.71, + 9.8, + 9.68, + 9.71, + 55191766, + 536799930 + ], + [ + 20131219, + 9.71, + 9.75, + 9.78, + 9.6, + 9.61, + 71003510, + 687152711 + ], + [ + 20131220, + 9.61, + 9.63, + 9.64, + 9.34, + 9.36, + 107593841, + 1018130466 + ], + [ + 20131223, + 9.36, + 9.41, + 9.48, + 9.31, + 9.34, + 63014853, + 590896792 + ], + [ + 20131224, + 9.34, + 9.37, + 9.41, + 9.25, + 9.34, + 71802936, + 671259994 + ], + [ + 20131225, + 9.34, + 9.33, + 9.35, + 9.15, + 9.27, + 89003265, + 821820569 + ], + [ + 20131226, + 9.27, + 9.26, + 9.27, + 9.06, + 9.09, + 82518650, + 753839548 + ], + [ + 20131227, + 9.09, + 9.09, + 9.32, + 9.08, + 9.24, + 88052311, + 811334784 + ], + [ + 20131230, + 9.24, + 9.3, + 9.32, + 9.19, + 9.2, + 70408751, + 650877060 + ], + [ + 20131231, + 9.2, + 9.21, + 9.53, + 9.17, + 9.43, + 107237045, + 1006340928 + ], + [ + 20140102, + 9.43, + 9.44, + 9.45, + 9.29, + 9.33, + 69821037, + 652410783 + ], + [ + 20140103, + 9.33, + 9.28, + 9.3, + 9.08, + 9.14, + 88351969, + 807094466 + ], + [ + 20140106, + 9.14, + 9.31, + 9.34, + 9.13, + 9.19, + 117267700, + 1079925474 + ], + [ + 20140107, + 9.19, + 9.17, + 9.21, + 9.01, + 9.14, + 72150947, + 657895513 + ], + [ + 20140108, + 9.14, + 9.14, + 9.32, + 9.11, + 9.2, + 78603481, + 724415950 + ], + [ + 20140109, + 9.2, + 9.2, + 9.44, + 9.16, + 9.29, + 109976763, + 1025797662 + ], + [ + 20140110, + 9.29, + 9.28, + 9.45, + 9.24, + 9.41, + 93379978, + 875061947 + ], + [ + 20140113, + 9.41, + 9.44, + 9.47, + 9.33, + 9.39, + 65935363, + 618500138 + ], + [ + 20140114, + 9.39, + 9.4, + 9.43, + 9.25, + 9.4, + 79710266, + 744481149 + ], + [ + 20140115, + 9.4, + 9.39, + 9.4, + 9.16, + 9.23, + 77606643, + 717370004 + ], + [ + 20140116, + 9.23, + 9.22, + 9.26, + 9.17, + 9.18, + 67204743, + 618488788 + ], + [ + 20140117, + 9.18, + 9.17, + 9.17, + 9.07, + 9.12, + 66047496, + 601804105 + ], + [ + 20140120, + 9.12, + 9.1, + 9.13, + 9.04, + 9.07, + 42094792, + 382309899 + ], + [ + 20140121, + 9.07, + 9.1, + 9.26, + 9.09, + 9.16, + 47596032, + 436604867 + ], + [ + 20140122, + 9.16, + 9.18, + 9.38, + 9.17, + 9.34, + 91387277, + 849733125 + ], + [ + 20140123, + 9.34, + 9.31, + 9.34, + 9.21, + 9.22, + 63055407, + 583623058 + ], + [ + 20140124, + 9.22, + 9.17, + 9.32, + 9.14, + 9.23, + 70757205, + 653717695 + ], + [ + 20140127, + 9.23, + 9.19, + 9.2, + 9.1, + 9.12, + 69858649, + 637844251 + ], + [ + 20140128, + 9.12, + 9.12, + 9.29, + 9.12, + 9.19, + 57333618, + 527187516 + ], + [ + 20140129, + 9.19, + 9.24, + 9.31, + 9.2, + 9.29, + 71042825, + 659122848 + ], + [ + 20140130, + 9.29, + 9.27, + 9.3, + 9.15, + 9.17, + 52508927, + 485399532 + ], + [ + 20140207, + 9.17, + 9.13, + 9.18, + 9.07, + 9.18, + 51136921, + 466080896 + ], + [ + 20140210, + 9.18, + 9.18, + 9.3, + 9.16, + 9.29, + 91573113, + 848138382 + ], + [ + 20140211, + 9.29, + 9.31, + 9.68, + 9.22, + 9.54, + 212392409, + 2017636446 + ], + [ + 20140212, + 9.54, + 9.5, + 9.64, + 9.44, + 9.5, + 106449343, + 1012082707 + ], + [ + 20140213, + 9.5, + 9.48, + 9.84, + 9.41, + 9.6, + 197765140, + 1901282553 + ], + [ + 20140214, + 9.6, + 9.6, + 9.63, + 9.51, + 9.59, + 80503230, + 770860231 + ], + [ + 20140217, + 9.59, + 9.62, + 9.66, + 9.48, + 9.52, + 107916285, + 1029473517 + ], + [ + 20140218, + 9.52, + 9.51, + 9.51, + 9.23, + 9.26, + 131972251, + 1231564459 + ], + [ + 20140219, + 9.26, + 9.25, + 9.57, + 9.2, + 9.49, + 150729704, + 1420983509 + ], + [ + 20140220, + 9.49, + 9.53, + 9.73, + 9.36, + 9.39, + 144607391, + 1379086315 + ], + [ + 20140221, + 9.39, + 9.39, + 9.43, + 9.22, + 9.29, + 82312549, + 765984708 + ], + [ + 20140224, + 9.29, + 9.2, + 9.21, + 8.97, + 9.01, + 135269196, + 1223507891 + ], + [ + 20140225, + 9.01, + 9.01, + 9.08, + 8.81, + 8.83, + 112988180, + 1012070329 + ], + [ + 20140226, + 8.83, + 8.81, + 8.89, + 8.77, + 8.85, + 79811062, + 704799663 + ], + [ + 20140227, + 8.85, + 8.9, + 9.03, + 8.81, + 8.94, + 112556009, + 1005356244 + ], + [ + 20140228, + 8.94, + 8.9, + 9.01, + 8.8, + 8.91, + 75427866, + 671034442 + ], + [ + 20140303, + 8.91, + 8.91, + 8.92, + 8.81, + 8.85, + 81389991, + 720619849 + ], + [ + 20140304, + 8.85, + 8.84, + 8.91, + 8.68, + 8.87, + 113473857, + 994582737 + ], + [ + 20140305, + 8.87, + 8.86, + 8.88, + 8.68, + 8.7, + 66776262, + 585846336 + ], + [ + 20140306, + 8.7, + 8.7, + 8.86, + 8.62, + 8.8, + 105221671, + 920528165 + ], + [ + 20140307, + 8.8, + 8.8, + 8.91, + 8.71, + 8.73, + 85996638, + 757643571 + ], + [ + 20140310, + 8.73, + 8.67, + 8.71, + 8.42, + 8.44, + 100335990, + 859115769 + ], + [ + 20140311, + 8.44, + 8.43, + 8.53, + 8.39, + 8.46, + 71119520, + 600753236 + ], + [ + 20140312, + 8.46, + 8.47, + 8.67, + 8.39, + 8.56, + 110468613, + 942803798 + ], + [ + 20140313, + 8.56, + 8.76, + 9.13, + 8.68, + 8.84, + 198115864, + 1758751742 + ], + [ + 20140314, + 8.84, + 8.78, + 9.03, + 8.72, + 8.99, + 179769247, + 1602451090 + ], + [ + 20140317, + 8.99, + 8.99, + 8.99, + 8.99, + 8.99, + 0, + 0 + ], + [ + 20140318, + 8.99, + 9.22, + 9.23, + 8.87, + 8.89, + 167965350, + 1523657836 + ], + [ + 20140319, + 8.89, + 8.85, + 9.07, + 8.76, + 9.05, + 93838218, + 832057181 + ], + [ + 20140320, + 9.05, + 8.96, + 9.2, + 8.95, + 8.99, + 166058733, + 1510412577 + ], + [ + 20140321, + 8.99, + 8.98, + 9.89, + 8.97, + 9.89, + 577730146, + 5543459714 + ], + [ + 20140324, + 9.89, + 9.89, + 10.01, + 9.74, + 9.8, + 550938112, + 5438997560 + ], + [ + 20140325, + 9.8, + 9.76, + 9.86, + 9.68, + 9.75, + 225324449, + 2201589731 + ], + [ + 20140326, + 9.75, + 9.78, + 9.83, + 9.51, + 9.58, + 188654730, + 1813592755 + ], + [ + 20140327, + 9.58, + 9.53, + 9.94, + 9.48, + 9.69, + 310183453, + 3020967368 + ], + [ + 20140328, + 9.69, + 9.64, + 9.92, + 9.6, + 9.67, + 235609623, + 2299182855 + ], + [ + 20140331, + 9.67, + 9.7, + 9.77, + 9.57, + 9.72, + 117957984, + 1139701358 + ], + [ + 20140401, + 9.72, + 9.66, + 9.84, + 9.63, + 9.73, + 121142230, + 1177869503 + ], + [ + 20140402, + 9.73, + 9.75, + 10.04, + 9.71, + 9.94, + 221487036, + 2188083753 + ], + [ + 20140403, + 9.94, + 9.94, + 10, + 9.64, + 9.67, + 202589136, + 1988726346 + ], + [ + 20140404, + 9.67, + 9.62, + 9.75, + 9.57, + 9.73, + 103710191, + 1003039509 + ], + [ + 20140408, + 9.73, + 9.71, + 10.31, + 9.71, + 10.14, + 389948091, + 3925146601 + ], + [ + 20140409, + 10.14, + 10.12, + 10.19, + 10.03, + 10.1, + 166971745, + 1686236313 + ], + [ + 20140410, + 10.1, + 10.14, + 10.41, + 10.03, + 10.23, + 251774137, + 2565192729 + ], + [ + 20140411, + 10.23, + 10.18, + 10.32, + 10.14, + 10.25, + 187981794, + 1923682586 + ], + [ + 20140414, + 10.25, + 10.25, + 10.29, + 10.09, + 10.12, + 133566631, + 1356868494 + ], + [ + 20140415, + 10.12, + 10.07, + 10.08, + 9.82, + 9.85, + 176166147, + 1746784882 + ], + [ + 20140416, + 9.85, + 9.82, + 9.97, + 9.81, + 9.9, + 100765541, + 997304842 + ], + [ + 20140417, + 9.9, + 9.93, + 9.97, + 9.74, + 9.76, + 147878398, + 1453030914 + ], + [ + 20140418, + 9.76, + 9.73, + 9.81, + 9.63, + 9.78, + 115394462, + 1120720917 + ], + [ + 20140421, + 9.78, + 9.74, + 9.96, + 9.68, + 9.71, + 131392321, + 1292829716 + ], + [ + 20140422, + 9.71, + 9.68, + 9.92, + 9.66, + 9.9, + 141231411, + 1385544270 + ], + [ + 20140423, + 9.9, + 9.85, + 10, + 9.83, + 9.88, + 136419564, + 1352733686 + ], + [ + 20140424, + 9.88, + 9.9, + 9.98, + 9.85, + 9.87, + 82309479, + 815388785 + ], + [ + 20140425, + 9.87, + 9.92, + 10.06, + 9.82, + 9.84, + 180573527, + 1794439412 + ], + [ + 20140428, + 9.84, + 9.82, + 9.87, + 9.65, + 9.67, + 123425122, + 1198581012 + ], + [ + 20140429, + 9.67, + 9.67, + 9.82, + 9.65, + 9.8, + 88443328, + 859931423 + ], + [ + 20140430, + 9.8, + 9.98, + 10.02, + 9.76, + 9.77, + 142558919, + 1407065796 + ], + [ + 20140505, + 9.77, + 9.77, + 9.79, + 9.58, + 9.74, + 103509079, + 1001815675 + ], + [ + 20140506, + 9.74, + 9.7, + 9.8, + 9.67, + 9.7, + 58797626, + 572224197 + ], + [ + 20140507, + 9.7, + 9.69, + 9.75, + 9.64, + 9.66, + 55972788, + 542274520 + ], + [ + 20140508, + 9.66, + 9.66, + 9.87, + 9.64, + 9.75, + 95225892, + 930740681 + ], + [ + 20140509, + 9.75, + 9.75, + 9.82, + 9.69, + 9.76, + 74829332, + 731563193 + ], + [ + 20140512, + 9.76, + 9.85, + 9.96, + 9.79, + 9.93, + 129589586, + 1282666102 + ], + [ + 20140513, + 9.93, + 9.9, + 9.94, + 9.83, + 9.9, + 66182545, + 653997051 + ], + [ + 20140514, + 9.9, + 9.89, + 9.92, + 9.78, + 9.81, + 114355129, + 1124734340 + ], + [ + 20140515, + 9.81, + 9.79, + 9.83, + 9.71, + 9.73, + 70426925, + 688077256 + ], + [ + 20140516, + 9.73, + 9.7, + 9.8, + 9.7, + 9.75, + 57142230, + 556664624 + ], + [ + 20140519, + 9.75, + 9.72, + 9.72, + 9.47, + 9.52, + 137405978, + 1314192261 + ], + [ + 20140520, + 9.52, + 9.56, + 9.6, + 9.48, + 9.55, + 64057749, + 610778785 + ], + [ + 20140521, + 9.55, + 9.52, + 9.61, + 9.41, + 9.6, + 54298040, + 517810696 + ], + [ + 20140522, + 9.6, + 9.59, + 9.73, + 9.57, + 9.6, + 71688611, + 692799602 + ], + [ + 20140523, + 9.6, + 9.61, + 9.7, + 9.59, + 9.7, + 47057342, + 454096750 + ], + [ + 20140526, + 9.7, + 9.76, + 9.78, + 9.69, + 9.74, + 54108963, + 526560774 + ], + [ + 20140527, + 9.74, + 9.73, + 9.74, + 9.62, + 9.66, + 74436155, + 720820152 + ], + [ + 20140528, + 9.66, + 9.66, + 9.72, + 9.6, + 9.68, + 92478303, + 892246146 + ], + [ + 20140529, + 9.68, + 9.68, + 9.72, + 9.6, + 9.62, + 75258524, + 726796770 + ], + [ + 20140530, + 9.62, + 9.62, + 9.63, + 9.55, + 9.57, + 69096841, + 662738428 + ], + [ + 20140603, + 9.57, + 9.59, + 9.64, + 9.53, + 9.54, + 70641283, + 677281784 + ], + [ + 20140604, + 9.54, + 9.55, + 9.56, + 9.4, + 9.45, + 86246408, + 816293703 + ], + [ + 20140605, + 9.45, + 9.45, + 9.63, + 9.43, + 9.62, + 56500335, + 538639270 + ], + [ + 20140606, + 9.62, + 9.6, + 9.62, + 9.45, + 9.51, + 53426017, + 509267444 + ], + [ + 20140609, + 9.51, + 9.46, + 9.67, + 9.46, + 9.54, + 58231714, + 557813036 + ], + [ + 20140610, + 9.54, + 9.59, + 9.65, + 9.52, + 9.63, + 68256823, + 655798665 + ], + [ + 20140611, + 9.63, + 9.59, + 9.63, + 9.55, + 9.59, + 46334806, + 444252120 + ], + [ + 20140612, + 9.59, + 9.57, + 9.59, + 9.52, + 9.54, + 42917693, + 410062037 + ], + [ + 20140613, + 9.54, + 9.55, + 9.78, + 9.54, + 9.73, + 129624894, + 1256394771 + ], + [ + 20140616, + 9.73, + 9.73, + 9.87, + 9.69, + 9.81, + 118477367, + 1159724313 + ], + [ + 20140617, + 9.81, + 9.83, + 9.83, + 9.71, + 9.73, + 91317081, + 892676102 + ], + [ + 20140618, + 9.73, + 9.73, + 9.77, + 9.71, + 9.73, + 66459996, + 647470882 + ], + [ + 20140619, + 9.73, + 9.74, + 9.81, + 9.6, + 9.64, + 68906460, + 668029792 + ], + [ + 20140620, + 9.64, + 9.64, + 9.71, + 9.62, + 9.7, + 57665733, + 557096336 + ], + [ + 20140623, + 9.7, + 9.71, + 9.77, + 9.63, + 9.66, + 86019554, + 834638557 + ], + [ + 20140624, + 9, + 9.05, + 9.09, + 9.01, + 9.04, + 83305537, + 753572842 + ], + [ + 20140625, + 9.04, + 9.05, + 9.05, + 8.97, + 8.98, + 46797781, + 421074930 + ], + [ + 20140626, + 8.98, + 8.98, + 9.04, + 8.98, + 8.99, + 43052470, + 387941139 + ], + [ + 20140627, + 8.99, + 8.99, + 9.02, + 8.96, + 8.97, + 42713239, + 383829267 + ], + [ + 20140630, + 8.97, + 8.98, + 9.08, + 8.98, + 9.05, + 52645089, + 476195578 + ], + [ + 20140701, + 9.05, + 9.08, + 9.1, + 9.01, + 9.06, + 42584500, + 385288815 + ], + [ + 20140702, + 9.06, + 9.06, + 9.09, + 9.02, + 9.06, + 41262790, + 373724765 + ], + [ + 20140703, + 9.06, + 9.06, + 9.09, + 9.03, + 9.07, + 64553232, + 585009384 + ], + [ + 20140704, + 9.07, + 9.08, + 9.09, + 9.05, + 9.07, + 47263941, + 428330850 + ], + [ + 20140707, + 9.07, + 9.07, + 9.08, + 9.03, + 9.05, + 42831405, + 387738016 + ], + [ + 20140708, + 9.05, + 9.05, + 9.06, + 9.01, + 9.05, + 52592964, + 475316192 + ], + [ + 20140709, + 9.05, + 9.05, + 9.05, + 8.91, + 8.92, + 75829647, + 680803744 + ], + [ + 20140710, + 8.92, + 8.92, + 8.95, + 8.9, + 8.92, + 43284795, + 386256083 + ], + [ + 20140711, + 8.92, + 8.92, + 8.99, + 8.91, + 8.94, + 58461216, + 523490703 + ], + [ + 20140714, + 8.94, + 8.93, + 9.01, + 8.9, + 9, + 50192334, + 449273967 + ], + [ + 20140715, + 9, + 9.01, + 9.02, + 8.98, + 9.01, + 57331618, + 515793884 + ], + [ + 20140716, + 9.01, + 9.01, + 9.05, + 9, + 9.02, + 57758013, + 521218620 + ], + [ + 20140717, + 9.02, + 9.03, + 9.04, + 8.97, + 8.99, + 43076122, + 387416765 + ], + [ + 20140718, + 8.99, + 8.98, + 9.05, + 8.96, + 9.02, + 60143570, + 542519442 + ], + [ + 20140721, + 9.02, + 9.01, + 9.02, + 8.97, + 8.98, + 43394538, + 390236857 + ], + [ + 20140722, + 8.98, + 8.96, + 9.1, + 8.96, + 9.06, + 101186449, + 915202973 + ], + [ + 20140723, + 9.06, + 9.04, + 9.14, + 9.04, + 9.08, + 95071892, + 864070613 + ], + [ + 20140724, + 9.08, + 9.09, + 9.38, + 9.09, + 9.32, + 235007435, + 2179260251 + ], + [ + 20140725, + 9.32, + 9.38, + 9.44, + 9.3, + 9.39, + 134460946, + 1259192307 + ], + [ + 20140728, + 9.39, + 9.44, + 9.83, + 9.44, + 9.76, + 315856664, + 3067199388 + ], + [ + 20140729, + 9.76, + 9.8, + 9.88, + 9.72, + 9.78, + 203049428, + 1989649789 + ], + [ + 20140730, + 9.78, + 9.89, + 9.92, + 9.67, + 9.71, + 182728243, + 1785992158 + ], + [ + 20140731, + 9.71, + 9.69, + 9.81, + 9.66, + 9.8, + 113003643, + 1098506207 + ], + [ + 20140801, + 9.8, + 9.77, + 9.96, + 9.74, + 9.76, + 199316283, + 1966817233 + ], + [ + 20140804, + 9.76, + 9.82, + 9.94, + 9.73, + 9.92, + 167001355, + 1646470442 + ], + [ + 20140805, + 9.92, + 9.92, + 9.95, + 9.8, + 9.87, + 116942080, + 1154644403 + ], + [ + 20140806, + 9.87, + 9.83, + 9.83, + 9.66, + 9.74, + 134531042, + 1309646598 + ], + [ + 20140807, + 9.74, + 9.75, + 9.78, + 9.55, + 9.56, + 141244203, + 1363312806 + ], + [ + 20140808, + 9.56, + 9.56, + 9.6, + 9.5, + 9.54, + 120982762, + 1154961190 + ], + [ + 20140811, + 9.54, + 9.57, + 9.73, + 9.57, + 9.7, + 99902317, + 966146824 + ], + [ + 20140812, + 9.7, + 9.69, + 9.7, + 9.6, + 9.64, + 80856190, + 779243625 + ], + [ + 20140813, + 9.64, + 9.64, + 9.68, + 9.53, + 9.61, + 97201687, + 932751444 + ], + [ + 20140814, + 9.61, + 9.63, + 9.68, + 9.58, + 9.6, + 102325664, + 986409896 + ], + [ + 20140815, + 9.6, + 9.63, + 9.7, + 9.58, + 9.68, + 83507836, + 806096135 + ], + [ + 20140818, + 9.68, + 9.69, + 9.81, + 9.67, + 9.72, + 96111663, + 933999548 + ], + [ + 20140819, + 9.72, + 9.78, + 9.78, + 9.64, + 9.71, + 99796164, + 968114276 + ], + [ + 20140820, + 9.71, + 9.71, + 9.71, + 9.63, + 9.64, + 70135543, + 677452354 + ], + [ + 20140821, + 9.64, + 9.64, + 9.65, + 9.43, + 9.5, + 118057183, + 1123688998 + ], + [ + 20140822, + 9.5, + 9.5, + 9.58, + 9.47, + 9.54, + 76885741, + 733185581 + ], + [ + 20140825, + 9.54, + 9.52, + 9.53, + 9.42, + 9.44, + 90596114, + 856940044 + ], + [ + 20140826, + 9.44, + 9.43, + 9.5, + 9.41, + 9.46, + 85213616, + 804802442 + ], + [ + 20140827, + 9.46, + 9.45, + 9.5, + 9.43, + 9.45, + 54628769, + 516864196 + ], + [ + 20140828, + 9.45, + 9.45, + 9.45, + 9.36, + 9.36, + 70289162, + 661133087 + ], + [ + 20140829, + 9.36, + 9.4, + 9.48, + 9.36, + 9.47, + 53881605, + 507394707 + ], + [ + 20140901, + 9.47, + 9.49, + 9.52, + 9.44, + 9.49, + 68578076, + 650654489 + ], + [ + 20140902, + 9.49, + 9.51, + 9.63, + 9.46, + 9.6, + 128705724, + 1227884244 + ], + [ + 20140903, + 9.6, + 9.63, + 9.74, + 9.62, + 9.68, + 128588110, + 1244849632 + ], + [ + 20140904, + 9.68, + 9.7, + 9.72, + 9.63, + 9.71, + 98919202, + 956753811 + ], + [ + 20140905, + 9.71, + 9.73, + 9.78, + 9.69, + 9.74, + 126925907, + 1234561990 + ], + [ + 20140909, + 9.74, + 9.75, + 9.82, + 9.68, + 9.7, + 123866063, + 1205605803 + ], + [ + 20140910, + 9.7, + 9.65, + 9.66, + 9.57, + 9.59, + 111659515, + 1073076812 + ], + [ + 20140911, + 9.59, + 9.6, + 9.73, + 9.57, + 9.6, + 119763193, + 1152958001 + ], + [ + 20140912, + 9.6, + 9.61, + 9.61, + 9.53, + 9.6, + 80296496, + 768304362 + ], + [ + 20140915, + 9.6, + 9.56, + 9.64, + 9.51, + 9.6, + 99444466, + 950656348 + ], + [ + 20140916, + 9.6, + 9.65, + 9.76, + 9.59, + 9.62, + 222751521, + 2154511976 + ], + [ + 20140917, + 9.62, + 9.63, + 9.66, + 9.53, + 9.57, + 116577448, + 1116528160 + ], + [ + 20140918, + 9.57, + 9.56, + 9.75, + 9.53, + 9.73, + 218993865, + 2119148592 + ], + [ + 20140919, + 9.73, + 9.72, + 9.91, + 9.7, + 9.85, + 286004782, + 2816151314 + ], + [ + 20140922, + 9.85, + 9.83, + 9.83, + 9.61, + 9.61, + 155546883, + 1505934022 + ], + [ + 20140923, + 9.61, + 9.61, + 9.69, + 9.6, + 9.63, + 88224150, + 850252148 + ], + [ + 20140924, + 9.63, + 9.61, + 9.79, + 9.59, + 9.76, + 152637326, + 1480725849 + ], + [ + 20140925, + 9.76, + 9.79, + 9.83, + 9.68, + 9.71, + 137216320, + 1340440535 + ], + [ + 20140926, + 9.71, + 9.69, + 9.74, + 9.64, + 9.72, + 80598327, + 781818068 + ], + [ + 20140929, + 9.72, + 9.75, + 9.81, + 9.72, + 9.76, + 121763013, + 1188241034 + ], + [ + 20140930, + 9.76, + 9.78, + 9.8, + 9.7, + 9.75, + 105093276, + 1023862494 + ], + [ + 20141008, + 9.75, + 9.78, + 9.85, + 9.73, + 9.84, + 142724444, + 1398725077 + ], + [ + 20141009, + 9.84, + 9.85, + 9.94, + 9.81, + 9.85, + 130968217, + 1293022527 + ], + [ + 20141010, + 9.85, + 9.8, + 9.91, + 9.77, + 9.83, + 133030186, + 1308626408 + ], + [ + 20141013, + 9.83, + 9.79, + 9.83, + 9.68, + 9.73, + 109831220, + 1069089803 + ], + [ + 20141014, + 9.73, + 9.72, + 9.82, + 9.69, + 9.72, + 84002904, + 818017648 + ], + [ + 20141015, + 9.72, + 9.72, + 9.85, + 9.64, + 9.79, + 133922265, + 1304901629 + ], + [ + 20141016, + 9.79, + 9.74, + 10.04, + 9.7, + 9.89, + 296366859, + 2936900132 + ], + [ + 20141017, + 9.89, + 9.88, + 10, + 9.75, + 9.85, + 161019857, + 1588282410 + ], + [ + 20141020, + 9.85, + 9.93, + 9.95, + 9.82, + 9.9, + 114718758, + 1133473887 + ], + [ + 20141021, + 9.9, + 9.89, + 9.91, + 9.76, + 9.78, + 105290636, + 1034461912 + ], + [ + 20141022, + 9.78, + 9.79, + 9.88, + 9.75, + 9.78, + 91092137, + 893481676 + ], + [ + 20141023, + 9.78, + 9.78, + 9.88, + 9.72, + 9.75, + 118416324, + 1159897472 + ], + [ + 20141024, + 9.75, + 9.77, + 9.79, + 9.66, + 9.68, + 108312657, + 1054022659 + ], + [ + 20141027, + 9.68, + 9.62, + 9.63, + 9.4, + 9.47, + 138929487, + 1323460330 + ], + [ + 20141028, + 9.47, + 9.5, + 9.61, + 9.5, + 9.59, + 101044054, + 965189350 + ], + [ + 20141029, + 9.59, + 9.61, + 9.75, + 9.57, + 9.7, + 161050635, + 1555124009 + ], + [ + 20141030, + 9.7, + 9.72, + 9.85, + 9.65, + 9.81, + 176780522, + 1722710639 + ], + [ + 20141031, + 9.81, + 9.88, + 10.38, + 9.85, + 10.2, + 491064711, + 4953082712 + ], + [ + 20141103, + 10.2, + 10.25, + 10.28, + 10.1, + 10.16, + 248371619, + 2525984147 + ], + [ + 20141104, + 10.16, + 10.2, + 10.2, + 10.02, + 10.07, + 163212641, + 1645394573 + ], + [ + 20141105, + 10.07, + 10.08, + 10.11, + 9.96, + 9.99, + 157561422, + 1578932517 + ], + [ + 20141106, + 9.99, + 10.01, + 10.04, + 9.95, + 10.03, + 101863094, + 1018619320 + ], + [ + 20141107, + 10.03, + 10.01, + 10.39, + 9.98, + 10.18, + 407114119, + 4155058255 + ], + [ + 20141110, + 10.18, + 10.53, + 10.81, + 10.42, + 10.55, + 489376864, + 5168943744 + ], + [ + 20141111, + 10.55, + 10.62, + 11.26, + 10.62, + 10.92, + 653738973, + 7163875483 + ], + [ + 20141112, + 10.92, + 10.85, + 11.07, + 10.74, + 11.05, + 271038574, + 2961655250 + ], + [ + 20141113, + 11.05, + 11.1, + 11.38, + 10.86, + 10.94, + 371263986, + 4115769395 + ], + [ + 20141114, + 10.94, + 10.88, + 10.98, + 10.75, + 10.9, + 198414346, + 2154897404 + ], + [ + 20141117, + 10.9, + 10.94, + 11.08, + 10.73, + 10.75, + 214519835, + 2329015774 + ], + [ + 20141118, + 10.75, + 10.75, + 10.8, + 10.43, + 10.45, + 254900899, + 2687326957 + ], + [ + 20141119, + 10.45, + 10.43, + 10.54, + 10.39, + 10.47, + 145326646, + 1518565385 + ], + [ + 20141120, + 10.47, + 10.45, + 10.66, + 10.37, + 10.57, + 162402495, + 1709647461 + ], + [ + 20141121, + 10.57, + 10.58, + 10.82, + 10.46, + 10.79, + 209997641, + 2234174865 + ], + [ + 20141124, + 10.79, + 10.57, + 10.99, + 10.45, + 10.86, + 474049927, + 5090821659 + ], + [ + 20141125, + 10.86, + 10.81, + 11.09, + 10.75, + 11.08, + 289490093, + 3159162410 + ], + [ + 20141126, + 11.08, + 11.25, + 11.43, + 11.1, + 11.32, + 452263345, + 5092828904 + ], + [ + 20141127, + 11.32, + 11.48, + 11.72, + 11.28, + 11.48, + 439738276, + 5062406815 + ], + [ + 20141128, + 11.48, + 11.53, + 12.48, + 11.48, + 12.4, + 832183256, + 9950390236 + ], + [ + 20141201, + 12.4, + 12.45, + 12.98, + 12.12, + 12.16, + 607270363, + 7590567304 + ], + [ + 20141202, + 12.16, + 12.03, + 13.08, + 12.03, + 12.87, + 589371031, + 7404591089 + ], + [ + 20141203, + 12.87, + 12.84, + 13.29, + 12.32, + 12.58, + 730561448, + 9380076839 + ], + [ + 20141204, + 12.58, + 12.58, + 13.3, + 12.37, + 13.27, + 720041669, + 9307946036 + ], + [ + 20141205, + 13.27, + 13.42, + 14, + 12.9, + 13.53, + 859647616, + 11553890777 + ], + [ + 20141208, + 13.53, + 13.39, + 14.04, + 13.2, + 13.81, + 703922500, + 9622363300 + ], + [ + 20141209, + 13.81, + 13.56, + 14.16, + 12.46, + 12.65, + 869193775, + 11788051418 + ], + [ + 20141210, + 12.65, + 12.7, + 13.25, + 12.21, + 13.16, + 620272395, + 7901267906 + ], + [ + 20141211, + 13.16, + 12.96, + 13.55, + 12.85, + 13.05, + 442571181, + 5847503446 + ], + [ + 20141212, + 13.05, + 13.05, + 13.38, + 12.78, + 12.98, + 310558743, + 4067040277 + ], + [ + 20141215, + 12.98, + 12.8, + 12.82, + 12.46, + 12.76, + 335025414, + 4232421865 + ], + [ + 20141216, + 12.76, + 12.7, + 13.3, + 12.65, + 13.29, + 438688005, + 5706439860 + ], + [ + 20141217, + 13.29, + 13.49, + 14.39, + 13.33, + 14.11, + 869703585, + 12037657249 + ], + [ + 20141218, + 14.11, + 14.22, + 14.34, + 13.71, + 13.89, + 499627853, + 7010664184 + ], + [ + 20141219, + 13.89, + 13.96, + 14.2, + 13.63, + 14.09, + 436244208, + 6099396161 + ], + [ + 20141222, + 14.09, + 14.18, + 15.2, + 14.14, + 14.68, + 683449513, + 10043569171 + ], + [ + 20141223, + 14.68, + 14.4, + 14.98, + 14.08, + 14.11, + 441578783, + 6398625351 + ], + [ + 20141224, + 14.11, + 14.11, + 14.2, + 13.31, + 13.46, + 417579539, + 5715187854 + ], + [ + 20141225, + 13.46, + 13.75, + 14.27, + 13.53, + 14.25, + 455721907, + 6359588287 + ], + [ + 20141226, + 14.25, + 14.3, + 14.84, + 14.19, + 14.77, + 466983121, + 6790353352 + ], + [ + 20141229, + 14.77, + 15.4, + 15.88, + 14.71, + 14.95, + 625216146, + 9556435997 + ], + [ + 20141230, + 14.95, + 14.95, + 15.5, + 14.83, + 15.36, + 443655559, + 6774519460 + ], + [ + 20141231, + 15.36, + 15.45, + 15.79, + 15.11, + 15.69, + 468832339, + 7271524766 + ], + [ + 20150105, + 15.69, + 15.88, + 16.25, + 15.56, + 16.07, + 513568709, + 8182820911 + ], + [ + 20150106, + 16.07, + 16, + 16.68, + 15.82, + 16.13, + 511684535, + 8311084820 + ], + [ + 20150107, + 16.13, + 15.9, + 16.17, + 15.53, + 15.81, + 385716820, + 6114241100 + ], + [ + 20150108, + 15.81, + 15.87, + 15.88, + 15.2, + 15.25, + 330627172, + 5101310595 + ], + [ + 20150109, + 15.25, + 15.2, + 16.25, + 15.11, + 15.43, + 491999937, + 7692348549 + ], + [ + 20150112, + 15.43, + 15.5, + 15.71, + 14.95, + 15.22, + 367787269, + 5625726993 + ], + [ + 20150113, + 15.22, + 15.13, + 15.41, + 15.1, + 15.18, + 178404956, + 2712026682 + ], + [ + 20150114, + 15.18, + 15.31, + 15.79, + 15.31, + 15.49, + 309018855, + 4812472304 + ], + [ + 20150115, + 15.49, + 15.49, + 16.15, + 15.39, + 16.12, + 329826849, + 5216166778 + ], + [ + 20150116, + 16.12, + 16.24, + 16.75, + 16.16, + 16.47, + 480245887, + 7938757902 + ], + [ + 20150119, + 16.47, + 15.38, + 15.73, + 14.82, + 14.82, + 623520880, + 9496942743 + ], + [ + 20150120, + 14.82, + 14.88, + 15.17, + 14.58, + 15, + 479215741, + 7142638836 + ], + [ + 20150121, + 15, + 15.1, + 15.87, + 14.81, + 15.74, + 487540369, + 7489943294 + ], + [ + 20150122, + 15.74, + 15.73, + 15.76, + 15.35, + 15.63, + 294738261, + 4592022934 + ], + [ + 20150123, + 15.63, + 15.74, + 16.04, + 15.54, + 15.63, + 320042992, + 5044685774 + ], + [ + 20150126, + 15.63, + 15.56, + 15.59, + 15.13, + 15.43, + 268566922, + 4122351608 + ], + [ + 20150127, + 15.43, + 15.44, + 15.44, + 14.75, + 15.01, + 351914010, + 5286301699 + ], + [ + 20150128, + 15.01, + 14.82, + 15.11, + 14.66, + 14.81, + 242203054, + 3592645043 + ], + [ + 20150129, + 14.81, + 14.58, + 14.68, + 14.32, + 14.42, + 266968083, + 3864614152 + ], + [ + 20150130, + 14.42, + 14.58, + 14.69, + 14.36, + 14.47, + 207865327, + 3021747775 + ], + [ + 20150202, + 14.47, + 14.06, + 14.26, + 13.99, + 14.04, + 211617677, + 2989272548 + ], + [ + 20150203, + 14.04, + 14.21, + 14.46, + 14.02, + 14.45, + 196263569, + 2792706733 + ], + [ + 20150204, + 14.45, + 14.5, + 14.59, + 14.12, + 14.18, + 167896219, + 2421384723 + ], + [ + 20150205, + 14.18, + 14.75, + 14.8, + 14.17, + 14.18, + 394332692, + 5742890408 + ], + [ + 20150206, + 14.18, + 14.09, + 14.32, + 13.95, + 14.09, + 186547522, + 2637143942 + ], + [ + 20150209, + 14.09, + 14.06, + 14.27, + 13.85, + 14.16, + 224585511, + 3155932084 + ], + [ + 20150210, + 14.16, + 14.15, + 14.48, + 14.08, + 14.43, + 183693513, + 2629916390 + ], + [ + 20150211, + 14.43, + 14.43, + 14.54, + 14.31, + 14.42, + 124127097, + 1789572963 + ], + [ + 20150212, + 14.42, + 14.42, + 14.43, + 14.11, + 14.35, + 148954152, + 2121808297 + ], + [ + 20150213, + 14.35, + 14.5, + 14.67, + 14.35, + 14.43, + 208366810, + 3023274166 + ], + [ + 20150216, + 14.43, + 14.43, + 14.46, + 14.26, + 14.4, + 139220024, + 1995677496 + ], + [ + 20150217, + 14.4, + 14.42, + 14.58, + 14.41, + 14.47, + 120665263, + 1747213085 + ], + [ + 20150225, + 14.47, + 14.48, + 14.5, + 14.18, + 14.28, + 140932583, + 2025174378 + ], + [ + 20150226, + 14.28, + 14.25, + 14.68, + 14.11, + 14.62, + 215013978, + 3104052166 + ], + [ + 20150227, + 14.62, + 14.6, + 14.8, + 14.48, + 14.53, + 195606870, + 2861206457 + ], + [ + 20150302, + 14.53, + 14.58, + 14.58, + 14.36, + 14.48, + 218763276, + 3159377729 + ], + [ + 20150303, + 14.48, + 14.44, + 14.44, + 13.98, + 14, + 266372415, + 3766071237 + ], + [ + 20150304, + 14, + 14.05, + 14.07, + 13.85, + 13.91, + 156595995, + 2183814569 + ], + [ + 20150305, + 13.91, + 13.84, + 13.84, + 13.51, + 13.58, + 226504580, + 3090569665 + ], + [ + 20150306, + 13.58, + 13.58, + 13.78, + 13.54, + 13.63, + 128036367, + 1750570352 + ], + [ + 20150309, + 13.63, + 13.81, + 14.7, + 13.61, + 14.51, + 434801476, + 6170955159 + ], + [ + 20150310, + 14.51, + 14.32, + 14.37, + 14.07, + 14.1, + 254844764, + 3623305559 + ], + [ + 20150311, + 14.1, + 14.17, + 14.56, + 14.17, + 14.25, + 215069722, + 3087509382 + ], + [ + 20150312, + 14.25, + 14.65, + 15.56, + 14.58, + 15.12, + 632781877, + 9512030471 + ], + [ + 20150313, + 15.12, + 15.19, + 15.8, + 15.08, + 15.29, + 440178379, + 6789040866 + ], + [ + 20150316, + 15.29, + 15.56, + 15.61, + 15.2, + 15.47, + 316116667, + 4867224356 + ], + [ + 20150317, + 15.47, + 15.6, + 15.68, + 15.36, + 15.54, + 309677645, + 4797833475 + ], + [ + 20150318, + 15.54, + 15.57, + 15.88, + 15.43, + 15.88, + 354655138, + 5558613435 + ], + [ + 20150319, + 15.88, + 15.88, + 15.89, + 15.58, + 15.64, + 316770912, + 4978776033 + ], + [ + 20150320, + 15.64, + 15.62, + 16.09, + 15.37, + 15.75, + 456531222, + 7180731346 + ], + [ + 20150323, + 15.75, + 15.82, + 16.04, + 15.77, + 15.91, + 357592740, + 5692415845 + ], + [ + 20150324, + 15.91, + 15.89, + 16, + 15.6, + 15.69, + 324657542, + 5114146783 + ], + [ + 20150325, + 15.69, + 15.6, + 15.72, + 15.15, + 15.24, + 331730332, + 5108990851 + ], + [ + 20150326, + 15.24, + 15.15, + 15.58, + 15.04, + 15.36, + 282340713, + 4326755744 + ], + [ + 20150327, + 15.36, + 15.32, + 15.55, + 15.17, + 15.36, + 218174978, + 3350088365 + ], + [ + 20150330, + 15.36, + 15.55, + 16.2, + 15.44, + 16.02, + 487442660, + 7735007517 + ], + [ + 20150331, + 16.02, + 16.48, + 16.58, + 15.74, + 15.79, + 494049254, + 7990395333 + ], + [ + 20150401, + 15.79, + 15.79, + 16.14, + 15.75, + 15.95, + 305878383, + 4868332118 + ], + [ + 20150402, + 15.95, + 16.3, + 16.38, + 15.87, + 16.18, + 410087652, + 6611462332 + ], + [ + 20150403, + 16.18, + 16, + 16.29, + 15.93, + 16.2, + 320361507, + 5171219071 + ], + [ + 20150407, + 16.2, + 16.5, + 16.87, + 16.45, + 16.71, + 502260203, + 8372655104 + ], + [ + 20150408, + 16.71, + 16.73, + 17.04, + 16.45, + 17.02, + 514816375, + 8633478020 + ], + [ + 20150409, + 17.02, + 17.05, + 17.48, + 16.8, + 16.87, + 497335458, + 8497436086 + ], + [ + 20150410, + 16.87, + 16.86, + 17.57, + 16.76, + 17.53, + 451543445, + 7772119507 + ], + [ + 20150413, + 17.53, + 17.99, + 18.48, + 17.62, + 18.03, + 581406595, + 10470524484 + ], + [ + 20150414, + 18.03, + 18.03, + 18.04, + 17.56, + 17.89, + 372837061, + 6640484668 + ], + [ + 20150415, + 17.89, + 17.8, + 18.45, + 17.71, + 17.96, + 449643905, + 8170773646 + ], + [ + 20150416, + 17.96, + 17.97, + 18.67, + 17.85, + 18.65, + 415984573, + 7577393009 + ], + [ + 20150417, + 18.65, + 18.95, + 19.05, + 18.47, + 18.6, + 490159321, + 9167362860 + ], + [ + 20150420, + 18.6, + 18.72, + 18.72, + 17.6, + 17.9, + 572435809, + 10446728565 + ], + [ + 20150421, + 17.9, + 17.75, + 18.19, + 17.75, + 18.16, + 368194681, + 6615540644 + ], + [ + 20150422, + 18.16, + 18.3, + 18.55, + 18.08, + 18.5, + 420766743, + 7712130682 + ], + [ + 20150423, + 18.5, + 18.5, + 18.64, + 18.11, + 18.22, + 363593631, + 6675541987 + ], + [ + 20150424, + 18.22, + 17.8, + 18.03, + 17.46, + 17.68, + 422927109, + 7509013285 + ], + [ + 20150427, + 17.68, + 17.72, + 18.25, + 17.72, + 18.17, + 384541412, + 6942247859 + ], + [ + 20150428, + 18.17, + 18.24, + 19, + 18, + 18.3, + 600053990, + 11100683779 + ], + [ + 20150429, + 18.3, + 18.27, + 18.66, + 18.06, + 18.53, + 358393731, + 6591914895 + ], + [ + 20150430, + 18.53, + 18.28, + 18.46, + 18.05, + 18.07, + 412760522, + 7523663257 + ], + [ + 20150504, + 18.07, + 18, + 18, + 17.6, + 17.81, + 258064565, + 4597698886 + ], + [ + 20150505, + 17.81, + 17.73, + 17.75, + 16.85, + 17.08, + 375386437, + 6483575960 + ], + [ + 20150506, + 17.08, + 17.08, + 17.51, + 16.97, + 17.06, + 303607877, + 5225100162 + ], + [ + 20150507, + 17.06, + 17.03, + 17.28, + 16.98, + 17.07, + 214390703, + 3674226153 + ], + [ + 20150508, + 17.07, + 17.19, + 17.3, + 16.82, + 17.11, + 184560000, + 3151167765 + ], + [ + 20150511, + 17.11, + 16.98, + 17.31, + 16.79, + 17.27, + 277153427, + 4711900631 + ], + [ + 20150512, + 17.27, + 17.25, + 17.4, + 17.04, + 17.24, + 219176341, + 3768388795 + ], + [ + 20150513, + 17.24, + 17.33, + 17.39, + 16.9, + 17.07, + 245244498, + 4198950106 + ], + [ + 20150514, + 17.07, + 17.1, + 17.25, + 16.94, + 16.99, + 192361949, + 3283133222 + ], + [ + 20150515, + 16.99, + 16.91, + 17.07, + 16.59, + 16.78, + 209597267, + 3526291462 + ], + [ + 20150518, + 16.78, + 16.62, + 16.76, + 16.34, + 16.38, + 187555204, + 3106379587 + ], + [ + 20150519, + 16.38, + 16.37, + 17.09, + 16.35, + 17.04, + 242251271, + 4080429264 + ], + [ + 20150520, + 17.04, + 17.04, + 17.49, + 16.97, + 17.15, + 265675717, + 4567803884 + ], + [ + 20150521, + 17.15, + 17.25, + 17.4, + 17.1, + 17.32, + 166403483, + 2873100257 + ], + [ + 20150522, + 17.32, + 17.46, + 17.79, + 17.34, + 17.76, + 248087543, + 4379120076 + ], + [ + 20150525, + 17.76, + 17.85, + 18.18, + 17.84, + 18.14, + 273874763, + 4942207005 + ], + [ + 20150526, + 18.14, + 18.22, + 18.45, + 17.91, + 18.39, + 301665297, + 5504873384 + ], + [ + 20150527, + 18.39, + 18.44, + 18.65, + 18.05, + 18.07, + 296942307, + 5444651111 + ], + [ + 20150528, + 18.07, + 18.1, + 18.14, + 17.01, + 17.04, + 334032210, + 5908534663 + ], + [ + 20150529, + 17.04, + 17.08, + 17.35, + 16.71, + 17.04, + 256087315, + 4370819052 + ], + [ + 20150601, + 17.04, + 17.04, + 18.08, + 16.86, + 17.93, + 286379255, + 5015007440 + ], + [ + 20150602, + 17.93, + 17.93, + 17.97, + 17.5, + 17.84, + 224935535, + 4001574466 + ], + [ + 20150603, + 17.84, + 17.89, + 18.05, + 17.54, + 17.9, + 244139688, + 4338757668 + ], + [ + 20150604, + 17.9, + 18, + 18.8, + 17.58, + 18.63, + 471864928, + 8635099296 + ], + [ + 20150605, + 18.63, + 19, + 19.17, + 18.02, + 18.43, + 362420155, + 6742853974 + ], + [ + 20150608, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150609, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150610, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150611, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150612, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150615, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150616, + 18.43, + 18.43, + 18.43, + 18.43, + 18.43, + 0, + 0 + ], + [ + 20150617, + 18.43, + 18.49, + 18.98, + 17.95, + 18.2, + 513118652, + 9419105681 + ], + [ + 20150618, + 18.2, + 18.09, + 18.25, + 17.64, + 17.72, + 278296731, + 4980064847 + ], + [ + 20150619, + 17.72, + 17.58, + 17.95, + 16.84, + 17.07, + 278090221, + 4894778628 + ], + [ + 20150623, + 16.31, + 16.45, + 17.09, + 16.24, + 17.02, + 297748888, + 4966949468 + ], + [ + 20150624, + 17.02, + 17.03, + 17.3, + 16.58, + 17.25, + 257825317, + 4364353264 + ], + [ + 20150625, + 17.25, + 17.6, + 17.74, + 16.65, + 16.71, + 271649032, + 4704733126 + ], + [ + 20150626, + 16.71, + 16.43, + 17.08, + 15.33, + 15.85, + 361776730, + 5893832505 + ], + [ + 20150629, + 15.85, + 16.3, + 16.53, + 14.81, + 15.91, + 420675691, + 6723071040 + ], + [ + 20150630, + 15.91, + 15.93, + 16.98, + 15.91, + 16.96, + 375411270, + 6204981732 + ], + [ + 20150701, + 16.96, + 16.81, + 16.93, + 16.2, + 16.32, + 250555997, + 4180149244 + ], + [ + 20150702, + 16.32, + 16.5, + 16.83, + 15.81, + 16.37, + 322264859, + 5297602404 + ], + [ + 20150703, + 16.37, + 16.39, + 16.64, + 15.1, + 15.87, + 312701072, + 5041249946 + ], + [ + 20150706, + 15.87, + 17.4, + 17.46, + 16.63, + 17.22, + 659421895, + 11195522994 + ], + [ + 20150707, + 17.22, + 16.94, + 17.82, + 16.46, + 17.57, + 713763502, + 12379048406 + ], + [ + 20150708, + 17.57, + 16.2, + 17.5, + 15.81, + 15.95, + 837950419, + 13833635468 + ], + [ + 20150709, + 15.95, + 15.95, + 17.4, + 15.38, + 16.95, + 545237273, + 8927542091 + ], + [ + 20150710, + 16.95, + 16.76, + 18.15, + 16.65, + 17.28, + 647768569, + 11376342740 + ], + [ + 20150713, + 17.28, + 16.99, + 17.48, + 16.81, + 17.04, + 372594650, + 6364720151 + ], + [ + 20150714, + 17.04, + 16.78, + 16.98, + 16.36, + 16.75, + 305725800, + 5111292893 + ], + [ + 20150715, + 16.75, + 16.7, + 17.13, + 16.51, + 17.07, + 348253550, + 5845359000 + ], + [ + 20150716, + 17.07, + 17.07, + 17.12, + 16.71, + 16.96, + 181402598, + 3069471172 + ], + [ + 20150717, + 16.96, + 17.03, + 17.19, + 16.88, + 17.02, + 