umychart.NetworkFilterTest.js

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": 7.24
        },
        {
            "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": 7.18
        },
        {
            "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": 7.20
        },
        {
            "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": 7.25
        }
    ],
    "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": 925,