195927578, + 3336786144 + ], + [ + 20150720, + 17.02, + 17, + 17.03, + 16.65, + 16.68, + 172918155, + 2908824607 + ], + [ + 20150721, + 16.68, + 16.58, + 16.72, + 16.3, + 16.38, + 156268261, + 2572676436 + ], + [ + 20150722, + 16.38, + 16.33, + 16.38, + 16.15, + 16.16, + 120352700, + 1956978868 + ], + [ + 20150723, + 16.16, + 16.24, + 16.51, + 16.18, + 16.43, + 114525468, + 1878869159 + ], + [ + 20150724, + 16.43, + 16.43, + 16.49, + 16.13, + 16.14, + 123609179, + 2016987556 + ], + [ + 20150727, + 16.14, + 16, + 16.1, + 14.84, + 14.91, + 225091581, + 3515372642 + ], + [ + 20150728, + 14.91, + 14.68, + 15.4, + 14.62, + 15.24, + 246095094, + 3717225976 + ], + [ + 20150729, + 15.24, + 15.22, + 15.3, + 15.12, + 15.29, + 135858697, + 2063868116 + ], + [ + 20150730, + 15.29, + 15.29, + 15.36, + 14.88, + 14.9, + 118921723, + 1807407771 + ], + [ + 20150731, + 14.9, + 14.97, + 15.16, + 14.65, + 15.07, + 234941266, + 3516273899 + ], + [ + 20150803, + 15.07, + 14.99, + 15.6, + 14.86, + 15.55, + 212367132, + 3246435574 + ], + [ + 20150804, + 15.55, + 15.48, + 15.67, + 15.38, + 15.62, + 85154364, + 1320992960 + ], + [ + 20150805, + 15.62, + 15.6, + 15.64, + 15.27, + 15.31, + 58185882, + 899150924 + ], + [ + 20150806, + 15.31, + 15.16, + 15.57, + 15.14, + 15.38, + 65377995, + 1007550209 + ], + [ + 20150807, + 15.38, + 15.58, + 15.64, + 15.39, + 15.47, + 65302258, + 1014250620 + ], + [ + 20150810, + 15.47, + 15.45, + 15.86, + 15.35, + 15.78, + 116938205, + 1823776978 + ], + [ + 20150811, + 15.78, + 15.7, + 15.75, + 15.51, + 15.57, + 105104123, + 1642256846 + ], + [ + 20150812, + 15.57, + 15.4, + 15.6, + 15.38, + 15.39, + 79184358, + 1225370347 + ], + [ + 20150813, + 15.39, + 15.47, + 15.56, + 15.29, + 15.45, + 74034209, + 1141661419 + ], + [ + 20150814, + 15.45, + 15.47, + 15.54, + 15.37, + 15.49, + 66356010, + 1025758702 + ], + [ + 20150817, + 15.49, + 15.41, + 15.41, + 15.22, + 15.32, + 120892083, + 1851641790 + ], + [ + 20150818, + 15.32, + 15.35, + 15.52, + 14.83, + 14.87, + 198445221, + 3032249668 + ], + [ + 20150819, + 14.87, + 14.87, + 15.17, + 14.5, + 15, + 199062097, + 2952584751 + ], + [ + 20150820, + 15, + 14.94, + 14.99, + 14.66, + 14.68, + 88124782, + 1309322551 + ], + [ + 20150821, + 14.68, + 14.61, + 14.74, + 14.2, + 14.22, + 123792817, + 1794884637 + ], + [ + 20150824, + 14.22, + 13.93, + 13.95, + 12.8, + 12.87, + 334859429, + 4407389496 + ], + [ + 20150825, + 12.87, + 12.54, + 13.08, + 11.91, + 12.39, + 289470686, + 3659079619 + ], + [ + 20150826, + 12.39, + 12.65, + 13.35, + 12.4, + 13.02, + 235214588, + 3028238686 + ], + [ + 20150827, + 13.02, + 13.16, + 14.09, + 12.98, + 13.98, + 212008806, + 2835655224 + ], + [ + 20150828, + 13.98, + 14.1, + 14.32, + 13.85, + 14.24, + 208950955, + 2942159406 + ], + [ + 20150831, + 14.24, + 14.2, + 14.98, + 13.96, + 14.96, + 202628515, + 2902670628 + ], + [ + 20150901, + 14.96, + 14.66, + 15.34, + 14.41, + 15.33, + 304904688, + 4572547207 + ], + [ + 20150902, + 15.33, + 14.9, + 15.37, + 14.72, + 14.89, + 255045273, + 3831534739 + ], + [ + 20150907, + 14.89, + 14.73, + 15.01, + 14.16, + 14.5, + 287948628, + 4206785571 + ], + [ + 20150908, + 14.5, + 14.52, + 15.16, + 14.22, + 15.06, + 330814193, + 4893450790 + ], + [ + 20150909, + 15.06, + 14.91, + 15.27, + 14.91, + 15.16, + 241917533, + 3653652169 + ], + [ + 20150910, + 15.16, + 15.06, + 15.27, + 14.96, + 15.25, + 205749026, + 3113080980 + ], + [ + 20150911, + 15.25, + 15.35, + 15.66, + 15.3, + 15.56, + 288708558, + 4469128138 + ], + [ + 20150914, + 15.56, + 15.5, + 15.95, + 14.93, + 15.93, + 183936607, + 2836987910 + ], + [ + 20150915, + 15.93, + 15.53, + 15.55, + 15.24, + 15.46, + 107602458, + 1658227600 + ], + [ + 20150916, + 15.46, + 15.31, + 15.8, + 15.03, + 15.43, + 74128982, + 1135218748 + ], + [ + 20150917, + 15.43, + 15.34, + 15.46, + 15.1, + 15.11, + 50848655, + 778452708 + ], + [ + 20150918, + 15.11, + 15.16, + 15.29, + 15.02, + 15.03, + 40899248, + 619915754 + ], + [ + 20150921, + 15.03, + 14.96, + 15.08, + 14.84, + 14.97, + 40488316, + 604842000 + ], + [ + 20150922, + 14.97, + 14.97, + 15.23, + 14.97, + 15.05, + 38673835, + 584644943 + ], + [ + 20150923, + 15.05, + 14.91, + 15, + 14.68, + 14.95, + 54580634, + 810914239 + ], + [ + 20150924, + 14.95, + 14.95, + 15.3, + 14.87, + 15.27, + 78862572, + 1192962812 + ], + [ + 20150925, + 15.27, + 15.15, + 15.62, + 15.15, + 15.59, + 136070895, + 2096781866 + ], + [ + 20150928, + 15.59, + 15.55, + 15.96, + 15.42, + 15.92, + 91425816, + 1436492503 + ], + [ + 20150929, + 15.92, + 15.79, + 15.99, + 15.67, + 15.97, + 114190253, + 1807681575 + ], + [ + 20150930, + 15.97, + 15.95, + 16.65, + 15.9, + 16.63, + 211038123, + 3452096800 + ], + [ + 20151008, + 16.63, + 16.8, + 16.8, + 15.83, + 15.87, + 140057148, + 2277284657 + ], + [ + 20151009, + 15.87, + 15.97, + 16.15, + 15.85, + 15.9, + 41525835, + 663144753 + ], + [ + 20151012, + 15.9, + 15.9, + 16.25, + 15.73, + 16.06, + 93633306, + 1497165793 + ], + [ + 20151013, + 16.06, + 15.98, + 16.11, + 15.85, + 15.97, + 54698799, + 873290852 + ], + [ + 20151014, + 15.97, + 15.81, + 16.09, + 15.81, + 15.9, + 44297812, + 706211867 + ], + [ + 20151015, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151016, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151019, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151020, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151021, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151022, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151023, + 15.9, + 15.9, + 15.9, + 15.9, + 15.9, + 0, + 0 + ], + [ + 20151026, + 15.9, + 16.03, + 16.57, + 16.03, + 16.28, + 101041055, + 1648965008 + ], + [ + 20151027, + 16.28, + 16.23, + 16.45, + 16.15, + 16.32, + 74933996, + 1223267248 + ], + [ + 20151028, + 16.32, + 16.26, + 16.54, + 16.09, + 16.31, + 74226285, + 1217460775 + ], + [ + 20151029, + 16.31, + 16.3, + 16.63, + 16.23, + 16.59, + 75760565, + 1251114542 + ], + [ + 20151030, + 16.59, + 16.5, + 16.68, + 16.38, + 16.39, + 45465414, + 750144861 + ], + [ + 20151102, + 16.39, + 16.3, + 16.52, + 16.22, + 16.41, + 38122791, + 625014482 + ], + [ + 20151103, + 16.41, + 16.4, + 16.77, + 16.37, + 16.46, + 60485065, + 1005503941 + ], + [ + 20151104, + 16.46, + 16.43, + 16.92, + 16.43, + 16.84, + 65053992, + 1086409869 + ], + [ + 20151105, + 16.84, + 16.85, + 18.07, + 16.75, + 17.71, + 231799691, + 4077390381 + ], + [ + 20151106, + 17.71, + 17.52, + 18.18, + 17.51, + 17.88, + 127594225, + 2277276146 + ], + [ + 20151109, + 17.88, + 17.92, + 19.19, + 17.88, + 18.15, + 157820058, + 2925510320 + ], + [ + 20151110, + 18.15, + 18, + 18.69, + 17.82, + 18.37, + 140427138, + 2575229758 + ], + [ + 20151111, + 18.37, + 18.41, + 18.49, + 17.5, + 17.73, + 92130221, + 1643831042 + ], + [ + 20151112, + 17.73, + 17.8, + 17.83, + 17.15, + 17.36, + 77790159, + 1353612961 + ], + [ + 20151113, + 17.36, + 17.2, + 17.6, + 17.15, + 17.58, + 73433156, + 1283306200 + ], + [ + 20151116, + 17.58, + 17.34, + 17.58, + 17.2, + 17.42, + 45144666, + 785563829 + ], + [ + 20151117, + 17.42, + 17.46, + 17.81, + 17.42, + 17.44, + 63539278, + 1119712536 + ], + [ + 20151118, + 17.44, + 17.47, + 17.68, + 17.24, + 17.39, + 57584578, + 1003785434 + ], + [ + 20151119, + 17.39, + 17.3, + 17.99, + 17.3, + 17.9, + 102543449, + 1821483172 + ], + [ + 20151120, + 17.9, + 17.81, + 18.63, + 17.78, + 18.47, + 148206210, + 2733449298 + ], + [ + 20151123, + 18.47, + 18.51, + 19.13, + 18.44, + 19.06, + 171203791, + 3235638652 + ], + [ + 20151124, + 19.06, + 18.9, + 19.12, + 18.59, + 19.05, + 129389144, + 2437634483 + ], + [ + 20151125, + 19.05, + 18.9, + 19.68, + 18.44, + 19.67, + 326524776, + 6295983533 + ], + [ + 20151126, + 19.67, + 19.5, + 19.7, + 19.2, + 19.37, + 214944239, + 4187889901 + ], + [ + 20151127, + 19.37, + 19.16, + 19.42, + 18.4, + 18.53, + 105608733, + 1999981226 + ], + [ + 20151130, + 18.53, + 18.44, + 18.81, + 17.6, + 18.65, + 97633827, + 1779188257 + ], + [ + 20151201, + 18.65, + 18.35, + 19, + 18.08, + 18.66, + 63430576, + 1179526363 + ], + [ + 20151202, + 18.66, + 18.51, + 20, + 18.48, + 19.85, + 153608076, + 2972238980 + ], + [ + 20151203, + 19.85, + 19.7, + 19.77, + 19.22, + 19.25, + 110346329, + 2147606954 + ], + [ + 20151204, + 19.25, + 19.27, + 19.27, + 18.69, + 18.71, + 70275848, + 1331588236 + ], + [ + 20151207, + 18.71, + 18.71, + 19.5, + 18.71, + 19.45, + 83346816, + 1592198369 + ], + [ + 20151208, + 19.45, + 19.28, + 20.12, + 18.81, + 20.1, + 239884949, + 4764109259 + ], + [ + 20151209, + 20.1, + 19.58, + 19.58, + 19.11, + 19.23, + 92049465, + 1776578423 + ], + [ + 20151210, + 19.23, + 19.34, + 19.88, + 19.11, + 19.27, + 57091310, + 1108934588 + ], + [ + 20151211, + 19.27, + 19.01, + 19.22, + 18.43, + 18.6, + 87066826, + 1630390309 + ], + [ + 20151214, + 18.6, + 18.31, + 18.63, + 18.03, + 18.45, + 70736958, + 1290712912 + ], + [ + 20151215, + 18.45, + 18.44, + 18.82, + 18.17, + 18.31, + 51685772, + 950672911 + ], + [ + 20151216, + 18.31, + 18.36, + 18.45, + 18.11, + 18.18, + 38700640, + 705621171 + ], + [ + 20151217, + 18.18, + 18.26, + 18.61, + 18.2, + 18.49, + 53304071, + 983362559 + ], + [ + 20151218, + 18.49, + 18.49, + 19.8, + 18.43, + 18.81, + 92211924, + 1753311888 + ], + [ + 20151221, + 18.81, + 18.79, + 19.4, + 18.54, + 19.14, + 82490082, + 1567681249 + ], + [ + 20151222, + 19.14, + 19.01, + 19.29, + 18.77, + 18.9, + 53122744, + 1006796481 + ], + [ + 20151223, + 18.9, + 18.91, + 19.13, + 18.61, + 18.88, + 66128171, + 1249610550 + ], + [ + 20151224, + 18.88, + 18.85, + 19.14, + 18.67, + 19.04, + 57171554, + 1083459057 + ], + [ + 20151225, + 19.04, + 19.02, + 19.48, + 18.93, + 19.32, + 55427897, + 1069153871 + ], + [ + 20151228, + 19.32, + 19.37, + 19.43, + 18.62, + 18.7, + 49980698, + 945164680 + ], + [ + 20151229, + 18.7, + 18.63, + 18.92, + 18.39, + 18.74, + 47288465, + 883333858 + ], + [ + 20151230, + 18.74, + 18.71, + 18.78, + 18.31, + 18.57, + 35687385, + 660326971 + ], + [ + 20151231, + 18.57, + 18.52, + 18.52, + 18.26, + 18.27, + 27936138, + 513758894 + ], + [ + 20160104, + 18.27, + 18.28, + 18.28, + 17.55, + 17.8, + 42240610, + 754425783 + ], + [ + 20160105, + 17.8, + 17.51, + 18.06, + 17.4, + 17.96, + 58054793, + 1034181474 + ], + [ + 20160106, + 17.96, + 17.9, + 18.14, + 17.69, + 18.1, + 46772653, + 838667398 + ], + [ + 20160107, + 18.1, + 17.8, + 17.9, + 17.4, + 17.51, + 11350479, + 199502702 + ], + [ + 20160108, + 17.51, + 17.74, + 17.88, + 16.91, + 17.49, + 71918296, + 1262105060 + ], + [ + 20160111, + 17.49, + 17.21, + 17.45, + 16.96, + 17.05, + 90177135, + 1550155933 + ], + [ + 20160112, + 17.05, + 17.17, + 17.52, + 17.08, + 17.45, + 55374454, + 964061502 + ], + [ + 20160113, + 17.45, + 17.57, + 17.9, + 17.35, + 17.39, + 47869312, + 843717365 + ], + [ + 20160114, + 17.39, + 17, + 17.99, + 16.89, + 17.92, + 54838833, + 966117848 + ], + [ + 20160115, + 17.92, + 17.8, + 18.15, + 17.52, + 17.58, + 46723139, + 836146426 + ], + [ + 20160118, + 17.58, + 17.43, + 17.99, + 17.32, + 17.68, + 32729006, + 583291559 + ], + [ + 20160119, + 17.68, + 17.78, + 17.88, + 17.5, + 17.77, + 29807159, + 527753175 + ], + [ + 20160120, + 17.77, + 17.61, + 17.7, + 17.08, + 17.25, + 35968636, + 623546924 + ], + [ + 20160121, + 17.25, + 17.22, + 17.46, + 16.5, + 16.58, + 34197115, + 582845476 + ], + [ + 20160122, + 16.58, + 16.84, + 17.11, + 16.49, + 17.02, + 42007318, + 708179241 + ], + [ + 20160125, + 17.02, + 17, + 17.17, + 16.72, + 17.03, + 23558971, + 400445071 + ], + [ + 20160126, + 17.03, + 16.96, + 17.14, + 16.4, + 16.66, + 38279766, + 643611762 + ], + [ + 20160127, + 16.66, + 16.75, + 16.98, + 16.51, + 16.68, + 44291307, + 742640743 + ], + [ + 20160128, + 16.68, + 16.76, + 16.82, + 15.88, + 16.58, + 38902180, + 643984171 + ], + [ + 20160129, + 16.58, + 16.52, + 17.05, + 16.41, + 16.9, + 47429000, + 799493381 + ], + [ + 20160201, + 16.9, + 16.99, + 17, + 16.41, + 16.5, + 29139596, + 485275132 + ], + [ + 20160202, + 16.5, + 16.5, + 16.94, + 16.46, + 16.76, + 25380981, + 425396889 + ], + [ + 20160203, + 16.76, + 16.6, + 16.66, + 16.45, + 16.61, + 27779183, + 459255616 + ], + [ + 20160204, + 16.61, + 16.84, + 17.32, + 16.63, + 17.3, + 47162860, + 799283799 + ], + [ + 20160205, + 17.3, + 17.24, + 18.39, + 17.15, + 18.38, + 78413454, + 1401156041 + ], + [ + 20160215, + 18.38, + 17.98, + 18.48, + 17.8, + 18.45, + 67296317, + 1221398339 + ], + [ + 20160216, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160217, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160218, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160219, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160222, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160223, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160224, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160225, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160226, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160229, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160301, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160302, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160303, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160304, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160307, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160308, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160309, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160310, + 18.45, + 18.45, + 18.45, + 18.45, + 18.45, + 0, + 0 + ], + [ + 20160311, + 18.45, + 17.51, + 17.53, + 16.61, + 16.97, + 98240322, + 1657158636 + ], + [ + 20160314, + 16.97, + 16.88, + 17.47, + 16.82, + 16.86, + 56922239, + 973317374 + ], + [ + 20160315, + 16.86, + 16.95, + 17.19, + 16.81, + 17.02, + 37540932, + 638223050 + ], + [ + 20160316, + 17.02, + 16.92, + 18.07, + 16.91, + 18.03, + 108404378, + 1924212601 + ], + [ + 20160317, + 18.03, + 17.81, + 18.19, + 17.45, + 17.7, + 68635812, + 1219236346 + ], + [ + 20160318, + 17.7, + 17.79, + 18, + 17.65, + 17.84, + 55987968, + 996332597 + ], + [ + 20160321, + 17.84, + 17.78, + 18.25, + 17.78, + 18.06, + 42001532, + 756966797 + ], + [ + 20160322, + 18.06, + 18.09, + 18.63, + 18.02, + 18.15, + 43760811, + 800814893 + ], + [ + 20160323, + 18.15, + 18.16, + 18.35, + 18.06, + 18.13, + 27830795, + 506023215 + ], + [ + 20160324, + 18.13, + 18.11, + 18.11, + 17.68, + 17.72, + 27448272, + 488313660 + ], + [ + 20160325, + 17.72, + 17.72, + 17.87, + 17.68, + 17.74, + 13619185, + 241971869 + ], + [ + 20160328, + 17.74, + 17.78, + 18, + 17.37, + 17.45, + 24521696, + 433449200 + ], + [ + 20160329, + 17.45, + 17.53, + 17.66, + 17.37, + 17.45, + 19151152, + 335806206 + ], + [ + 20160330, + 17.45, + 17.65, + 17.95, + 17.65, + 17.87, + 35562148, + 634175207 + ], + [ + 20160331, + 17.87, + 17.98, + 18.08, + 17.72, + 17.93, + 23762112, + 425380429 + ], + [ + 20160401, + 17.93, + 17.98, + 18.25, + 17.61, + 18.18, + 35790541, + 643979468 + ], + [ + 20160405, + 18.18, + 17.94, + 18.29, + 17.76, + 18.17, + 42622297, + 768010128 + ], + [ + 20160406, + 18.17, + 18.03, + 18.14, + 17.87, + 17.96, + 23428724, + 421234846 + ], + [ + 20160407, + 17.96, + 17.95, + 18, + 17.63, + 17.69, + 29047713, + 516129852 + ], + [ + 20160408, + 17.69, + 17.56, + 17.76, + 17.53, + 17.6, + 17132244, + 301704521 + ], + [ + 20160411, + 17.6, + 17.6, + 17.82, + 17.55, + 17.67, + 24117635, + 426862387 + ], + [ + 20160412, + 17.67, + 17.69, + 17.7, + 17.53, + 17.62, + 14100759, + 248002295 + ], + [ + 20160413, + 17.62, + 17.73, + 17.99, + 17.69, + 17.74, + 35189716, + 627667715 + ], + [ + 20160414, + 17.74, + 17.9, + 18.01, + 17.75, + 17.8, + 15796208, + 281977244 + ], + [ + 20160415, + 17.8, + 17.95, + 18.06, + 17.8, + 17.89, + 34773526, + 623836222 + ], + [ + 20160418, + 17.89, + 17.75, + 18.03, + 17.66, + 17.81, + 28084133, + 501790676 + ], + [ + 20160419, + 17.81, + 17.95, + 17.98, + 17.78, + 17.9, + 27246371, + 487095912 + ], + [ + 20160420, + 17.9, + 17.89, + 17.99, + 17.31, + 17.96, + 46614611, + 825437834 + ], + [ + 20160421, + 17.96, + 17.82, + 18.35, + 17.75, + 18.12, + 48212915, + 872382605 + ], + [ + 20160422, + 18.12, + 18, + 18.36, + 17.94, + 18.24, + 28178162, + 513194655 + ], + [ + 20160425, + 18.24, + 18.15, + 18.16, + 17.82, + 17.88, + 24294360, + 435467860 + ], + [ + 20160426, + 17.88, + 17.87, + 18.08, + 17.75, + 17.92, + 15739400, + 281501388 + ], + [ + 20160427, + 17.92, + 17.97, + 17.97, + 17.8, + 17.86, + 13838875, + 247622905 + ], + [ + 20160428, + 17.86, + 17.93, + 18.1, + 17.83, + 17.9, + 15728417, + 282201353 + ], + [ + 20160429, + 17.9, + 17.83, + 17.94, + 17.75, + 17.83, + 23065933, + 412460987 + ], + [ + 20160503, + 17.83, + 17.95, + 18.24, + 17.83, + 18.12, + 27776723, + 501830132 + ], + [ + 20160504, + 18.12, + 18.06, + 18.23, + 18.02, + 18.08, + 23118959, + 418592994 + ], + [ + 20160505, + 18.08, + 18.06, + 18.12, + 17.98, + 18.06, + 14936632, + 269576075 + ], + [ + 20160506, + 18.06, + 18.07, + 18.1, + 17.71, + 17.73, + 23406763, + 418454827 + ], + [ + 20160509, + 17.73, + 17.71, + 17.8, + 17.4, + 17.51, + 21947591, + 386423417 + ], + [ + 20160510, + 17.51, + 17.38, + 17.56, + 17.38, + 17.48, + 16846648, + 294675478 + ], + [ + 20160511, + 17.48, + 17.55, + 17.57, + 17.4, + 17.45, + 11941164, + 208655785 + ], + [ + 20160512, + 17.45, + 17.43, + 17.5, + 17.2, + 17.41, + 14668954, + 254410730 + ], + [ + 20160513, + 17.41, + 17.37, + 17.46, + 17.22, + 17.24, + 11013829, + 190929402 + ], + [ + 20160516, + 17.24, + 17.23, + 17.35, + 17.21, + 17.29, + 11045624, + 190872655 + ], + [ + 20160517, + 17.29, + 17.29, + 17.34, + 17.16, + 17.25, + 9765153, + 168387277 + ], + [ + 20160518, + 17.25, + 17.25, + 17.62, + 17.02, + 17.56, + 30962453, + 536935470 + ], + [ + 20160519, + 17.56, + 17.44, + 17.49, + 17.33, + 17.35, + 10380826, + 180686332 + ], + [ + 20160520, + 17.35, + 17.31, + 17.5, + 17.27, + 17.45, + 11140621, + 194223009 + ], + [ + 20160523, + 17.45, + 17.5, + 17.68, + 17.44, + 17.55, + 14080659, + 247441303 + ], + [ + 20160524, + 17.55, + 17.48, + 17.6, + 17.43, + 17.55, + 10725938, + 187905438 + ], + [ + 20160525, + 17.55, + 17.68, + 17.73, + 17.6, + 17.67, + 13766238, + 243549455 + ], + [ + 20160526, + 17.67, + 17.65, + 17.86, + 17.65, + 17.7, + 11065062, + 196266938 + ], + [ + 20160527, + 17.7, + 17.69, + 17.77, + 17.63, + 17.74, + 11621242, + 205801175 + ], + [ + 20160530, + 17.74, + 17.84, + 17.97, + 17.68, + 17.95, + 17538184, + 313324795 + ], + [ + 20160531, + 17.95, + 17.93, + 18.4, + 17.92, + 18.29, + 35631526, + 650177320 + ], + [ + 20160601, + 18.29, + 18.3, + 18.35, + 18.13, + 18.19, + 18312424, + 333790682 + ], + [ + 20160602, + 18.19, + 18.2, + 18.3, + 17.93, + 18.02, + 17786525, + 321768768 + ], + [ + 20160603, + 18.02, + 18.12, + 18.13, + 17.9, + 18.01, + 18003512, + 323746001 + ], + [ + 20160606, + 18.01, + 18.05, + 18.11, + 17.97, + 18.02, + 17856247, + 321865763 + ], + [ + 20160607, + 18.02, + 18.1, + 18.13, + 17.97, + 18.02, + 16533983, + 298145352 + ], + [ + 20160608, + 18.02, + 18.01, + 18.07, + 17.97, + 17.99, + 23758300, + 427741583 + ], + [ + 20160613, + 17.99, + 17.86, + 17.94, + 17.77, + 17.78, + 30051583, + 536281150 + ], + [ + 20160614, + 17.78, + 17.77, + 17.83, + 17.7, + 17.79, + 18773357, + 333449719 + ], + [ + 20160615, + 17.79, + 17.61, + 17.76, + 17.55, + 17.74, + 26332177, + 464557383 + ], + [ + 20160616, + 17.74, + 17.67, + 17.93, + 17.6, + 17.8, + 30871127, + 549171213 + ], + [ + 20160617, + 17.8, + 17.75, + 17.99, + 17.74, + 17.77, + 17412233, + 311113072 + ], + [ + 20160620, + 17.77, + 17.93, + 17.93, + 17.75, + 17.85, + 9681495, + 172507202 + ], + [ + 20160621, + 17.85, + 17.88, + 17.95, + 17.75, + 17.78, + 15852873, + 282663680 + ], + [ + 20160622, + 17.78, + 17.8, + 17.9, + 17.78, + 17.89, + 14227501, + 253800359 + ], + [ + 20160623, + 15.8, + 15.9, + 15.9, + 15.71, + 15.72, + 12882295, + 203560849 + ], + [ + 20160624, + 15.72, + 15.7, + 15.79, + 15.08, + 15.28, + 30575522, + 470756348 + ], + [ + 20160627, + 15.28, + 15.29, + 15.39, + 15.18, + 15.31, + 19163499, + 292488228 + ], + [ + 20160628, + 15.31, + 15.27, + 15.3, + 15.18, + 15.28, + 12559826, + 191346962 + ], + [ + 20160629, + 15.28, + 15.29, + 15.54, + 15.28, + 15.5, + 21253351, + 326320213 + ], + [ + 20160630, + 15.5, + 15.5, + 15.66, + 15.44, + 15.57, + 20735886, + 323223547 + ], + [ + 20160701, + 15.57, + 15.57, + 15.96, + 15.54, + 15.92, + 25106479, + 394802033 + ], + [ + 20160704, + 15.92, + 15.86, + 16.03, + 15.8, + 15.93, + 21411650, + 341120776 + ], + [ + 20160705, + 15.93, + 15.94, + 15.95, + 15.75, + 15.79, + 16171615, + 255727223 + ], + [ + 20160706, + 15.79, + 15.71, + 15.76, + 15.61, + 15.64, + 22976510, + 360070168 + ], + [ + 20160707, + 15.64, + 15.63, + 15.64, + 15.45, + 15.57, + 24498042, + 380536334 + ], + [ + 20160708, + 15.57, + 15.55, + 15.56, + 15.44, + 15.45, + 14901331, + 230568191 + ], + [ + 20160711, + 15.45, + 15.56, + 15.57, + 15.4, + 15.43, + 22852491, + 354003568 + ], + [ + 20160712, + 15.43, + 15.48, + 15.65, + 15.45, + 15.64, + 25545130, + 397267013 + ], + [ + 20160713, + 15.64, + 15.65, + 15.97, + 15.64, + 15.79, + 36238056, + 573546775 + ], + [ + 20160714, + 15.79, + 15.77, + 15.84, + 15.64, + 15.7, + 16883421, + 265364888 + ], + [ + 20160715, + 15.7, + 15.71, + 15.75, + 15.65, + 15.71, + 15998100, + 251152944 + ], + [ + 20160718, + 15.71, + 15.73, + 15.91, + 15.66, + 15.77, + 27766982, + 438169692 + ], + [ + 20160719, + 15.77, + 15.77, + 15.8, + 15.65, + 15.73, + 17179816, + 269908287 + ], + [ + 20160720, + 15.73, + 15.7, + 15.76, + 15.63, + 15.75, + 14866526, + 233284416 + ], + [ + 20160721, + 15.75, + 15.74, + 15.87, + 15.7, + 15.83, + 22020445, + 348156592 + ], + [ + 20160722, + 15.83, + 15.81, + 15.82, + 15.58, + 15.63, + 16711700, + 262066573 + ], + [ + 20160725, + 15.63, + 15.63, + 15.76, + 15.63, + 15.69, + 11441970, + 179598105 + ], + [ + 20160726, + 15.69, + 15.69, + 15.79, + 15.65, + 15.74, + 20462397, + 321598665 + ], + [ + 20160727, + 15.74, + 15.73, + 15.88, + 15.45, + 15.87, + 40697330, + 637937308 + ], + [ + 20160728, + 15.87, + 15.77, + 15.79, + 15.65, + 15.68, + 17451372, + 274345301 + ], + [ + 20160729, + 15.68, + 15.65, + 15.71, + 15.61, + 15.7, + 14348301, + 224747562 + ], + [ + 20160801, + 15.7, + 15.68, + 15.85, + 15.65, + 15.8, + 22909943, + 361191350 + ], + [ + 20160802, + 15.8, + 15.79, + 15.85, + 15.68, + 15.75, + 10877815, + 171311340 + ], + [ + 20160803, + 15.75, + 15.64, + 15.72, + 15.62, + 15.67, + 10583990, + 165699514 + ], + [ + 20160804, + 15.67, + 15.69, + 15.69, + 15.49, + 15.59, + 15610498, + 243122631 + ], + [ + 20160805, + 15.59, + 15.6, + 15.8, + 15.59, + 15.73, + 17648517, + 277447198 + ], + [ + 20160808, + 15.73, + 15.76, + 15.76, + 15.66, + 15.74, + 13129367, + 206333087 + ], + [ + 20160809, + 15.74, + 15.75, + 15.8, + 15.71, + 15.79, + 15480879, + 243949588 + ], + [ + 20160810, + 15.79, + 15.8, + 15.85, + 15.73, + 15.83, + 18499535, + 292534452 + ], + [ + 20160811, + 15.83, + 15.75, + 16.4, + 15.74, + 16.07, + 52689421, + 852413099 + ], + [ + 20160812, + 16.07, + 16.12, + 16.39, + 16, + 16.36, + 46991632, + 763634354 + ], + [ + 20160815, + 16.36, + 16.5, + 17.02, + 16.45, + 16.94, + 77333862, + 1299618491 + ], + [ + 20160816, + 16.94, + 16.94, + 16.99, + 16.67, + 16.7, + 49384036, + 829743468 + ], + [ + 20160817, + 16.7, + 16.72, + 16.85, + 16.52, + 16.64, + 36446597, + 606581272 + ], + [ + 20160818, + 16.64, + 16.55, + 16.77, + 16.35, + 16.44, + 37110139, + 612294413 + ], + [ + 20160819, + 16.44, + 16.43, + 16.5, + 16.36, + 16.42, + 19927300, + 327521631 + ], + [ + 20160822, + 16.42, + 16.42, + 16.47, + 16.31, + 16.41, + 19768630, + 324280093 + ], + [ + 20160823, + 16.41, + 16.41, + 16.56, + 16.32, + 16.4, + 31754370, + 521794934 + ], + [ + 20160824, + 16.4, + 16.41, + 16.51, + 16.34, + 16.39, + 17085424, + 280402637 + ], + [ + 20160825, + 16.39, + 16.36, + 16.41, + 16.2, + 16.34, + 24749915, + 403472216 + ], + [ + 20160826, + 16.34, + 16.36, + 16.4, + 16.29, + 16.34, + 14688056, + 240035889 + ], + [ + 20160829, + 16.34, + 16.31, + 16.37, + 16.08, + 16.23, + 30202023, + 489414008 + ], + [ + 20160830, + 16.23, + 16.24, + 16.49, + 16.24, + 16.4, + 36396993, + 597418078 + ], + [ + 20160831, + 16.4, + 16.35, + 16.56, + 16.32, + 16.48, + 22003438, + 362526025 + ], + [ + 20160901, + 16.48, + 16.48, + 16.55, + 16.38, + 16.41, + 21272047, + 349934548 + ], + [ + 20160902, + 16.41, + 16.38, + 16.5, + 16.35, + 16.48, + 23147001, + 380418559 + ], + [ + 20160905, + 16.48, + 16.49, + 16.58, + 16.42, + 16.49, + 25677035, + 423399290 + ], + [ + 20160906, + 16.49, + 16.49, + 16.53, + 16.37, + 16.41, + 20282647, + 333206432 + ], + [ + 20160907, + 16.41, + 16.41, + 16.5, + 16.35, + 16.48, + 17975558, + 295519896 + ], + [ + 20160908, + 16.48, + 16.47, + 16.61, + 16.43, + 16.6, + 24406900, + 403801797 + ], + [ + 20160909, + 16.6, + 16.62, + 16.66, + 16.5, + 16.56, + 18739471, + 310623908 + ], + [ + 20160912, + 16.56, + 16.38, + 16.47, + 16.26, + 16.4, + 36509177, + 597895474 + ], + [ + 20160913, + 16.4, + 16.4, + 16.46, + 16.39, + 16.45, + 14234378, + 233969071 + ], + [ + 20160914, + 16.45, + 16.43, + 16.48, + 16.38, + 16.4, + 23981413, + 393967822 + ], + [ + 20160919, + 16.4, + 16.45, + 16.51, + 16.42, + 16.46, + 14465955, + 238091122 + ], + [ + 20160920, + 16.46, + 16.47, + 16.48, + 16.42, + 16.46, + 17396811, + 286078658 + ], + [ + 20160921, + 16.46, + 16.47, + 16.51, + 16.43, + 16.45, + 9416102, + 154918234 + ], + [ + 20160922, + 16.45, + 16.49, + 16.59, + 16.47, + 16.53, + 11527832, + 190442429 + ], + [ + 20160923, + 16.53, + 16.55, + 16.55, + 16.48, + 16.48, + 10200460, + 168270146 + ], + [ + 20160926, + 16.48, + 16.45, + 16.57, + 16.41, + 16.48, + 20769186, + 342748706 + ], + [ + 20160927, + 16.48, + 16.42, + 16.52, + 16.42, + 16.48, + 17025470, + 280852907 + ], + [ + 20160928, + 16.48, + 16.48, + 16.53, + 16.46, + 16.48, + 12841990, + 211844619 + ], + [ + 20160929, + 16.48, + 16.52, + 16.55, + 16.49, + 16.5, + 10997408, + 181620111 + ], + [ + 20160930, + 16.5, + 16.5, + 16.53, + 16.48, + 16.49, + 12190268, + 201085204 + ], + [ + 20161010, + 16.49, + 16.53, + 16.6, + 16.48, + 16.55, + 18666854, + 308450225 + ], + [ + 20161011, + 16.55, + 16.57, + 16.58, + 16.5, + 16.57, + 12690366, + 209785537 + ], + [ + 20161012, + 16.57, + 16.54, + 16.54, + 16.48, + 16.51, + 10643884, + 175594201 + ], + [ + 20161013, + 16.51, + 16.51, + 16.52, + 16.42, + 16.43, + 14504356, + 238973130 + ], + [ + 20161014, + 16.43, + 16.43, + 16.47, + 16.38, + 16.46, + 10660114, + 175020225 + ], + [ + 20161017, + 16.46, + 16.41, + 16.44, + 16.22, + 16.27, + 16424904, + 268130860 + ], + [ + 20161018, + 16.27, + 16.28, + 16.39, + 16.24, + 16.34, + 18251833, + 298064113 + ], + [ + 20161019, + 16.34, + 16.35, + 16.39, + 16.24, + 16.27, + 11143167, + 181631901 + ], + [ + 20161020, + 16.27, + 16.27, + 16.34, + 16.25, + 16.29, + 8985794, + 146255319 + ], + [ + 20161021, + 16.29, + 16.29, + 16.34, + 16.22, + 16.3, + 10884798, + 177155062 + ], + [ + 20161024, + 16.3, + 16.3, + 16.58, + 16.27, + 16.47, + 24757241, + 406980667 + ], + [ + 20161025, + 16.47, + 16.48, + 16.5, + 16.36, + 16.42, + 13309321, + 218721453 + ], + [ + 20161026, + 16.42, + 16.4, + 16.42, + 16.3, + 16.32, + 12436805, + 203174010 + ], + [ + 20161027, + 16.32, + 16.3, + 16.31, + 16.18, + 16.19, + 19517454, + 316513318 + ], + [ + 20161028, + 16.19, + 16.19, + 16.34, + 16.18, + 16.29, + 15067204, + 244739683 + ], + [ + 20161031, + 16.29, + 16.23, + 16.31, + 16.01, + 16.27, + 14673298, + 237635070 + ], + [ + 20161101, + 16.27, + 16.26, + 16.33, + 16.21, + 16.3, + 13028259, + 212179107 + ], + [ + 20161102, + 16.3, + 16.21, + 16.3, + 16.18, + 16.2, + 25051160, + 406667269 + ], + [ + 20161103, + 16.2, + 16.19, + 16.38, + 16.19, + 16.35, + 25864110, + 421412550 + ], + [ + 20161104, + 16.35, + 16.3, + 16.53, + 16.29, + 16.4, + 21516475, + 353348691 + ], + [ + 20161107, + 16.4, + 16.39, + 16.45, + 16.38, + 16.42, + 21351658, + 350381736 + ], + [ + 20161108, + 16.42, + 16.45, + 16.54, + 16.44, + 16.47, + 17307155, + 285419770 + ], + [ + 20161109, + 16.47, + 16.47, + 16.53, + 16.36, + 16.46, + 39826582, + 655055488 + ], + [ + 20161110, + 16.46, + 16.55, + 16.64, + 16.48, + 16.57, + 20484554, + 339602785 + ], + [ + 20161111, + 16.57, + 16.56, + 16.63, + 16.45, + 16.59, + 21539188, + 356740636 + ], + [ + 20161114, + 16.59, + 16.53, + 16.7, + 16.52, + 16.6, + 18124496, + 301208006 + ], + [ + 20161115, + 16.6, + 16.59, + 16.61, + 16.5, + 16.59, + 15714142, + 260648299 + ], + [ + 20161116, + 16.59, + 16.59, + 16.63, + 16.54, + 16.6, + 12395504, + 205688793 + ], + [ + 20161117, + 16.6, + 16.58, + 16.63, + 16.52, + 16.6, + 22718556, + 376599274 + ], + [ + 20161118, + 16.6, + 16.59, + 16.64, + 16.55, + 16.6, + 29274383, + 485488349 + ], + [ + 20161121, + 16.6, + 16.59, + 16.73, + 16.54, + 16.64, + 21432453, + 356612260 + ], + [ + 20161122, + 16.64, + 16.67, + 16.72, + 16.63, + 16.68, + 21080968, + 351666631 + ], + [ + 20161123, + 16.68, + 16.68, + 17.23, + 16.66, + 16.93, + 45036427, + 765689745 + ], + [ + 20161124, + 16.93, + 16.93, + 17.12, + 16.86, + 16.89, + 21043140, + 356783606 + ], + [ + 20161125, + 16.89, + 16.89, + 17.1, + 16.81, + 17.09, + 23335230, + 396231886 + ], + [ + 20161128, + 17.09, + 17.15, + 17.49, + 17.15, + 17.21, + 33835281, + 584558233 + ], + [ + 20161129, + 17.21, + 17.21, + 17.35, + 17.11, + 17.26, + 29530098, + 509203656 + ], + [ + 20161130, + 17.26, + 17.28, + 17.45, + 17.1, + 17.16, + 20135026, + 346784527 + ], + [ + 20161201, + 17.16, + 17.15, + 17.27, + 17.05, + 17.15, + 18449219, + 316391192 + ], + [ + 20161202, + 17.15, + 17.1, + 17.18, + 16.8, + 17.1, + 33895875, + 576329869 + ], + [ + 20161205, + 17.1, + 16.95, + 17.32, + 16.91, + 17.3, + 38201368, + 655302810 + ], + [ + 20161206, + 17.3, + 17.28, + 17.42, + 17.2, + 17.22, + 20948075, + 362989434 + ], + [ + 20161207, + 17.22, + 17.17, + 17.2, + 17.06, + 17.07, + 15550748, + 265825550 + ], + [ + 20161208, + 17.07, + 17.15, + 17.2, + 17.04, + 17.14, + 13234569, + 226759229 + ], + [ + 20161209, + 17.14, + 17.14, + 17.46, + 17.12, + 17.34, + 28835648, + 500164630 + ], + [ + 20161212, + 17.34, + 17.34, + 17.57, + 17.19, + 17.49, + 48359554, + 841905183 + ], + [ + 20161213, + 17.49, + 17.36, + 17.44, + 17.16, + 17.17, + 15602869, + 270112439 + ], + [ + 20161214, + 17.17, + 17.17, + 17.42, + 17.12, + 17.18, + 17860552, + 309185673 + ], + [ + 20161215, + 17.18, + 17.13, + 17.13, + 16.7, + 16.7, + 30809613, + 517398943 + ], + [ + 20161216, + 16.7, + 16.7, + 16.83, + 16.63, + 16.66, + 14531366, + 242842108 + ], + [ + 20161219, + 16.66, + 16.65, + 16.7, + 16.51, + 16.52, + 8483493, + 140430889 + ], + [ + 20161220, + 16.52, + 16.52, + 16.56, + 16.12, + 16.28, + 22525817, + 366213562 + ], + [ + 20161221, + 16.28, + 16.26, + 16.37, + 16.25, + 16.32, + 12638809, + 206022869 + ], + [ + 20161222, + 16.32, + 16.32, + 16.33, + 16.14, + 16.19, + 11499190, + 186428629 + ], + [ + 20161223, + 16.19, + 16.17, + 16.22, + 16.07, + 16.19, + 11187906, + 180365980 + ], + [ + 20161226, + 16.19, + 16.13, + 16.28, + 16.01, + 16.25, + 14482456, + 233999583 + ], + [ + 20161227, + 16.25, + 16.25, + 16.32, + 16.13, + 16.14, + 10665824, + 172900199 + ], + [ + 20161228, + 16.14, + 16.14, + 16.19, + 16.03, + 16.09, + 14441526, + 232406679 + ], + [ + 20161229, + 16.09, + 16.09, + 16.15, + 15.99, + 16.07, + 11851308, + 190400022 + ], + [ + 20161230, + 16.07, + 16.07, + 16.23, + 16.04, + 16.21, + 12262167, + 197653917 + ], + [ + 20170103, + 16.21, + 16.21, + 16.44, + 16.17, + 16.3, + 16237125, + 265043268 + ], + [ + 20170104, + 16.3, + 16.29, + 16.35, + 16.18, + 16.33, + 29658734, + 482612222 + ], + [ + 20170105, + 16.33, + 16.3, + 16.38, + 16.24, + 16.3, + 26437646, + 431449126 + ], + [ + 20170106, + 16.3, + 16.3, + 16.3, + 16.13, + 16.18, + 17195598, + 278864536 + ], + [ + 20170109, + 16.18, + 16.24, + 16.29, + 16.13, + 16.2, + 14908745, + 241579598 + ], + [ + 20170110, + 16.2, + 16.18, + 16.24, + 16.14, + 16.19, + 7996756, + 129458363 + ], + [ + 20170111, + 16.19, + 16.24, + 16.24, + 16.15, + 16.16, + 9193332, + 148793816 + ], + [ + 20170112, + 16.16, + 16.18, + 16.2, + 16.11, + 16.12, + 8296150, + 134057682 + ], + [ + 20170113, + 16.12, + 16.1, + 16.29, + 16.1, + 16.27, + 19034143, + 308468975 + ], + [ + 20170116, + 16.27, + 16.23, + 16.6, + 16.1, + 16.56, + 53304724, + 876414508 + ], + [ + 20170117, + 16.56, + 16.46, + 16.54, + 16.37, + 16.4, + 12555292, + 206230538 + ], + [ + 20170118, + 16.4, + 16.42, + 16.55, + 16.36, + 16.48, + 11478663, + 189191354 + ], + [ + 20170119, + 16.48, + 16.43, + 16.64, + 16.43, + 16.54, + 12180687, + 201675871 + ], + [ + 20170120, + 16.54, + 16.58, + 16.66, + 16.5, + 16.6, + 14288268, + 236958622 + ], + [ + 20170123, + 16.6, + 16.66, + 16.69, + 16.51, + 16.57, + 14616540, + 242945923 + ], + [ + 20170124, + 16.57, + 16.58, + 16.7, + 16.58, + 16.69, + 14985241, + 249503391 + ], + [ + 20170125, + 16.69, + 16.69, + 16.74, + 16.61, + 16.69, + 11284869, + 188172530 + ], + [ + 20170126, + 16.69, + 16.69, + 16.84, + 16.61, + 16.74, + 8602907, + 144343272 + ], + [ + 20170203, + 16.74, + 16.82, + 16.85, + 16.62, + 16.63, + 8174289, + 136532939 + ], + [ + 20170206, + 16.63, + 16.75, + 16.78, + 16.66, + 16.66, + 13455850, + 225037394 + ], + [ + 20170207, + 16.66, + 16.65, + 16.74, + 16.63, + 16.67, + 14759284, + 246037892 + ], + [ + 20170208, + 16.67, + 16.63, + 16.69, + 16.54, + 16.67, + 11238867, + 186815177 + ], + [ + 20170209, + 16.67, + 16.68, + 16.77, + 16.59, + 16.72, + 11393034, + 190339364 + ], + [ + 20170210, + 16.72, + 16.76, + 16.84, + 16.7, + 16.78, + 13985262, + 234489132 + ], + [ + 20170213, + 16.78, + 16.88, + 16.9, + 16.78, + 16.85, + 19992872, + 336932200 + ], + [ + 20170214, + 16.85, + 16.87, + 16.88, + 16.74, + 16.75, + 12987235, + 217924152 + ], + [ + 20170215, + 16.75, + 16.82, + 16.93, + 16.75, + 16.84, + 25688032, + 433573962 + ], + [ + 20170216, + 16.84, + 16.88, + 16.91, + 16.76, + 16.78, + 16327832, + 274241728 + ], + [ + 20170217, + 16.78, + 16.78, + 16.82, + 16.59, + 16.64, + 13863642, + 231623672 + ], + [ + 20170220, + 16.64, + 16.62, + 16.98, + 16.62, + 16.91, + 29949984, + 503858485 + ], + [ + 20170221, + 16.91, + 16.88, + 17.08, + 16.81, + 16.88, + 17509118, + 296489045 + ], + [ + 20170222, + 16.88, + 16.88, + 16.9, + 16.73, + 16.75, + 17032277, + 285870629 + ], + [ + 20170223, + 16.75, + 16.78, + 16.83, + 16.64, + 16.69, + 15011148, + 250909254 + ], + [ + 20170224, + 16.69, + 16.67, + 16.75, + 16.66, + 16.71, + 11594971, + 193610637 + ], + [ + 20170227, + 16.71, + 16.69, + 16.72, + 16.53, + 16.59, + 13732273, + 228302043 + ], + [ + 20170228, + 16.59, + 16.58, + 16.67, + 16.53, + 16.59, + 12097943, + 200661656 + ], + [ + 20170301, + 16.59, + 16.58, + 16.62, + 16.52, + 16.56, + 16226984, + 268840218 + ], + [ + 20170302, + 16.56, + 16.62, + 16.62, + 16.39, + 16.41, + 18996632, + 312626391 + ], + [ + 20170303, + 16.41, + 16.42, + 16.43, + 16.32, + 16.35, + 12429467, + 203315662 + ], + [ + 20170306, + 16.35, + 16.37, + 16.53, + 16.35, + 16.41, + 15703751, + 258165904 + ], + [ + 20170307, + 16.41, + 16.38, + 16.45, + 16.37, + 16.43, + 9319842, + 152969168 + ], + [ + 20170308, + 16.43, + 16.4, + 16.44, + 16.35, + 16.39, + 10109647, + 165715073 + ], + [ + 20170309, + 16.39, + 16.37, + 16.4, + 16.22, + 16.22, + 17366025, + 282644706 + ], + [ + 20170310, + 16.22, + 16.23, + 16.28, + 16.17, + 16.23, + 16396375, + 265663459 + ], + [ + 20170313, + 16.23, + 16.23, + 16.34, + 16.16, + 16.34, + 17950147, + 291999358 + ], + [ + 20170314, + 16.34, + 16.34, + 16.35, + 16.24, + 16.26, + 16988979, + 276642688 + ], + [ + 20170315, + 16.26, + 16.24, + 16.28, + 16.17, + 16.24, + 18900324, + 306175990 + ], + [ + 20170316, + 16.24, + 16.27, + 16.35, + 16.25, + 16.29, + 19036545, + 310417986 + ], + [ + 20170317, + 16.29, + 16.3, + 16.32, + 16.14, + 16.2, + 21560354, + 350179470 + ], + [ + 20170320, + 16.2, + 16.24, + 16.25, + 16.13, + 16.14, + 15017806, + 242775930 + ], + [ + 20170321, + 16.14, + 16.15, + 16.16, + 15.98, + 16, + 31124617, + 499206643 + ], + [ + 20170322, + 16, + 15.98, + 15.98, + 15.7, + 15.78, + 43811429, + 691677895 + ], + [ + 20170323, + 15.78, + 15.8, + 15.92, + 15.79, + 15.88, + 22225660, + 352635979 + ], + [ + 20170324, + 15.88, + 15.85, + 16, + 15.83, + 15.96, + 19902006, + 316984958 + ], + [ + 20170327, + 15.96, + 15.97, + 16.13, + 15.9, + 16.04, + 18997369, + 304990151 + ], + [ + 20170328, + 16.04, + 16.11, + 16.13, + 15.97, + 16.01, + 13212969, + 211750766 + ], + [ + 20170329, + 16.01, + 16.01, + 16.11, + 15.8, + 15.87, + 23446792, + 372794465 + ], + [ + 20170330, + 15.87, + 15.88, + 15.9, + 15.72, + 15.81, + 23645144, + 373665115 + ], + [ + 20170331, + 15.81, + 15.78, + 16.05, + 15.77, + 16.01, + 24187120, + 385793421 + ], + [ + 20170405, + 16.01, + 16.05, + 16.2, + 15.89, + 16.16, + 31036271, + 499121565 + ], + [ + 20170406, + 16.16, + 16.09, + 16.18, + 16.03, + 16.1, + 22335442, + 359361840 + ], + [ + 20170407, + 16.1, + 16.06, + 16.16, + 16.02, + 16.1, + 20126948, + 323821647 + ], + [ + 20170410, + 16.1, + 16.12, + 16.12, + 15.94, + 15.97, + 16154024, + 258662668 + ], + [ + 20170411, + 15.97, + 15.97, + 15.99, + 15.81, + 15.89, + 18611375, + 295381671 + ], + [ + 20170412, + 15.89, + 15.88, + 15.96, + 15.75, + 15.89, + 22210541, + 352357729 + ], + [ + 20170413, + 15.89, + 15.88, + 15.89, + 15.73, + 15.75, + 23426650, + 369388222 + ], + [ + 20170414, + 15.75, + 15.76, + 15.78, + 15.42, + 15.51, + 40156553, + 625510632 + ], + [ + 20170417, + 15.51, + 15.53, + 15.6, + 15.3, + 15.56, + 36739448, + 566536789 + ], + [ + 20170418, + 15.56, + 15.5, + 15.52, + 15.3, + 15.3, + 22889980, + 351624622 + ], + [ + 20170419, + 15.3, + 15.25, + 15.27, + 15.11, + 15.11, + 24455407, + 371021507 + ], + [ + 20170420, + 15.11, + 15.12, + 15.14, + 14.9, + 14.91, + 41061406, + 614436383 + ], + [ + 20170421, + 14.91, + 14.92, + 15.07, + 14.85, + 15.05, + 22688358, + 340453104 + ], + [ + 20170424, + 15.05, + 15.05, + 15.11, + 14.91, + 15, + 17627803, + 264649933 + ], + [ + 20170425, + 15, + 15.02, + 15.1, + 14.99, + 15.05, + 12975919, + 195296862 + ], + [ + 20170426, + 15.05, + 15.06, + 15.11, + 15, + 15.05, + 14939871, + 225022668 + ], + [ + 20170427, + 15.05, + 15.05, + 15.25, + 15.03, + 15.21, + 22887645, + 345791526 + ], + [ + 20170428, + 15.21, + 15.15, + 15.22, + 15.08, + 15.21, + 15718509, + 238419161 + ], + [ + 20170502, + 15.21, + 15.21, + 15.22, + 15.13, + 15.16, + 12607509, + 191225527 + ], + [ + 20170503, + 15.16, + 15.16, + 15.16, + 15.05, + 15.08, + 14247943, + 215130847 + ], + [ + 20170504, + 15.08, + 15.07, + 15.07, + 14.9, + 14.98, + 19477788, + 291839737 + ], + [ + 20170505, + 14.98, + 14.95, + 14.98, + 14.52, + 14.92, + 40194577, + 592160198 + ], + [ + 20170508, + 14.92, + 14.78, + 14.9, + 14.51, + 14.86, + 43568576, + 638781010 + ], + [ + 20170509, + 14.86, + 14.69, + 14.84, + 14.66, + 14.76, + 19225492, + 283864640 + ], + [ + 20170510, + 14.76, + 14.76, + 14.85, + 14.55, + 14.61, + 28359413, + 418201400 + ], + [ + 20170511, + 14.61, + 14.57, + 14.79, + 14.55, + 14.75, + 27312908, + 400313949 + ], + [ + 20170512, + 14.75, + 14.75, + 15.23, + 14.73, + 15.21, + 45733426, + 687468466 + ], + [ + 20170515, + 15.21, + 15.27, + 15.43, + 15.16, + 15.27, + 29965820, + 458298668 + ], + [ + 20170516, + 15.27, + 15.23, + 15.29, + 15.08, + 15.27, + 24875396, + 377908567 + ], + [ + 20170517, + 15.27, + 15.24, + 15.26, + 15.07, + 15.21, + 33434411, + 505883672 + ], + [ + 20170518, + 15.21, + 15.1, + 15.14, + 14.95, + 15.01, + 30657927, + 460669387 + ], + [ + 20170519, + 15.01, + 15.04, + 15.08, + 14.91, + 15.02, + 28610626, + 428236200 + ], + [ + 20170522, + 15.02, + 15.02, + 15.06, + 14.93, + 15.04, + 30227245, + 453230616 + ], + [ + 20170523, + 15.04, + 15, + 15.57, + 14.98, + 15.43, + 75400428, + 1154524439 + ], + [ + 20170524, + 15.43, + 15.38, + 15.52, + 15.21, + 15.47, + 70439028, + 1081376996 + ], + [ + 20170525, + 11.75, + 11.75, + 12.93, + 11.72, + 12.93, + 222373433, + 2803027082 + ], + [ + 20170526, + 12.93, + 12.81, + 12.91, + 12.54, + 12.84, + 176456630, + 2246593329 + ], + [ + 20170531, + 12.84, + 12.75, + 13.05, + 12.66, + 12.84, + 113009809, + 1450286642 + ], + [ + 20170601, + 12.84, + 12.78, + 12.97, + 12.69, + 12.92, + 96217055, + 1235216028 + ], + [ + 20170602, + 12.92, + 12.93, + 13.01, + 12.74, + 12.89, + 80197701, + 1034450236 + ], + [ + 20170605, + 12.89, + 12.79, + 12.88, + 12.51, + 12.85, + 75876475, + 963227274 + ], + [ + 20170606, + 12.85, + 12.8, + 12.84, + 12.66, + 12.8, + 36104406, + 460469437 + ], + [ + 20170607, + 12.8, + 12.81, + 12.99, + 12.78, + 12.84, + 64395191, + 827766620 + ], + [ + 20170608, + 12.84, + 12.76, + 12.86, + 12.67, + 12.84, + 48194843, + 615876297 + ], + [ + 20170609, + 12.84, + 12.79, + 13.2, + 12.77, + 12.93, + 114434319, + 1489264558 + ], + [ + 20170612, + 12.93, + 12.9, + 13.14, + 12.76, + 12.78, + 73931192, + 955965931 + ], + [ + 20170613, + 12.78, + 12.78, + 12.78, + 12.56, + 12.59, + 52716070, + 665205801 + ], + [ + 20170614, + 12.59, + 12.6, + 12.64, + 12.31, + 12.46, + 55306982, + 687620409 + ], + [ + 20170615, + 12.46, + 12.41, + 12.46, + 12.28, + 12.38, + 37492860, + 462612620 + ], + [ + 20170616, + 12.38, + 12.38, + 12.46, + 12.27, + 12.35, + 47351062, + 586081485 + ], + [ + 20170619, + 12.35, + 12.36, + 12.43, + 12.3, + 12.4, + 32941278, + 407834844 + ], + [ + 20170620, + 12.4, + 12.41, + 12.44, + 12.22, + 12.29, + 44645196, + 548932358 + ], + [ + 20170621, + 12.29, + 12.4, + 12.4, + 12.26, + 12.34, + 34000062, + 418820218 + ], + [ + 20170622, + 12.34, + 12.33, + 12.84, + 12.29, + 12.57, + 110259441, + 1392278622 + ], + [ + 20170623, + 12.57, + 12.55, + 12.65, + 12.36, + 12.64, + 68579079, + 858095944 + ], + [ + 20170626, + 12.64, + 12.64, + 12.82, + 12.55, + 12.64, + 60509162, + 766551256 + ], + [ + 20170627, + 12.64, + 12.64, + 12.73, + 12.53, + 12.7, + 46687475, + 589020019 + ], + [ + 20170628, + 12.7, + 12.66, + 12.91, + 12.6, + 12.79, + 75349557, + 963202799 + ], + [ + 20170629, + 12.79, + 12.81, + 12.86, + 12.7, + 12.76, + 38994542, + 497489975 + ], + [ + 20170630, + 12.76, + 12.7, + 12.73, + 12.59, + 12.65, + 36566479, + 462244023 + ], + [ + 20170703, + 12.65, + 12.64, + 12.65, + 12.47, + 12.56, + 38778949, + 486264674 + ], + [ + 20170704, + 12.56, + 12.55, + 12.58, + 12.41, + 12.55, + 36659128, + 458434427 + ], + [ + 20170705, + 12.55, + 12.5, + 12.65, + 12.47, + 12.62, + 26470507, + 332542458 + ], + [ + 20170706, + 12.62, + 12.62, + 12.72, + 12.51, + 12.66, + 37414241, + 471582088 + ], + [ + 20170707, + 12.66, + 12.62, + 12.69, + 12.55, + 12.6, + 24667294, + 311101536 + ], + [ + 20170710, + 12.6, + 12.59, + 12.64, + 12.52, + 12.53, + 26411530, + 331940512 + ], + [ + 20170711, + 12.53, + 12.51, + 12.94, + 12.51, + 12.8, + 96835349, + 1238626601 + ], + [ + 20170712, + 12.8, + 12.8, + 13.06, + 12.74, + 12.86, + 80469025, + 1039614032 + ], + [ + 20170713, + 12.86, + 12.82, + 13.29, + 12.77, + 13.27, + 110219238, + 1436784310 + ], + [ + 20170714, + 13.27, + 13.34, + 13.8, + 13.34, + 13.59, + 146865370, + 1991795315 + ], + [ + 20170717, + 13.59, + 13.62, + 14.02, + 13.28, + 13.76, + 178661221, + 2448349167 + ], + [ + 20170718, + 13.76, + 13.65, + 13.72, + 13.4, + 13.55, + 69895876, + 946717556 + ], + [ + 20170719, + 13.55, + 13.56, + 13.78, + 13.48, + 13.69, + 66108709, + 900014392 + ], + [ + 20170720, + 13.69, + 13.67, + 13.7, + 13.53, + 13.62, + 40017492, + 544175215 + ], + [ + 20170721, + 13.62, + 13.61, + 13.63, + 13.38, + 13.45, + 52272375, + 702999237 + ], + [ + 20170724, + 13.45, + 13.45, + 13.74, + 13.36, + 13.67, + 65820954, + 892033686 + ], + [ + 20170725, + 13.67, + 13.62, + 13.75, + 13.41, + 13.51, + 58478099, + 795769078 + ], + [ + 20170726, + 13.51, + 13.45, + 13.7, + 13.36, + 13.38, + 57495388, + 775489074 + ], + [ + 20170727, + 13.38, + 13.38, + 13.47, + 13.28, + 13.38, + 33612097, + 449548317 + ], + [ + 20170728, + 13.38, + 13.37, + 13.49, + 13.3, + 13.47, + 24954961, + 334111573 + ], + [ + 20170731, + 13.47, + 13.45, + 13.52, + 13.31, + 13.36, + 45083081, + 602638872 + ], + [ + 20170801, + 13.36, + 13.42, + 13.49, + 13.32, + 13.43, + 64198064, + 860914609 + ], + [ + 20170802, + 13.43, + 13.44, + 13.6, + 13.39, + 13.44, + 61644148, + 830433621 + ], + [ + 20170803, + 13.44, + 13.42, + 13.42, + 13.04, + 13.08, + 78581867, + 1036842141 + ], + [ + 20170804, + 13.08, + 13.09, + 13.1, + 12.85, + 12.87, + 63181971, + 818014678 + ], + [ + 20170807, + 12.87, + 12.87, + 12.95, + 12.83, + 12.93, + 29528429, + 380518686 + ], + [ + 20170808, + 12.93, + 12.91, + 12.93, + 12.83, + 12.87, + 23570298, + 303469941 + ], + [ + 20170809, + 12.87, + 12.84, + 12.88, + 12.75, + 12.76, + 32303821, + 413575784 + ], + [ + 20170810, + 12.76, + 12.74, + 12.88, + 12.7, + 12.79, + 44056044, + 563372040 + ], + [ + 20170811, + 12.79, + 12.72, + 12.73, + 12.46, + 12.68, + 88890056, + 1118537328 + ], + [ + 20170814, + 12.68, + 12.62, + 12.63, + 12.52, + 12.56, + 45562027, + 572465225 + ], + [ + 20170815, + 12.56, + 12.58, + 12.76, + 12.56, + 12.59, + 62591905, + 792887783 + ], + [ + 20170816, + 12.59, + 12.56, + 12.56, + 12.47, + 12.49, + 33886531, + 423706578 + ], + [ + 20170817, + 12.49, + 12.49, + 12.55, + 12.47, + 12.53, + 39091156, + 488847378 + ], + [ + 20170818, + 12.53, + 12.5, + 12.57, + 12.46, + 12.51, + 35976632, + 450071386 + ], + [ + 20170821, + 12.51, + 12.5, + 12.57, + 12.46, + 12.51, + 33810237, + 422478328 + ], + [ + 20170822, + 12.51, + 12.51, + 12.53, + 12.41, + 12.43, + 58829999, + 731959991 + ], + [ + 20170823, + 12.43, + 12.44, + 12.66, + 12.41, + 12.57, + 96871587, + 1215804709 + ], + [ + 20170824, + 12.57, + 12.58, + 12.66, + 12.45, + 12.47, + 62153175, + 779043383 + ], + [ + 20170825, + 12.47, + 12.47, + 12.8, + 12.47, + 12.78, + 145590666, + 1842766907 + ], + [ + 20170828, + 12.78, + 12.83, + 12.96, + 12.75, + 12.89, + 104113170, + 1339965987 + ], + [ + 20170829, + 12.89, + 12.85, + 12.98, + 12.77, + 12.96, + 60063956, + 772995364 + ], + [ + 20170830, + 12.96, + 12.91, + 12.98, + 12.82, + 12.87, + 60479990, + 779708165 + ], + [ + 20170831, + 12.87, + 12.83, + 12.84, + 12.65, + 12.71, + 44790313, + 570138136 + ], + [ + 20170901, + 12.71, + 12.68, + 12.87, + 12.68, + 12.77, + 39264131, + 501796405 + ], + [ + 20170904, + 12.77, + 12.78, + 12.84, + 12.65, + 12.78, + 35667447, + 454951467 + ], + [ + 20170905, + 12.78, + 12.78, + 13.09, + 12.78, + 13.03, + 73493027, + 954528907 + ], + [ + 20170906, + 13.03, + 12.99, + 13.05, + 12.9, + 12.96, + 33823576, + 438219617 + ], + [ + 20170907, + 12.96, + 12.94, + 13.02, + 12.82, + 12.85, + 38224782, + 494212416 + ], + [ + 20170908, + 12.85, + 12.85, + 13.12, + 12.83, + 13.03, + 64778087, + 842285784 + ], + [ + 20170911, + 13.03, + 13.15, + 13.15, + 12.95, + 12.99, + 52234735, + 683194002 + ], + [ + 20170912, + 12.99, + 13, + 13.04, + 12.91, + 13.04, + 51012322, + 661471546 + ], + [ + 20170913, + 13.04, + 13.01, + 13.01, + 12.86, + 12.87, + 31972897, + 412327510 + ], + [ + 20170914, + 12.87, + 12.88, + 12.98, + 12.81, + 12.85, + 24160832, + 311079246 + ], + [ + 20170915, + 12.85, + 12.82, + 12.86, + 12.75, + 12.83, + 24874312, + 318464945 + ], + [ + 20170918, + 12.83, + 12.82, + 12.96, + 12.8, + 12.91, + 35747529, + 461032051 + ], + [ + 20170919, + 12.91, + 12.93, + 12.95, + 12.82, + 12.9, + 30170124, + 388627660 + ], + [ + 20170920, + 12.9, + 12.88, + 12.93, + 12.83, + 12.88, + 19867148, + 255856510 + ], + [ + 20170921, + 12.88, + 12.86, + 12.95, + 12.83, + 12.87, + 20140268, + 259643727 + ], + [ + 20170922, + 12.87, + 12.84, + 12.92, + 12.79, + 12.89, + 24192687, + 311178548 + ], + [ + 20170925, + 12.89, + 12.89, + 12.95, + 12.71, + 12.94, + 50687628, + 650703773 + ], + [ + 20170926, + 12.94, + 12.89, + 12.93, + 12.85, + 12.86, + 22163311, + 285364898 + ], + [ + 20170927, + 12.86, + 12.83, + 12.91, + 12.76, + 12.85, + 26374752, + 339097277 + ], + [ + 20170928, + 12.85, + 12.85, + 12.88, + 12.77, + 12.84, + 24124934, + 309223171 + ], + [ + 20170929, + 12.84, + 12.82, + 12.91, + 12.81, + 12.87, + 19822263, + 255341342 + ], + [ + 20171009, + 12.87, + 13.27, + 13.29, + 13, + 13.04, + 52149081, + 684274104 + ], + [ + 20171010, + 13.04, + 13.05, + 13.1, + 12.98, + 13.1, + 27493986, + 359114767 + ], + [ + 20171011, + 13.1, + 13.08, + 13.11, + 13.03, + 13.06, + 18706308, + 244440298 + ], + [ + 20171012, + 13.06, + 13.05, + 13.09, + 12.97, + 13.05, + 17125284, + 223204024 + ], + [ + 20171013, + 13.05, + 13.01, + 13.08, + 12.92, + 12.94, + 20857578, + 271308478 + ], + [ + 20171016, + 12.94, + 12.98, + 13.06, + 12.94, + 13.04, + 23611164, + 307206532 + ], + [ + 20171017, + 13.04, + 13.04, + 13.06, + 12.94, + 12.99, + 14692320, + 190770505 + ], + [ + 20171018, + 12.99, + 12.99, + 13.1, + 12.93, + 13.07, + 45458736, + 592125606 + ], + [ + 20171019, + 13.07, + 13.03, + 13.16, + 12.98, + 13.13, + 52881168, + 690607546 + ], + [ + 20171020, + 13.13, + 13.09, + 13.1, + 13.01, + 13.01, + 17228409, + 224781272 + ], + [ + 20171023, + 13.01, + 13.02, + 13.03, + 12.83, + 12.84, + 31563834, + 406941717 + ], + [ + 20171024, + 12.84, + 12.84, + 12.95, + 12.82, + 12.86, + 27236042, + 350864968 + ], + [ + 20171025, + 12.86, + 12.86, + 12.94, + 12.82, + 12.9, + 20743829, + 267109744 + ], + [ + 20171026, + 12.9, + 12.87, + 12.88, + 12.78, + 12.82, + 25275166, + 324110141 + ], + [ + 20171027, + 12.82, + 12.85, + 12.94, + 12.82, + 12.85, + 32673820, + 420972314 + ], + [ + 20171030, + 12.85, + 12.84, + 12.84, + 12.59, + 12.7, + 74713617, + 947820344 + ], + [ + 20171031, + 12.7, + 12.6, + 12.66, + 12.58, + 12.61, + 20120724, + 253737598 + ], + [ + 20171101, + 12.61, + 12.63, + 12.72, + 12.53, + 12.54, + 35368712, + 446287606 + ], + [ + 20171102, + 12.54, + 12.52, + 12.57, + 12.43, + 12.53, + 48267038, + 602955872 + ], + [ + 20171103, + 12.53, + 12.53, + 12.6, + 12.43, + 12.58, + 32848169, + 411198265 + ], + [ + 20171106, + 12.58, + 12.56, + 12.56, + 12.45, + 12.47, + 20016827, + 249788208 + ], + [ + 20171107, + 12.47, + 12.49, + 12.6, + 12.41, + 12.54, + 38677337, + 482986126 + ], + [ + 20171108, + 12.54, + 12.54, + 12.68, + 12.49, + 12.58, + 37134146, + 468242270 + ], + [ + 20171109, + 12.58, + 12.57, + 12.63, + 12.53, + 12.55, + 17463373, + 219541345 + ], + [ + 20171110, + 12.55, + 12.54, + 12.63, + 12.46, + 12.63, + 49925359, + 626756843 + ], + [ + 20171113, + 12.63, + 12.65, + 12.85, + 12.63, + 12.8, + 78009337, + 996962275 + ], + [ + 20171114, + 12.8, + 12.76, + 12.77, + 12.58, + 12.6, + 33754928, + 426955935 + ], + [ + 20171115, + 12.6, + 12.6, + 12.63, + 12.55, + 12.6, + 28076530, + 353327083 + ], + [ + 20171116, + 12.6, + 12.57, + 12.57, + 12.38, + 12.39, + 35680762, + 444238625 + ], + [ + 20171117, + 12.39, + 12.38, + 12.8, + 12.38, + 12.78, + 109336535, + 1378873267 + ], + [ + 20171120, + 12.78, + 12.7, + 12.86, + 12.61, + 12.85, + 61495420, + 783077227 + ], + [ + 20171121, + 12.85, + 12.81, + 13.17, + 12.75, + 12.94, + 116179412, + 1512638142 + ], + [ + 20171122, + 12.94, + 13, + 13.44, + 13, + 13.23, + 114576266, + 1513356223 + ], + [ + 20171123, + 13.23, + 13.24, + 13.32, + 12.91, + 13.06, + 81912602, + 1076890039 + ], + [ + 20171124, + 13.06, + 13.11, + 13.18, + 12.93, + 13.09, + 59612483, + 777699709 + ], + [ + 20171127, + 13.09, + 13.09, + 13.12, + 12.81, + 13.1, + 79250273, + 1028510255 + ], + [ + 20171128, + 13.1, + 13.03, + 13.07, + 12.92, + 12.94, + 34031908, + 441466983 + ], + [ + 20171129, + 12.94, + 12.95, + 13.04, + 12.81, + 12.94, + 41846783, + 540439739 + ], + [ + 20171130, + 12.94, + 12.91, + 12.95, + 12.8, + 12.91, + 39916356, + 513785829 + ], + [ + 20171201, + 12.91, + 12.93, + 12.95, + 12.81, + 12.91, + 38577445, + 496330241 + ], + [ + 20171204, + 12.91, + 12.87, + 12.94, + 12.84, + 12.92, + 36479233, + 470155474 + ], + [ + 20171205, + 12.92, + 12.92, + 13.27, + 12.91, + 13.17, + 123796797, + 1623138207 + ], + [ + 20171206, + 13.17, + 13.12, + 13.16, + 12.91, + 12.96, + 43564931, + 566372423 + ], + [ + 20171207, + 12.96, + 12.95, + 13.03, + 12.91, + 12.96, + 34802229, + 451233524 + ], + [ + 20171208, + 12.96, + 12.98, + 12.99, + 12.87, + 12.93, + 31296221, + 404411517 + ], + [ + 20171211, + 12.93, + 12.92, + 13.04, + 12.85, + 12.97, + 36649902, + 474566888 + ], + [ + 20171212, + 12.97, + 12.97, + 12.97, + 12.74, + 12.75, + 30370097, + 390113096 + ], + [ + 20171213, + 12.75, + 12.8, + 12.81, + 12.63, + 12.74, + 19345338, + 246331123 + ], + [ + 20171214, + 12.74, + 12.79, + 12.79, + 12.66, + 12.69, + 16141678, + 205219487 + ], + [ + 20171215, + 12.69, + 12.69, + 12.73, + 12.61, + 12.62, + 16210108, + 205323767 + ], + [ + 20171218, + 12.62, + 12.71, + 12.71, + 12.61, + 12.65, + 13445648, + 170140035 + ], + [ + 20171219, + 12.65, + 12.65, + 12.76, + 12.62, + 12.75, + 18399603, + 233884666 + ], + [ + 20171220, + 12.75, + 12.76, + 12.76, + 12.6, + 12.73, + 26639844, + 337603451 + ], + [ + 20171221, + 12.73, + 12.67, + 12.78, + 12.6, + 12.7, + 21052388, + 267624195 + ], + [ + 20171222, + 12.7, + 12.68, + 12.72, + 12.61, + 12.62, + 16076938, + 203468779 + ], + [ + 20171225, + 12.62, + 12.61, + 12.68, + 12.56, + 12.59, + 19306662, + 243553698 + ], + [ + 20171226, + 12.59, + 12.57, + 12.66, + 12.56, + 12.64, + 15225722, + 192219131 + ], + [ + 20171227, + 12.64, + 12.65, + 12.66, + 12.53, + 12.62, + 32731881, + 412197987 + ], + [ + 20171228, + 12.62, + 12.6, + 12.66, + 12.53, + 12.54, + 23870824, + 300834017 + ], + [ + 20171229, + 12.54, + 12.52, + 12.62, + 12.51, + 12.59, + 16351826, + 205752875 + ], + [ + 20180102, + 12.59, + 12.61, + 12.77, + 12.6, + 12.72, + 31323053, + 398614966 + ], + [ + 20180103, + 12.72, + 12.73, + 12.8, + 12.66, + 12.66, + 37839101, + 480954809 + ], + [ + 20180104, + 12.66, + 12.7, + 12.73, + 12.62, + 12.66, + 27883804, + 353205838 + ], + [ + 20180105, + 12.66, + 12.67, + 12.71, + 12.62, + 12.69, + 31026744, + 393058250 + ], + [ + 20180108, + 12.69, + 12.69, + 12.71, + 12.63, + 12.68, + 31389887, + 397842209 + ], + [ + 20180109, + 12.68, + 12.68, + 12.74, + 12.66, + 12.7, + 26215432, + 332848333 + ], + [ + 20180110, + 12.7, + 12.7, + 13.09, + 12.68, + 13.02, + 90679990, + 1174202006 + ], + [ + 20180111, + 13.02, + 12.95, + 13.04, + 12.87, + 12.94, + 37816412, + 489588906 + ], + [ + 20180112, + 12.94, + 12.97, + 13, + 12.9, + 12.91, + 24203419, + 313215088 + ], + [ + 20180115, + 12.91, + 12.88, + 13.08, + 12.85, + 13.02, + 61320680, + 796861091 + ], + [ + 20180116, + 13.02, + 12.97, + 13.06, + 12.78, + 12.9, + 74892652, + 963701144 + ], + [ + 20180117, + 12.9, + 12.91, + 13.42, + 12.89, + 13.1, + 127132813, + 1675235171 + ], + [ + 20180118, + 13.1, + 13.14, + 13.25, + 13.05, + 13.24, + 111608076, + 1465159094 + ], + [ + 20180119, + 13.24, + 13.33, + 13.61, + 13.18, + 13.24, + 171648871, + 2300220633 + ], + [ + 20180122, + 13.24, + 12.93, + 13.15, + 12.71, + 12.77, + 272513801, + 3514775144 + ], + [ + 20180123, + 12.77, + 12.75, + 12.92, + 12.68, + 12.9, + 217827457, + 2791828653 + ], + [ + 20180124, + 12.9, + 12.97, + 14, + 12.89, + 13.57, + 379653629, + 5099364114 + ], + [ + 20180125, + 13.57, + 13.54, + 13.76, + 13.36, + 13.65, + 176989631, + 2400208784 + ], + [ + 20180126, + 13.65, + 13.65, + 13.72, + 13.36, + 13.41, + 218419685, + 2954019925 + ], + [ + 20180129, + 13.41, + 13.48, + 13.53, + 13.32, + 13.46, + 153783104, + 2065139247 + ], + [ + 20180130, + 13.46, + 13.45, + 13.49, + 13.09, + 13.11, + 107804018, + 1429924976 + ], + [ + 20180131, + 13.11, + 13.05, + 13.19, + 12.98, + 13.17, + 117703264, + 1541960901 + ], + [ + 20180201, + 13.17, + 13.14, + 13.33, + 12.94, + 13.3, + 173573331, + 2289044601 + ], + [ + 20180202, + 13.3, + 13.19, + 13.19, + 13.01, + 13.14, + 71796780, + 941467191 + ], + [ + 20180205, + 13.14, + 13, + 13.54, + 12.98, + 13.49, + 150149657, + 2006361757 + ], + [ + 20180206, + 13.49, + 13.29, + 13.5, + 13.2, + 13.48, + 244358992, + 3270199180 + ], + [ + 20180207, + 13.48, + 13.58, + 13.9, + 13.24, + 13.45, + 200770115, + 2720519687 + ], + [ + 20180208, + 13.45, + 13.34, + 13.4, + 12.95, + 13.1, + 109426872, + 1438198801 + ], + [ + 20180209, + 13.1, + 12.89, + 12.98, + 12.24, + 12.78, + 149257356, + 1877264356 + ], + [ + 20180212, + 12.78, + 12.66, + 12.68, + 12.43, + 12.49, + 64799197, + 811027710 + ], + [ + 20180213, + 12.49, + 12.55, + 12.68, + 12.5, + 12.51, + 54900214, + 690054113 + ], + [ + 20180214, + 12.51, + 12.5, + 12.55, + 12.38, + 12.46, + 32597811, + 406060202 + ], + [ + 20180222, + 12.46, + 12.6, + 12.68, + 12.53, + 12.63, + 42012285, + 529856471 + ], + [ + 20180223, + 12.63, + 12.66, + 12.78, + 12.59, + 12.72, + 38736515, + 491768409 + ], + [ + 20180226, + 12.72, + 12.77, + 12.84, + 12.61, + 12.73, + 48806055, + 620261080 + ], + [ + 20180227, + 12.73, + 12.75, + 12.76, + 12.61, + 12.69, + 48561087, + 615622149 + ], + [ + 20180228, + 12.69, + 12.61, + 12.66, + 12.44, + 12.46, + 39888938, + 499258844 + ], + [ + 20180301, + 12.46, + 12.4, + 12.5, + 12.38, + 12.47, + 34491031, + 429574072 + ], + [ + 20180302, + 12.47, + 12.4, + 12.46, + 12.36, + 12.41, + 23024132, + 285473130 + ], + [ + 20180305, + 12.41, + 12.41, + 12.48, + 12.34, + 12.42, + 29343464, + 363849705 + ], + [ + 20180306, + 12.42, + 12.48, + 12.51, + 12.38, + 12.49, + 27222668, + 339015159 + ], + [ + 20180307, + 12.49, + 12.51, + 12.6, + 12.46, + 12.49, + 38817575, + 487036820 + ], + [ + 20180308, + 12.49, + 12.55, + 12.55, + 12.4, + 12.47, + 22164132, + 276013913 + ], + [ + 20180309, + 12.47, + 12.49, + 12.51, + 12.42, + 12.48, + 23558287, + 293550899 + ], + [ + 20180312, + 12.48, + 12.53, + 12.54, + 12.46, + 12.5, + 25161821, + 314544074 + ], + [ + 20180313, + 12.5, + 12.5, + 12.58, + 12.43, + 12.49, + 25145000, + 314545358 + ], + [ + 20180314, + 12.49, + 12.45, + 12.45, + 12.38, + 12.39, + 22804603, + 282970086 + ], + [ + 20180315, + 12.39, + 12.35, + 12.41, + 12.34, + 12.39, + 17287774, + 213972089 + ], + [ + 20180316, + 12.39, + 12.36, + 12.4, + 12.3, + 12.3, + 26781399, + 330778426 + ], + [ + 20180319, + 12.3, + 12.31, + 12.33, + 12.26, + 12.31, + 16896048, + 207819310 + ], + [ + 20180320, + 12.31, + 12.28, + 12.39, + 12.25, + 12.32, + 20672283, + 254187843 + ], + [ + 20180321, + 12.32, + 12.34, + 12.4, + 12.28, + 12.29, + 23878465, + 294872209 + ], + [ + 20180322, + 12.29, + 12.35, + 12.35, + 12.25, + 12.25, + 22948484, + 281975042 + ], + [ + 20180323, + 12.25, + 12, + 12.06, + 11.64, + 11.71, + 57106391, + 676679666 + ], + [ + 20180326, + 11.71, + 11.71, + 11.75, + 11.5, + 11.61, + 36425054, + 422233460 + ], + [ + 20180327, + 11.61, + 11.7, + 11.77, + 11.56, + 11.62, + 27332809, + 318586664 + ], + [ + 20180328, + 11.62, + 11.53, + 11.75, + 11.52, + 11.57, + 22911282, + 266121467 + ], + [ + 20180329, + 11.57, + 11.57, + 11.71, + 11.45, + 11.62, + 33108805, + 383064999 + ], + [ + 20180330, + 11.62, + 11.63, + 11.69, + 11.61, + 11.65, + 23271965, + 270987701 + ], + [ + 20180402, + 11.65, + 11.68, + 11.82, + 11.65, + 11.71, + 27719599, + 325667590 + ], + [ + 20180403, + 11.71, + 11.66, + 11.67, + 11.54, + 11.56, + 18303514, + 211906876 + ], + [ + 20180404, + 11.56, + 11.61, + 11.65, + 11.53, + 11.53, + 19637509, + 227689712 + ], + [ + 20180409, + 11.53, + 11.53, + 11.59, + 11.49, + 11.5, + 16722481, + 192709506 + ], + [ + 20180410, + 11.5, + 11.52, + 11.79, + 11.51, + 11.77, + 28748298, + 336076808 + ], + [ + 20180411, + 11.77, + 11.79, + 12.02, + 11.75, + 11.91, + 31298519, + 372471249 + ], + [ + 20180412, + 11.91, + 11.91, + 11.96, + 11.76, + 11.78, + 18824289, + 222769476 + ], + [ + 20180413, + 11.78, + 11.83, + 11.89, + 11.69, + 11.69, + 14094853, + 166015524 + ], + [ + 20180416, + 11.69, + 11.8, + 11.8, + 11.54, + 11.55, + 23720095, + 275070676 + ], + [ + 20180417, + 11.55, + 11.56, + 11.7, + 11.55, + 11.55, + 25469983, + 296234022 + ], + [ + 20180418, + 11.55, + 11.75, + 11.79, + 11.66, + 11.73, + 26295275, + 308485462 + ], + [ + 20180419, + 11.73, + 11.8, + 11.89, + 11.76, + 11.8, + 16553270, + 195771190 + ], + [ + 20180420, + 11.8, + 11.74, + 11.79, + 11.57, + 11.61, + 18377407, + 213965166 + ], + [ + 20180423, + 11.61, + 11.56, + 11.75, + 11.53, + 11.6, + 18181610, + 211046456 + ], + [ + 20180424, + 11.6, + 11.56, + 11.78, + 11.56, + 11.78, + 23032861, + 269871844 + ], + [ + 20180425, + 11.78, + 11.71, + 11.77, + 11.65, + 11.66, + 16082634, + 188149247 + ], + [ + 20180426, + 11.66, + 11.73, + 11.78, + 11.55, + 11.57, + 18205794, + 211987526 + ], + [ + 20180427, + 11.57, + 11.58, + 11.67, + 11.55, + 11.61, + 23450783, + 272328553 + ], + [ + 20180502, + 11.61, + 11.33, + 11.33, + 10.97, + 11.03, + 69325684, + 769050164 + ], + [ + 20180503, + 11.03, + 10.99, + 11.01, + 10.83, + 10.92, + 34665572, + 378055362 + ], + [ + 20180504, + 10.92, + 10.91, + 10.94, + 10.8, + 10.83, + 22253089, + 241749748 + ], + [ + 20180507, + 10.83, + 10.82, + 10.89, + 10.76, + 10.84, + 27425378, + 297162770 + ], + [ + 20180508, + 10.84, + 10.84, + 10.97, + 10.81, + 10.95, + 28796453, + 314537694 + ], + [ + 20180509, + 10.95, + 10.95, + 11, + 10.89, + 10.93, + 18510621, + 202375456 + ], + [ + 20180510, + 10.93, + 10.98, + 11, + 10.91, + 10.95, + 16030500, + 175546224 + ], + [ + 20180511, + 10.95, + 11, + 11.01, + 10.94, + 10.95, + 22015135, + 241676135 + ], + [ + 20180514, + 10.95, + 10.97, + 11.05, + 10.96, + 11, + 23763310, + 261553535 + ], + [ + 20180515, + 11, + 11.03, + 11.05, + 10.88, + 10.99, + 23548459, + 258018710 + ], + [ + 20180516, + 10.99, + 10.93, + 10.96, + 10.86, + 10.87, + 23580345, + 257351420 + ], + [ + 20180517, + 10.87, + 10.86, + 10.91, + 10.81, + 10.83, + 18474690, + 200668980 + ], + [ + 20180518, + 10.83, + 10.85, + 10.9, + 10.81, + 10.9, + 21717105, + 235717339 + ], + [ + 20180521, + 10.9, + 10.98, + 10.98, + 10.9, + 10.94, + 23393724, + 255891648 + ], + [ + 20180522, + 10.94, + 10.94, + 10.95, + 10.85, + 10.88, + 16014501, + 174138743 + ], + [ + 20180523, + 10.88, + 10.88, + 10.89, + 10.79, + 10.8, + 21194469, + 229712309 + ], + [ + 20180524, + 10.8, + 10.83, + 10.84, + 10.76, + 10.79, + 15229580, + 164430466 + ], + [ + 20180525, + 10.79, + 10.83, + 10.83, + 10.68, + 10.71, + 19016226, + 204634790 + ], + [ + 20180528, + 10.71, + 10.71, + 10.79, + 10.61, + 10.76, + 18370343, + 196979804 + ], + [ + 20180529, + 10.76, + 10.7, + 10.74, + 10.61, + 10.64, + 16933980, + 180559166 + ], + [ + 20180530, + 10.64, + 10.56, + 10.6, + 10.39, + 10.44, + 32230788, + 338274421 + ], + [ + 20180531, + 10.44, + 10.46, + 10.69, + 10.46, + 10.55, + 45532670, + 480871723 + ], + [ + 20180601, + 10.55, + 10.6, + 10.69, + 10.53, + 10.68, + 18365527, + 195167690 + ], + [ + 20180604, + 10.68, + 10.76, + 10.83, + 10.7, + 10.75, + 16180325, + 174154210 + ], + [ + 20180605, + 10.75, + 10.71, + 10.75, + 10.61, + 10.66, + 18692609, + 199025891 + ], + [ + 20180606, + 10.66, + 10.64, + 10.64, + 10.53, + 10.55, + 14983603, + 158227437 + ], + [ + 20180607, + 10.55, + 10.56, + 10.66, + 10.51, + 10.62, + 23355633, + 247771033 + ], + [ + 20180608, + 10.62, + 10.55, + 10.57, + 10.37, + 10.42, + 27181997, + 283822904 + ], + [ + 20180611, + 10.42, + 10.38, + 10.43, + 10.28, + 10.42, + 18004293, + 186272758 + ], + [ + 20180612, + 10.42, + 10.41, + 10.41, + 10.3, + 10.35, + 16085667, + 166400389 + ], + [ + 20180613, + 10.35, + 10.3, + 10.33, + 10.18, + 10.21, + 19961576, + 204624613 + ], + [ + 20180614, + 10.21, + 10.16, + 10.26, + 10.16, + 10.22, + 17557528, + 179339350 + ], + [ + 20180615, + 10.22, + 10.22, + 10.34, + 10.19, + 10.3, + 19914990, + 204800278 + ], + [ + 20180619, + 10.3, + 10.23, + 10.24, + 9.81, + 9.92, + 42988471, + 432159776 + ], + [ + 20180620, + 9.92, + 9.92, + 9.98, + 9.87, + 9.89, + 18915740, + 187504468 + ], + [ + 20180621, + 9.89, + 9.88, + 9.98, + 9.75, + 9.83, + 23636961, + 234236776 + ], + [ + 20180622, + 9.83, + 9.83, + 9.83, + 9.67, + 9.76, + 25040001, + 243586307 + ], + [ + 20180625, + 9.76, + 9.77, + 9.82, + 9.55, + 9.56, + 24244380, + 234851670 + ], + [ + 20180626, + 9.56, + 9.6, + 9.6, + 9.35, + 9.48, + 24424095, + 231698549 + ], + [ + 20180627, + 9.48, + 9.41, + 9.53, + 9.36, + 9.37, + 24913770, + 234831869 + ], + [ + 20180628, + 9.37, + 9.33, + 9.61, + 9.32, + 9.5, + 30741337, + 290768015 + ], + [ + 20180629, + 9.5, + 9.56, + 9.6, + 9.45, + 9.56, + 19493546, + 185831802 + ], + [ + 20180702, + 9.56, + 9.55, + 9.55, + 9.23, + 9.29, + 22669089, + 212743905 + ], + [ + 20180703, + 9.29, + 9.29, + 9.38, + 9.2, + 9.35, + 24123551, + 224816757 + ], + [ + 20180704, + 9.35, + 9.34, + 9.42, + 9.28, + 9.31, + 14464777, + 135000876 + ], + [ + 20180705, + 9.31, + 9.26, + 9.35, + 9.22, + 9.26, + 16495438, + 152978661 + ], + [ + 20180706, + 9.26, + 9.31, + 9.43, + 9.17, + 9.37, + 22594443, + 210564106 + ], + [ + 20180709, + 9.37, + 9.37, + 9.63, + 9.37, + 9.6, + 22172565, + 212109327 + ], + [ + 20180710, + 9.6, + 9.61, + 9.65, + 9.5, + 9.57, + 12402837, + 118668133 + ], + [ + 20180711, + 9.57, + 9.37, + 9.44, + 9.32, + 9.38, + 15203933, + 142450919 + ], + [ + 20180712, + 9.38, + 9.41, + 9.61, + 9.39, + 9.57, + 19704837, + 188206858 + ], + [ + 20180713, + 9.47, + 9.57, + 9.58, + 9.46, + 9.49, + 15026339, + 142708347 + ], + [ + 20180716, + 9.49, + 9.5, + 9.54, + 9.34, + 9.41, + 14414119, + 135697106 + ], + [ + 20180717, + 9.41, + 9.41, + 9.48, + 9.38, + 9.44, + 13713495, + 129512091 + ], + [ + 20180718, + 9.44, + 9.51, + 9.64, + 9.48, + 9.51, + 18922700, + 180858003 + ], + [ + 20180719, + 9.51, + 9.6, + 9.62, + 9.53, + 9.56, + 18360482, + 175909129 + ], + [ + 20180720, + 9.56, + 9.56, + 9.95, + 9.47, + 9.87, + 33275650, + 325018010 + ], + [ + 20180723, + 9.87, + 9.91, + 10.03, + 9.74, + 9.96, + 31484434, + 311612051 + ], + [ + 20180724, + 9.96, + 9.98, + 10.14, + 9.97, + 10.02, + 36424560, + 365678865 + ], + [ + 20180725, + 10.02, + 10.12, + 10.12, + 9.96, + 10.02, + 15889970, + 159153073 + ], + [ + 20180726, + 10.02, + 10.07, + 10.08, + 9.95, + 9.96, + 15206330, + 151927483 + ], + [ + 20180727, + 9.96, + 9.96, + 10.04, + 9.93, + 9.99, + 12120067, + 121060815 + ], + [ + 20180730, + 9.99, + 9.99, + 10.16, + 9.97, + 10.13, + 20096364, + 202566237 + ], + [ + 20180731, + 10.13, + 10.12, + 10.2, + 10, + 10.17, + 18203008, + 184265064 + ], + [ + 20180801, + 10.17, + 10.26, + 10.27, + 9.9, + 9.91, + 20741884, + 209512354 + ], + [ + 20180802, + 9.91, + 9.91, + 10.03, + 9.66, + 9.79, + 24483871, + 240792864 + ], + [ + 20180803, + 9.79, + 9.79, + 9.98, + 9.76, + 9.83, + 16997939, + 168026922 + ], + [ + 20180806, + 9.83, + 9.97, + 10.03, + 9.87, + 9.91, + 17444492, + 173559265 + ], + [ + 20180807, + 9.91, + 9.94, + 10.12, + 9.94, + 10.11, + 21784661, + 218926426 + ], + [ + 20180808, + 10.11, + 10.15, + 10.15, + 10.01, + 10.05, + 13461992, + 135623302 + ], + [ + 20180809, + 10.05, + 10, + 10.18, + 9.99, + 10.14, + 17689853, + 179007673 + ], + [ + 20180810, + 10.14, + 10.14, + 10.14, + 10.02, + 10.07, + 13172633, + 132643603 + ], + [ + 20180813, + 10.07, + 10, + 10.06, + 9.9, + 9.98, + 17927668, + 178552668 + ], + [ + 20180814, + 9.98, + 9.98, + 10.07, + 9.95, + 10.06, + 15868585, + 158997523 + ], + [ + 20180815, + 10.06, + 10.06, + 10.06, + 9.9, + 9.9, + 14787033, + 147639905 + ], + [ + 20180816, + 9.9, + 9.87, + 10.12, + 9.84, + 10.06, + 24323652, + 243554060 + ], + [ + 20180817, + 10.06, + 10.16, + 10.16, + 9.93, + 9.98, + 15090455, + 151684025 + ], + [ + 20180820, + 9.98, + 10.17, + 10.17, + 10.01, + 10.15, + 26975300, + 272534557 + ], + [ + 20180821, + 10.15, + 10.18, + 10.2, + 10.09, + 10.12, + 19786535, + 200852851 + ], + [ + 20180822, + 10.12, + 10.12, + 10.14, + 10, + 10.09, + 11993541, + 120615691 + ], + [ + 20180823, + 10.09, + 10.13, + 10.14, + 9.98, + 10.07, + 15537812, + 156583263 + ], + [ + 20180824, + 10.07, + 10.06, + 10.43, + 10.02, + 10.3, + 32268837, + 330331268 + ], + [ + 20180827, + 10.3, + 10.33, + 10.35, + 10.21, + 10.33, + 23266645, + 239467138 + ], + [ + 20180828, + 10.33, + 10.3, + 10.38, + 10.25, + 10.3, + 14609685, + 150677769 + ], + [ + 20180829, + 10.3, + 10.29, + 10.32, + 10.26, + 10.32, + 10362000, + 106687297 + ], + [ + 20180830, + 10.32, + 10.3, + 10.41, + 10.17, + 10.17, + 18621890, + 191336868 + ], + [ + 20180831, + 10.17, + 10.16, + 10.36, + 10.16, + 10.33, + 37311724, + 383679854 + ], + [ + 20180903, + 10.33, + 10.27, + 10.3, + 10.17, + 10.24, + 14309539, + 146457275 + ], + [ + 20180904, + 10.24, + 10.21, + 10.4, + 10.18, + 10.37, + 16353060, + 168632347 + ], + [ + 20180905, + 10.37, + 10.31, + 10.37, + 10.12, + 10.12, + 22729232, + 232884783 + ], + [ + 20180906, + 10.12, + 10.12, + 10.23, + 10.12, + 10.14, + 10546916, + 107317753 + ], + [ + 20180907, + 10.14, + 10.15, + 10.25, + 10.12, + 10.19, + 8995716, + 91694437 + ], + [ + 20180910, + 10.19, + 10.16, + 10.23, + 10.13, + 10.18, + 11822813, + 120376355 + ], + [ + 20180911, + 10.18, + 10.22, + 10.27, + 9.98, + 10.02, + 19689042, + 199401394 + ], + [ + 20180912, + 10.02, + 9.99, + 10.07, + 9.95, + 10.04, + 16506103, + 165231589 + ], + [ + 20180913, + 10.04, + 10.17, + 10.3, + 10.11, + 10.29, + 29417198, + 300441533 + ], + [ + 20180914, + 10.29, + 10.36, + 10.36, + 10.21, + 10.26, + 16450780, + 169083471 + ], + [ + 20180917, + 10.26, + 10.26, + 10.28, + 10.1, + 10.15, + 10535343, + 107339083 + ], + [ + 20180918, + 10.15, + 10.16, + 10.26, + 10.09, + 10.26, + 16684789, + 170045729 + ], + [ + 20180919, + 10.26, + 10.28, + 10.29, + 10.2, + 10.24, + 18550643, + 190221692 + ], + [ + 20180920, + 10.24, + 10.26, + 10.28, + 10.18, + 10.22, + 16307051, + 166658023 + ], + [ + 20180921, + 10.22, + 10.24, + 10.49, + 10.15, + 10.49, + 37571431, + 388504217 + ], + [ + 20180925, + 10.49, + 10.38, + 10.47, + 10.32, + 10.35, + 15879199, + 164580504 + ], + [ + 20180926, + 10.35, + 10.39, + 10.56, + 10.34, + 10.41, + 31175799, + 326010701 + ], + [ + 20180927, + 10.41, + 10.45, + 10.48, + 10.38, + 10.48, + 24182714, + 252306120 + ], + [ + 20180928, + 10.48, + 10.49, + 10.75, + 10.44, + 10.62, + 37430602, + 396863685 + ], + [ + 20181008, + 10.62, + 10.39, + 10.48, + 10.15, + 10.16, + 41957276, + 432913252 + ], + [ + 20181009, + 10.16, + 10.08, + 10.24, + 10.07, + 10.15, + 23159026, + 234661842 + ], + [ + 20181010, + 10.15, + 10.14, + 10.28, + 10.13, + 10.17, + 18124701, + 184735118 + ], + [ + 20181011, + 10.17, + 10, + 10.05, + 9.71, + 9.8, + 39056785, + 386778863 + ], + [ + 20181012, + 9.8, + 9.9, + 10.1, + 9.83, + 10.03, + 25145127, + 250805638 + ], + [ + 20181015, + 10.03, + 10.05, + 10.16, + 9.97, + 10.03, + 13957844, + 140122866 + ], + [ + 20181016, + 10.03, + 10.03, + 10.19, + 9.97, + 10.05, + 15308344, + 154272073 + ], + [ + 20181017, + 10.05, + 10.18, + 10.31, + 10.14, + 10.29, + 26520895, + 271564080 + ], + [ + 20181018, + 10.29, + 10.35, + 10.35, + 10.16, + 10.19, + 22403988, + 229432798 + ], + [ + 20181019, + 10.19, + 10.25, + 10.43, + 10.07, + 10.38, + 40331386, + 414893373 + ], + [ + 20181022, + 10.38, + 10.32, + 10.7, + 10.32, + 10.62, + 47003409, + 497527573 + ], + [ + 20181023, + 10.62, + 10.64, + 10.7, + 10.45, + 10.45, + 38089035, + 403493088 + ], + [ + 20181024, + 10.45, + 10.57, + 11.05, + 10.52, + 10.74, + 59165552, + 639391016 + ], + [ + 20181025, + 10.74, + 10.6, + 10.89, + 10.54, + 10.84, + 36866593, + 393987422 + ], + [ + 20181026, + 10.84, + 10.85, + 10.98, + 10.74, + 10.92, + 27519309, + 298733755 + ], + [ + 20181029, + 10.92, + 11.08, + 11.12, + 10.71, + 10.79, + 35265959, + 385116491 + ], + [ + 20181030, + 10.79, + 10.93, + 11.05, + 10.89, + 10.95, + 33086049, + 363018055 + ], + [ + 20181031, + 10.95, + 10.99, + 11.03, + 10.87, + 10.98, + 21737114, + 237583046 + ], + [ + 20181101, + 10.98, + 11.05, + 11.09, + 10.86, + 10.89, + 23505322, + 257781673 + ], + [ + 20181102, + 10.89, + 11.1, + 11.25, + 10.94, + 11.18, + 47788920, + 530913675 + ], + [ + 20181105, + 11.18, + 11.15, + 11.25, + 11.08, + 11.14, + 17012759, + 189481162 + ], + [ + 20181106, + 11.14, + 11.13, + 11.15, + 11, + 11.03, + 18422477, + 203565760 + ], + [ + 20181107, + 11.03, + 11.09, + 11.1, + 10.87, + 10.9, + 20843864, + 228836505 + ], + [ + 20181108, + 10.9, + 11.05, + 11.1, + 10.9, + 11.06, + 19991683, + 220506116 + ], + [ + 20181109, + 11.06, + 10.99, + 11.03, + 10.7, + 10.75, + 25570050, + 277004944 + ], + [ + 20181112, + 10.75, + 10.77, + 10.95, + 10.75, + 10.8, + 27015827, + 292478247 + ], + [ + 20181113, + 10.8, + 10.68, + 10.9, + 10.68, + 10.82, + 20708729, + 223541479 + ], + [ + 20181114, + 10.82, + 10.87, + 10.87, + 10.68, + 10.7, + 17998183, + 193809658 + ], + [ + 20181115, + 10.7, + 10.72, + 10.81, + 10.65, + 10.77, + 16580059, + 178144575 + ], + [ + 20181116, + 10.77, + 10.77, + 10.85, + 10.71, + 10.76, + 21394417, + 230509596 + ], + [ + 20181119, + 10.76, + 10.86, + 10.9, + 10.77, + 10.88, + 21384793, + 231999662 + ], + [ + 20181120, + 10.88, + 10.87, + 10.89, + 10.65, + 10.69, + 21883780, + 234959214 + ], + [ + 20181121, + 10.69, + 10.61, + 10.72, + 10.61, + 10.66, + 16027458, + 170915676 + ], + [ + 20181122, + 10.66, + 10.73, + 10.73, + 10.57, + 10.64, + 14008305, + 148745106 + ], + [ + 20181123, + 10.64, + 10.6, + 10.66, + 10.5, + 10.5, + 14715010, + 155566104 + ], + [ + 20181126, + 10.5, + 10.66, + 10.66, + 10.43, + 10.5, + 14377396, + 151609376 + ], + [ + 20181127, + 10.5, + 10.5, + 10.61, + 10.45, + 10.49, + 15084666, + 158853285 + ], + [ + 20181128, + 10.49, + 10.56, + 10.62, + 10.5, + 10.58, + 18339621, + 193914889 + ], + [ + 20181129, + 10.58, + 10.64, + 10.75, + 10.54, + 10.63, + 20685685, + 220670065 + ], + [ + 20181130, + 10.63, + 10.65, + 10.75, + 10.62, + 10.71, + 28572651, + 305468672 + ], + [ + 20181203, + 10.71, + 10.99, + 11.05, + 10.84, + 11.02, + 43049070, + 472438382 + ], + [ + 20181204, + 11.02, + 11, + 11.08, + 10.97, + 11.08, + 20811293, + 229713745 + ], + [ + 20181205, + 11.08, + 10.99, + 11.1, + 10.96, + 11, + 25491217, + 281189602 + ], + [ + 20181206, + 11, + 10.82, + 10.93, + 10.82, + 10.9, + 23597997, + 256533148 + ], + [ + 20181207, + 10.9, + 10.94, + 11.03, + 10.88, + 10.89, + 10580550, + 115760323 + ], + [ + 20181210, + 10.89, + 10.77, + 10.9, + 10.77, + 10.83, + 15927563, + 172346141 + ], + [ + 20181211, + 10.83, + 10.84, + 10.9, + 10.69, + 10.72, + 17234222, + 185675067 + ], + [ + 20181212, + 10.72, + 10.89, + 10.89, + 10.7, + 10.73, + 12448791, + 134006589 + ], + [ + 20181213, + 10.73, + 10.76, + 10.86, + 10.73, + 10.8, + 19792340, + 213866046 + ], + [ + 20181214, + 10.8, + 10.74, + 10.8, + 10.59, + 10.62, + 24163831, + 257441060 + ], + [ + 20181217, + 10.62, + 10.65, + 10.78, + 10.62, + 10.78, + 19746228, + 211971706 + ], + [ + 20181218, + 10.78, + 10.68, + 10.82, + 10.54, + 10.57, + 19451677, + 207318277 + ], + [ + 20181219, + 10.57, + 10.59, + 10.65, + 10.54, + 10.54, + 13603633, + 144342542 + ], + [ + 20181220, + 10.54, + 10.53, + 10.59, + 10.11, + 10.25, + 30069914, + 309207188 + ], + [ + 20181221, + 10.25, + 10.23, + 10.24, + 10, + 10.07, + 20885862, + 209975605 + ], + [ + 20181224, + 10.07, + 9.98, + 10.04, + 9.86, + 9.91, + 22779882, + 225706451 + ], + [ + 20181225, + 9.91, + 9.77, + 9.86, + 9.6, + 9.79, + 34810397, + 337985911 + ], + [ + 20181226, + 9.79, + 9.81, + 9.88, + 9.64, + 9.67, + 20569202, + 200359184 + ], + [ + 20181227, + 9.67, + 9.77, + 9.8, + 9.66, + 9.66, + 27347564, + 266280883 + ], + [ + 20181228, + 9.66, + 9.72, + 9.95, + 9.71, + 9.8, + 27404028, + 269118592 + ], + [ + 20190102, + 9.8, + 9.74, + 9.79, + 9.58, + 9.7, + 23762822, + 229625669 + ], + [ + 20190103, + 9.7, + 9.7, + 9.82, + 9.66, + 9.81, + 18654262, + 181975985 + ], + [ + 20190104, + 9.81, + 9.73, + 10, + 9.7, + 9.96, + 27172844, + 268964563 + ], + [ + 20190107, + 9.96, + 10.09, + 10.09, + 9.92, + 9.98, + 23597376, + 235440197 + ], + [ + 20190108, + 9.98, + 10.03, + 10.03, + 9.91, + 9.96, + 15104933, + 150501650 + ], + [ + 20190109, + 9.96, + 10.06, + 10.16, + 9.98, + 9.99, + 23163720, + 233890281 + ], + [ + 20190110, + 9.99, + 9.94, + 10.02, + 9.92, + 9.96, + 15923566, + 158718755 + ], + [ + 20190111, + 9.96, + 10.03, + 10.15, + 9.96, + 10.05, + 19069069, + 191290102 + ], + [ + 20190114, + 10.05, + 10.03, + 10.1, + 10.01, + 10.06, + 20352840, + 204659052 + ], + [ + 20190115, + 10.06, + 10.1, + 10.15, + 10.05, + 10.11, + 15632125, + 158126136 + ], + [ + 20190116, + 10.11, + 10.1, + 10.15, + 10.07, + 10.13, + 12988340, + 131354721 + ], + [ + 20190117, + 10.13, + 10.17, + 10.28, + 10.07, + 10.17, + 22766048, + 232114667 + ], + [ + 20190118, + 10.17, + 10.29, + 10.44, + 10.22, + 10.43, + 29087141, + 300979124 + ], + [ + 20190121, + 10.43, + 10.36, + 10.46, + 10.3, + 10.35, + 18947789, + 196394076 + ], + [ + 20190122, + 10.35, + 10.38, + 10.38, + 10.23, + 10.25, + 16250557, + 167165417 + ], + [ + 20190123, + 10.25, + 10.29, + 10.34, + 10.25, + 10.27, + 16520327, + 170289907 + ], + [ + 20190124, + 10.27, + 10.34, + 10.39, + 10.27, + 10.38, + 15006699, + 155265972 + ], + [ + 20190125, + 10.38, + 10.45, + 10.56, + 10.38, + 10.5, + 19696587, + 206935398 + ], + [ + 20190128, + 10.5, + 10.53, + 10.66, + 10.39, + 10.42, + 21769073, + 229185387 + ], + [ + 20190129, + 10.42, + 10.39, + 10.63, + 10.38, + 10.58, + 23768004, + 250301612 + ], + [ + 20190130, + 10.58, + 10.59, + 10.64, + 10.47, + 10.5, + 16054256, + 169387635 + ], + [ + 20190131, + 10.5, + 10.59, + 10.73, + 10.51, + 10.73, + 25131034, + 267614893 + ], + [ + 20190201, + 10.73, + 10.82, + 10.82, + 10.62, + 10.77, + 19119343, + 204604273 + ], + [ + 20190211, + 10.77, + 10.62, + 10.73, + 10.62, + 10.7, + 20216568, + 215903077 + ], + [ + 20190212, + 10.7, + 10.71, + 10.73, + 10.63, + 10.72, + 16769601, + 179099038 + ], + [ + 20190213, + 10.72, + 10.74, + 10.93, + 10.68, + 10.86, + 30248695, + 325845959 + ], + [ + 20190214, + 10.86, + 10.85, + 10.91, + 10.8, + 10.82, + 19815286, + 215023175 + ], + [ + 20190215, + 10.82, + 10.78, + 10.85, + 10.66, + 10.66, + 17758789, + 190960435 + ], + [ + 20190218, + 10.66, + 10.75, + 10.87, + 10.7, + 10.84, + 20102219, + 217621153 + ], + [ + 20190219, + 10.84, + 10.85, + 10.96, + 10.78, + 10.8, + 25952745, + 281465131 + ], + [ + 20190220, + 10.8, + 10.92, + 10.92, + 10.81, + 10.83, + 22286311, + 242111573 + ], + [ + 20190221, + 10.83, + 10.83, + 10.93, + 10.75, + 10.79, + 25402390, + 275374197 + ], + [ + 20190222, + 10.79, + 10.76, + 11.01, + 10.76, + 11.01, + 25907438, + 281913760 + ], + [ + 20190225, + 11.01, + 11.03, + 11.95, + 11.03, + 11.92, + 93712264, + 1075040678 + ], + [ + 20190226, + 11.92, + 11.91, + 12.15, + 11.6, + 11.65, + 83643265, + 990289721 + ], + [ + 20190227, + 11.65, + 11.71, + 12.07, + 11.67, + 11.83, + 71201603, + 843023417 + ], + [ + 20190228, + 11.83, + 11.83, + 11.92, + 11.68, + 11.74, + 39393414, + 464139463 + ], + [ + 20190301, + 11.74, + 11.81, + 12.06, + 11.6, + 12.02, + 63254621, + 747753342 + ], + [ + 20190304, + 12.02, + 12.12, + 12.38, + 11.95, + 12.02, + 85024777, + 1030561509 + ], + [ + 20190305, + 12.02, + 12.01, + 12.04, + 11.87, + 11.98, + 54564202, + 652552200 + ], + [ + 20190306, + 11.98, + 11.99, + 12.15, + 11.86, + 12.02, + 53693164, + 644243050 + ], + [ + 20190307, + 12.02, + 12.03, + 12.04, + 11.87, + 11.88, + 52618824, + 628390863 + ], + [ + 20190308, + 11.88, + 11.72, + 11.72, + 11.36, + 11.5, + 52670531, + 609490591 + ], + [ + 20190311, + 11.5, + 11.44, + 11.59, + 11.36, + 11.47, + 39922020, + 457056506 + ], + [ + 20190312, + 11.47, + 11.59, + 11.69, + 11.4, + 11.44, + 52211807, + 602940683 + ], + [ + 20190313, + 11.44, + 11.41, + 11.56, + 11.3, + 11.44, + 41373014, + 472974759 + ], + [ + 20190314, + 11.44, + 11.46, + 11.58, + 11.43, + 11.46, + 34337899, + 395468492 + ], + [ + 20190315, + 11.46, + 11.47, + 11.6, + 11.43, + 11.43, + 33769320, + 388244487 + ], + [ + 20190318, + 11.43, + 11.45, + 11.6, + 11.37, + 11.59, + 43879562, + 503915219 + ], + [ + 20190319, + 11.59, + 11.63, + 11.67, + 11.51, + 11.55, + 27500231, + 318521475 + ], + [ + 20190320, + 11.55, + 11.52, + 11.64, + 11.49, + 11.55, + 27325424, + 315587208 + ], + [ + 20190321, + 11.55, + 11.56, + 11.59, + 11.44, + 11.46, + 35037035, + 403573243 + ], + [ + 20190322, + 11.46, + 11.49, + 11.51, + 11.31, + 11.39, + 35436446, + 403972783 + ], + [ + 20190325, + 11.39, + 11.28, + 11.29, + 11.01, + 11.03, + 57716577, + 642860108 + ], + [ + 20190326, + 11.03, + 11.11, + 11.14, + 11.03, + 11.09, + 30795722, + 341425280 + ], + [ + 20190327, + 11.09, + 11.11, + 11.24, + 11.04, + 11.08, + 42124489, + 469246326 + ], + [ + 20190328, + 11.08, + 11.03, + 11.05, + 10.9, + 11.03, + 29296120, + 321585861 + ], + [ + 20190329, + 11.03, + 10.98, + 11.3, + 10.98, + 11.28, + 60526266, + 678436536 + ], + [ + 20190401, + 11.28, + 11.36, + 11.52, + 11.29, + 11.44, + 70637405, + 808657530 + ], + [ + 20190402, + 11.44, + 11.5, + 11.52, + 11.41, + 11.44, + 46714710, + 534896810 + ], + [ + 20190403, + 11.44, + 11.37, + 11.54, + 11.34, + 11.5, + 50271029, + 575799446 + ], + [ + 20190404, + 11.5, + 11.55, + 11.71, + 11.54, + 11.71, + 75232527, + 876099547 + ], + [ + 20190408, + 11.71, + 11.79, + 11.96, + 11.65, + 11.72, + 77870373, + 920513531 + ], + [ + 20190409, + 11.72, + 11.72, + 11.75, + 11.49, + 11.54, + 56895992, + 660406225 + ], + [ + 20190410, + 11.54, + 11.5, + 11.56, + 11.42, + 11.48, + 41027539, + 470666649 + ], + [ + 20190411, + 11.48, + 11.47, + 11.59, + 11.35, + 11.47, + 50172794, + 575765348 + ], + [ + 20190412, + 11.47, + 11.47, + 11.56, + 11.43, + 11.49, + 26273690, + 301752036 + ], + [ + 20190415, + 11.49, + 11.67, + 11.77, + 11.46, + 11.47, + 70509167, + 823853432 + ], + [ + 20190416, + 11.47, + 11.46, + 11.99, + 11.43, + 11.95, + 100665400, + 1188260123 + ], + [ + 20190417, + 11.95, + 11.96, + 12.09, + 11.88, + 11.91, + 68157211, + 816127043 + ], + [ + 20190418, + 11.91, + 11.91, + 12.05, + 11.84, + 11.91, + 43048980, + 513835270 + ], + [ + 20190419, + 11.91, + 12.01, + 12.2, + 11.86, + 12.01, + 56013041, + 672739660 + ], + [ + 20190422, + 12.01, + 12.02, + 12.07, + 11.68, + 11.71, + 53389418, + 631192357 + ], + [ + 20190423, + 11.71, + 11.68, + 11.8, + 11.63, + 11.7, + 33847719, + 396659664 + ], + [ + 20190424, + 11.7, + 11.76, + 11.77, + 11.51, + 11.62, + 38201108, + 444929313 + ], + [ + 20190425, + 11.62, + 11.56, + 11.69, + 11.48, + 11.54, + 40876129, + 473973527 + ], + [ + 20190426, + 11.54, + 11.43, + 11.56, + 11.28, + 11.32, + 42469581, + 485267261 + ], + [ + 20190429, + 11.32, + 11.35, + 11.54, + 11.34, + 11.48, + 38586938, + 442046727 + ], + [ + 20190430, + 11.48, + 11.7, + 12.09, + 11.7, + 11.97, + 123474738, + 1466714710 + ], + [ + 20190506, + 11.97, + 11.75, + 11.86, + 11.54, + 11.8, + 124545414, + 1460217054 + ], + [ + 20190507, + 11.8, + 11.82, + 11.94, + 11.6, + 11.8, + 85489922, + 1010271124 + ], + [ + 20190508, + 11.8, + 11.64, + 11.78, + 11.49, + 11.51, + 58500103, + 677487368 + ], + [ + 20190509, + 11.51, + 11.48, + 11.56, + 11.1, + 11.12, + 64128049, + 722119098 + ], + [ + 20190510, + 11.12, + 11.23, + 11.42, + 11.06, + 11.32, + 48550722, + 548884302 + ], + [ + 20190513, + 11.32, + 11.2, + 11.4, + 11.15, + 11.31, + 40284963, + 455643057 + ], + [ + 20190514, + 11.31, + 11.18, + 11.44, + 11.17, + 11.21, + 41888998, + 473151522 + ], + [ + 20190515, + 11.21, + 11.28, + 11.42, + 11.23, + 11.32, + 34404465, + 389533437 + ], + [ + 20190516, + 11.32, + 11.28, + 11.36, + 11.22, + 11.3, + 34141755, + 385015233 + ], + [ + 20190517, + 11.3, + 11.32, + 11.35, + 11.2, + 11.24, + 38399831, + 433108021 + ], + [ + 20190520, + 11.24, + 11.28, + 11.44, + 11.25, + 11.34, + 34904438, + 396448397 + ], + [ + 20190521, + 11.34, + 11.33, + 11.45, + 11.31, + 11.32, + 32975873, + 374972621 + ], + [ + 20190522, + 11.32, + 11.32, + 11.34, + 11.12, + 11.16, + 40000391, + 447828812 + ], + [ + 20190523, + 11.16, + 11.12, + 11.15, + 10.95, + 11.1, + 36312689, + 401709177 + ], + [ + 20190524, + 11.1, + 11.17, + 11.22, + 11, + 11.11, + 24160265, + 269312449 + ], + [ + 20190527, + 11.11, + 11.09, + 11.26, + 10.96, + 11.22, + 35087915, + 390018809 + ], + [ + 20190528, + 11.22, + 11.19, + 11.3, + 11.02, + 11.29, + 72278135, + 809741253 + ], + [ + 20190529, + 11.29, + 11.17, + 11.29, + 11.07, + 11.12, + 40860970, + 455620583 + ], + [ + 20190530, + 11.12, + 11.18, + 11.18, + 11.03, + 11.11, + 26650033, + 295267455 + ], + [ + 20190531, + 11.11, + 11.11, + 11.23, + 11.05, + 11.13, + 36976728, + 412819768 + ], + [ + 20190603, + 11.13, + 11.17, + 11.29, + 11.13, + 11.28, + 30492063, + 342326268 + ], + [ + 20190604, + 11.28, + 11.29, + 11.37, + 11.26, + 11.35, + 25077393, + 283826808 + ], + [ + 20190605, + 11.35, + 11.43, + 11.52, + 11.35, + 11.41, + 31423641, + 359479709 + ], + [ + 20190606, + 11.41, + 11.51, + 11.51, + 11.38, + 11.47, + 26427215, + 303162728 + ], + [ + 20190610, + 11.47, + 11.57, + 11.7, + 11.53, + 11.61, + 43183779, + 502599177 + ], + [ + 20190611, + 11.26, + 11.35, + 11.45, + 11.27, + 11.42, + 52266217, + 594464068 + ], + [ + 20190612, + 11.42, + 11.42, + 11.7, + 11.4, + 11.6, + 50635228, + 584680927 + ], + [ + 20190613, + 11.6, + 11.57, + 11.79, + 11.5, + 11.7, + 46966016, + 548219997 + ], + [ + 20190614, + 11.7, + 11.74, + 11.87, + 11.71, + 11.79, + 47385174, + 558641883 + ], + [ + 20190617, + 11.79, + 11.78, + 11.92, + 11.75, + 11.77, + 35220103, + 416594828 + ], + [ + 20190618, + 11.77, + 11.82, + 11.9, + 11.72, + 11.82, + 28965124, + 341904864 + ], + [ + 20190619, + 11.82, + 12.04, + 12.07, + 11.81, + 11.88, + 44927745, + 537339845 + ], + [ + 20190620, + 11.88, + 11.95, + 12.32, + 11.85, + 12.2, + 71647496, + 869024541 + ], + [ + 20190621, + 12.2, + 12.18, + 12.3, + 12.03, + 12.09, + 55381180, + 670759370 + ], + [ + 20190624, + 12.09, + 12.09, + 12.13, + 11.96, + 12.03, + 34195336, + 411172373 + ], + [ + 20190625, + 12.03, + 11.98, + 11.98, + 11.51, + 11.66, + 80359367, + 940465134 + ], + [ + 20190626, + 11.66, + 11.56, + 11.73, + 11.55, + 11.66, + 36973199, + 431115050 + ], + [ + 20190627, + 11.66, + 11.68, + 11.84, + 11.55, + 11.64, + 47997783, + 561472043 + ], + [ + 20190628, + 11.64, + 11.67, + 11.68, + 11.54, + 11.68, + 29545173, + 343056316 + ], + [ + 20190701, + 11.68, + 11.86, + 11.92, + 11.69, + 11.71, + 54887882, + 646405195 + ], + [ + 20190702, + 11.71, + 11.72, + 11.74, + 11.57, + 11.61, + 51165729, + 595072188 + ], + [ + 20190703, + 11.61, + 11.62, + 11.63, + 11.51, + 11.56, + 36567085, + 422580470 + ], + [ + 20190704, + 11.56, + 11.61, + 11.67, + 11.57, + 11.62, + 30369201, + 352968330 + ], + [ + 20190705, + 11.62, + 11.63, + 11.64, + 11.53, + 11.57, + 25753241, + 298158887 + ], + [ + 20190708, + 11.57, + 11.56, + 11.57, + 11.31, + 11.36, + 34710676, + 395611376 + ], + [ + 20190709, + 11.36, + 11.4, + 11.43, + 11.33, + 11.37, + 21885404, + 248524017 + ], + [ + 20190710, + 11.37, + 11.43, + 11.43, + 11.31, + 11.35, + 23409890, + 265773696 + ], + [ + 20190711, + 11.35, + 11.43, + 11.46, + 11.34, + 11.4, + 23285835, + 265672149 + ], + [ + 20190712, + 11.4, + 11.39, + 11.62, + 11.39, + 11.52, + 34816996, + 400591791 + ], + [ + 20190715, + 11.52, + 11.4, + 11.54, + 11.22, + 11.5, + 40305603, + 459022365 + ], + [ + 20190716, + 11.5, + 11.5, + 11.57, + 11.44, + 11.55, + 21606007, + 248901949 + ], + [ + 20190717, + 11.55, + 11.49, + 11.57, + 11.46, + 11.48, + 17480372, + 201420080 + ], + [ + 20190718, + 11.48, + 11.53, + 11.53, + 11.45, + 11.49, + 18260034, + 209938962 + ], + [ + 20190719, + 11.49, + 11.51, + 11.63, + 11.49, + 11.58, + 19619622, + 227078769 + ], + [ + 20190722, + 11.58, + 11.54, + 11.63, + 11.47, + 11.48, + 25617875, + 295840612 + ], + [ + 20190723, + 11.48, + 11.43, + 11.56, + 11.43, + 11.49, + 17927898, + 206511000 + ], + [ + 20190724, + 11.49, + 11.54, + 11.68, + 11.53, + 11.59, + 24112288, + 279914884 + ], + [ + 20190725, + 11.59, + 11.57, + 11.96, + 11.57, + 11.88, + 55900219, + 660037408 + ], + [ + 20190726, + 11.88, + 11.83, + 11.94, + 11.81, + 11.87, + 30368988, + 360677451 + ], + [ + 20190729, + 11.87, + 11.9, + 11.94, + 11.8, + 11.86, + 21465011, + 254289650 + ], + [ + 20190730, + 11.86, + 11.84, + 12, + 11.84, + 11.86, + 33731002, + 401937925 + ], + [ + 20190731, + 11.86, + 11.81, + 11.94, + 11.73, + 11.87, + 30650758, + 362607630 + ], + [ + 20190801, + 11.87, + 11.76, + 11.85, + 11.63, + 11.65, + 32471702, + 380252159 + ], + [ + 20190802, + 11.65, + 11.48, + 11.56, + 11.41, + 11.48, + 38976091, + 447723838 + ], + [ + 20190805, + 11.48, + 11.42, + 11.46, + 11.23, + 11.24, + 42719073, + 483523857 + ], + [ + 20190806, + 11.24, + 11.1, + 11.23, + 10.97, + 11.09, + 45203853, + 501885625 + ], + [ + 20190807, + 11.09, + 11.14, + 11.16, + 11.05, + 11.07, + 31462085, + 349267412 + ], + [ + 20190808, + 11.07, + 11.15, + 11.31, + 11.11, + 11.26, + 33258085, + 373205583 + ], + [ + 20190809, + 11.26, + 11.31, + 11.41, + 11.26, + 11.37, + 40637993, + 461422060 + ], + [ + 20190812, + 11.37, + 11.33, + 11.45, + 11.31, + 11.43, + 34989082, + 398523209 + ], + [ + 20190813, + 11.43, + 11.4, + 11.4, + 11.29, + 11.33, + 18839979, + 213447653 + ], + [ + 20190814, + 11.33, + 11.42, + 11.48, + 11.28, + 11.28, + 19874457, + 225555663 + ], + [ + 20190815, + 11.28, + 11.16, + 11.32, + 11.12, + 11.29, + 19101192, + 214656224 + ], + [ + 20190816, + 11.29, + 11.25, + 11.34, + 11.21, + 11.22, + 24823561, + 279706602 + ], + [ + 20190819, + 11.22, + 11.22, + 11.38, + 11.08, + 11.38, + 38253341, + 430744321 + ], + [ + 20190820, + 11.38, + 11.3, + 11.47, + 11.28, + 11.37, + 23758050, + 270727986 + ], + [ + 20190821, + 11.37, + 11.35, + 11.44, + 11.34, + 11.41, + 14656537, + 167119481 + ], + [ + 20190822, + 11.41, + 11.43, + 11.45, + 11.37, + 11.43, + 15866836, + 180907933 + ], + [ + 20190823, + 11.43, + 11.39, + 11.59, + 11.38, + 11.59, + 33655377, + 387195405 + ], + [ + 20190826, + 11.59, + 11.39, + 11.44, + 11.15, + 11.3, + 41845176, + 472500378 + ], + [ + 20190827, + 11.3, + 11.37, + 11.57, + 11.3, + 11.3, + 66247458, + 756664142 + ], + [ + 20190828, + 11.3, + 11.37, + 11.4, + 11.3, + 11.32, + 25525597, + 289685352 + ], + [ + 20190829, + 11.32, + 11.3, + 11.35, + 11.18, + 11.23, + 28049594, + 315060610 + ], + [ + 20190830, + 11.23, + 11.34, + 11.37, + 11.22, + 11.28, + 25424004, + 287099396 + ], + [ + 20190902, + 11.28, + 11.3, + 11.42, + 11.24, + 11.34, + 27749879, + 315706922 + ], + [ + 20190903, + 11.34, + 11.39, + 11.41, + 11.31, + 11.35, + 16286609, + 184932344 + ], + [ + 20190904, + 11.35, + 11.4, + 11.5, + 11.36, + 11.49, + 30670961, + 350981214 + ], + [ + 20190905, + 11.49, + 11.5, + 11.74, + 11.5, + 11.62, + 46828000, + 544694736 + ], + [ + 20190906, + 11.62, + 11.68, + 11.7, + 11.58, + 11.69, + 34392057, + 400477410 + ], + [ + 20190909, + 11.69, + 11.78, + 11.79, + 11.68, + 11.75, + 40059368, + 470186970 + ], + [ + 20190910, + 11.75, + 11.79, + 11.86, + 11.69, + 11.85, + 37041097, + 437072473 + ], + [ + 20190911, + 11.85, + 11.85, + 12, + 11.85, + 11.95, + 39063654, + 466909327 + ], + [ + 20190912, + 11.95, + 12.08, + 12.09, + 11.92, + 12, + 26104824, + 313028158 + ], + [ + 20190916, + 12, + 11.99, + 12.01, + 11.83, + 11.93, + 25489116, + 303225647 + ], + [ + 20190917, + 11.93, + 11.96, + 12.01, + 11.77, + 11.81, + 33558932, + 399569109 + ], + [ + 20190918, + 11.81, + 11.94, + 12, + 11.87, + 11.93, + 31387271, + 375059086 + ], + [ + 20190919, + 11.93, + 12, + 12, + 11.88, + 11.94, + 23742171, + 283084515 + ], + [ + 20190920, + 11.94, + 11.99, + 11.99, + 11.85, + 11.95, + 40109279, + 478010547 + ], + [ + 20190923, + 11.95, + 11.9, + 11.92, + 11.68, + 11.75, + 27710795, + 325475285 + ], + [ + 20190924, + 11.75, + 11.81, + 11.86, + 11.73, + 11.75, + 21870962, + 257910160 + ], + [ + 20190925, + 11.75, + 11.75, + 11.95, + 11.69, + 11.81, + 30136356, + 356897100 + ], + [ + 20190926, + 11.81, + 11.88, + 12.18, + 11.84, + 11.97, + 72726461, + 876687793 + ], + [ + 20190927, + 11.97, + 11.95, + 11.99, + 11.76, + 11.9, + 36807878, + 437372188 + ], + [ + 20190930, + 11.9, + 11.85, + 12.07, + 11.81, + 11.84, + 35947577, + 430109099 + ], + [ + 20191008, + 11.84, + 11.8, + 12.03, + 11.8, + 11.9, + 32415886, + 386027564 + ], + [ + 20191009, + 11.9, + 11.82, + 12.13, + 11.8, + 11.99, + 42209602, + 506474302 + ], + [ + 20191010, + 11.99, + 12.02, + 12.04, + 11.91, + 11.96, + 27261229, + 326023332 + ], + [ + 20191011, + 11.96, + 12.05, + 12.45, + 12, + 12.45, + 92030800, + 1131441679 + ], + [ + 20191014, + 12.45, + 12.59, + 13.22, + 12.52, + 12.94, + 123970103, + 1596408955 + ], + [ + 20191015, + 12.94, + 12.95, + 13.14, + 12.86, + 13.09, + 73394591, + 952804782 + ], + [ + 20191016, + 13.09, + 13.08, + 13.33, + 12.9, + 13.08, + 67002223, + 876221010 + ], + [ + 20191017, + 13.08, + 13.07, + 13.25, + 13.03, + 13.17, + 47869313, + 628571153 + ], + [ + 20191018, + 13.17, + 13.24, + 13.29, + 12.72, + 12.78, + 64992896, + 840281772 + ], + [ + 20191021, + 12.78, + 12.8, + 13.03, + 12.75, + 12.91, + 38996287, + 502880211 + ], + [ + 20191022, + 12.91, + 13.03, + 13.05, + 12.77, + 12.93, + 31396257, + 404182674 + ], + [ + 20191023, + 12.93, + 12.89, + 12.95, + 12.77, + 12.86, + 32821414, + 422141011 + ], + [ + 20191024, + 12.86, + 12.98, + 13.24, + 12.95, + 13.09, + 103158806, + 1347032670 + ], + [ + 20191025, + 13.09, + 13.09, + 13.09, + 12.78, + 12.9, + 97876357, + 1260246484 + ], + [ + 20191028, + 12.9, + 12.75, + 12.88, + 12.65, + 12.7, + 72380466, + 919894887 + ], + [ + 20191029, + 12.7, + 12.74, + 12.85, + 12.62, + 12.77, + 52604090, + 669546625 + ], + [ + 20191030, + 12.77, + 12.75, + 12.79, + 12.52, + 12.59, + 53734730, + 678152770 + ], + [ + 20191031, + 12.59, + 12.68, + 12.7, + 12.5, + 12.51, + 33347533, + 419182995 + ], + [ + 20191101, + 12.51, + 12.5, + 12.83, + 12.44, + 12.75, + 62705733, + 793656950 + ], + [ + 20191104, + 12.75, + 12.75, + 12.89, + 12.69, + 12.74, + 49737996, + 634816416 + ], + [ + 20191105, + 12.74, + 12.74, + 13.19, + 12.69, + 12.95, + 74274389, + 962257376 + ], + [ + 20191106, + 12.95, + 12.95, + 13.1, + 12.86, + 12.92, + 46023920, + 597016896 + ], + [ + 20191107, + 12.92, + 12.95, + 12.95, + 12.71, + 12.76, + 46267281, + 592408771 + ], + [ + 20191108, + 12.76, + 12.8, + 12.81, + 12.56, + 12.57, + 48841866, + 617218205 + ], + [ + 20191111, + 12.57, + 12.48, + 12.48, + 12.29, + 12.29, + 38594267, + 477989511 + ], + [ + 20191112, + 12.29, + 12.31, + 12.36, + 12.17, + 12.24, + 39239395, + 480742763 + ], + [ + 20191113, + 12.24, + 12.21, + 12.29, + 12.15, + 12.23, + 32274979, + 394505189 + ], + [ + 20191114, + 12.23, + 12.23, + 12.27, + 12.1, + 12.14, + 28943647, + 351795388 + ], + [ + 20191115, + 12.14, + 12.22, + 12.26, + 12.12, + 12.15, + 27324299, + 332797325 + ], + [ + 20191118, + 12.15, + 12.17, + 12.35, + 12.13, + 12.24, + 28796529, + 352880166 + ], + [ + 20191119, + 12.24, + 12.2, + 12.31, + 12.18, + 12.23, + 29370803, + 359115488 + ], + [ + 20191120, + 12.23, + 12.17, + 12.22, + 12.01, + 12.04, + 38092059, + 460234691 + ], + [ + 20191121, + 12.04, + 12, + 12.04, + 11.91, + 11.96, + 34617175, + 414077527 + ], + [ + 20191122, + 11.96, + 12.01, + 12.06, + 11.94, + 11.99, + 29531099, + 354250530 + ], + [ + 20191125, + 11.99, + 12.03, + 12.14, + 12, + 12.07, + 25153256, + 303962341 + ], + [ + 20191126, + 12.07, + 12.15, + 12.17, + 11.98, + 12.06, + 59633264, + 719075408 + ], + [ + 20191127, + 12.06, + 12.07, + 12.07, + 11.9, + 11.99, + 28703956, + 343598879 + ], + [ + 20191128, + 11.99, + 12, + 12.01, + 11.92, + 11.96, + 17797225, + 212826181 + ], + [ + 20191129, + 11.96, + 11.93, + 12.07, + 11.89, + 11.91, + 24566935, + 293541788 + ], + [ + 20191202, + 11.91, + 11.96, + 11.97, + 11.82, + 11.87, + 22163020, + 263131788 + ], + [ + 20191203, + 11.87, + 11.81, + 11.9, + 11.77, + 11.86, + 19557865, + 231361399 + ], + [ + 20191204, + 11.86, + 11.78, + 11.83, + 11.7, + 11.75, + 24734662, + 290465763 + ], + [ + 20191205, + 11.75, + 11.79, + 11.89, + 11.76, + 11.89, + 24976130, + 295963968 + ], + [ + 20191206, + 11.89, + 11.92, + 11.95, + 11.83, + 11.92, + 20654438, + 245635919 + ], + [ + 20191209, + 11.92, + 11.9, + 11.93, + 11.85, + 11.9, + 17349258, + 206211639 + ], + [ + 20191210, + 11.9, + 11.88, + 11.91, + 11.86, + 11.86, + 15324640, + 181988682 + ], + [ + 20191211, + 11.86, + 11.88, + 11.99, + 11.85, + 11.98, + 33409045, + 398582360 + ], + [ + 20191212, + 11.98, + 11.99, + 11.99, + 11.88, + 11.9, + 27021203, + 321917933 + ], + [ + 20191213, + 11.9, + 11.98, + 12.12, + 11.94, + 12.12, + 59520554, + 716034787 + ], + [ + 20191216, + 12.12, + 12.12, + 12.15, + 12, + 12.13, + 37971632, + 458170277 + ], + [ + 20191217, + 12.13, + 12.17, + 12.51, + 12.1, + 12.39, + 57435605, + 707895681 + ], + [ + 20191218, + 12.39, + 12.36, + 12.5, + 12.34, + 12.4, + 34565268, + 428827229 + ], + [ + 20191219, + 12.4, + 12.4, + 12.5, + 12.38, + 12.41, + 23789907, + 295686647 + ], + [ + 20191220, + 12.41, + 12.41, + 12.55, + 12.38, + 12.42, + 40150148, + 500592355 + ], + [ + 20191223, + 12.42, + 12.46, + 12.46, + 12.17, + 12.2, + 37033891, + 455979055 + ], + [ + 20191224, + 12.2, + 12.21, + 12.29, + 12.2, + 12.28, + 21671029, + 265496459 + ], + [ + 20191225, + 12.28, + 12.29, + 12.29, + 12.2, + 12.24, + 13678175, + 167407896 + ], + [ + 20191226, + 12.24, + 12.26, + 12.32, + 12.23, + 12.29, + 15739054, + 193083033 + ], + [ + 20191227, + 12.29, + 12.25, + 12.43, + 12.25, + 12.32, + 27932109, + 344832499 + ], + [ + 20191230, + 12.32, + 12.27, + 12.36, + 12.12, + 12.34, + 41051555, + 503090483 + ], + [ + 20191231, + 12.34, + 12.32, + 12.38, + 12.21, + 12.37, + 31953628, + 392736236 + ], + [ + 20200102, + 12.37, + 12.47, + 12.64, + 12.45, + 12.47, + 51629079, + 647446166 + ], + [ + 20200103, + 12.47, + 12.57, + 12.63, + 12.47, + 12.6, + 38018810, + 477053357 + ], + [ + 20200106, + 12.6, + 12.52, + 12.65, + 12.42, + 12.46, + 41001193, + 514432551 + ], + [ + 20200107, + 12.46, + 12.51, + 12.6, + 12.46, + 12.5, + 28421482, + 355811756 + ], + [ + 20200108, + 12.5, + 12.41, + 12.45, + 12.25, + 12.32, + 35240536, + 434980266 + ], + [ + 20200109, + 12.32, + 12.39, + 12.43, + 12.35, + 12.37, + 26151448, + 324168061 + ], + [ + 20200110, + 12.37, + 12.37, + 12.42, + 12.31, + 12.39, + 18321252, + 226580302 + ], + [ + 20200113, + 12.39, + 12.4, + 12.41, + 12.31, + 12.41, + 20715566, + 255982380 + ], + [ + 20200114, + 12.41, + 12.4, + 12.69, + 12.39, + 12.43, + 29994561, + 374971640 + ], + [ + 20200115, + 12.43, + 12.41, + 12.45, + 12.25, + 12.25, + 31897217, + 392531149 + ], + [ + 20200116, + 12.25, + 12.28, + 12.31, + 12.16, + 12.2, + 22454876, + 274130148 + ], + [ + 20200117, + 12.2, + 12.22, + 12.29, + 12.16, + 12.23, + 17593111, + 215028083 + ], + [ + 20200120, + 12.23, + 12.26, + 12.27, + 12.19, + 12.25, + 23734609, + 290296136 + ], + [ + 20200121, + 12.25, + 12.2, + 12.25, + 12.04, + 12.08, + 31787474, + 384580844 + ], + [ + 20200122, + 12.08, + 11.7, + 11.84, + 11.65, + 11.77, + 78133556, + 917203481 + ], + [ + 20200123, + 11.77, + 11.75, + 11.75, + 11.32, + 11.35, + 76534796, + 879151046 + ], + [ + 20200203, + 11.35, + 10.22, + 10.69, + 10.22, + 10.47, + 95367382, + 997686058 + ], + [ + 20200204, + 10.47, + 10.51, + 10.74, + 10.48, + 10.66, + 66783767, + 710434836 + ], + [ + 20200205, + 10.66, + 10.69, + 10.78, + 10.58, + 10.7, + 45046658, + 481639081 + ], + [ + 20200206, + 10.7, + 10.81, + 10.86, + 10.65, + 10.79, + 38023801, + 408101901 + ], + [ + 20200207, + 10.79, + 10.73, + 10.91, + 10.67, + 10.86, + 31896956, + 342581621 + ], + [ + 20200210, + 10.86, + 10.76, + 10.84, + 10.71, + 10.77, + 34032121, + 366391170 + ], + [ + 20200211, + 10.77, + 10.82, + 10.95, + 10.78, + 10.86, + 34856302, + 378583345 + ], + [ + 20200212, + 10.86, + 10.84, + 10.88, + 10.76, + 10.86, + 26313927, + 284693716 + ], + [ + 20200213, + 10.86, + 10.82, + 10.88, + 10.76, + 10.76, + 22630613, + 244794981 + ], + [ + 20200214, + 10.76, + 10.76, + 10.88, + 10.74, + 10.86, + 22360549, + 242102421 + ], + [ + 20200217, + 10.86, + 10.88, + 11.21, + 10.86, + 11.18, + 41343320, + 457641227 + ], + [ + 20200218, + 11.18, + 11.09, + 11.18, + 11.04, + 11.06, + 30162703, + 334474238 + ], + [ + 20200219, + 11.06, + 11.08, + 11.24, + 11.04, + 11.11, + 25100157, + 279375283 + ], + [ + 20200220, + 11.11, + 11.17, + 11.27, + 11.06, + 11.23, + 36656416, + 408938116 + ], + [ + 20200221, + 11.23, + 11.23, + 11.39, + 11.21, + 11.3, + 38949418, + 439706991 + ], + [ + 20200224, + 11.3, + 11.23, + 11.34, + 11.1, + 11.16, + 44738622, + 501186013 + ], + [ + 20200225, + 11.16, + 11.07, + 11.15, + 11.01, + 11.09, + 48324564, + 535241824 + ], + [ + 20200226, + 11.09, + 11.01, + 11.33, + 11.01, + 11.2, + 51906287, + 581437742 + ], + [ + 20200227, + 11.2, + 11.2, + 11.3, + 11.13, + 11.21, + 33029824, + 370549707 + ], + [ + 20200228, + 11.21, + 11.11, + 11.18, + 10.85, + 10.85, + 50137988, + 550529618 + ], + [ + 20200302, + 10.85, + 10.95, + 11.1, + 10.92, + 11.04, + 39245056, + 432698824 + ], + [ + 20200303, + 11.04, + 11.13, + 11.23, + 11.04, + 11.06, + 39332460, + 437422565 + ], + [ + 20200304, + 11.06, + 11.01, + 11.1, + 10.95, + 11.03, + 34628358, + 381014627 + ], + [ + 20200305, + 11.03, + 11.08, + 11.32, + 11.03, + 11.32, + 73047882, + 819311470 + ], + [ + 20200306, + 11.32, + 11.23, + 11.28, + 11.11, + 11.12, + 41587820, + 464404003 + ], + [ + 20200309, + 11.12, + 11, + 11, + 10.75, + 10.78, + 59495242, + 644379973 + ], + [ + 20200310, + 10.78, + 10.71, + 10.96, + 10.7, + 10.87, + 44761737, + 485896696 + ], + [ + 20200311, + 10.87, + 10.93, + 10.93, + 10.77, + 10.77, + 31688826, + 343734180 + ], + [ + 20200312, + 10.77, + 10.75, + 10.75, + 10.61, + 10.64, + 32632350, + 348157969 + ], + [ + 20200313, + 10.64, + 10.4, + 10.73, + 10.28, + 10.7, + 57457109, + 603756305 + ], + [ + 20200316, + 10.7, + 10.7, + 10.78, + 10.5, + 10.51, + 47649924, + 507308318 + ], + [ + 20200317, + 10.51, + 10.68, + 10.69, + 10.29, + 10.43, + 42139008, + 440636619 + ], + [ + 20200318, + 10.43, + 10.4, + 10.5, + 10.2, + 10.21, + 33176646, + 343553119 + ], + [ + 20200319, + 10.21, + 10.19, + 10.34, + 9.86, + 9.94, + 55707113, + 558047012 + ], + [ + 20200320, + 9.94, + 10.12, + 10.18, + 9.96, + 10.09, + 42609358, + 428744766 + ], + [ + 20200323, + 10.09, + 9.95, + 9.95, + 9.82, + 9.84, + 28286030, + 279043930 + ], + [ + 20200324, + 9.84, + 10.03, + 10.13, + 9.98, + 10.06, + 28990754, + 291586379 + ], + [ + 20200325, + 10.06, + 10.2, + 10.27, + 10.12, + 10.15, + 32172278, + 327768574 + ], + [ + 20200326, + 10.15, + 10.1, + 10.37, + 10.08, + 10.23, + 30921803, + 315960382 + ], + [ + 20200327, + 10.23, + 10.35, + 10.38, + 10.2, + 10.24, + 27107951, + 278718751 + ], + [ + 20200330, + 10.24, + 10.18, + 10.28, + 10.11, + 10.28, + 26046018, + 265782024 + ], + [ + 20200331, + 10.28, + 10.3, + 10.36, + 10.13, + 10.15, + 26144854, + 267681227 + ], + [ + 20200401, + 10.15, + 10.11, + 10.26, + 10.09, + 10.09, + 22479192, + 228559545 + ], + [ + 20200402, + 10.09, + 10.09, + 10.2, + 10.07, + 10.2, + 17042135, + 172675321 + ], + [ + 20200403, + 10.2, + 10.13, + 10.21, + 10.12, + 10.15, + 14842382, + 150706819 + ], + [ + 20200407, + 10.15, + 10.3, + 10.33, + 10.23, + 10.28, + 23825611, + 244911012 + ], + [ + 20200408, + 10.28, + 10.25, + 10.29, + 10.18, + 10.24, + 17952255, + 183606904 + ], + [ + 20200409, + 10.24, + 10.26, + 10.29, + 10.18, + 10.2, + 13569586, + 138881044 + ], + [ + 20200410, + 10.2, + 10.22, + 10.24, + 10.15, + 10.21, + 16625528, + 169625912 + ], + [ + 20200413, + 10.21, + 10.15, + 10.22, + 10.1, + 10.11, + 11966986, + 121315470 + ], + [ + 20200414, + 10.11, + 10.17, + 10.25, + 10.12, + 10.25, + 17792926, + 181192027 + ], + [ + 20200415, + 10.25, + 10.2, + 10.27, + 10.15, + 10.18, + 14945608, + 152284659 + ], + [ + 20200416, + 10.18, + 10.1, + 10.18, + 10.1, + 10.16, + 14403197, + 145969853 + ], + [ + 20200417, + 10.16, + 10.18, + 10.23, + 10.15, + 10.2, + 22744411, + 231788988 + ], + [ + 20200420, + 10.2, + 10.15, + 10.19, + 10.09, + 10.11, + 23503715, + 237574344 + ], + [ + 20200421, + 10.11, + 10.07, + 10.12, + 10.01, + 10.03, + 17557525, + 176508085 + ], + [ + 20200422, + 10.03, + 10.02, + 10.07, + 9.98, + 10.07, + 15802441, + 158372535 + ], + [ + 20200423, + 10.07, + 10.1, + 10.1, + 10.01, + 10.06, + 16878643, + 169579075 + ], + [ + 20200424, + 10.06, + 10.06, + 10.09, + 10.01, + 10.06, + 16973113, + 170599170 + ], + [ + 20200427, + 10.06, + 10.15, + 10.42, + 10.15, + 10.34, + 50342806, + 520243997 + ], + [ + 20200428, + 10.34, + 10.36, + 10.38, + 10.22, + 10.33, + 29222578, + 301584635 + ], + [ + 20200429, + 10.33, + 10.35, + 10.61, + 10.33, + 10.61, + 35056836, + 367739389 + ], + [ + 20200430, + 10.61, + 10.58, + 10.79, + 10.56, + 10.63, + 30906971, + 330157488 + ], + [ + 20200506, + 10.63, + 10.44, + 10.49, + 10.36, + 10.46, + 41378362, + 431336740 + ], + [ + 20200507, + 10.46, + 10.45, + 10.46, + 10.37, + 10.39, + 26211656, + 272516386 + ], + [ + 20200508, + 10.39, + 10.44, + 10.49, + 10.4, + 10.44, + 20927670, + 218698514 + ], + [ + 20200511, + 10.44, + 10.44, + 10.54, + 10.42, + 10.43, + 21472495, + 224819916 + ], + [ + 20200512, + 10.43, + 10.44, + 10.48, + 10.34, + 10.34, + 19405945, + 201474588 + ], + [ + 20200513, + 10.34, + 10.31, + 10.39, + 10.28, + 10.38, + 15574310, + 160783648 + ], + [ + 20200514, + 10.38, + 10.32, + 10.36, + 10.27, + 10.3, + 15892376, + 163558192 + ], + [ + 20200515, + 10.3, + 10.36, + 10.38, + 10.26, + 10.28, + 13753770, + 141846602 + ], + [ + 20200518, + 10.28, + 10.28, + 10.43, + 10.25, + 10.32, + 15675941, + 162140715 + ], + [ + 20200519, + 10.32, + 10.45, + 10.45, + 10.34, + 10.35, + 12576997, + 130445254 + ], + [ + 20200520, + 10.35, + 10.37, + 10.42, + 10.33, + 10.41, + 20046300, + 208195248 + ], + [ + 20200521, + 10.41, + 10.44, + 10.44, + 10.33, + 10.33, + 14361684, + 149140643 + ], + [ + 20200522, + 10.33, + 10.3, + 10.34, + 10.14, + 10.14, + 23722915, + 243204611 + ], + [ + 20200525, + 10.14, + 10.3, + 10.31, + 10.13, + 10.27, + 15722012, + 160438358 + ], + [ + 20200526, + 10.27, + 10.32, + 10.32, + 10.25, + 10.27, + 14372249, + 147713417 + ], + [ + 20200527, + 10.27, + 10.28, + 10.38, + 10.25, + 10.35, + 20145712, + 208419130 + ], + [ + 20200528, + 10.35, + 10.36, + 10.55, + 10.36, + 10.53, + 38263189, + 401358593 + ], + [ + 20200529, + 10.53, + 10.45, + 10.57, + 10.45, + 10.57, + 30659227, + 322828566 + ], + [ + 20200601, + 10.57, + 10.63, + 10.72, + 10.57, + 10.65, + 28612841, + 304346423 + ], + [ + 20200602, + 10.65, + 10.58, + 10.74, + 10.58, + 10.68, + 25922545, + 276609954 + ], + [ + 20200603, + 10.68, + 10.75, + 10.87, + 10.7, + 10.7, + 27352188, + 294473001 + ], + [ + 20200604, + 10.7, + 10.8, + 10.8, + 10.64, + 10.64, + 17559033, + 187688384 + ], + [ + 20200605, + 10.64, + 10.68, + 10.69, + 10.56, + 10.67, + 20958291, + 222668156 + ], + [ + 20200608, + 10.67, + 10.64, + 10.72, + 10.6, + 10.61, + 18251152, + 194265349 + ], + [ + 20200609, + 10.61, + 10.62, + 10.72, + 10.58, + 10.68, + 17263160, + 184089097 + ], + [ + 20200610, + 10.68, + 10.71, + 10.71, + 10.58, + 10.58, + 16693480, + 177440922 + ], + [ + 20200611, + 10.58, + 10.58, + 10.61, + 10.45, + 10.48, + 25171455, + 264822302 + ], + [ + 20200612, + 10.48, + 10.58, + 10.58, + 10.43, + 10.55, + 25514482, + 267574331 + ], + [ + 20200615, + 10.55, + 10.41, + 10.49, + 10.35, + 10.35, + 25497883, + 265574307 + ], + [ + 20200616, + 10.35, + 10.44, + 10.5, + 10.4, + 10.45, + 17682742, + 184966297 + ], + [ + 20200617, + 10.45, + 10.44, + 10.51, + 10.43, + 10.47, + 16148594, + 169024390 + ], + [ + 20200618, + 10.47, + 10.42, + 10.57, + 10.39, + 10.5, + 20856551, + 218713603 + ], + [ + 20200619, + 10.5, + 10.56, + 10.68, + 10.5, + 10.61, + 39814479, + 422462428 + ], + [ + 20200622, + 10.61, + 10.57, + 10.66, + 10.53, + 10.55, + 24611903, + 260728901 + ], + [ + 20200623, + 10.55, + 10.51, + 10.57, + 10.47, + 10.48, + 19602212, + 206109220 + ], + [ + 20200624, + 10.48, + 10.54, + 10.61, + 10.5, + 10.6, + 22873884, + 241489165 + ], + [ + 20200629, + 10.6, + 10.63, + 10.73, + 10.49, + 10.57, + 27875619, + 295223647 + ], + [ + 20200630, + 10.57, + 10.59, + 10.64, + 10.54, + 10.58, + 22886764, + 242601910 + ], + [ + 20200701, + 10.58, + 10.59, + 10.76, + 10.55, + 10.74, + 36690710, + 390832225 + ], + [ + 20200702, + 10.74, + 10.73, + 11.05, + 10.7, + 11.05, + 60951268, + 663308323 + ], + [ + 20200703, + 11.05, + 11.08, + 11.26, + 11.02, + 11.19, + 82238477, + 916157920 + ], + [ + 20200706, + 11.19, + 11.3, + 12.31, + 11.29, + 12.2, + 149558001, + 1776417981 + ], + [ + 20200707, + 12.2, + 12.45, + 12.69, + 12.1, + 12.11, + 131469759, + 1621839646 + ], + [ + 20200708, + 12.11, + 12.17, + 12.44, + 12.03, + 12.14, + 104879230, + 1282339816 + ], + [ + 20200709, + 12.14, + 12.26, + 12.26, + 11.94, + 11.99, + 91311738, + 1101713242 + ], + [ + 20200710, + 11.99, + 11.98, + 12.09, + 11.55, + 11.6, + 78611864, + 925839420 + ], + [ + 20200713, + 11.6, + 11.6, + 11.85, + 11.56, + 11.66, + 96564333, + 1128297577 + ], + [ + 20200714, + 11.66, + 11.61, + 11.69, + 11.33, + 11.38, + 79944260, + 919482272 + ], + [ + 20200715, + 11.38, + 11.47, + 11.47, + 11.14, + 11.18, + 92438310, + 1042128861 + ], + [ + 20200716, + 11.18, + 11.25, + 11.48, + 11.2, + 11.2, + 96614162, + 1094090004 + ], + [ + 20200717, + 11.2, + 11.37, + 11.39, + 11.17, + 11.27, + 68639480, + 771657319 + ], + [ + 20200720, + 11.27, + 11.32, + 11.57, + 11.27, + 11.52, + 78766518, + 901216619 + ], + [ + 20200721, + 11.52, + 11.59, + 11.61, + 11.4, + 11.54, + 55004587, + 632576750 + ], + [ + 20200722, + 11.54, + 11.55, + 11.75, + 11.5, + 11.62, + 98687637, + 1147395851 + ], + [ + 20200723, + 11.02, + 10.99, + 10.99, + 10.61, + 10.84, + 86806896, + 937319747 + ], + [ + 20200724, + 10.84, + 10.78, + 10.8, + 10.4, + 10.42, + 72886391, + 769923511 + ], + [ + 20200727, + 10.42, + 10.55, + 10.55, + 10.32, + 10.37, + 44655910, + 465608566 + ], + [ + 20200728, + 10.37, + 10.46, + 10.54, + 10.35, + 10.39, + 32599274, + 339999711 + ], + [ + 20200729, + 10.39, + 10.35, + 10.54, + 10.32, + 10.51, + 45256602, + 474093213 + ], + [ + 20200730, + 10.51, + 10.51, + 10.53, + 10.4, + 10.4, + 40443481, + 422561054 + ], + [ + 20200731, + 10.4, + 10.41, + 10.52, + 10.31, + 10.36, + 65368427, + 679850126 + ], + [ + 20200803, + 10.36, + 10.4, + 10.48, + 10.37, + 10.41, + 56272005, + 586201746 + ], + [ + 20200804, + 10.41, + 10.46, + 10.72, + 10.43, + 10.66, + 88522454, + 937235109 + ], + [ + 20200805, + 10.66, + 10.64, + 10.64, + 10.45, + 10.51, + 46011280, + 483338972 + ], + [ + 20200806, + 10.51, + 10.57, + 10.63, + 10.41, + 10.53, + 42484232, + 445698833 + ], + [ + 20200807, + 10.53, + 10.51, + 10.53, + 10.36, + 10.43, + 44271966, + 461730421 + ], + [ + 20200810, + 10.43, + 10.42, + 10.57, + 10.39, + 10.52, + 48973967, + 514604348 + ], + [ + 20200811, + 10.52, + 10.58, + 10.68, + 10.45, + 10.47, + 63673224, + 676102351 + ], + [ + 20200812, + 10.47, + 10.49, + 10.6, + 10.46, + 10.56, + 43268629, + 455458282 + ], + [ + 20200813, + 10.56, + 10.6, + 10.61, + 10.5, + 10.51, + 25798477, + 271625415 + ], + [ + 20200814, + 10.51, + 10.53, + 10.6, + 10.48, + 10.59, + 37584530, + 396506223 + ], + [ + 20200817, + 10.59, + 10.59, + 10.98, + 10.57, + 10.84, + 98742699, + 1066482968 + ], + [ + 20200818, + 10.84, + 10.85, + 10.85, + 10.63, + 10.69, + 54091961, + 580056196 + ], + [ + 20200819, + 10.69, + 10.69, + 10.74, + 10.57, + 10.58, + 43448106, + 462151805 + ], + [ + 20200820, + 10.58, + 10.56, + 10.57, + 10.43, + 10.47, + 53539028, + 559975457 + ], + [ + 20200821, + 10.47, + 10.56, + 10.56, + 10.45, + 10.5, + 31451520, + 329790601 + ], + [ + 20200824, + 10.5, + 10.57, + 10.57, + 10.44, + 10.46, + 38982822, + 408922475 + ], + [ + 20200825, + 10.46, + 10.48, + 10.51, + 10.41, + 10.45, + 37897250, + 396122405 + ], + [ + 20200826, + 10.45, + 10.44, + 10.45, + 10.35, + 10.37, + 39278732, + 408174292 + ], + [ + 20200827, + 10.37, + 10.38, + 10.4, + 10.32, + 10.35, + 30462492, + 315213297 + ], + [ + 20200828, + 10.35, + 10.35, + 10.46, + 10.31, + 10.46, + 53131203, + 552429111 + ], + [ + 20200831, + 10.46, + 10.46, + 10.51, + 10.32, + 10.36, + 80037356, + 835524366 + ], + [ + 20200901, + 10.36, + 10.31, + 10.36, + 10.26, + 10.29, + 53931233, + 555922099 + ], + [ + 20200902, + 10.29, + 10.28, + 10.29, + 10.12, + 10.18, + 56787081, + 578763479 + ], + [ + 20200903, + 10.18, + 10.19, + 10.23, + 10.11, + 10.12, + 40832020, + 414701608 + ], + [ + 20200904, + 10.12, + 10.07, + 10.15, + 10.01, + 10.07, + 38443982, + 387141418 + ], + [ + 20200907, + 10.07, + 10.07, + 10.16, + 10.01, + 10.01, + 58564585, + 589509231 + ], + [ + 20200908, + 10.01, + 10.07, + 10.09, + 10.01, + 10.05, + 52972540, + 532346433 + ], + [ + 20200909, + 10.05, + 10.01, + 10.08, + 10, + 10.01, + 49418500, + 496009217 + ], + [ + 20200910, + 10.01, + 10.06, + 10.06, + 9.94, + 9.96, + 54169916, + 540727381 + ], + [ + 20200911, + 9.96, + 9.95, + 9.96, + 9.85, + 9.92, + 49947642, + 494619680 + ], + [ + 20200914, + 9.92, + 9.95, + 9.95, + 9.86, + 9.9, + 38851230, + 384257706 + ], + [ + 20200915, + 9.9, + 9.91, + 9.92, + 9.85, + 9.86, + 46601549, + 459933678 + ], + [ + 20200916, + 9.86, + 9.87, + 9.9, + 9.8, + 9.86, + 51470657, + 507227129 + ], + [ + 20200917, + 9.86, + 9.87, + 9.89, + 9.8, + 9.83, + 43171675, + 424496712 + ], + [ + 20200918, + 9.83, + 9.84, + 9.94, + 9.8, + 9.94, + 95230581, + 941630508 + ], + [ + 20200921, + 9.94, + 9.94, + 9.97, + 9.83, + 9.84, + 55998716, + 553037614 + ], + [ + 20200922, + 9.84, + 9.81, + 9.84, + 9.69, + 9.7, + 65952098, + 643194146 + ], + [ + 20200923, + 9.7, + 9.71, + 9.72, + 9.62, + 9.63, + 41909587, + 404393340 + ], + [ + 20200924, + 9.63, + 9.61, + 9.62, + 9.46, + 9.5, + 53858739, + 512493256 + ], + [ + 20200925, + 9.5, + 9.5, + 9.53, + 9.46, + 9.47, + 29487505, + 279750442 + ], + [ + 20200928, + 9.47, + 9.49, + 9.53, + 9.46, + 9.46, + 26257827, + 249063489 + ], + [ + 20200929, + 9.46, + 9.5, + 9.52, + 9.43, + 9.43, + 32988266, + 312583585 + ], + [ + 20200930, + 9.43, + 9.45, + 9.49, + 9.35, + 9.39, + 39006807, + 367745389 + ], + [ + 20201009, + 9.39, + 9.44, + 9.48, + 9.4, + 9.42, + 39772687, + 375559366 + ], + [ + 20201012, + 9.42, + 9.45, + 9.63, + 9.42, + 9.59, + 66671637, + 637356691 + ], + [ + 20201013, + 9.59, + 9.58, + 9.59, + 9.52, + 9.54, + 28059097, + 267595711 + ], + [ + 20201014, + 9.54, + 9.54, + 9.56, + 9.5, + 9.53, + 42969217, + 409511682 + ], + [ + 20201015, + 9.53, + 9.54, + 9.72, + 9.53, + 9.62, + 66146732, + 637856656 + ], + [ + 20201016, + 9.62, + 9.61, + 9.77, + 9.6, + 9.72, + 74850236, + 726361116 + ], + [ + 20201019, + 9.72, + 9.73, + 9.93, + 9.64, + 9.65, + 84532385, + 826077895 + ], + [ + 20201020, + 9.65, + 9.63, + 9.65, + 9.51, + 9.58, + 46687029, + 446894604 + ], + [ + 20201021, + 9.58, + 9.58, + 9.7, + 9.51, + 9.7, + 61622129, + 592503579 + ], + [ + 20201022, + 9.7, + 9.67, + 9.76, + 9.59, + 9.65, + 47288884, + 456765639 + ], + [ + 20201023, + 9.65, + 9.63, + 9.79, + 9.62, + 9.7, + 70954476, + 689493437 + ], + [ + 20201026, + 9.7, + 9.72, + 9.75, + 9.59, + 9.6, + 52711443, + 508770628 + ], + [ + 20201027, + 9.6, + 9.59, + 9.59, + 9.48, + 9.48, + 38062780, + 362632659 + ], + [ + 20201028, + 9.48, + 9.48, + 9.52, + 9.38, + 9.4, + 45881367, + 432093181 + ], + [ + 20201029, + 9.4, + 9.35, + 9.45, + 9.34, + 9.37, + 43707348, + 409990836 + ], + [ + 20201030, + 9.37, + 9.38, + 9.45, + 9.25, + 9.26, + 56060864, + 523487861 + ], + [ + 20201102, + 9.26, + 9.28, + 9.33, + 9.22, + 9.25, + 46542251, + 431202859 + ], + [ + 20201103, + 9.25, + 9.31, + 9.4, + 9.28, + 9.3, + 67876111, + 632973897 + ], + [ + 20201104, + 9.3, + 9.35, + 9.4, + 9.28, + 9.34, + 50256088, + 469008803 + ], + [ + 20201105, + 9.34, + 9.46, + 9.46, + 9.33, + 9.36, + 55873229, + 523812724 + ], + [ + 20201106, + 9.36, + 9.37, + 9.43, + 9.33, + 9.39, + 63919592, + 600129369 + ], + [ + 20201109, + 9.39, + 9.42, + 9.48, + 9.39, + 9.43, + 88937655, + 839142820 + ], + [ + 20201110, + 9.43, + 9.47, + 9.59, + 9.44, + 9.46, + 84217864, + 800256172 + ], + [ + 20201111, + 9.46, + 9.49, + 9.58, + 9.44, + 9.56, + 64171805, + 610306555 + ], + [ + 20201112, + 9.56, + 9.52, + 9.53, + 9.43, + 9.43, + 51891050, + 491018805 + ], + [ + 20201113, + 9.43, + 9.41, + 9.41, + 9.33, + 9.36, + 44910112, + 420337400 + ], + [ + 20201116, + 9.36, + 9.38, + 9.46, + 9.37, + 9.45, + 31878052, + 300508257 + ], + [ + 20201117, + 9.45, + 9.46, + 9.53, + 9.44, + 9.53, + 47293970, + 448873504 + ], + [ + 20201118, + 9.53, + 9.53, + 9.77, + 9.5, + 9.7, + 109417513, + 1059930873 + ], + [ + 20201119, + 9.7, + 9.7, + 9.78, + 9.64, + 9.74, + 63840056, + 620569638 + ], + [ + 20201120, + 9.74, + 9.68, + 9.72, + 9.61, + 9.67, + 46631360, + 450166503 + ], + [ + 20201123, + 9.67, + 9.66, + 9.92, + 9.63, + 9.9, + 92618240, + 909448904 + ], + [ + 20201124, + 9.9, + 9.92, + 9.97, + 9.82, + 9.85, + 61221709, + 605831671 + ], + [ + 20201125, + 9.85, + 9.9, + 9.99, + 9.81, + 9.81, + 61216111, + 606063472 + ], + [ + 20201126, + 9.81, + 9.84, + 9.99, + 9.76, + 9.98, + 71595543, + 709188721 + ], + [ + 20201127, + 9.98, + 10.01, + 10.2, + 9.96, + 10.2, + 113388037, + 1141650217 + ], + [ + 20201130, + 10.2, + 10.3, + 10.53, + 10.06, + 10.06, + 203498922, + 2102112686 + ], + [ + 20201201, + 10.06, + 10.08, + 10.35, + 10.01, + 10.3, + 107812159, + 1099269636 + ], + [ + 20201202, + 10.3, + 10.26, + 10.39, + 10.19, + 10.25, + 78702779, + 808812296 + ], + [ + 20201203, + 10.25, + 10.23, + 10.28, + 10.16, + 10.24, + 57195735, + 584153273 + ], + [ + 20201204, + 10.24, + 10.24, + 10.25, + 10.05, + 10.17, + 47336450, + 479183315 + ], + [ + 20201207, + 10.17, + 10.11, + 10.17, + 9.9, + 9.99, + 57810545, + 577584101 + ], + [ + 20201208, + 9.99, + 9.97, + 10.06, + 9.93, + 9.98, + 31522398, + 315079838 + ], + [ + 20201209, + 9.98, + 9.98, + 10.09, + 9.91, + 9.91, + 44090061, + 440752941 + ], + [ + 20201210, + 9.91, + 9.91, + 9.96, + 9.76, + 9.82, + 39400878, + 388252088 + ], + [ + 20201211, + 9.82, + 9.84, + 9.88, + 9.69, + 9.7, + 48386569, + 471620087 + ], + [ + 20201214, + 9.7, + 9.75, + 9.8, + 9.68, + 9.75, + 38743836, + 376928042 + ], + [ + 20201215, + 9.75, + 9.73, + 9.74, + 9.6, + 9.71, + 39323070, + 379468278 + ], + [ + 20201216, + 9.71, + 9.72, + 9.78, + 9.64, + 9.65, + 47998904, + 465187094 + ], + [ + 20201217, + 9.65, + 9.64, + 9.79, + 9.59, + 9.77, + 42901555, + 415257095 + ], + [ + 20201218, + 9.77, + 9.74, + 9.79, + 9.69, + 9.76, + 31884462, + 310411756 + ], + [ + 20201221, + 9.76, + 9.7, + 9.77, + 9.65, + 9.75, + 31965504, + 310813655 + ], + [ + 20201222, + 9.75, + 9.75, + 9.75, + 9.55, + 9.61, + 50418001, + 485974240 + ], + [ + 20201223, + 9.61, + 9.6, + 9.64, + 9.48, + 9.55, + 38656338, + 368816679 + ], + [ + 20201224, + 9.55, + 9.55, + 9.66, + 9.51, + 9.55, + 24871912, + 238279376 + ], + [ + 20201225, + 9.55, + 9.56, + 9.61, + 9.51, + 9.58, + 22420976, + 214427367 + ], + [ + 20201228, + 9.58, + 9.55, + 9.63, + 9.5, + 9.57, + 33765935, + 322826382 + ], + [ + 20201229, + 9.57, + 9.59, + 9.62, + 9.52, + 9.53, + 44150648, + 421945426 + ], + [ + 20201230, + 9.53, + 9.52, + 9.54, + 9.44, + 9.5, + 54885564, + 519975315 + ], + [ + 20201231, + 9.5, + 9.51, + 9.69, + 9.49, + 9.68, + 65992362, + 635666178 + ], + [ + 20210104, + 9.68, + 9.64, + 9.73, + 9.55, + 9.69, + 62906939, + 606364959 + ], + [ + 20210105, + 9.69, + 9.68, + 9.68, + 9.52, + 9.68, + 53859177, + 517135737 + ], + [ + 20210106, + 9.68, + 9.62, + 9.83, + 9.62, + 9.82, + 61881321, + 604071110 + ], + [ + 20210107, + 9.82, + 9.83, + 9.93, + 9.66, + 9.81, + 57090442, + 557051920 + ], + [ + 20210108, + 9.81, + 9.83, + 9.9, + 9.73, + 9.83, + 55801455, + 547035205 + ], + [ + 20210111, + 9.83, + 9.83, + 9.94, + 9.68, + 9.69, + 75984056, + 745359165 + ], + [ + 20210112, + 9.69, + 9.7, + 9.79, + 9.58, + 9.78, + 56732878, + 548277788 + ], + [ + 20210113, + 9.78, + 9.75, + 9.88, + 9.72, + 9.84, + 57145173, + 560579198 + ], + [ + 20210114, + 9.84, + 9.83, + 9.96, + 9.76, + 9.87, + 55338565, + 545908487 + ], + [ + 20210115, + 9.87, + 9.98, + 10.23, + 9.92, + 9.92, + 143067603, + 1440725952 + ], + [ + 20210118, + 9.92, + 9.92, + 10.12, + 9.87, + 10.08, + 96389498, + 962800689 + ], + [ + 20210119, + 10.08, + 10.07, + 10.22, + 9.98, + 10.16, + 82816180, + 837479675 + ], + [ + 20210120, + 10.16, + 10.13, + 10.18, + 9.96, + 9.98, + 66608913, + 669394442 + ], + [ + 20210121, + 9.98, + 9.99, + 10.07, + 9.93, + 9.97, + 53622907, + 536180004 + ], + [ + 20210122, + 9.97, + 9.96, + 9.97, + 9.76, + 9.79, + 61879785, + 607707949 + ], + [ + 20210125, + 9.79, + 9.77, + 9.78, + 9.67, + 9.72, + 51705648, + 501372368 + ], + [ + 20210126, + 9.72, + 9.69, + 9.78, + 9.66, + 9.68, + 39877611, + 386930899 + ], + [ + 20210127, + 9.68, + 9.67, + 9.88, + 9.66, + 9.73, + 55174457, + 539658292 + ], + [ + 20210128, + 9.73, + 9.73, + 9.74, + 9.61, + 9.66, + 52360924, + 506059207 + ], + [ + 20210129, + 9.66, + 9.69, + 10.13, + 9.65, + 9.96, + 115257482, + 1142597659 + ], + [ + 20210201, + 9.96, + 9.94, + 10.48, + 9.9, + 10.44, + 181883788, + 1867280983 + ], + [ + 20210202, + 10.44, + 10.35, + 10.47, + 10.15, + 10.22, + 131403970, + 1349638625 + ], + [ + 20210203, + 10.22, + 10.19, + 10.43, + 10.06, + 10.26, + 131150745, + 1346692050 + ], + [ + 20210204, + 10.26, + 10.21, + 10.41, + 10.12, + 10.28, + 92016450, + 944124558 + ], + [ + 20210205, + 10.28, + 10.28, + 10.82, + 10.25, + 10.72, + 195506162, + 2078645791 + ], + [ + 20210208, + 10.72, + 10.71, + 10.81, + 10.51, + 10.72, + 137089506, + 1467791360 + ], + [ + 20210209, + 10.72, + 10.7, + 10.74, + 10.54, + 10.68, + 99871998, + 1061301527 + ], + [ + 20210210, + 10.68, + 10.67, + 10.85, + 10.56, + 10.69, + 105092241, + 1123961356 + ], + [ + 20210218, + 10.69, + 10.8, + 11.02, + 10.74, + 10.83, + 143397923, + 1558504811 + ], + [ + 20210219, + 10.83, + 10.83, + 11.12, + 10.77, + 10.97, + 122926300, + 1351290391 + ], + [ + 20210222, + 10.97, + 10.92, + 10.95, + 10.7, + 10.71, + 127379414, + 1373533382 + ], + [ + 20210223, + 10.71, + 10.71, + 10.99, + 10.71, + 10.78, + 93327786, + 1010901316 + ], + [ + 20210224, + 10.78, + 10.81, + 10.89, + 10.55, + 10.6, + 97783999, + 1047470279 + ], + [ + 20210225, + 10.6, + 10.66, + 10.85, + 10.6, + 10.8, + 89855495, + 964732755 + ], + [ + 20210226, + 10.8, + 10.72, + 10.82, + 10.54, + 10.54, + 85386093, + 909298105 + ], + [ + 20210301, + 10.54, + 10.59, + 10.64, + 10.5, + 10.58, + 54746126, + 578491496 + ], + [ + 20210302, + 10.58, + 10.61, + 10.7, + 10.36, + 10.47, + 74763149, + 786616693 + ], + [ + 20210303, + 10.47, + 10.45, + 10.92, + 10.43, + 10.92, + 113570860, + 1224387994 + ], + [ + 20210304, + 10.92, + 10.8, + 10.92, + 10.76, + 10.88, + 75412865, + 817817159 + ], + [ + 20210305, + 10.88, + 10.87, + 10.94, + 10.69, + 10.86, + 72154782, + 778561759 + ], + [ + 20210308, + 10.86, + 10.98, + 11.02, + 10.71, + 10.75, + 80153097, + 869553733 + ], + [ + 20210309, + 10.75, + 10.78, + 10.9, + 10.65, + 10.73, + 83584061, + 900880589 + ], + [ + 20210310, + 10.73, + 10.76, + 10.79, + 10.63, + 10.72, + 50512161, + 542100935 + ], + [ + 20210311, + 10.72, + 10.8, + 10.97, + 10.76, + 10.9, + 76816962, + 836848985 + ], + [ + 20210312, + 10.9, + 10.89, + 11.03, + 10.82, + 10.9, + 79235629, + 866141111 + ], + [ + 20210315, + 10.9, + 10.88, + 11.24, + 10.88, + 11.12, + 113524449, + 1259911417 + ], + [ + 20210316, + 11.12, + 11.05, + 11.24, + 11.01, + 11.11, + 65502259, + 728108285 + ], + [ + 20210317, + 11.11, + 11.1, + 11.12, + 10.89, + 10.92, + 57821851, + 634262121 + ], + [ + 20210318, + 10.92, + 10.97, + 11.05, + 10.9, + 11.03, + 50943550, + 559643203 + ], + [ + 20210319, + 11.03, + 11.01, + 11.05, + 10.56, + 10.65, + 103359887, + 1110156577 + ], + [ + 20210322, + 10.65, + 10.62, + 10.88, + 10.62, + 10.75, + 66031003, + 710176261 + ], + [ + 20210323, + 10.75, + 10.76, + 10.83, + 10.68, + 10.78, + 47127710, + 506263416 + ], + [ + 20210324, + 10.78, + 10.77, + 10.81, + 10.63, + 10.68, + 44132642, + 472480388 + ], + [ + 20210325, + 10.68, + 10.72, + 10.78, + 10.61, + 10.63, + 43547662, + 465464539 + ], + [ + 20210326, + 10.63, + 10.68, + 10.73, + 10.61, + 10.62, + 40882734, + 435739848 + ], + [ + 20210329, + 10.62, + 10.6, + 10.6, + 10.4, + 10.48, + 92366772, + 964797269 + ], + [ + 20210330, + 10.48, + 10.65, + 11.01, + 10.62, + 11.01, + 173447215, + 1882440615 + ], + [ + 20210331, + 11.01, + 11.01, + 11.04, + 10.87, + 10.99, + 66813691, + 731611999 + ], + [ + 20210401, + 10.99, + 10.99, + 11.01, + 10.81, + 10.89, + 47781207, + 519576384 + ], + [ + 20210402, + 10.89, + 10.94, + 10.95, + 10.67, + 10.76, + 65365057, + 704137147 + ], + [ + 20210406, + 10.76, + 10.76, + 10.79, + 10.68, + 10.7, + 33911224, + 363567283 + ], + [ + 20210407, + 10.7, + 10.74, + 10.75, + 10.58, + 10.65, + 60988540, + 648631699 + ], + [ + 20210408, + 10.65, + 10.63, + 10.7, + 10.56, + 10.66, + 42047850, + 447410758 + ], + [ + 20210409, + 10.66, + 10.64, + 10.64, + 10.53, + 10.59, + 38683022, + 409118551 + ], + [ + 20210412, + 10.59, + 10.58, + 10.75, + 10.52, + 10.73, + 57023744, + 608748238 + ], + [ + 20210413, + 10.73, + 10.74, + 10.82, + 10.67, + 10.76, + 52756234, + 566984752 + ], + [ + 20210414, + 10.76, + 10.82, + 10.82, + 10.57, + 10.59, + 45686754, + 486204160 + ], + [ + 20210415, + 10.59, + 10.58, + 10.61, + 10.38, + 10.43, + 53172372, + 555086924 + ], + [ + 20210416, + 10.43, + 10.45, + 10.55, + 10.42, + 10.54, + 32895624, + 345237987 + ], + [ + 20210419, + 10.54, + 10.55, + 10.64, + 10.45, + 10.58, + 50203914, + 529864990 + ], + [ + 20210420, + 10.58, + 10.55, + 10.58, + 10.48, + 10.5, + 29450563, + 309777290 + ], + [ + 20210421, + 10.5, + 10.47, + 10.62, + 10.46, + 10.58, + 45439718, + 480039018 + ], + [ + 20210422, + 10.58, + 10.6, + 10.6, + 10.4, + 10.43, + 41793378, + 437919109 + ], + [ + 20210423, + 10.43, + 10.42, + 10.47, + 10.38, + 10.43, + 24825285, + 259051575 + ], + [ + 20210426, + 10.43, + 10.45, + 10.5, + 10.28, + 10.3, + 46387212, + 482566266 + ], + [ + 20210427, + 10.3, + 10.33, + 10.34, + 10.24, + 10.27, + 25042540, + 257631072 + ], + [ + 20210428, + 10.27, + 10.33, + 10.33, + 10.18, + 10.25, + 35321183, + 361207957 + ], + [ + 20210429, + 10.25, + 10.28, + 10.55, + 10.26, + 10.54, + 48194627, + 503908364 + ], + [ + 20210430, + 10.54, + 10.28, + 10.28, + 9.96, + 10.05, + 156103445, + 1570141012 + ], + [ + 20210506, + 10.05, + 9.97, + 10.18, + 9.97, + 10.1, + 61139167, + 616780672 + ], + [ + 20210507, + 10.1, + 10.1, + 10.15, + 9.99, + 10.03, + 72345288, + 728759605 + ], + [ + 20210510, + 10.03, + 10.06, + 10.06, + 9.88, + 9.95, + 61516454, + 610992515 + ], + [ + 20210511, + 9.95, + 9.92, + 10.07, + 9.9, + 10.05, + 42333780, + 423538345 + ], + [ + 20210512, + 10.05, + 10.04, + 10.2, + 10.02, + 10.12, + 52012085, + 526835923 + ], + [ + 20210513, + 10.12, + 10.09, + 10.17, + 10.01, + 10.09, + 47212565, + 475665503 + ], + [ + 20210514, + 10.09, + 10.1, + 10.2, + 10.03, + 10.19, + 47681403, + 483068527 + ], + [ + 20210517, + 10.19, + 10.2, + 10.29, + 10.13, + 10.21, + 46363314, + 473603666 + ], + [ + 20210518, + 10.21, + 10.18, + 10.23, + 10.15, + 10.22, + 19093505, + 194624788 + ], + [ + 20210519, + 10.22, + 10.19, + 10.2, + 10.07, + 10.12, + 29273907, + 296073789 + ], + [ + 20210520, + 10.12, + 10.1, + 10.18, + 10.02, + 10.16, + 35395264, + 357783848 + ], + [ + 20210521, + 10.16, + 10.2, + 10.22, + 10.07, + 10.09, + 28618932, + 289959893 + ], + [ + 20210524, + 10.09, + 10.08, + 10.14, + 10.05, + 10.09, + 23518901, + 237130459 + ], + [ + 20210525, + 10.09, + 10.1, + 10.33, + 10.06, + 10.32, + 75417564, + 771994298 + ], + [ + 20210526, + 10.32, + 10.31, + 10.42, + 10.28, + 10.35, + 54984815, + 568991552 + ], + [ + 20210527, + 10.35, + 10.32, + 10.43, + 10.26, + 10.29, + 52063330, + 536862488 + ], + [ + 20210528, + 10.29, + 10.33, + 10.36, + 10.25, + 10.35, + 34593293, + 356339747 + ], + [ + 20210531, + 10.35, + 10.34, + 10.34, + 10.22, + 10.27, + 37255726, + 381740400 + ], + [ + 20210601, + 10.27, + 10.23, + 10.26, + 10.18, + 10.19, + 41880384, + 427253269 + ], + [ + 20210602, + 10.19, + 10.21, + 10.23, + 10.13, + 10.22, + 35830478, + 364475986 + ], + [ + 20210603, + 10.22, + 10.21, + 10.32, + 10.18, + 10.23, + 52244908, + 535599653 + ], + [ + 20210604, + 10.23, + 10.25, + 10.38, + 10.19, + 10.23, + 71052432, + 729772587 + ], + [ + 20210607, + 10.23, + 10.26, + 10.27, + 10.2, + 10.23, + 36301400, + 371369102 + ], + [ + 20210608, + 10.23, + 10.24, + 10.33, + 10.18, + 10.31, + 50838116, + 522323155 + ], + [ + 20210609, + 10.31, + 10.29, + 10.35, + 10.21, + 10.21, + 56095091, + 575008507 + ], + [ + 20210610, + 10.21, + 10.21, + 10.31, + 10.2, + 10.23, + 45685432, + 467893685 + ], + [ + 20210611, + 10.23, + 10.24, + 10.28, + 10.11, + 10.17, + 58030251, + 591098508 + ], + [ + 20210615, + 10.17, + 10.15, + 10.15, + 10.01, + 10.03, + 46955773, + 472150826 + ], + [ + 20210616, + 10.03, + 10.04, + 10.14, + 10.01, + 10.05, + 32171081, + 324482532 + ], + [ + 20210617, + 10.05, + 10.05, + 10.12, + 10.03, + 10.04, + 29689848, + 298576626 + ], + [ + 20210618, + 10.04, + 10.04, + 10.1, + 10, + 10.1, + 44451210, + 446813171 + ], + [ + 20210621, + 10.1, + 10.06, + 10.09, + 10.01, + 10.04, + 39815744, + 399756079 + ], + [ + 20210622, + 10.04, + 10.06, + 10.12, + 10, + 10, + 45184564, + 453604604 + ], + [ + 20210623, + 10, + 10.01, + 10.03, + 9.96, + 9.99, + 34400099, + 343745819 + ], + [ + 20210624, + 9.99, + 10, + 10.05, + 9.97, + 10.02, + 31652661, + 316690710 + ], + [ + 20210625, + 10.02, + 10.02, + 10.11, + 10.01, + 10.08, + 48335388, + 486548042 + ], + [ + 20210628, + 10.08, + 10.06, + 10.07, + 9.99, + 10.01, + 32597114, + 326457360 + ], + [ + 20210629, + 10.01, + 10.01, + 10.04, + 9.98, + 9.98, + 32733370, + 327178180 + ], + [ + 20210630, + 9.98, + 10, + 10.02, + 9.97, + 10, + 21580051, + 215772914 + ], + [ + 20210701, + 10, + 10.01, + 10.06, + 9.99, + 10.03, + 36999138, + 370991509 + ], + [ + 20210702, + 10.03, + 10.01, + 10.05, + 9.92, + 9.93, + 51535129, + 513421350 + ], + [ + 20210705, + 9.93, + 9.95, + 9.96, + 9.85, + 9.92, + 44806863, + 442917699 + ], + [ + 20210706, + 9.92, + 9.91, + 10.01, + 9.88, + 9.99, + 37737379, + 375924559 + ], + [ + 20210707, + 9.99, + 10.01, + 10.04, + 9.94, + 10.03, + 35666988, + 356794175 + ], + [ + 20210708, + 10.03, + 10.05, + 10.05, + 9.92, + 9.94, + 30745176, + 306373156 + ], + [ + 20210709, + 9.94, + 9.93, + 10.01, + 9.9, + 9.91, + 34590087, + 343545047 + ], + [ + 20210712, + 9.91, + 9.96, + 9.99, + 9.9, + 9.91, + 33415612, + 332219128 + ], + [ + 20210713, + 9.91, + 9.94, + 9.99, + 9.88, + 9.96, + 34611654, + 344399322 + ], + [ + 20210714, + 9.96, + 9.97, + 9.97, + 9.8, + 9.83, + 52207557, + 514554736 + ], + [ + 20210715, + 9.83, + 9.83, + 9.96, + 9.81, + 9.94, + 45903396, + 454671008 + ], + [ + 20210716, + 9.94, + 10.01, + 10.08, + 9.96, + 9.98, + 45557802, + 455679343 + ], + [ + 20210719, + 9.98, + 9.98, + 10.03, + 9.85, + 10.01, + 53049438, + 527117554 + ], + [ + 20210720, + 10.01, + 10.01, + 10.02, + 9.94, + 9.99, + 36834727, + 367615291 + ], + [ + 20210721, + 9.51, + 9.51, + 9.64, + 9.51, + 9.55, + 58450876, + 558646900 + ], + [ + 20210722, + 9.55, + 9.58, + 9.72, + 9.56, + 9.64, + 43977169, + 424674366 + ], + [ + 20210723, + 9.64, + 9.6, + 9.67, + 9.57, + 9.58, + 30090322, + 289065063 + ], + [ + 20210726, + 9.58, + 9.57, + 9.58, + 9.3, + 9.34, + 51742715, + 486767435 + ], + [ + 20210727, + 9.34, + 9.36, + 9.43, + 9.09, + 9.15, + 53279860, + 494584132 + ], + [ + 20210728, + 9.15, + 9.16, + 9.36, + 9.16, + 9.21, + 46335875, + 428304156 + ], + [ + 20210729, + 9.21, + 9.25, + 9.28, + 9.1, + 9.12, + 43587733, + 398885079 + ], + [ + 20210730, + 9.12, + 9.13, + 9.13, + 9.01, + 9.03, + 35697122, + 323216885 + ], + [ + 20210802, + 9.03, + 9.03, + 9.24, + 8.97, + 9.13, + 45713350, + 416533737 + ], + [ + 20210803, + 9.13, + 9.13, + 9.14, + 9.04, + 9.12, + 33014050, + 300047780 + ], + [ + 20210804, + 9.12, + 9.12, + 9.14, + 9.05, + 9.07, + 25214494, + 229004469 + ], + [ + 20210805, + 9.07, + 9.06, + 9.12, + 9.04, + 9.05, + 24267799, + 220300799 + ], + [ + 20210806, + 9.05, + 9.05, + 9.08, + 9, + 9.08, + 22486126, + 203315738 + ], + [ + 20210809, + 9.08, + 9.06, + 9.25, + 9.05, + 9.17, + 37461914, + 344052120 + ], + [ + 20210810, + 9.17, + 9.18, + 9.23, + 9.1, + 9.2, + 34370935, + 314539916 + ], + [ + 20210811, + 9.2, + 9.18, + 9.29, + 9.16, + 9.21, + 37382098, + 345067502 + ], + [ + 20210812, + 9.21, + 9.21, + 9.22, + 9.16, + 9.17, + 22978467, + 211023250 + ], + [ + 20210813, + 9.17, + 9.16, + 9.23, + 9.14, + 9.18, + 21925988, + 201254904 + ], + [ + 20210816, + 9.18, + 9.19, + 9.27, + 9.16, + 9.22, + 27369511, + 252450157 + ], + [ + 20210817, + 9.22, + 9.23, + 9.29, + 9.17, + 9.19, + 38016760, + 350733815 + ], + [ + 20210818, + 9.19, + 9.2, + 9.39, + 9.16, + 9.33, + 43424745, + 403158874 + ], + [ + 20210819, + 9.33, + 9.34, + 9.34, + 9.19, + 9.23, + 36391371, + 336172105 + ], + [ + 20210820, + 9.23, + 9.25, + 9.3, + 9.18, + 9.27, + 35374387, + 327037545 + ], + [ + 20210823, + 9.27, + 9.3, + 9.31, + 9.2, + 9.2, + 32418942, + 299502501 + ], + [ + 20210824, + 9.2, + 9.22, + 9.3, + 9.17, + 9.21, + 40815968, + 376573366 + ], + [ + 20210825, + 9.21, + 9.23, + 9.24, + 9.16, + 9.19, + 34063999, + 313176527 + ], + [ + 20210826, + 9.19, + 9.18, + 9.2, + 9.13, + 9.14, + 29439149, + 269637951 + ], + [ + 20210827, + 9.14, + 9.16, + 9.22, + 9.14, + 9.17, + 27618817, + 253490156 + ], + [ + 20210830, + 9.17, + 9.05, + 9.08, + 8.92, + 8.96, + 80410279, + 721952836 + ], + [ + 20210831, + 8.96, + 8.98, + 9.05, + 8.93, + 9.05, + 44633690, + 401545634 + ], + [ + 20210901, + 9.05, + 9.03, + 9.23, + 9.01, + 9.18, + 58211312, + 532088406 + ], + [ + 20210902, + 9.18, + 9.2, + 9.24, + 9.16, + 9.23, + 40122727, + 369226846 + ], + [ + 20210903, + 9.23, + 9.24, + 9.33, + 9.16, + 9.24, + 50781588, + 470393997 + ], + [ + 20210906, + 9.24, + 9.22, + 9.31, + 9.2, + 9.21, + 35627742, + 329503566 + ], + [ + 20210907, + 9.21, + 9.21, + 9.39, + 9.16, + 9.34, + 64051787, + 594700224 + ], + [ + 20210908, + 9.34, + 9.34, + 9.39, + 9.29, + 9.34, + 40941784, + 382017869 + ], + [ + 20210909, + 9.34, + 9.32, + 9.34, + 9.25, + 9.3, + 31951355, + 297126954 + ], + [ + 20210910, + 9.3, + 9.32, + 9.48, + 9.31, + 9.41, + 57250718, + 537963809 + ], + [ + 20210913, + 9.41, + 9.38, + 9.43, + 9.34, + 9.39, + 29373307, + 275283515 + ], + [ + 20210914, + 9.39, + 9.39, + 9.43, + 9.17, + 9.21, + 53934721, + 500630063 + ], + [ + 20210915, + 9.21, + 9.21, + 9.26, + 9.13, + 9.19, + 38064766, + 349607328 + ], + [ + 20210916, + 9.19, + 9.2, + 9.23, + 9.11, + 9.12, + 49199895, + 450453204 + ], + [ + 20210917, + 9.12, + 9.11, + 9.17, + 9.08, + 9.11, + 30233529, + 275167575 + ], + [ + 20210922, + 9.11, + 9, + 9.08, + 8.96, + 9.03, + 35054148, + 316134897 + ], + [ + 20210923, + 9.03, + 9.1, + 9.15, + 9.01, + 9.03, + 39639967, + 359242361 + ], + [ + 20210924, + 9.03, + 9.04, + 9.08, + 8.99, + 9.02, + 39925596, + 360045375 + ], + [ + 20210927, + 9.02, + 9.02, + 9.05, + 8.94, + 9.02, + 41708355, + 374465142 + ], + [ + 20210928, + 9.02, + 8.98, + 9.09, + 8.98, + 9.03, + 33340762, + 301762292 + ], + [ + 20210929, + 9.03, + 9.01, + 9.09, + 8.97, + 9.02, + 40008268, + 361288902 + ], + [ + 20210930, + 9.02, + 9.03, + 9.05, + 8.98, + 9, + 29190245, + 262917687 + ], + [ + 20211008, + 9, + 9.05, + 9.15, + 9.03, + 9.08, + 39080557, + 354870725 + ], + [ + 20211011, + 9.08, + 9.12, + 9.25, + 9.1, + 9.15, + 46632488, + 427661681 + ], + [ + 20211012, + 9.15, + 9.12, + 9.19, + 9.09, + 9.14, + 35725751, + 326390581 + ], + [ + 20211013, + 9.14, + 9.14, + 9.15, + 9.05, + 9.07, + 22538281, + 204856494 + ], + [ + 20211014, + 9.07, + 9.07, + 9.09, + 9.02, + 9.04, + 22584606, + 204329607 + ], + [ + 20211015, + 9.04, + 9.05, + 9.11, + 9.02, + 9.07, + 27525449, + 249700096 + ], + [ + 20211018, + 9.07, + 9.06, + 9.1, + 8.98, + 9.02, + 25964695, + 234209597 + ], + [ + 20211019, + 9.02, + 9.03, + 9.07, + 9.01, + 9.01, + 28636166, + 258552846 + ], + [ + 20211020, + 9.01, + 9.03, + 9.06, + 8.99, + 9.02, + 27482428, + 247758529 + ], + [ + 20211021, + 9.02, + 9.05, + 9.09, + 9.01, + 9.04, + 44074576, + 398999704 + ], + [ + 20211022, + 9.04, + 9.07, + 9.13, + 9.02, + 9.07, + 38669415, + 350441991 + ], + [ + 20211025, + 9.07, + 9.03, + 9.06, + 9.02, + 9.03, + 26585515, + 240319367 + ], + [ + 20211026, + 9.03, + 9.06, + 9.09, + 9.01, + 9.03, + 30751828, + 277872449 + ], + [ + 20211027, + 9.03, + 9.01, + 9.02, + 8.96, + 8.99, + 34197280, + 307379956 + ], + [ + 20211028, + 8.99, + 8.99, + 9.01, + 8.95, + 8.96, + 28165181, + 252660140 + ], + [ + 20211029, + 8.96, + 8.96, + 9, + 8.93, + 8.94, + 35990731, + 322416661 + ], + [ + 20211101, + 8.94, + 8.69, + 8.78, + 8.6, + 8.72, + 64940974, + 564516752 + ], + [ + 20211102, + 8.72, + 8.71, + 8.75, + 8.5, + 8.54, + 70034623, + 602023097 + ], + [ + 20211103, + 8.54, + 8.59, + 8.59, + 8.51, + 8.53, + 29785185, + 254382301 + ], + [ + 20211104, + 8.53, + 8.53, + 8.54, + 8.5, + 8.51, + 26148859, + 222785142 + ], + [ + 20211105, + 8.51, + 8.51, + 8.54, + 8.49, + 8.53, + 22913355, + 195212631 + ], + [ + 20211108, + 8.53, + 8.48, + 8.53, + 8.46, + 8.49, + 24353008, + 206985050 + ], + [ + 20211109, + 8.49, + 8.5, + 8.55, + 8.49, + 8.54, + 19548518, + 166547491 + ], + [ + 20211110, + 8.54, + 8.53, + 8.53, + 8.44, + 8.48, + 27478869, + 232796692 + ], + [ + 20211111, + 8.48, + 8.48, + 8.62, + 8.47, + 8.62, + 31419321, + 269103086 + ], + [ + 20211112, + 8.62, + 8.64, + 8.65, + 8.58, + 8.65, + 20498205, + 176737119 + ], + [ + 20211115, + 8.65, + 8.66, + 8.75, + 8.65, + 8.75, + 27625801, + 240602624 + ], + [ + 20211116, + 8.75, + 8.7, + 8.74, + 8.63, + 8.73, + 24030066, + 208943547 + ], + [ + 20211117, + 8.73, + 8.67, + 8.72, + 8.65, + 8.65, + 19301599, + 167446824 + ], + [ + 20211118, + 8.65, + 8.61, + 8.66, + 8.53, + 8.56, + 20465395, + 175306638 + ], + [ + 20211119, + 8.56, + 8.56, + 8.7, + 8.55, + 8.65, + 20471995, + 176572248 + ], + [ + 20211122, + 8.65, + 8.63, + 8.66, + 8.59, + 8.6, + 20983745, + 180823527 + ], + [ + 20211123, + 8.6, + 8.61, + 8.7, + 8.61, + 8.63, + 21502374, + 185927807 + ], + [ + 20211124, + 8.63, + 8.61, + 8.69, + 8.59, + 8.68, + 19342692, + 167133727 + ], + [ + 20211125, + 8.68, + 8.68, + 8.69, + 8.61, + 8.64, + 13169070, + 113743005 + ], + [ + 20211126, + 8.64, + 8.61, + 8.62, + 8.55, + 8.56, + 21199061, + 181698146 + ], + [ + 20211129, + 8.56, + 8.57, + 8.59, + 8.5, + 8.59, + 23746400, + 202736522 + ], + [ + 20211130, + 8.59, + 8.54, + 8.59, + 8.51, + 8.51, + 30900124, + 263703121 + ], + [ + 20211201, + 8.51, + 8.53, + 8.58, + 8.51, + 8.56, + 19333856, + 165443381 + ], + [ + 20211202, + 8.56, + 8.56, + 8.61, + 8.52, + 8.58, + 22906201, + 196509475 + ], + [ + 20211203, + 8.58, + 8.58, + 8.6, + 8.52, + 8.59, + 23848744, + 204050795 + ], + [ + 20211206, + 8.59, + 8.59, + 8.64, + 8.57, + 8.6, + 33882029, + 291593648 + ], + [ + 20211207, + 8.6, + 8.69, + 8.7, + 8.6, + 8.68, + 40016290, + 346582039 + ], + [ + 20211208, + 8.68, + 8.7, + 8.7, + 8.63, + 8.67, + 28605916, + 247833290 + ], + [ + 20211209, + 8.67, + 8.69, + 8.8, + 8.66, + 8.75, + 51186201, + 447467445 + ], + [ + 20211210, + 8.75, + 8.73, + 8.78, + 8.72, + 8.77, + 42494890, + 371969042 + ], + [ + 20211213, + 8.77, + 8.79, + 8.81, + 8.62, + 8.65, + 56234006, + 488480939 + ], + [ + 20211214, + 8.65, + 8.64, + 8.65, + 8.54, + 8.57, + 49389318, + 423738409 + ], + [ + 20211215, + 8.57, + 8.54, + 8.58, + 8.53, + 8.55, + 20664239, + 176754858 + ], + [ + 20211216, + 8.55, + 8.56, + 8.61, + 8.55, + 8.6, + 26899524, + 230865612 + ], + [ + 20211217, + 8.6, + 8.61, + 8.62, + 8.56, + 8.56, + 27269580, + 234082748 + ], + [ + 20211220, + 8.56, + 8.55, + 8.61, + 8.55, + 8.58, + 27786123, + 238630278 + ], + [ + 20211221, + 8.58, + 8.55, + 8.65, + 8.55, + 8.61, + 26310957, + 226526116 + ], + [ + 20211222, + 8.61, + 8.62, + 8.64, + 8.57, + 8.57, + 21618063, + 185663516 + ], + [ + 20211223, + 8.57, + 8.58, + 8.6, + 8.56, + 8.58, + 18901873, + 162106685 + ], + [ + 20211224, + 8.58, + 8.58, + 8.59, + 8.53, + 8.54, + 18252048, + 156027073 + ], + [ + 20211227, + 8.54, + 8.54, + 8.57, + 8.53, + 8.56, + 19527735, + 167009884 + ], + [ + 20211228, + 8.56, + 8.56, + 8.59, + 8.54, + 8.57, + 29833707, + 255590457 + ], + [ + 20211229, + 8.57, + 8.57, + 8.58, + 8.53, + 8.54, + 20050130, + 171393528 + ], + [ + 20211230, + 8.54, + 8.54, + 8.58, + 8.53, + 8.54, + 23272484, + 199031073 + ], + [ + 20211231, + 8.54, + 8.54, + 8.57, + 8.53, + 8.53, + 22929621, + 195941582 + ], + [ + 20220104, + 8.53, + 8.54, + 8.58, + 8.52, + 8.57, + 37707647, + 322145532 + ], + [ + 20220105, + 8.57, + 8.57, + 8.68, + 8.56, + 8.64, + 55459135, + 478834470 + ], + [ + 20220106, + 8.64, + 8.66, + 8.66, + 8.56, + 8.57, + 41031062, + 352720657 + ], + [ + 20220107, + 8.57, + 8.57, + 8.73, + 8.57, + 8.71, + 63018297, + 546456194 + ], + [ + 20220110, + 8.71, + 8.72, + 8.78, + 8.66, + 8.72, + 34055312, + 296601230 + ], + [ + 20220111, + 8.72, + 8.74, + 8.78, + 8.69, + 8.73, + 42646106, + 373093384 + ], + [ + 20220112, + 8.73, + 8.75, + 8.75, + 8.63, + 8.69, + 41240670, + 358535694 + ], + [ + 20220113, + 8.69, + 8.73, + 8.85, + 8.69, + 8.72, + 48923692, + 429003208 + ], + [ + 20220114, + 8.72, + 8.72, + 8.72, + 8.57, + 8.59, + 51060652, + 440215954 + ], + [ + 20220117, + 8.59, + 8.57, + 8.63, + 8.57, + 8.57, + 22177975, + 190459847 + ], + [ + 20220118, + 8.57, + 8.58, + 8.66, + 8.55, + 8.63, + 39995195, + 344181260 + ], + [ + 20220119, + 8.63, + 8.63, + 8.66, + 8.61, + 8.64, + 26257662, + 226931297 + ], + [ + 20220120, + 8.64, + 8.66, + 8.82, + 8.64, + 8.8, + 82842044, + 724160483 + ], + [ + 20220121, + 8.8, + 8.78, + 8.8, + 8.72, + 8.76, + 47572539, + 416684184 + ], + [ + 20220124, + 8.76, + 8.79, + 8.79, + 8.66, + 8.69, + 32489722, + 282465419 + ], + [ + 20220125, + 8.69, + 8.68, + 8.68, + 8.56, + 8.56, + 43312412, + 372488759 + ], + [ + 20220126, + 8.56, + 8.57, + 8.59, + 8.54, + 8.57, + 23481959, + 201130974 + ], + [ + 20220127, + 8.57, + 8.55, + 8.56, + 8.45, + 8.45, + 56281031, + 477716811 + ], + [ + 20220128, + 8.45, + 8.48, + 8.51, + 8.41, + 8.41, + 43993766, + 372256637 + ], + [ + 20220207, + 8.41, + 8.48, + 8.55, + 8.44, + 8.52, + 39988312, + 340086709 + ], + [ + 20220208, + 8.52, + 8.53, + 8.67, + 8.51, + 8.65, + 47572520, + 409206611 + ], + [ + 20220209, + 8.65, + 8.64, + 8.71, + 8.62, + 8.64, + 36223235, + 313861239 + ], + [ + 20220210, + 8.64, + 8.66, + 8.71, + 8.62, + 8.69, + 28716174, + 249045194 + ], + [ + 20220211, + 8.69, + 8.7, + 8.76, + 8.67, + 8.74, + 37682874, + 328719166 + ], + [ + 20220214, + 8.74, + 8.69, + 8.71, + 8.58, + 8.6, + 34727078, + 299136398 + ], + [ + 20220215, + 8.6, + 8.59, + 8.63, + 8.52, + 8.55, + 31680750, + 271300747 + ], + [ + 20220216, + 8.55, + 8.58, + 8.64, + 8.56, + 8.59, + 28609574, + 246064337 + ], + [ + 20220217, + 8.59, + 8.6, + 8.63, + 8.56, + 8.56, + 24533221, + 210822959 + ], + [ + 20220218, + 8.56, + 8.55, + 8.67, + 8.53, + 8.67, + 34384620, + 296119868 + ], + [ + 20220221, + 8.67, + 8.64, + 8.64, + 8.55, + 8.6, + 24334270, + 208998930 + ], + [ + 20220222, + 8.6, + 8.57, + 8.59, + 8.53, + 8.58, + 32497174, + 278140362 + ], + [ + 20220223, + 8.58, + 8.59, + 8.59, + 8.53, + 8.54, + 29476392, + 251902283 + ], + [ + 20220224, + 8.54, + 8.54, + 8.55, + 8.4, + 8.44, + 47703559, + 404232342 + ], + [ + 20220225, + 8.44, + 8.44, + 8.48, + 8.41, + 8.43, + 32239910, + 272095574 + ], + [ + 20220228, + 8.43, + 8.44, + 8.45, + 8.36, + 8.39, + 23393262, + 196216444 + ], + [ + 20220301, + 8.39, + 8.39, + 8.46, + 8.39, + 8.44, + 23540305, + 198243687 + ], + [ + 20220302, + 8.44, + 8.41, + 8.46, + 8.4, + 8.42, + 16708051, + 140817898 + ], + [ + 20220303, + 8.42, + 8.44, + 8.5, + 8.43, + 8.46, + 19864647, + 167938715 + ], + [ + 20220304, + 8.46, + 8.44, + 8.44, + 8.36, + 8.4, + 26395729, + 221531967 + ], + [ + 20220307, + 8.4, + 8.38, + 8.4, + 8.28, + 8.29, + 37177243, + 309677991 + ], + [ + 20220308, + 8.29, + 8.29, + 8.3, + 8.05, + 8.08, + 46688059, + 381542333 + ], + [ + 20220309, + 8.08, + 8.11, + 8.13, + 7.76, + 7.9, + 46035702, + 367319437 + ], + [ + 20220310, + 7.9, + 8.01, + 8.05, + 7.92, + 7.92, + 25181489, + 200622345 + ], + [ + 20220311, + 7.92, + 7.89, + 8.02, + 7.77, + 8.01, + 33286005, + 262318143 + ], + [ + 20220314, + 8.01, + 7.95, + 8, + 7.9, + 7.91, + 22770866, + 180826437 + ], + [ + 20220315, + 7.91, + 7.92, + 7.93, + 7.61, + 7.63, + 48962295, + 379252434 + ], + [ + 20220316, + 7.63, + 7.69, + 7.8, + 7.52, + 7.77, + 41520083, + 318505390 + ], + [ + 20220317, + 7.77, + 7.85, + 7.85, + 7.71, + 7.74, + 41495556, + 322981454 + ], + [ + 20220318, + 7.74, + 7.73, + 7.91, + 7.71, + 7.9, + 53179530, + 417702652 + ], + [ + 20220321, + 7.9, + 7.84, + 7.84, + 7.73, + 7.76, + 38823962, + 302127786 + ], + [ + 20220322, + 7.76, + 7.77, + 7.88, + 7.75, + 7.83, + 28224469, + 220766832 + ], + [ + 20220323, + 7.83, + 7.83, + 7.84, + 7.77, + 7.8, + 25553686, + 199580747 + ], + [ + 20220324, + 7.8, + 7.78, + 7.83, + 7.76, + 7.8, + 16687677, + 130087627 + ], + [ + 20220325, + 7.8, + 7.8, + 7.86, + 7.78, + 7.8, + 16474442, + 128855055 + ], + [ + 20220328, + 7.8, + 7.8, + 7.87, + 7.71, + 7.86, + 28783984, + 224838880 + ], + [ + 20220329, + 7.86, + 7.83, + 7.86, + 7.8, + 7.82, + 22516978, + 176131297 + ], + [ + 20220330, + 7.82, + 7.84, + 7.92, + 7.82, + 7.92, + 29854369, + 235127475 + ], + [ + 20220331, + 7.92, + 7.89, + 8.02, + 7.86, + 8, + 25969772, + 206902404 + ], + [ + 20220401, + 8, + 7.95, + 8.07, + 7.94, + 8.07, + 31881345, + 255823775 + ], + [ + 20220406, + 8.07, + 8, + 8.18, + 8, + 8.17, + 42546117, + 345601825 + ], + [ + 20220407, + 8.17, + 8.16, + 8.18, + 8.06, + 8.07, + 31712143, + 257349868 + ], + [ + 20220408, + 8.07, + 8.07, + 8.12, + 8.02, + 8.11, + 24089173, + 194553785 + ], + [ + 20220411, + 8.11, + 8.11, + 8.11, + 7.97, + 8.01, + 30015679, + 240997448 + ], + [ + 20220412, + 8.01, + 8.02, + 8.15, + 7.98, + 8.11, + 31331939, + 252435318 + ], + [ + 20220413, + 8.11, + 8.09, + 8.14, + 8.05, + 8.1, + 18501150, + 149849342 + ], + [ + 20220414, + 8.1, + 8.11, + 8.15, + 8.1, + 8.11, + 18973150, + 154167548 + ], + [ + 20220415, + 8.11, + 8.11, + 8.18, + 8.09, + 8.15, + 21811956, + 177849450 + ], + [ + 20220418, + 8.15, + 8.12, + 8.14, + 8.01, + 8.03, + 21022369, + 169238879 + ], + [ + 20220419, + 8.03, + 8.04, + 8.14, + 8.03, + 8.14, + 24564490, + 198485790 + ], + [ + 20220420, + 8.14, + 8.13, + 8.15, + 8.08, + 8.11, + 19143935, + 155238284 + ], + [ + 20220421, + 8.11, + 8.08, + 8.16, + 7.99, + 8.07, + 29228035, + 236728146 + ], + [ + 20220422, + 8.07, + 8.01, + 8.12, + 8.01, + 8.09, + 27612017, + 222997628 + ], + [ + 20220425, + 8.09, + 8.02, + 8.1, + 7.81, + 7.82, + 53311550, + 426094148 + ], + [ + 20220426, + 7.82, + 7.84, + 7.99, + 7.79, + 7.87, + 38204259, + 301693698 + ], + [ + 20220427, + 7.87, + 7.91, + 7.95, + 7.81, + 7.83, + 38688614, + 304687721 + ], + [ + 20220428, + 7.83, + 7.86, + 7.99, + 7.86, + 7.99, + 45175169, + 358888163 + ], + [ + 20220429, + 7.99, + 7.98, + 8.06, + 7.86, + 8.03, + 44512846, + 354246100 + ], + [ + 20220505, + 8.03, + 8.03, + 8.08, + 7.96, + 7.99, + 29133140, + 233186177 + ], + [ + 20220506, + 7.99, + 7.94, + 7.98, + 7.82, + 7.85, + 31795578, + 250345903 + ], + [ + 20220509, + 7.85, + 7.85, + 7.86, + 7.8, + 7.82, + 16035420, + 125476461 + ], + [ + 20220510, + 7.82, + 7.8, + 7.89, + 7.71, + 7.85, + 32991018, + 257366422 + ], + [ + 20220511, + 7.85, + 7.84, + 7.9, + 7.81, + 7.86, + 25116815, + 197407269 + ], + [ + 20220512, + 7.86, + 7.83, + 7.91, + 7.83, + 7.87, + 22352229, + 176091168 + ], + [ + 20220513, + 7.87, + 7.91, + 8.05, + 7.9, + 8.05, + 37343358, + 298941533 + ], + [ + 20220516, + 8.05, + 8.05, + 8.07, + 7.93, + 7.97, + 20990826, + 167326392 + ], + [ + 20220517, + 7.97, + 8.01, + 8.04, + 7.95, + 8.02, + 18714191, + 149733543 + ], + [ + 20220518, + 8.02, + 7.98, + 8.01, + 7.92, + 7.95, + 19463913, + 154781980 + ], + [ + 20220519, + 7.95, + 7.92, + 7.98, + 7.89, + 7.91, + 19904191, + 157705909 + ], + [ + 20220520, + 7.91, + 7.94, + 8.05, + 7.92, + 8.04, + 32699572, + 262095154 + ], + [ + 20220523, + 8.04, + 8.06, + 8.06, + 7.95, + 7.95, + 25527572, + 203770116 + ], + [ + 20220524, + 7.95, + 7.96, + 7.97, + 7.87, + 7.88, + 26028514, + 205916168 + ], + [ + 20220525, + 7.88, + 7.92, + 7.93, + 7.85, + 7.88, + 21003364, + 165613957 + ], + [ + 20220526, + 7.88, + 7.89, + 7.92, + 7.84, + 7.9, + 23401589, + 184331253 + ], + [ + 20220527, + 7.9, + 7.92, + 8.01, + 7.88, + 8, + 31755338, + 252802577 + ], + [ + 20220530, + 8, + 8.01, + 8.02, + 7.87, + 7.88, + 35696257, + 282538705 + ], + [ + 20220531, + 7.88, + 7.9, + 7.98, + 7.88, + 7.94, + 31750884, + 251916051 + ], + [ + 20220601, + 7.94, + 7.94, + 7.94, + 7.89, + 7.91, + 18401941, + 145647638 + ], + [ + 20220602, + 7.91, + 7.89, + 7.91, + 7.87, + 7.89, + 18931116, + 149199713 + ], + [ + 20220606, + 7.89, + 7.87, + 7.9, + 7.82, + 7.86, + 33010527, + 259403167 + ], + [ + 20220607, + 7.86, + 7.84, + 7.89, + 7.83, + 7.88, + 30623076, + 240941764 + ], + [ + 20220608, + 7.88, + 7.87, + 7.88, + 7.83, + 7.86, + 39555666, + 310775180 + ], + [ + 20220609, + 7.86, + 7.86, + 7.96, + 7.84, + 7.95, + 60606956, + 480180512 + ], + [ + 20220610, + 7.95, + 7.93, + 8.05, + 7.89, + 7.93, + 123446198, + 984436173 + ], + [ + 20220613, + 7.93, + 7.91, + 7.93, + 7.74, + 7.77, + 104597235, + 816472115 + ], + [ + 20220614, + 7.77, + 7.74, + 7.89, + 7.73, + 7.87, + 55047795, + 428964424 + ], + [ + 20220615, + 7.87, + 7.86, + 8.13, + 7.85, + 8.03, + 112759058, + 906495919 + ], + [ + 20220616, + 8.03, + 8.05, + 8.08, + 7.92, + 7.92, + 56889689, + 453897643 + ], + [ + 20220617, + 7.92, + 7.91, + 8, + 7.89, + 7.97, + 35612494, + 283173437 + ], + [ + 20220620, + 7.97, + 7.95, + 7.98, + 7.91, + 7.91, + 30065154, + 238320268 + ], + [ + 20220621, + 7.91, + 7.92, + 7.98, + 7.92, + 7.97, + 23245677, + 185071903 + ], + [ + 20220622, + 7.97, + 7.96, + 7.97, + 7.91, + 7.92, + 20635582, + 163685601 + ], + [ + 20220623, + 7.92, + 7.94, + 7.97, + 7.91, + 7.97, + 23255144, + 184864875 + ], + [ + 20220624, + 7.97, + 7.97, + 7.98, + 7.93, + 7.95, + 23665322, + 188294113 + ], + [ + 20220627, + 7.95, + 7.95, + 8.01, + 7.94, + 7.97, + 24067719, + 192131006 + ], + [ + 20220628, + 7.97, + 7.97, + 8.04, + 7.96, + 8.04, + 25729078, + 205871662 + ], + [ + 20220629, + 8.04, + 8.01, + 8.06, + 8, + 8.05, + 30299747, + 243477295 + ], + [ + 20220630, + 8.05, + 8.05, + 8.06, + 8, + 8.01, + 23369617, + 187691080 + ], + [ + 20220701, + 8.01, + 8.01, + 8.04, + 7.98, + 7.99, + 17846787, + 142651655 + ], + [ + 20220704, + 7.99, + 7.99, + 8, + 7.94, + 7.96, + 18222009, + 145047089 + ], + [ + 20220705, + 7.96, + 7.96, + 8, + 7.94, + 7.98, + 21322243, + 169924263 + ], + [ + 20220706, + 7.98, + 7.97, + 7.98, + 7.87, + 7.9, + 28829658, + 227963132 + ], + [ + 20220707, + 7.9, + 7.88, + 7.92, + 7.86, + 7.87, + 18636395, + 147034170 + ], + [ + 20220708, + 7.87, + 7.9, + 7.9, + 7.87, + 7.88, + 12379190, + 97665057 + ], + [ + 20220711, + 7.88, + 7.87, + 7.9, + 7.86, + 7.87, + 16195472, + 127636557 + ], + [ + 20220712, + 7.87, + 7.86, + 7.94, + 7.86, + 7.91, + 19889798, + 157433752 + ], + [ + 20220713, + 7.91, + 7.93, + 7.94, + 7.85, + 7.85, + 30506523, + 240374854 + ], + [ + 20220714, + 7.85, + 7.84, + 7.86, + 7.75, + 7.79, + 40565878, + 315441409 + ], + [ + 20220715, + 7.79, + 7.76, + 7.8, + 7.65, + 7.67, + 47127632, + 364457391 + ], + [ + 20220718, + 7.67, + 7.68, + 7.79, + 7.68, + 7.79, + 25164232, + 195287191 + ], + [ + 20220719, + 7.79, + 7.79, + 7.82, + 7.77, + 7.81, + 28872304, + 224891813 + ], + [ + 20220720, + 7.81, + 7.85, + 7.85, + 7.77, + 7.79, + 39713402, + 309465406 + ], + [ + 20220721, + 7.38, + 7.4, + 7.41, + 7.33, + 7.33, + 41541585, + 305408212 + ], + [ + 20220722, + 7.33, + 7.34, + 7.38, + 7.34, + 7.35, + 19660796, + 144713990 + ], + [ + 20220725, + 7.35, + 7.33, + 7.38, + 7.33, + 7.35, + 17093960, + 125744844 + ], + [ + 20220726, + 7.35, + 7.36, + 7.39, + 7.34, + 7.38, + 18730569, + 138030623 + ], + [ + 20220727, + 7.38, + 7.36, + 7.37, + 7.33, + 7.34, + 17036417, + 125085329 + ], + [ + 20220728, + 7.34, + 7.35, + 7.37, + 7.32, + 7.33, + 21524372, + 158047423 + ], + [ + 20220729, + 7.33, + 7.35, + 7.35, + 7.23, + 7.26, + 43873316, + 319838541 + ], + [ + 20220801, + 7.26, + 7.26, + 7.28, + 7.21, + 7.23, + 24438011, + 176997249 + ], + [ + 20220802, + 7.23, + 7.22, + 7.22, + 7.07, + 7.14, + 40986083, + 291570127 + ], + [ + 20220803, + 7.14, + 7.13, + 7.17, + 7.07, + 7.07, + 28144846, + 199887999 + ], + [ + 20220804, + 7.07, + 7.09, + 7.1, + 7.06, + 7.09, + 21294463, + 150760431 + ], + [ + 20220805, + 7.09, + 7.09, + 7.18, + 7.08, + 7.15, + 22554203, + 160555049 + ], + [ + 20220808, + 7.15, + 7.17, + 7.18, + 7.12, + 7.12, + 12981219, + 92667054 + ], + [ + 20220809, + 7.12, + 7.13, + 7.15, + 7.1, + 7.12, + 13023820, + 92757272 + ], + [ + 20220810, + 7.12, + 7.12, + 7.13, + 7.08, + 7.09, + 11674742, + 82872444 + ], + [ + 20220811, + 7.09, + 7.12, + 7.19, + 7.1, + 7.18, + 21910821, + 156858352 + ], + [ + 20220812, + 7.18, + 7.19, + 7.26, + 7.17, + 7.24, + 22253354, + 160666706 + ], + [ + 20220815, + 7.24, + 7.24, + 7.29, + 7.2, + 7.21, + 20451392, + 148015693 + ], + [ + 20220816, + 7.21, + 7.21, + 7.26, + 7.18, + 7.19, + 17910142, + 129120993 + ], + [ + 20220817, + 7.19, + 7.21, + 7.3, + 7.18, + 7.28, + 20980840, + 152061979 + ], + [ + 20220818, + 7.28, + 7.27, + 7.27, + 7.19, + 7.21, + 12991819, + 93820911 + ], + [ + 20220819, + 7.21, + 7.18, + 7.28, + 7.18, + 7.2, + 17544569, + 126989202 + ], + [ + 20220822, + 7.2, + 7.18, + 7.24, + 7.16, + 7.23, + 13776616, + 99353492 + ], + [ + 20220823, + 7.23, + 7.21, + 7.22, + 7.17, + 7.17, + 15047471, + 108111340 + ], + [ + 20220824, + 7.17, + 7.17, + 7.22, + 7.14, + 7.15, + 16855765, + 120996053 + ], + [ + 20220825, + 7.15, + 7.16, + 7.22, + 7.15, + 7.2, + 15772556, + 113287117 + ], + [ + 20220826, + 7.2, + 7.23, + 7.26, + 7.18, + 7.22, + 17576235, + 126876441 + ], + [ + 20220829, + 7.22, + 7.16, + 7.21, + 7.12, + 7.15, + 27600324, + 197253687 + ], + [ + 20220830, + 7.15, + 7.14, + 7.2, + 7.13, + 7.19, + 22541928, + 161534933 + ], + [ + 20220831, + 7.19, + 7.17, + 7.28, + 7.15, + 7.27, + 39566130, + 286509309 + ], + [ + 20220901, + 7.27, + 7.23, + 7.29, + 7.2, + 7.23, + 23298388, + 169134999 + ], + [ + 20220902, + 7.23, + 7.24, + 7.27, + 7.2, + 7.21, + 19975499, + 144236249 + ], + [ + 20220905, + 7.21, + 7.18, + 7.27, + 7.14, + 7.26, + 26646247, + 192171037 + ], + [ + 20220906, + 7.26, + 7.25, + 7.3, + 7.24, + 7.26, + 21866681, + 159009208 + ], + [ + 20220907, + 7.26, + 7.23, + 7.26, + 7.22, + 7.22, + 16568470, + 119766057 + ], + [ + 20220908, + 7.22, + 7.24, + 7.27, + 7.22, + 7.24, + 14478347, + 104930853 + ], + [ + 20220909, + 7.24, + 7.27, + 7.34, + 7.24, + 7.31, + 32423037, + 236986665 + ], + [ + 20220913, + 7.31, + 7.28, + 7.36, + 7.27, + 7.35, + 23795140, + 174338448 + ], + [ + 20220914, + 7.35, + 7.29, + 7.34, + 7.27, + 7.28, + 18649011, + 136014994 + ], + [ + 20220915, + 7.28, + 7.29, + 7.37, + 7.28, + 7.32, + 31940343, + 233945047 + ], + [ + 20220916, + 7.32, + 7.3, + 7.32, + 7.14, + 7.14, + 33979138, + 245252584 + ], + [ + 20220919, + 7.14, + 7.16, + 7.2, + 7.1, + 7.16, + 22388073, + 160021577 + ], + [ + 20220920, + 7.16, + 7.16, + 7.18, + 7.1, + 7.11, + 22247046, + 158496620 + ], + [ + 20220921, + 7.11, + 7.1, + 7.16, + 7.08, + 7.13, + 20026161, + 142605616 + ], + [ + 20220922, + 7.13, + 7.11, + 7.14, + 7.08, + 7.12, + 19540404, + 138786682 + ], + [ + 20220923, + 7.12, + 7.12, + 7.18, + 7.09, + 7.16, + 21806262, + 155805817 + ], + [ + 20220926, + 7.16, + 7.12, + 7.17, + 7.05, + 7.06, + 29503476, + 209607847 + ], + [ + 20220927, + 7.06, + 7.04, + 7.09, + 7.02, + 7.07, + 20128163, + 142035077 + ], + [ + 20220928, + 7.07, + 7.05, + 7.12, + 7.02, + 7.08, + 25197590, + 178257967 + ], + [ + 20220929, + 7.08, + 7.11, + 7.13, + 6.95, + 6.99, + 37072647, + 260386962 + ], + [ + 20220930, + 6.99, + 7.02, + 7.07, + 6.99, + 7.04, + 21572691, + 151907573 + ], + [ + 20221010, + 7.04, + 7.04, + 7.09, + 7.01, + 7.03, + 20028296, + 141308416 + ], + [ + 20221011, + 7.03, + 7.07, + 7.08, + 7, + 7.01, + 18613647, + 130804312 + ], + [ + 20221012, + 7.01, + 7.01, + 7.05, + 6.96, + 7.05, + 20354488, + 142570655 + ], + [ + 20221013, + 7.05, + 7.03, + 7.04, + 6.97, + 7, + 24107256, + 168676264 + ], + [ + 20221014, + 7, + 7.03, + 7.07, + 7.01, + 7.03, + 27342763, + 192757733 + ], + [ + 20221017, + 7.03, + 7.05, + 7.05, + 7, + 7.02, + 20616536, + 144892076 + ], + [ + 20221018, + 7.02, + 7.04, + 7.06, + 7.01, + 7.02, + 21908675, + 154099280 + ], + [ + 20221019, + 7.02, + 7.02, + 7.04, + 6.97, + 6.97, + 17988215, + 125873058 + ], + [ + 20221020, + 6.97, + 6.97, + 7, + 6.96, + 6.97, + 19765093, + 137810613 + ], + [ + 20221021, + 6.97, + 6.99, + 7.02, + 6.91, + 6.92, + 24567888, + 170868903 + ], + [ + 20221024, + 6.92, + 6.93, + 6.94, + 6.8, + 6.81, + 38610105, + 265091388 + ], + [ + 20221025, + 6.81, + 6.88, + 6.88, + 6.8, + 6.84, + 26539881, + 181269047 + ], + [ + 20221026, + 6.84, + 6.83, + 6.86, + 6.8, + 6.82, + 20377311, + 139135071 + ], + [ + 20221027, + 6.82, + 6.83, + 6.87, + 6.81, + 6.82, + 21293652, + 145765770 + ], + [ + 20221028, + 6.82, + 6.84, + 6.87, + 6.75, + 6.8, + 28234295, + 192577660 + ], + [ + 20221031, + 6.8, + 6.73, + 6.75, + 6.63, + 6.64, + 32237373, + 215102268 + ], + [ + 20221101, + 6.64, + 6.68, + 6.74, + 6.65, + 6.74, + 27035074, + 181314549 + ], + [ + 20221102, + 6.74, + 6.7, + 6.74, + 6.66, + 6.71, + 24034116, + 160891463 + ], + [ + 20221103, + 6.71, + 6.71, + 6.71, + 6.64, + 6.66, + 21251911, + 141624735 + ], + [ + 20221104, + 6.66, + 6.65, + 6.8, + 6.64, + 6.79, + 32665677, + 220460181 + ], + [ + 20221107, + 6.79, + 6.75, + 6.83, + 6.74, + 6.81, + 16269623, + 110507706 + ], + [ + 20221108, + 6.81, + 6.83, + 6.83, + 6.77, + 6.79, + 15282862, + 103708977 + ], + [ + 20221109, + 6.79, + 6.77, + 6.82, + 6.77, + 6.79, + 13127494, + 89138502 + ], + [ + 20221110, + 6.79, + 6.75, + 6.8, + 6.74, + 6.78, + 12601008, + 85330919 + ], + [ + 20221111, + 6.78, + 6.83, + 6.98, + 6.83, + 6.94, + 40237053, + 277525770 + ], + [ + 20221114, + 6.94, + 6.98, + 7.09, + 6.96, + 7.03, + 43777420, + 308265881 + ], + [ + 20221115, + 7.03, + 7.01, + 7.09, + 7, + 7.06, + 25212063, + 177876453 + ], + [ + 20221116, + 7.06, + 7.03, + 7.06, + 7.01, + 7.03, + 17398102, + 122332873 + ], + [ + 20221117, + 7.03, + 7.02, + 7.02, + 6.95, + 6.98, + 22026825, + 153691240 + ], + [ + 20221118, + 6.98, + 6.99, + 7, + 6.91, + 6.91, + 22662930, + 157460686 + ], + [ + 20221121, + 6.91, + 6.9, + 6.91, + 6.83, + 6.88, + 22374965, + 153475266 + ], + [ + 20221122, + 6.88, + 6.89, + 7.04, + 6.89, + 7.02, + 33424530, + 233200479 + ], + [ + 20221123, + 7.02, + 7.01, + 7.12, + 6.99, + 7.05, + 36694389, + 259475308 + ], + [ + 20221124, + 7.05, + 7.06, + 7.14, + 7.03, + 7.03, + 21534531, + 152263202 + ], + [ + 20221125, + 7.03, + 7.04, + 7.18, + 7.04, + 7.17, + 43033799, + 307087082 + ], + [ + 20221128, + 7.17, + 7.1, + 7.1, + 6.98, + 7.07, + 37873189, + 266592726 + ], + [ + 20221129, + 7.07, + 7.1, + 7.3, + 7.08, + 7.27, + 68171227, + 492975278 + ], + [ + 20221130, + 7.27, + 7.24, + 7.3, + 7.22, + 7.22, + 32346981, + 234334306 + ], + [ + 20221201, + 7.22, + 7.28, + 7.34, + 7.21, + 7.22, + 30040435, + 217886967 + ], + [ + 20221202, + 7.22, + 7.25, + 7.25, + 7.17, + 7.23, + 25722026, + 185354138 + ], + [ + 20221205, + 7.23, + 7.28, + 7.37, + 7.24, + 7.36, + 47367357, + 346640963 + ], + [ + 20221206, + 7.36, + 7.32, + 7.39, + 7.3, + 7.36, + 30550306, + 224448680 + ], + [ + 20221207, + 7.36, + 7.35, + 7.4, + 7.3, + 7.34, + 31176550, + 229009593 + ], + [ + 20221208, + 7.34, + 7.32, + 7.39, + 7.31, + 7.38, + 25551776, + 187977674 + ], + [ + 20221209, + 7.38, + 7.37, + 7.39, + 7.3, + 7.32, + 38192346, + 280350287 + ], + [ + 20221212, + 7.32, + 7.31, + 7.36, + 7.23, + 7.26, + 26708550, + 194644290 + ], + [ + 20221213, + 7.26, + 7.27, + 7.35, + 7.25, + 7.32, + 18253626, + 133464502 + ], + [ + 20221214, + 7.32, + 7.37, + 7.37, + 7.26, + 7.32, + 16180635, + 118352409 + ], + [ + 20221215, + 7.32, + 7.28, + 7.32, + 7.23, + 7.24, + 17471770, + 126757096 + ], + [ + 20221216, + 7.24, + 7.25, + 7.35, + 7.23, + 7.35, + 31704629, + 232171544 + ], + [ + 20221219, + 7.35, + 7.37, + 7.37, + 7.21, + 7.24, + 20432546, + 148576218 + ], + [ + 20221220, + 7.24, + 7.23, + 7.28, + 7.13, + 7.14, + 24800259, + 178369740 + ], + [ + 20221221, + 7.14, + 7.22, + 7.24, + 7.13, + 7.19, + 17252934, + 124209181 + ], + [ + 20221222, + 7.19, + 7.28, + 7.31, + 7.2, + 7.24, + 18662641, + 135509039 + ], + [ + 20221223, + 7.24, + 7.19, + 7.27, + 7.17, + 7.19, + 12958464, + 93463047 + ], + [ + 20221226, + 7.19, + 7.19, + 7.21, + 7.08, + 7.1, + 20138533, + 143606824 + ], + [ + 20221227, + 7.1, + 7.13, + 7.29, + 7.12, + 7.22, + 24065192, + 173516852 + ], + [ + 20221228, + 7.22, + 7.22, + 7.3, + 7.2, + 7.3, + 20901364, + 152167734 + ], + [ + 20221229, + 7.3, + 7.27, + 7.29, + 7.18, + 7.24, + 18367088, + 132652083 + ], + [ + 20221230, + 7.24, + 7.23, + 7.3, + 7.22, + 7.28, + 20352397, + 147932731 + ], + [ + 20230103, + 7.28, + 7.27, + 7.28, + 7.17, + 7.23, + 25892521, + 187094064 + ], + [ + 20230104, + 7.23, + 7.27, + 7.35, + 7.23, + 7.31, + 30947081, + 226321372 + ], + [ + 20230105, + 7.31, + 7.37, + 7.38, + 7.3, + 7.35, + 30162154, + 221617355 + ], + [ + 20230106, + 7.35, + 7.35, + 7.38, + 7.31, + 7.34, + 20312881, + 149170538 + ], + [ + 20230109, + 7.34, + 7.38, + 7.38, + 7.3, + 7.34, + 19612260, + 143998211 + ], + [ + 20230110, + 7.34, + 7.35, + 7.35, + 7.28, + 7.28, + 16194647, + 118223822 + ], + [ + 20230111, + 7.28, + 7.31, + 7.34, + 7.27, + 7.3, + 19215541, + 140393996 + ], + [ + 20230112, + 7.3, + 7.33, + 7.34, + 7.24, + 7.27, + 16849908, + 122554362 + ], + [ + 20230113, + 7.27, + 7.29, + 7.35, + 7.27, + 7.34, + 21770211, + 159178132 + ], + [ + 20230116, + 7.34, + 7.35, + 7.38, + 7.28, + 7.33, + 36816941, + 270170018 + ], + [ + 20230117, + 7.33, + 7.34, + 7.35, + 7.27, + 7.3, + 24222613, + 176749046 + ], + [ + 20230118, + 7.3, + 7.31, + 7.33, + 7.27, + 7.31, + 24494551, + 178868885 + ], + [ + 20230119, + 7.31, + 7.31, + 7.33, + 7.26, + 7.33, + 16713352, + 121983726 + ], + [ + 20230120, + 7.33, + 7.34, + 7.36, + 7.32, + 7.36, + 20986958, + 154239831 + ], + [ + 20230130, + 7.36, + 7.43, + 7.43, + 7.37, + 7.4, + 31810739, + 235352030 + ], + [ + 20230131, + 7.4, + 7.42, + 7.45, + 7.37, + 7.37, + 28438220, + 210715444 + ], + [ + 20230201, + 7.37, + 7.4, + 7.4, + 7.33, + 7.36, + 18659542, + 137294549 + ], + [ + 20230202, + 7.36, + 7.39, + 7.39, + 7.32, + 7.36, + 21900191, + 160961795 + ], + [ + 20230203, + 7.36, + 7.33, + 7.35, + 7.27, + 7.27, + 29885527, + 217904608 + ], + [ + 20230206, + 7.27, + 7.25, + 7.25, + 7.21, + 7.25, + 22786780, + 164745210 + ], + [ + 20230207, + 7.25, + 7.27, + 7.27, + 7.22, + 7.24, + 15481821, + 112169271 + ], + [ + 20230208, + 7.24, + 7.24, + 7.27, + 7.22, + 7.23, + 13095025, + 94770357 + ], + [ + 20230209, + 7.23, + 7.23, + 7.28, + 7.22, + 7.26, + 10895965, + 79099151 + ], + [ + 20230210, + 7.26, + 7.25, + 7.27, + 7.22, + 7.24, + 11944106, + 86527412 + ], + [ + 20230213, + 7.24, + 7.22, + 7.26, + 7.18, + 7.23, + 20449779, + 147742689 + ], + [ + 20230214, + 7.23, + 7.24, + 7.26, + 7.23, + 7.24, + 11929853, + 86373390 + ], + [ + 20230215, + 7.24, + 7.24, + 7.25, + 7.19, + 7.2, + 15467693, + 111509088 + ], + [ + 20230216, + 7.2, + 7.21, + 7.26, + 7.18, + 7.19, + 18798353, + 135881169 + ], + [ + 20230217, + 7.19, + 7.19, + 7.22, + 7.13, + 7.13, + 21148914, + 151882567 + ], + [ + 20230220, + 7.13, + 7.16, + 7.27, + 7.15, + 7.26, + 25613504, + 184902604 + ], + [ + 20230221, + 7.26, + 7.26, + 7.3, + 7.23, + 7.29, + 16234446, + 118094161 + ], + [ + 20230222, + 7.29, + 7.28, + 7.29, + 7.24, + 7.24, + 12971392, + 94204601 + ], + [ + 20230223, + 7.24, + 7.25, + 7.28, + 7.23, + 7.23, + 11436536, + 82898812 + ], + [ + 20230224, + 7.23, + 7.22, + 7.26, + 7.18, + 7.18, + 16681114, + 120124648 + ], + [ + 20230227, + 7.18, + 7.16, + 7.2, + 7.16, + 7.16, + 15800639, + 113363322 + ], + [ + 20230228, + 7.16, + 7.18, + 7.2, + 7.14, + 7.18, + 17448100, + 125100408 + ], + [ + 20230301, + 7.18, + 7.17, + 7.27, + 7.17, + 7.26, + 25661325, + 185861462 + ], + [ + 20230302, + 7.26, + 7.23, + 7.29, + 7.23, + 7.27, + 17070002, + 124094305 + ], + [ + 20230303, + 7.27, + 7.29, + 7.36, + 7.26, + 7.35, + 31094168, + 227583048 + ], + [ + 20230306, + 7.35, + 7.35, + 7.37, + 7.31, + 7.33, + 24939950, + 182971731 + ], + [ + 20230307, + 7.33, + 7.32, + 7.46, + 7.3, + 7.31, + 56642781, + 417960791 + ], + [ + 20230308, + 7.31, + 7.3, + 7.32, + 7.25, + 7.31, + 19059038, + 138757482 + ], + [ + 20230309, + 7.31, + 7.31, + 7.34, + 7.25, + 7.27, + 18993344, + 138470615 + ], + [ + 20230310, + 7.27, + 7.24, + 7.26, + 7.15, + 7.15, + 27843826, + 200486042 + ], + [ + 20230313, + 7.15, + 7.05, + 7.09, + 7.03, + 7.06, + 51314997, + 362230490 + ], + [ + 20230314, + 7.06, + 7.06, + 7.07, + 7, + 7.02, + 32453388, + 228164818 + ], + [ + 20230315, + 7.02, + 7.07, + 7.1, + 7.06, + 7.08, + 25072976, + 177677435 + ], + [ + 20230316, + 7.08, + 7.08, + 7.17, + 7.05, + 7.12, + 28501314, + 203051784 + ], + [ + 20230317, + 7.12, + 7.14, + 7.22, + 7.1, + 7.11, + 36328142, + 260022748 + ], + [ + 20230320, + 7.11, + 7.1, + 7.22, + 7.1, + 7.13, + 26292154, + 188546316 + ], + [ + 20230321, + 7.13, + 7.16, + 7.2, + 7.13, + 7.13, + 18977675, + 135798122 + ], + [ + 20230322, + 7.13, + 7.15, + 7.19, + 7.14, + 7.18, + 16988375, + 121799289 + ], + [ + 20230323, + 7.18, + 7.15, + 7.22, + 7.14, + 7.21, + 21506296, + 154656983 + ], + [ + 20230324, + 7.21, + 7.19, + 7.25, + 7.18, + 7.21, + 25687826, + 185477856 + ], + [ + 20230327, + 7.21, + 7.23, + 7.23, + 7.15, + 7.15, + 19141397, + 137294386 + ], + [ + 20230328, + 7.15, + 7.16, + 7.19, + 7.14, + 7.18, + 16641290, + 119293209 + ], + [ + 20230329, + 7.18, + 7.23, + 7.23, + 7.16, + 7.16, + 12685806, + 91087594 + ], + [ + 20230330, + 7.16, + 7.18, + 7.21, + 7.12, + 7.19, + 22504756, + 161359032 + ], + [ + 20230331, + 7.19, + 7.19, + 7.24, + 7.17, + 7.19, + 20048925, + 144423998 + ], + [ + 20230403, + 7.19, + 7.19, + 7.21, + 7.16, + 7.19, + 20246596, + 145394356 + ], + [ + 20230404, + 7.19, + 7.19, + 7.22, + 7.16, + 7.21, + 25718197, + 184997550 + ], + [ + 20230406, + 7.21, + 7.21, + 7.22, + 7.18, + 7.18, + 14740291, + 106072546 + ], + [ + 20230407, + 7.18, + 7.19, + 7.24, + 7.16, + 7.23, + 17465820, + 125889350 + ], + [ + 20230410, + 7.23, + 7.21, + 7.24, + 7.19, + 7.21, + 17548307, + 126535779 + ], + [ + 20230411, + 7.21, + 7.23, + 7.23, + 7.18, + 7.18, + 20191251, + 145358007 + ], + [ + 20230412, + 7.18, + 7.2, + 7.23, + 7.17, + 7.21, + 19475694, + 140373570 + ], + [ + 20230413, + 7.21, + 7.22, + 7.29, + 7.2, + 7.25, + 25779019, + 186717624 + ], + [ + 20230414, + 7.25, + 7.28, + 7.31, + 7.25, + 7.27, + 25074604, + 182629852 + ], + [ + 20230417, + 7.27, + 7.26, + 7.4, + 7.26, + 7.39, + 36027756, + 264817275 + ], + [ + 20230418, + 7.39, + 7.38, + 7.59, + 7.37, + 7.54, + 77412335, + 582499848 + ], + [ + 20230419, + 7.54, + 7.49, + 7.58, + 7.43, + 7.53, + 52269783, + 393443029 + ], + [ + 20230420, + 7.53, + 7.5, + 7.69, + 7.5, + 7.68, + 72340661, + 550359766 + ], + [ + 20230421, + 7.68, + 7.67, + 7.73, + 7.57, + 7.59, + 50258973, + 383793225 + ], + [ + 20230424, + 7.59, + 7.59, + 7.64, + 7.47, + 7.49, + 43348471, + 326606926 + ], + [ + 20230425, + 7.49, + 7.53, + 7.62, + 7.52, + 7.56, + 42805282, + 323698545 + ], + [ + 20230426, + 7.56, + 7.56, + 7.56, + 7.42, + 7.46, + 50919367, + 380460213 + ], + [ + 20230427, + 7.46, + 7.48, + 7.51, + 7.42, + 7.48, + 49269460, + 367760167 + ], + [ + 20230428, + 7.48, + 7.47, + 7.65, + 7.47, + 7.6, + 38841289, + 294352873 + ], + [ + 20230504, + 7.6, + 7.48, + 7.75, + 7.35, + 7.68, + 75866605, + 575141257 + ], + [ + 20230505, + 7.68, + 7.68, + 7.9, + 7.66, + 7.76, + 67991125, + 529531597 + ], + [ + 20230508, + 7.76, + 7.77, + 8.17, + 7.76, + 8.07, + 143117862, + 1148389705 + ], + [ + 20230509, + 8.07, + 8.14, + 8.22, + 7.94, + 7.96, + 122058988, + 987860019 + ], + [ + 20230510, + 7.96, + 7.93, + 7.95, + 7.65, + 7.7, + 87338919, + 677598927 + ], + [ + 20230511, + 7.7, + 7.72, + 7.8, + 7.65, + 7.67, + 43135406, + 332304491 + ], + [ + 20230512, + 7.67, + 7.7, + 7.71, + 7.58, + 7.62, + 55003725, + 420040623 + ], + [ + 20230515, + 7.62, + 7.62, + 7.71, + 7.51, + 7.69, + 49175572, + 373081744 + ], + [ + 20230516, + 7.69, + 7.7, + 7.78, + 7.64, + 7.67, + 41397733, + 318997697 + ], + [ + 20230517, + 7.67, + 7.67, + 7.69, + 7.58, + 7.61, + 29442573, + 224614977 + ], + [ + 20230518, + 7.61, + 7.64, + 7.75, + 7.61, + 7.68, + 38714402, + 297590092 + ], + [ + 20230519, + 7.68, + 7.67, + 7.67, + 7.52, + 7.54, + 35072548, + 265388166 + ], + [ + 20230522, + 7.54, + 7.58, + 7.6, + 7.52, + 7.54, + 21174297, + 159997715 + ], + [ + 20230523, + 7.54, + 7.54, + 7.59, + 7.45, + 7.45, + 29213715, + 219372233 + ], + [ + 20230524, + 7.45, + 7.43, + 7.44, + 7.29, + 7.29, + 45145900, + 331690566 + ], + [ + 20230525, + 7.29, + 7.26, + 7.33, + 7.24, + 7.31, + 34408974, + 250361066 + ], + [ + 20230526, + 7.31, + 7.31, + 7.36, + 7.25, + 7.32, + 18912850, + 138237161 + ], + [ + 20230529, + 7.32, + 7.32, + 7.46, + 7.31, + 7.41, + 29624085, + 218780886 + ], + [ + 20230530, + 7.41, + 7.42, + 7.44, + 7.3, + 7.37, + 26942819, + 198416676 + ], + [ + 20230531, + 7.37, + 7.37, + 7.37, + 7.29, + 7.35, + 26569353, + 194680269 + ], + [ + 20230601, + 7.35, + 7.33, + 7.35, + 7.26, + 7.28, + 30606250, + 223217358 + ], + [ + 20230602, + 7.28, + 7.29, + 7.36, + 7.29, + 7.35, + 20697156, + 151681592 + ], + [ + 20230605, + 7.35, + 7.35, + 7.43, + 7.31, + 7.41, + 21286683, + 157069299 + ], + [ + 20230606, + 7.41, + 7.41, + 7.53, + 7.36, + 7.38, + 33736363, + 251262504 + ], + [ + 20230607, + 7.38, + 7.4, + 7.5, + 7.4, + 7.46, + 21593403, + 161137015 + ], + [ + 20230608, + 7.46, + 7.49, + 7.59, + 7.43, + 7.57, + 27634633, + 207840752 + ], + [ + 20230609, + 7.57, + 7.57, + 7.6, + 7.53, + 7.56, + 22288077, + 168547961 + ], + [ + 20230612, + 7.56, + 7.54, + 7.54, + 7.43, + 7.43, + 20300133, + 151516728 + ], + [ + 20230613, + 7.43, + 7.43, + 7.48, + 7.4, + 7.46, + 15724325, + 117086539 + ], + [ + 20230614, + 7.46, + 7.48, + 7.51, + 7.4, + 7.4, + 17986091, + 134018714 + ], + [ + 20230615, + 7.4, + 7.43, + 7.49, + 7.39, + 7.45, + 20936996, + 155705975 + ], + [ + 20230616, + 7.45, + 7.45, + 7.47, + 7.39, + 7.43, + 26908579, + 199680699 + ], + [ + 20230619, + 7.43, + 7.41, + 7.42, + 7.34, + 7.34, + 17368652, + 128045971 + ], + [ + 20230620, + 7.34, + 7.36, + 7.37, + 7.29, + 7.29, + 20417397, + 149411204 + ], + [ + 20230621, + 7.29, + 7.29, + 7.37, + 7.27, + 7.27, + 20122147, + 147098242 + ], + [ + 20230626, + 7.27, + 7.27, + 7.28, + 7.14, + 7.16, + 34007942, + 244185921 + ], + [ + 20230627, + 7.16, + 7.15, + 7.23, + 7.14, + 7.19, + 18412655, + 132407801 + ], + [ + 20230628, + 7.19, + 7.2, + 7.22, + 7.15, + 7.21, + 15806614, + 113547071 + ], + [ + 20230629, + 7.21, + 7.21, + 7.25, + 7.18, + 7.18, + 21627405, + 155944843 + ], + [ + 20230630, + 7.18, + 7.17, + 7.27, + 7.17, + 7.24, + 19425283, + 140653932 + ], + [ + 20230703, + 7.24, + 7.25, + 7.33, + 7.25, + 7.32, + 20873751, + 152174189 + ], + [ + 20230704, + 7.32, + 7.3, + 7.33, + 7.23, + 7.28, + 17447358, + 126841704 + ], + [ + 20230705, + 7.28, + 7.26, + 7.28, + 7.21, + 7.25, + 11396554, + 82596378 + ], + [ + 20230706, + 7.25, + 7.25, + 7.27, + 7.19, + 7.21, + 14827400, + 107119878 + ], + [ + 20230707, + 7.21, + 7.21, + 7.25, + 7.18, + 7.22, + 14748837, + 106398636 + ], + [ + 20230710, + 7.22, + 7.22, + 7.25, + 7.2, + 7.22, + 11410653, + 82406254 + ], + [ + 20230711, + 7.22, + 7.26, + 7.29, + 7.23, + 7.28, + 14074191, + 102272416 + ], + [ + 20230712, + 7.28, + 7.28, + 7.32, + 7.25, + 7.25, + 14414543, + 105021891 + ], + [ + 20230713, + 7.25, + 7.3, + 7.4, + 7.27, + 7.4, + 26925447, + 198390792 + ], + [ + 20230714, + 7.4, + 7.42, + 7.45, + 7.38, + 7.44, + 19569658, + 145348730 + ], + [ + 20230717, + 7.44, + 7.44, + 7.45, + 7.35, + 7.42, + 13992076, + 103339601 + ], + [ + 20230718, + 7.42, + 7.42, + 7.42, + 7.37, + 7.39, + 12026567, + 88895175 + ], + [ + 20230719, + 7.39, + 7.36, + 7.43, + 7.36, + 7.41, + 18189577, + 134677036 + ], + [ + 20230720, + 7.41, + 7.43, + 7.48, + 7.4, + 7.42, + 26686817, + 198503271 + ], + [ + 20230721, + 7.1, + 7.1, + 7.15, + 7.07, + 7.12, + 27661416, + 196813979 + ], + [ + 20230724, + 7.12, + 7.08, + 7.16, + 7.07, + 7.13, + 25840210, + 184072422 + ], + [ + 20230725, + 7.13, + 7.18, + 7.29, + 7.17, + 7.27, + 31444763, + 227784692 + ], + [ + 20230726, + 7.27, + 7.28, + 7.34, + 7.26, + 7.29, + 22818033, + 166416269 + ], + [ + 20230727, + 7.29, + 7.33, + 7.4, + 7.29, + 7.37, + 26198753, + 193006451 + ], + [ + 20230728, + 7.37, + 7.33, + 7.52, + 7.33, + 7.5, + 46528827, + 347454787 + ], + [ + 20230731, + 7.5, + 7.55, + 7.64, + 7.52, + 7.6, + 52804227, + 400087143 + ], + [ + 20230801, + 7.6, + 7.58, + 7.63, + 7.54, + 7.6, + 30934266, + 234625800 + ], + [ + 20230802, + 7.6, + 7.56, + 7.59, + 7.43, + 7.48, + 42654533, + 319717235 + ], + [ + 20230803, + 7.48, + 7.52, + 7.58, + 7.44, + 7.56, + 29329503, + 220449825 + ], + [ + 20230804, + 7.56, + 7.59, + 7.65, + 7.54, + 7.58, + 34256817, + 260297665 + ], + [ + 20230807, + 7.58, + 7.57, + 7.57, + 7.49, + 7.52, + 26012874, + 195449522 + ], + [ + 20230808, + 7.52, + 7.47, + 7.55, + 7.43, + 7.52, + 27001247, + 202344903 + ], + [ + 20230809, + 7.52, + 7.5, + 7.55, + 7.47, + 7.55, + 17792571, + 133937332 + ], + [ + 20230810, + 7.55, + 7.45, + 7.46, + 7.35, + 7.42, + 52865300, + 391107894 + ], + [ + 20230811, + 7.42, + 7.44, + 7.44, + 7.23, + 7.23, + 37051127, + 270665761 + ], + [ + 20230814, + 7.23, + 7.18, + 7.2, + 7.05, + 7.1, + 44245535, + 315007728 + ], + [ + 20230815, + 7.1, + 7.12, + 7.19, + 7.09, + 7.17, + 31218657, + 222582866 + ], + [ + 20230816, + 7.17, + 7.15, + 7.19, + 7.12, + 7.14, + 22953985, + 163923269 + ], + [ + 20230817, + 7.14, + 7.13, + 7.14, + 7.05, + 7.1, + 37202484, + 263598981 + ], + [ + 20230818, + 7.1, + 7.1, + 7.17, + 7.07, + 7.07, + 28150555, + 200372019 + ], + [ + 20230821, + 7.07, + 7.06, + 7.11, + 6.96, + 6.96, + 42517681, + 298419531 + ], + [ + 20230822, + 6.96, + 6.98, + 7.04, + 6.97, + 7.01, + 32939985, + 230491370 + ], + [ + 20230823, + 7.01, + 7.01, + 7.09, + 6.98, + 7.02, + 30151367, + 212210300 + ], + [ + 20230824, + 7.02, + 7.03, + 7.06, + 6.98, + 6.99, + 24604979, + 172413193 + ], + [ + 20230825, + 6.99, + 6.99, + 7.09, + 6.97, + 7.05, + 24703830, + 174021381 + ], + [ + 20230829, + 7.15, + 7.2, + 7.2, + 7.03, + 7.07, + 44969042, + 318887360 + ] + ], + "symbol": "600000.sh", + "name": "xxxxxx", + "start": 5768, + "end": 2769, + "count": 5769, + "ticket": 16, + "version": "2.0", + "message": null, + "code": 0, + "servertime": "2023-08-29 14:38:26" + } + + + + var MINUTE_1DAY_DATA={ + "stock": [ + { + "symbol": "600000.sh", + "minute": [ + { + "date": 20230707, + "time": 930, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 42500, + "amount": 306425, + "avprice": 7.21 + }, + { + "date": 20230707, + "time": 931, + "open": 7.21, + "high": 7.19, + "low": 7.21, + "price": 7.19, + "vol": 269400, + "amount": 1939823, + "avprice": 7.202 + }, + { + "date": 20230707, + "time": 932, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.2, + "vol": 231900, + "amount": 1672034, + "avprice": 7.205 + }, + { + "date": 20230707, + "time": 933, + "open": 7.21, + "high": 7.23, + "low": 7.23, + "price": 7.21, + "vol": 144300, + "amount": 1041820, + "avprice": 7.208 + }, + { + "date": 20230707, + "time": 934, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 87300, + "amount": 630341, + "avprice": 7.21 + }, + { + "date": 20230707, + "time": 935, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 49600, + "amount": 358287, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 936, + "open": 7.22, + "high": 7.21, + "low": 7.23, + "price": 7.2, + "vol": 106700, + "amount": 769942, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 937, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.2, + "vol": 38400, + "amount": 276864, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 938, + "open": 7.22, + "high": 7.2, + "low": 7.22, + "price": 7.2, + "vol": 31000, + "amount": 223473, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 939, + "open": 7.2, + "high": 7.21, + "low": 7.22, + "price": 7.2, + "vol": 38500, + "amount": 277594, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 940, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 17400, + "amount": 125526, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 941, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 20400, + "amount": 147115, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 942, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 29300, + "amount": 211273, + "avprice": 7.211 + }, + { + "date": 20230707, + "time": 943, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 154000, + "amount": 1111381, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 944, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 33300, + "amount": 240129, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 945, + "open": 7.21, + "high": 7.22, + "low": 7.23, + "price": 7.21, + "vol": 198400, + "amount": 1432724, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 946, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 56200, + "amount": 405804, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 947, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 187400, + "amount": 1353030, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 948, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 35900, + "amount": 258878, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 949, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 38000, + "amount": 274313, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 950, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 15500, + "amount": 111781, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 951, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 264900, + "amount": 1909460, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 952, + "open": 7.21, + "high": 7.22, + "low": 7.23, + "price": 7.21, + "vol": 372800, + "amount": 2690957, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 953, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 83100, + "amount": 599982, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 954, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 18600, + "amount": 134301, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 955, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 11900, + "amount": 85968, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 956, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 43900, + "amount": 317337, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 957, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 19300, + "amount": 139534, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 958, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 11900, + "amount": 86027, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 959, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 25800, + "amount": 186293, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1000, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 77800, + "amount": 561725, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1001, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 53400, + "amount": 385801, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1002, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 65000, + "amount": 469650, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1003, + "open": 7.22, + "high": 7.24, + "low": 7.25, + "price": 7.22, + "vol": 945700, + "amount": 6843184, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1004, + "open": 7.25, + "high": 7.23, + "low": 7.25, + "price": 7.23, + "vol": 130900, + "amount": 947953, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1005, + "open": 7.24, + "high": 7.24, + "low": 7.25, + "price": 7.23, + "vol": 118800, + "amount": 859986, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1006, + "open": 7.24, + "high": 7.24, + "low": 7.25, + "price": 7.24, + "vol": 14200, + "amount": 102846, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1007, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 173300, + "amount": 1253355, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1008, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 42200, + "amount": 305229, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1009, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 3100, + "amount": 22413, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1010, + "open": 7.23, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 30900, + "amount": 223680, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1011, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 11500, + "amount": 83220, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1012, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 11400, + "amount": 82498, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1013, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 10300, + "amount": 74525, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1014, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 12200, + "amount": 88303, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1015, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 12900, + "amount": 93374, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1016, + "open": 7.23, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 8800, + "amount": 63667, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1017, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 26800, + "amount": 193995, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1018, + "open": 7.24, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 10200, + "amount": 73817, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1019, + "open": 7.23, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 8900, + "amount": 64429, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1020, + "open": 7.24, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 30600, + "amount": 221404, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1021, + "open": 7.24, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 17000, + "amount": 122956, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1022, + "open": 7.24, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 8600, + "amount": 62247, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1023, + "open": 7.23, + "high": 7.24, + "low": 7.24, + "price": 7.23, + "vol": 18100, + "amount": 130921, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1024, + "open": 7.23, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 50800, + "amount": 367521, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1025, + "open": 7.23, + "high": 7.23, + "low": 7.24, + "price": 7.23, + "vol": 57800, + "amount": 417975, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1026, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 44000, + "amount": 318132, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1027, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 54600, + "amount": 394343, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1028, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 32500, + "amount": 234662, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1029, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 23200, + "amount": 167633, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1030, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 14400, + "amount": 104077, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1031, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 62900, + "amount": 454640, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1032, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 40100, + "amount": 289608, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1033, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 87100, + "amount": 628610, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1034, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 33700, + "amount": 243016, + "avprice": 7.223 + }, + { + "date": 20230707, + "time": 1035, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 330100, + "amount": 2379824, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1036, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 16900, + "amount": 121686, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1037, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 119100, + "amount": 858705, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1038, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 300, + "amount": 2163, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1039, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 51900, + "amount": 374198, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1040, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 31000, + "amount": 223356, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1041, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 51900, + "amount": 373939, + "avprice": 7.222 + }, + { + "date": 20230707, + "time": 1042, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 256100, + "amount": 1843735, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1043, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 4300, + "amount": 30958, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1044, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 27800, + "amount": 200149, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1045, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 20900, + "amount": 150472, + "avprice": 7.221 + }, + { + "date": 20230707, + "time": 1046, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 49900, + "amount": 359227, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1047, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 51800, + "amount": 372985, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1048, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 26900, + "amount": 193695, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1049, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.2, + "vol": 8900, + "amount": 64080, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1050, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 91300, + "amount": 657209, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1051, + "open": 7.19, + "high": 7.21, + "low": 7.21, + "price": 7.19, + "vol": 40700, + "amount": 292820, + "avprice": 7.22 + }, + { + "date": 20230707, + "time": 1052, + "open": 7.19, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 45300, + "amount": 325905, + "avprice": 7.219 + }, + { + "date": 20230707, + "time": 1053, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 3200, + "amount": 23037, + "avprice": 7.219 + }, + { + "date": 20230707, + "time": 1054, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 559300, + "amount": 4021484, + "avprice": 7.217 + }, + { + "date": 20230707, + "time": 1055, + "open": 7.19, + "high": 7.19, + "low": 7.2, + "price": 7.18, + "vol": 394400, + "amount": 2835733, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1056, + "open": 7.19, + "high": 7.19, + "low": 7.19, + "price": 7.19, + "vol": 135100, + "amount": 971369, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1057, + "open": 7.19, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 33100, + "amount": 238104, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1058, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 14100, + "amount": 101415, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1059, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 5800, + "amount": 41706, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1100, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 5100, + "amount": 36681, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1101, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 900, + "amount": 6474, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1102, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 3200, + "amount": 23010, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1103, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 19200, + "amount": 138067, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1104, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 27900, + "amount": 200727, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1105, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 17000, + "amount": 122358, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1106, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 13500, + "amount": 97178, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1107, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 34400, + "amount": 247348, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1108, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 7700, + "amount": 55414, + "avprice": 7.215 + }, + { + "date": 20230707, + "time": 1109, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 20600, + "amount": 148215, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1110, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 8400, + "amount": 60424, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1111, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 16900, + "amount": 121632, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1112, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 462900, + "amount": 3332833, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1113, + "open": 7.21, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 68300, + "amount": 492052, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1114, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 32500, + "amount": 234074, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1115, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 41600, + "amount": 299530, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1116, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 47600, + "amount": 342831, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1117, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.2, + "vol": 39700, + "amount": 285861, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1118, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 1600, + "amount": 11522, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1119, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 7500, + "amount": 54024, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1120, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 22800, + "amount": 164385, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1121, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.2, + "vol": 33200, + "amount": 239043, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1122, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 49400, + "amount": 355686, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1123, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 58800, + "amount": 423288, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1124, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 54000, + "amount": 388421, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1125, + "open": 7.19, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 100500, + "amount": 722700, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1126, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.19, + "vol": 21300, + "amount": 153237, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1127, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 46200, + "amount": 332341, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1128, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 55600, + "amount": 399881, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1129, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 100, + "amount": 721, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1130, + "open": 7.2, + "high": 7.2, + "low": 7.2, + "price": 7.19, + "vol": 41900, + "amount": 301635, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1301, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 63700, + "amount": 458986, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1302, + "open": 7.2, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 59400, + "amount": 427703, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1303, + "open": 7.19, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 5400, + "amount": 38832, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1304, + "open": 7.19, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 73900, + "amount": 531570, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1305, + "open": 7.19, + "high": 7.2, + "low": 7.21, + "price": 7.19, + "vol": 32900, + "amount": 236603, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1306, + "open": 7.21, + "high": 7.19, + "low": 7.21, + "price": 7.19, + "vol": 48500, + "amount": 349204, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1307, + "open": 7.2, + "high": 7.19, + "low": 7.2, + "price": 7.19, + "vol": 63900, + "amount": 459717, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1308, + "open": 7.2, + "high": 7.19, + "low": 7.21, + "price": 7.19, + "vol": 36300, + "amount": 261304, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1309, + "open": 7.2, + "high": 7.21, + "low": 7.21, + "price": 7.2, + "vol": 10600, + "amount": 76354, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1310, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 56700, + "amount": 408814, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1311, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 42300, + "amount": 305040, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1312, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 16800, + "amount": 121186, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1313, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 45600, + "amount": 328982, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1314, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 16600, + "amount": 119741, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1315, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 5200, + "amount": 37537, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1316, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 24200, + "amount": 174491, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1317, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 66000, + "amount": 476005, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1318, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 24800, + "amount": 178833, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1319, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 40300, + "amount": 290581, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1320, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 31900, + "amount": 230090, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1321, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.21, + "vol": 233100, + "amount": 1682955, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1322, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 32000, + "amount": 231174, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1323, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 59700, + "amount": 431228, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1324, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 40100, + "amount": 289677, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1325, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 54600, + "amount": 394757, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1326, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 11300, + "amount": 81697, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1327, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 11500, + "amount": 83123, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1328, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 3600, + "amount": 26027, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1329, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 105400, + "amount": 761145, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1330, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 53100, + "amount": 383397, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1331, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 4000, + "amount": 28895, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1332, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 81000, + "amount": 584858, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1333, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 49100, + "amount": 354218, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1334, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 26900, + "amount": 194198, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1335, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 14000, + "amount": 101118, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1336, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 2000, + "amount": 14459, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1337, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 35200, + "amount": 254229, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1338, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 2700, + "amount": 19504, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1339, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 3500, + "amount": 25304, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1340, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 28300, + "amount": 204359, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1341, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 8600, + "amount": 62165, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1342, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 4200, + "amount": 30339, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1343, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 7800, + "amount": 56355, + "avprice": 7.212 + }, + { + "date": 20230707, + "time": 1344, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 18400, + "amount": 132977, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1345, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 166900, + "amount": 1204938, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1346, + "open": 7.23, + "high": 7.21, + "low": 7.23, + "price": 7.21, + "vol": 33500, + "amount": 241721, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1347, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 27800, + "amount": 200484, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1348, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 14300, + "amount": 103140, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1349, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 2000, + "amount": 14439, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1350, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 25200, + "amount": 181702, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1351, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 66100, + "amount": 476590, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1352, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 39100, + "amount": 281913, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1353, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.21, + "vol": 152500, + "amount": 1100990, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1354, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.21, + "vol": 17800, + "amount": 128505, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1355, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 22000, + "amount": 158632, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1356, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 11100, + "amount": 80075, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1357, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 36900, + "amount": 266075, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1358, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 36600, + "amount": 263917, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1359, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 7600, + "amount": 54871, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1400, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 35400, + "amount": 255556, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1401, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 20600, + "amount": 148635, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1402, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 9800, + "amount": 70691, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1403, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 17800, + "amount": 128497, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1404, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 4400, + "amount": 31741, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1405, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 73500, + "amount": 529941, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1406, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 11200, + "amount": 80761, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1407, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 78300, + "amount": 564696, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1408, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 43300, + "amount": 312082, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1409, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 137700, + "amount": 992983, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1410, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 1100, + "amount": 7941, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1411, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 2700, + "amount": 19491, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1412, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 10500, + "amount": 75798, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1413, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 28100, + "amount": 202811, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1414, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 12500, + "amount": 90194, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1415, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 8600, + "amount": 62090, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1416, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 132200, + "amount": 954669, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1417, + "open": 7.22, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 87900, + "amount": 634466, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1418, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 34700, + "amount": 250223, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1419, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 92700, + "amount": 668380, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1420, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 32600, + "amount": 235105, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1421, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 22100, + "amount": 159350, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1422, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 10500, + "amount": 75745, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1423, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 9500, + "amount": 68590, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1424, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 85200, + "amount": 615143, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1425, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 14800, + "amount": 106851, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1426, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.21, + "vol": 161100, + "amount": 1162786, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1427, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 28800, + "amount": 207943, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1428, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 18700, + "amount": 135071, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1429, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 7900, + "amount": 57109, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1430, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 20600, + "amount": 148827, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1431, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 11400, + "amount": 82418, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1432, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 43600, + "amount": 315036, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1433, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 34000, + "amount": 245603, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1434, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 14300, + "amount": 103384, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1435, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 30900, + "amount": 223375, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1436, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 19300, + "amount": 139538, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1437, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 61600, + "amount": 445359, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1438, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.23, + "vol": 20800, + "amount": 150384, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1439, + "open": 7.23, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 39100, + "amount": 282481, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1440, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 32800, + "amount": 236945, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1441, + "open": 7.23, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 78200, + "amount": 564782, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1442, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.22, + "vol": 46600, + "amount": 336706, + "avprice": 7.213 + }, + { + "date": 20230707, + "time": 1443, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 98100, + "amount": 708461, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1444, + "open": 7.22, + "high": 7.21, + "low": 7.23, + "price": 7.21, + "vol": 287900, + "amount": 2078569, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1445, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 36700, + "amount": 264881, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1446, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 22100, + "amount": 159520, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1447, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 63400, + "amount": 457538, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1448, + "open": 7.22, + "high": 7.23, + "low": 7.23, + "price": 7.21, + "vol": 67000, + "amount": 483977, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1449, + "open": 7.22, + "high": 7.22, + "low": 7.23, + "price": 7.22, + "vol": 57600, + "amount": 415923, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1450, + "open": 7.22, + "high": 7.21, + "low": 7.23, + "price": 7.21, + "vol": 79300, + "amount": 572599, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1451, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 60800, + "amount": 438804, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1452, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 61900, + "amount": 446809, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1453, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 234400, + "amount": 1690114, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1454, + "open": 7.2, + "high": 7.21, + "low": 7.22, + "price": 7.2, + "vol": 64100, + "amount": 462468, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1455, + "open": 7.21, + "high": 7.21, + "low": 7.22, + "price": 7.21, + "vol": 128500, + "amount": 926945, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1456, + "open": 7.21, + "high": 7.22, + "low": 7.22, + "price": 7.21, + "vol": 141400, + "amount": 1020555, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1457, + "open": 7.21, + "high": 7.21, + "low": 7.23, + "price": 7.21, + "vol": 51900, + "amount": 374693, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1458, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 0, + "amount": 0, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1459, + "open": 7.21, + "high": 7.21, + "low": 7.21, + "price": 7.21, + "vol": 0, + "amount": 0, + "avprice": 7.214 + }, + { + "date": 20230707, + "time": 1500, + "open": 7.22, + "high": 7.22, + "low": 7.22, + "price": 7.22, + "vol": 540100, + "amount": 3899522, + "avprice": 7.214 + } + ], + "name": "xxxxxx", + "yclose": 7.21, + "date": 20230707 + } + ], + "code": 0 +} + + + +var KLINE_MINUTE_DATA={ + "data": [ + [ + 20230829, + 7.15, + 7.2, + 7.2, + 7.2, + 7.2, + 400400, + 2882880, + 925 + ], + [ + 20230829, + 7.2, + 7.18, + 7.18, + 7.16, + 7.16, + 1034200, + 7416668, + 930 + ], + [ + 20230829, + 7.16, + 7.16, + 7.18, + 7.16, + 7.18, + 460400, + 3301719, + 931 + ], + [ + 20230829, + 7.18, + 7.18, + 7.18, + 7.15, + 7.17, + 546500, + 3915399, + 932 + ], + [ + 20230829, + 7.17, + 7.17, + 7.17, + 7.15, + 7.16, + 570362, + 4083492, + 933 + ], + [ + 20230829, + 7.16, + 7.15, + 7.17, + 7.15, + 7.17, + 179900, + 1288424, + 934 + ], + [ + 20230829, + 7.17, + 7.16, + 7.17, + 7.15, + 7.16, + 375700, + 2690676, + 935 + ], + [ + 20230829, + 7.16, + 7.16, + 7.17, + 7.14, + 7.15, + 421468, + 3015486, + 936 + ], + [ + 20230829, + 7.15, + 7.16, + 7.16, + 7.14, + 7.15, + 270100, + 1931904, + 937 + ], + [ + 20230829, + 7.15, + 7.16, + 7.16, + 7.14, + 7.15, + 270660, + 1934274, + 938 + ], + [ + 20230829, + 7.15, + 7.15, + 7.15, + 7.12, + 7.13, + 759200, + 5409818, + 939 + ], + [ + 20230829, + 7.13, + 7.13, + 7.15, + 7.13, + 7.14, + 379500, + 2709260, + 940 + ], + [ + 20230829, + 7.14, + 7.14, + 7.16, + 7.14, + 7.16, + 257400, + 1840404, + 941 + ], + [ + 20230829, + 7.16, + 7.15, + 7.15, + 7.13, + 7.15, + 239900, + 1714476, + 942 + ], + [ + 20230829, + 7.15, + 7.15, + 7.16, + 7.14, + 7.16, + 420800, + 3011536, + 943 + ], + [ + 20230829, + 7.16, + 7.15, + 7.16, + 7.14, + 7.15, + 550600, + 3935324, + 944 + ], + [ + 20230829, + 7.15, + 7.15, + 7.15, + 7.12, + 7.14, + 367100, + 2619028, + 945 + ], + [ + 20230829, + 7.14, + 7.14, + 7.15, + 7.12, + 7.14, + 707600, + 5050348, + 946 + ], + [ + 20230829, + 7.14, + 7.13, + 7.14, + 7.12, + 7.14, + 303700, + 2166520, + 947 + ], + [ + 20230829, + 7.14, + 7.14, + 7.14, + 7.12, + 7.13, + 242800, + 1730756, + 948 + ], + [ + 20230829, + 7.13, + 7.13, + 7.13, + 7.11, + 7.12, + 324900, + 2314416, + 949 + ], + [ + 20230829, + 7.12, + 7.13, + 7.13, + 7.11, + 7.12, + 816900, + 5808896, + 950 + ], + [ + 20230829, + 7.12, + 7.11, + 7.13, + 7.1, + 7.12, + 347700, + 2473184, + 951 + ], + [ + 20230829, + 7.12, + 7.12, + 7.12, + 7.11, + 7.11, + 168100, + 1196240, + 952 + ], + [ + 20230829, + 7.11, + 7.12, + 7.13, + 7.11, + 7.12, + 280300, + 1995568, + 953 + ], + [ + 20230829, + 7.12, + 7.12, + 7.13, + 7.11, + 7.12, + 217462, + 1547240, + 954 + ], + [ + 20230829, + 7.12, + 7.12, + 7.12, + 7.11, + 7.11, + 343167, + 2441480, + 955 + ], + [ + 20230829, + 7.11, + 7.11, + 7.11, + 7.1, + 7.11, + 187100, + 1329824, + 956 + ], + [ + 20230829, + 7.11, + 7.11, + 7.11, + 7.1, + 7.11, + 124400, + 884440, + 957 + ], + [ + 20230829, + 7.11, + 7.11, + 7.12, + 7.11, + 7.12, + 106172, + 755336, + 958 + ], + [ + 20230829, + 7.12, + 7.12, + 7.12, + 7.1, + 7.11, + 121228, + 861760, + 959 + ], + [ + 20230829, + 7.11, + 7.11, + 7.12, + 7.1, + 7.12, + 290900, + 2068984, + 1000 + ], + [ + 20230829, + 7.12, + 7.11, + 7.11, + 7.09, + 7.1, + 714800, + 5072976, + 1001 + ], + [ + 20230829, + 7.1, + 7.09, + 7.1, + 7.09, + 7.1, + 189800, + 1346760, + 1002 + ], + [ + 20230829, + 7.1, + 7.1, + 7.1, + 7.08, + 7.1, + 371700, + 2634968, + 1003 + ], + [ + 20230829, + 7.1, + 7.09, + 7.09, + 7.08, + 7.08, + 132800, + 941384, + 1004 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 276000, + 1955488, + 1005 + ], + [ + 20230829, + 7.09, + 7.08, + 7.08, + 7.07, + 7.07, + 955800, + 6762696, + 1006 + ], + [ + 20230829, + 7.07, + 7.06, + 7.08, + 7.06, + 7.07, + 259118, + 1832832, + 1007 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 180500, + 1277368, + 1008 + ], + [ + 20230829, + 7.08, + 7.07, + 7.09, + 7.07, + 7.08, + 735000, + 5203624, + 1009 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 240800, + 1704016, + 1010 + ], + [ + 20230829, + 7.08, + 7.07, + 7.09, + 7.07, + 7.09, + 178200, + 1261904, + 1011 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.07, + 7.08, + 264800, + 1874400, + 1012 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.07, + 7.08, + 200400, + 1417952, + 1013 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.07, + 7.08, + 78300, + 554064, + 1014 + ], + [ + 20230829, + 7.08, + 7.07, + 7.07, + 7.06, + 7.07, + 632500, + 4470280, + 1015 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 111800, + 789968, + 1016 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 97500, + 689120, + 1017 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 226200, + 1599152, + 1018 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 194400, + 1373632, + 1019 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 121600, + 859648, + 1020 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 109900, + 776856, + 1021 + ], + [ + 20230829, + 7.06, + 7.07, + 7.07, + 7.06, + 7.07, + 535000, + 3781704, + 1022 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 135200, + 956016, + 1023 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 767300, + 5417920, + 1024 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 54500, + 385152, + 1025 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 210700, + 1489456, + 1026 + ], + [ + 20230829, + 7.07, + 7.06, + 7.08, + 7.06, + 7.06, + 133300, + 942464, + 1027 + ], + [ + 20230829, + 7.06, + 7.07, + 7.08, + 7.06, + 7.07, + 215200, + 1521600, + 1028 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.06, + 7.07, + 140400, + 992800, + 1029 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 186900, + 1320256, + 1030 + ], + [ + 20230829, + 7.06, + 7.07, + 7.07, + 7.06, + 7.07, + 146400, + 1034912, + 1031 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 123600, + 873728, + 1032 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 661500, + 4670000, + 1033 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.05, + 514700, + 3628912, + 1034 + ], + [ + 20230829, + 7.05, + 7.06, + 7.06, + 7.05, + 7.06, + 98900, + 697840, + 1035 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.04, + 7.05, + 794100, + 5594240, + 1036 + ], + [ + 20230829, + 7.05, + 7.04, + 7.05, + 7.03, + 7.05, + 384900, + 2708880, + 1037 + ], + [ + 20230829, + 7.05, + 7.05, + 7.05, + 7.04, + 7.05, + 473200, + 3332960, + 1038 + ], + [ + 20230829, + 7.05, + 7.05, + 7.06, + 7.04, + 7.05, + 379300, + 2670048, + 1039 + ], + [ + 20230829, + 7.05, + 7.04, + 7.05, + 7.04, + 7.05, + 58500, + 411632, + 1040 + ], + [ + 20230829, + 7.05, + 7.05, + 7.05, + 7.04, + 7.05, + 168400, + 1186752, + 1041 + ], + [ + 20230829, + 7.05, + 7.06, + 7.06, + 7.05, + 7.06, + 258500, + 1823360, + 1042 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 45800, + 323280, + 1043 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 388800, + 2745472, + 1044 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.05, + 7.06, + 373600, + 2637152, + 1045 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 254400, + 1795520, + 1046 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.05, + 140000, + 987568, + 1047 + ], + [ + 20230829, + 7.05, + 7.05, + 7.06, + 7.05, + 7.06, + 69800, + 492784, + 1048 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.05, + 7.07, + 114400, + 807712, + 1049 + ], + [ + 20230829, + 7.07, + 7.06, + 7.06, + 7.05, + 7.06, + 61400, + 433456, + 1050 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 161100, + 1137088, + 1051 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.05, + 7.06, + 190900, + 1347232, + 1052 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 127100, + 896848, + 1053 + ], + [ + 20230829, + 7.06, + 7.07, + 7.07, + 7.05, + 7.05, + 95900, + 676848, + 1054 + ], + [ + 20230829, + 7.05, + 7.06, + 7.06, + 7.05, + 7.05, + 141900, + 1000832, + 1055 + ], + [ + 20230829, + 7.05, + 7.05, + 7.06, + 7.05, + 7.05, + 63700, + 449712, + 1056 + ], + [ + 20230829, + 7.05, + 7.06, + 7.06, + 7.05, + 7.06, + 155100, + 1094960, + 1057 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.05, + 7.06, + 181600, + 1282256, + 1058 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.07, + 208700, + 1474912, + 1059 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.06, + 7.07, + 209800, + 1483088, + 1100 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.05, + 7.06, + 286500, + 2023312, + 1101 + ], + [ + 20230829, + 7.06, + 7.06, + 7.06, + 7.05, + 7.06, + 240300, + 1695200, + 1102 + ], + [ + 20230829, + 7.06, + 7.07, + 7.07, + 7.06, + 7.07, + 83100, + 587088, + 1103 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 157600, + 1113968, + 1104 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 146100, + 1033008, + 1105 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 269700, + 1904592, + 1106 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.08, + 124100, + 878256, + 1107 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 24300, + 172016, + 1108 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.07, + 43600, + 308368, + 1109 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.06, + 7.07, + 191900, + 1356752, + 1110 + ], + [ + 20230829, + 7.07, + 7.06, + 7.08, + 7.06, + 7.06, + 159900, + 1130416, + 1111 + ], + [ + 20230829, + 7.06, + 7.07, + 7.08, + 7.06, + 7.07, + 107200, + 758080, + 1112 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.06, + 7.07, + 111500, + 788496, + 1113 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.06, + 7.07, + 147500, + 1043744, + 1114 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 61800, + 437312, + 1115 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 223400, + 1579840, + 1116 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 81400, + 576288, + 1117 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 34500, + 244256, + 1118 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 45000, + 318560, + 1119 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 357600, + 2532000, + 1120 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 139600, + 988176, + 1121 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 46900, + 332048, + 1122 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 120700, + 854544, + 1123 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 65000, + 460096, + 1124 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.07, + 7.09, + 160100, + 1134016, + 1125 + ], + [ + 20230829, + 7.09, + 7.09, + 7.1, + 7.08, + 7.09, + 211800, + 1501920, + 1126 + ], + [ + 20230829, + 7.09, + 7.09, + 7.1, + 7.08, + 7.09, + 112100, + 794944, + 1127 + ], + [ + 20230829, + 7.09, + 7.09, + 7.1, + 7.08, + 7.09, + 105015, + 744336, + 1128 + ], + [ + 20230829, + 7.09, + 7.1, + 7.1, + 7.09, + 7.1, + 74500, + 528736, + 1129 + ], + [ + 20230829, + 7.1, + 7.1, + 7.1, + 7.1, + 7.1, + 500, + 3536, + 1130 + ], + [ + 20230829, + 7.1, + 7.1, + 7.1, + 7.07, + 7.08, + 912185, + 6469088, + 1300 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 83200, + 588944, + 1301 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.06, + 7.06, + 695300, + 4913776, + 1302 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.07, + 30900, + 218432, + 1303 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.05, + 7.07, + 339500, + 2397168, + 1304 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 86200, + 609424, + 1305 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 34700, + 245232, + 1306 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.08, + 158500, + 1120720, + 1307 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 493283, + 3492096, + 1308 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.09, + 112217, + 794608, + 1309 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.09, + 61600, + 436576, + 1310 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.09, + 62900, + 445872, + 1311 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 41100, + 291328, + 1312 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 62000, + 439504, + 1313 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 80900, + 573360, + 1314 + ], + [ + 20230829, + 7.09, + 7.08, + 7.09, + 7.07, + 7.07, + 276800, + 1960816, + 1315 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 37600, + 266032, + 1316 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 135100, + 955744, + 1317 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 53700, + 380048, + 1318 + ], + [ + 20230829, + 7.07, + 7.08, + 7.09, + 7.07, + 7.09, + 343300, + 2431072, + 1319 + ], + [ + 20230829, + 7.09, + 7.08, + 7.08, + 7.07, + 7.07, + 46600, + 329792, + 1320 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 157600, + 1115344, + 1321 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 80500, + 569792, + 1322 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 117300, + 830576, + 1323 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 56000, + 396480, + 1324 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 62200, + 440336, + 1325 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 135700, + 960816, + 1326 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.09, + 108000, + 764640, + 1327 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 77500, + 548880, + 1328 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 71200, + 504176, + 1329 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 101500, + 718480, + 1330 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 45000, + 318496, + 1331 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.07, + 140400, + 994000, + 1332 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 13800, + 97696, + 1333 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.07, + 60900, + 431072, + 1334 + ], + [ + 20230829, + 7.07, + 7.08, + 7.09, + 7.08, + 7.08, + 95900, + 679424, + 1335 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.08, + 105200, + 745056, + 1336 + ], + [ + 20230829, + 7.08, + 7.08, + 7.1, + 7.08, + 7.1, + 423277, + 3001056, + 1337 + ], + [ + 20230829, + 7.1, + 7.09, + 7.1, + 7.09, + 7.09, + 54900, + 389472, + 1338 + ], + [ + 20230829, + 7.09, + 7.1, + 7.1, + 7.09, + 7.1, + 73200, + 519552, + 1339 + ], + [ + 20230829, + 7.1, + 7.1, + 7.1, + 7.09, + 7.09, + 522300, + 3705344, + 1340 + ], + [ + 20230829, + 7.09, + 7.09, + 7.1, + 7.08, + 7.08, + 176600, + 1252320, + 1341 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.09, + 95900, + 679680, + 1342 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 147500, + 1045728, + 1343 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 103700, + 735168, + 1344 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.09, + 20800, + 147456, + 1345 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.07, + 7.08, + 398500, + 2821152, + 1346 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.08, + 86100, + 609408, + 1347 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 227200, + 1608608, + 1348 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 73800, + 523104, + 1349 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.08, + 92100, + 652384, + 1350 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 71000, + 503264, + 1351 + ], + [ + 20230829, + 7.09, + 7.08, + 7.1, + 7.08, + 7.09, + 80828, + 573024, + 1352 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 45000, + 319040, + 1353 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 50800, + 360064, + 1354 + ], + [ + 20230829, + 7.09, + 7.08, + 7.09, + 7.08, + 7.08, + 36200, + 256480, + 1355 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 311700, + 2206784, + 1356 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.09, + 58300, + 412800, + 1357 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 22200, + 157248, + 1358 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 113500, + 803648, + 1359 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 117500, + 831840, + 1400 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 15900, + 112544, + 1401 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.08, + 7.08, + 54600, + 386432, + 1402 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.07, + 7.08, + 220900, + 1563616, + 1403 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 45900, + 325152, + 1404 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.09, + 43600, + 309088, + 1405 + ], + [ + 20230829, + 7.09, + 7.08, + 7.09, + 7.08, + 7.09, + 40700, + 288384, + 1406 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.08, + 7.08, + 69600, + 493056, + 1407 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.08, + 55600, + 393952, + 1408 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.08, + 7.08, + 26200, + 185664, + 1409 + ], + [ + 20230829, + 7.08, + 7.08, + 7.09, + 7.08, + 7.08, + 93542, + 663040, + 1410 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.07, + 7.07, + 485258, + 3435552, + 1411 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 21300, + 150688, + 1412 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 58400, + 413184, + 1413 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 25100, + 177568, + 1414 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 41700, + 294976, + 1415 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 56200, + 397568, + 1416 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.08, + 7.08, + 219100, + 1550592, + 1417 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 51100, + 361472, + 1418 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.08, + 21000, + 148576, + 1419 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.08, + 64100, + 453408, + 1420 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 61800, + 437376, + 1421 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 110400, + 780704, + 1422 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.08, + 15200, + 107552, + 1423 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 18200, + 128736, + 1424 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 61500, + 435008, + 1425 + ], + [ + 20230829, + 7.08, + 7.08, + 7.08, + 7.07, + 7.07, + 40900, + 289376, + 1426 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 11000, + 77792, + 1427 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 36600, + 258848, + 1428 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.08, + 28000, + 198112, + 1429 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.07, + 107600, + 761568, + 1430 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 89000, + 629376, + 1431 + ], + [ + 20230829, + 7.07, + 7.08, + 7.08, + 7.07, + 7.07, + 42100, + 297792, + 1432 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 702900, + 4968352, + 1433 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.06, + 7.06, + 28800, + 203392, + 1434 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.07, + 86300, + 609952, + 1435 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.07, + 7.07, + 127700, + 902528, + 1436 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 37100, + 262240, + 1437 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.06, + 75100, + 530592, + 1438 + ], + [ + 20230829, + 7.06, + 7.06, + 7.08, + 7.06, + 7.07, + 263400, + 1861536, + 1439 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 156700, + 1107360, + 1440 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 79572, + 562496, + 1441 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.06, + 7.07, + 144800, + 1023488, + 1442 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.07, + 175500, + 1240576, + 1443 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 66243, + 468256, + 1444 + ], + [ + 20230829, + 7.07, + 7.06, + 7.08, + 7.06, + 7.08, + 626400, + 4429280, + 1445 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.06, + 7.07, + 512100, + 3624032, + 1446 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.06, + 7.07, + 86200, + 609216, + 1447 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.07, + 63900, + 451712, + 1448 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 84700, + 598528, + 1449 + ], + [ + 20230829, + 7.06, + 7.06, + 7.07, + 7.06, + 7.07, + 369700, + 2614144, + 1450 + ], + [ + 20230829, + 7.07, + 7.06, + 7.07, + 7.06, + 7.07, + 358443, + 2533152, + 1451 + ], + [ + 20230829, + 7.07, + 7.07, + 7.07, + 7.06, + 7.06, + 229300, + 1620832, + 1452 + ], + [ + 20230829, + 7.06, + 7.07, + 7.08, + 7.06, + 7.08, + 144468, + 1021440, + 1453 + ], + [ + 20230829, + 7.08, + 7.07, + 7.08, + 7.07, + 7.07, + 140300, + 992448, + 1454 + ], + [ + 20230829, + 7.07, + 7.07, + 7.08, + 7.07, + 7.08, + 413800, + 2928416, + 1455 + ], + [ + 20230829, + 7.08, + 7.07, + 7.09, + 7.07, + 7.08, + 182800, + 1294080, + 1456 + ], + [ + 20230829, + 7.08, + 7.09, + 7.09, + 7.09, + 7.09, + 0, + 0, + 1457 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.09, + 7.09, + 0, + 0, + 1458 + ], + [ + 20230829, + 7.09, + 7.09, + 7.09, + 7.09, + 7.09, + 0, + 0, + 1459 + ], + [ + 20230829, + 7.09, + 7.07, + 7.07, + 7.07, + 7.07, + 1212692, + 8573760, + 1500 + ] + ], + "symbol": "600000.sh", + "name": "xxxxxxx", + "version": "2.0", + "code": 0, + } + + + ///////////////////////////////////////////////////////////////////// +// 模拟测试数据 +// +// +///////////////////////////////////////////////////////////////////// + + +function HQData() { } + +HQData.Explain="本地测试数据"; + +HQData.NetworkFilter=function(data, callback) +{ + console.log(`[HQData::NetworkFilter] ${HQData.Explain}`, data); + + switch(data.Name) + { + case 'MinuteChartContainer::RequestMinuteData': //分时图数据对接 + HQData.RequestMinuteData(data, callback); + break; + case "MinuteChartContainer::RequestHistoryMinuteData": //多日分时图 + HQData.RequestMinuteDaysData(data, callback); + break; + + case 'KLineChartContainer::RequestHistoryData': //日线全量数据下载 + HQData.RequestHistoryData(data,callback); + break; + case 'KLineChartContainer::RequestRealtimeData': //日线实时数据更新 + HQData.RequestRealtimeData(data,callback); + break; + case 'KLineChartContainer::RequestFlowCapitalData': //流通股本 + HQData.RequestFlowCapitalData(data,callback); + break; + + case 'KLineChartContainer::ReqeustHistoryMinuteData': //分钟全量数据下载 + HQData.RequestHistoryMinuteData(data, callback); + break; + case 'KLineChartContainer::RequestMinuteRealtimeData': //分钟增量数据更新 + HQData.RequestMinuteRealtimeData(data,callback); + break; + } +} + +HQData.RequestMinuteData=function(data, callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol[0]; //请求的股票代码 + var dayCount=data.Request.Data.daycount; + console.log(`[HQData::RequestMinuteData] Symbol=${symbol}`); + + var hqchartData=MINUTE_1DAY_DATA; + hqchartData.stock[0].symbol=symbol; + hqchartData.stock[0].name=symbol; + + callback(hqchartData); +} + +HQData.RequestMinuteDaysData=function(data, callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol; //请求的股票代码 + var dayCount=data.Request.Data.daycount; + + console.log(`[HQData::RequestMinuteDaysData] Symbol=${symbol}`); + + var hqchartData=MINUTE_5DAY_DATA; + hqchartData.symbol=symbol; + hqchartData.name=symbol; + + callback(hqchartData); +} + +HQData.RequestHistoryData=function(data,callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol; //请求的股票代码 + + console.log(`[HQData::RequestMinuteDaysData] Symbol=${symbol}`); + + var hqchartData=KLINE_DAY_DATA; + hqchartData.symbol=symbol; + hqchartData.name=symbol; + + callback(hqchartData); +} + +HQData.RequestFlowCapitalData=function(data,callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol; //请求的股票代码 + + console.log(`[HQData::RequestFlowCapitalData] Symbol=${symbol}`); + + var hqchartData=KLINE_CAPITAL_DATA; + callback(hqchartData); +} + +HQData.RequestRealtimeData=function(data,callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol[0]; //请求的股票代码 + + console.log(`[HQData::RequestRealtimeData] Symbol=${symbol}`); + + var hqchartData=KLINE_1DAY_DATA; + hqchartData.stock[0].name=symbol; + hqchartData.stock[0].symbol=symbol; + callback(hqchartData); +} + + +HQData.RequestHistoryMinuteData=function(data, callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol; //请求的股票代码 + + console.log(`[HQData::RequestHistoryMinuteData] Symbol=${symbol}`); + + var hqchartData=KLINE_MINUTE_DATA; + hqchartData.name=symbol; + hqchartData.symbol=symbol; + callback(hqchartData); + +} + + +HQData.RequestMinuteRealtimeData=function(data,callback) +{ + data.PreventDefault=true; + var symbol=data.Request.Data.symbol[0]; //请求的股票代码 + + console.log(`[HQData::RequestMinuteRealtimeData] Symbol=${symbol}`); + + var hqchartData=KLINE_1MINUTE_DATA; + hqchartData.name=symbol; + hqchartData.symbol=symbol; + callback(hqchartData); +} diff --git a/webhqchart/umychart.js b/webhqchart/umychart.js index 08efb849c..f77145aa2 100644 --- a/webhqchart/umychart.js +++ b/webhqchart/umychart.js @@ -284,9 +284,7 @@ function JSChart(divElement, bOffscreen, bCacheCanvas) if (option.KLine.MaxReqeustDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxReqeustDataCount; //兼容老版本 if (option.KLine.MaxRequestDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxRequestDataCount; if (option.KLine.Info && option.KLine.Info.length>0) chart.SetKLineInfo(option.KLine.Info,false); - if (option.KLine.IndexTreeApiUrl) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.KLineDoubleClick==false) chart.MinuteDialog=this.MinuteDialog=null; - if (option.KLine.IndexTreeApiUrl!=null) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.IsShowTooltip==false) chart.IsShowTooltip=false; if (option.KLine.MaxRequestMinuteDayCount>0) chart.MaxRequestMinuteDayCount=option.KLine.MaxRequestMinuteDayCount; if (option.KLine.DrawType) chart.KLineDrawType=option.KLine.DrawType; @@ -661,9 +659,7 @@ function JSChart(divElement, bOffscreen, bCacheCanvas) if (option.KLine.Period>=0) chart.Period=option.KLine.Period; if (option.KLine.MaxRequestDataCount>0) chart.MaxRequestDataCount=option.KLine.MaxRequestDataCount; if (option.KLine.Info && option.KLine.Info.length>0) chart.SetKLineInfo(option.KLine.Info,false); - if (option.KLine.IndexTreeApiUrl) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.KLineDoubleClick==false) chart.MinuteDialog=this.MinuteDialog=null; - if (option.KLine.IndexTreeApiUrl!=null) chart.ChangeIndexDialog.IndexTreeApiUrl=option.KLine.IndexTreeApiUrl; if (option.KLine.PageSize>0) chart.PageSize=option.KLine.PageSize; if (option.KLine.IsShowTooltip==false) chart.IsShowTooltip=false; } @@ -80485,8 +80481,8 @@ function ChangeIndexDialog(divElement) delete this.newMethod; this.DivElement=divElement; //父节点 - this.IndexTreeApiUrl="http://127.0.0.1:8080/cache/hqh5/index/commonindextree.json"; //数据下载地址 - this.OverlayIndexTreeApiUrl="http://127.0.0.1:8080/cache/hqh5/index/commonindextree.json"; //叠加指标列表数据下载地址 + //this.IndexTreeApiUrl="../commonindextree.json"; //数据下载地址 + //this.OverlayIndexTreeApiUrl="../commonindextree.json"; //叠加指标列表数据下载地址 this.IsOverlayIndex=false; this.Create=function() @@ -80514,12 +80510,107 @@ function ChangeIndexDialog(divElement) this.DivElement.appendChild(div); } + //指标菜单内容 + this.GetMenuData=function() + { + var data={ + "name":"页面通用版指标树", + "list": + [ + { + "node":"超买超卖型", + "list": + [ + {"name":"ADTM 动态买卖气指标", "id":"ADTM"}, + {"name":"BIAS 乖离率", "id":"BIAS"}, + {"name":"BIAS36 三六乖离", "id":"BIAS36"}, + {"name":"BIAS_QL 乖离率-传统版", "id":"BIAS_QL"}, + {"name":"CCI 商品路径指标", "id":"CCI"}, + {"name":"FSL 分水岭", "id":"FSL"}, + {"name":"KDJ 随机指标", "id":"KDJ"}, + {"name":"MTM 动量线", "id":"MTM"}, + {"name":"OSC 变动速率线", "id":"OSC"}, + {"name":"RSI 相对强弱指标", "id":"RSI"}, + {"name":"ROC 变动率指标", "id":"ROC"}, + {"name":"WR 威廉指标", "id":"WR"} + ] + }, + { + "node":"趋势型", + "list": + [ + {"name":"CHO 济坚指数", "id":"CHO"}, + {"name":"DMA 平均差", "id":"DMA"}, + {"name":"DMI 趋向指标", "id":"DMI"}, + {"name":"EMV 简易波动指标", "id":"EMV"}, + {"name":"MACD 平滑异同平均", "id":"MACD"}, + {"name":"TRIX 三重指数平均线", "id":"TRIX"}, + {"name":"UOS 终极指标", "id":"UOS"}, + {"name":"TRIX 三重指数平均线", "id":"TRIX"} + ] + }, + { + "node":"成交量型", + "list": + [ + {"name":"HSL 换手率", "id":"HSL"}, + {"name":"OBV 累积能量线", "id":"OBV"}, + {"name":"NVI 负成交量", "id":"NVI"}, + {"name":"PVI 正成交量", "id":"PVI"}, + {"name":"VOL 成交量", "id":"VOL"} + ] + }, + { + "node":"均线型", + "list": + [ + {"name":"MA 均线", "id":"均线"}, + {"name":"BBI 多空线", "id":"BBI"} + ] + }, + { + "node":"路径型", + "list": + [ + {"name":"BOLL 布林线", "id":"BOLL"}, + {"name":"BOLL副图 布林线", "id":"BOLL副图"}, + {"name":"MIKE 麦克支撑压力", "id":"MIKE"}, + {"name":"ENE 轨道线", "id":"ENE"} + ] + }, + { + "node":"能量型", + "list": + [ + {"name":"BRAR 情绪指标", "id":"BRAR"}, + {"name":"CYR 市场强弱", "id":"CYR"}, + {"name":"MASS 梅斯线", "id":"MASS"}, + {"name":"PSY 心理线", "id":"PSY"}, + {"name":"CR 带状能量线", "id":"CR"}, + {"name":"VR 成交量变异率", "id":"VR"}, + {"name":"WAD 威廉多空力度线", "id":"WAD"} + ] + } + + ] + }; + + return data; + } + //下载数据 如果上次下载过可以 可以不用下载 this.ReqeustData=function() { if($("#" + this.ID + " .target-left ul li").length>0){ return false; } + + var res=this.GetMenuData(); + var item = res.list; + changeIndexLeftList(item); //处理左侧list列表 + changeIndexRightList(item); //处理右侧内容列表 + + /* var url = this.IndexTreeApiUrl; if (this.IsOverlayIndex==true) url=this.OverlayIndexTreeApiUrl; JSNetwork.HttpRequest({ @@ -80531,6 +80622,7 @@ function ChangeIndexDialog(divElement) changeIndexRightList(item); //处理右侧内容列表 } }); + */ //处理左侧list列表 function changeIndexLeftList(item) { diff --git a/webhqchart/umychart.version.js b/webhqchart/umychart.version.js index d95713aa8..111c95788 100644 --- a/webhqchart/umychart.version.js +++ b/webhqchart/umychart.version.js @@ -5,7 +5,7 @@ -var HQCHART_VERSION="1.1.12325"; +var HQCHART_VERSION="1.1.12333"; function PrintHQChartVersion() {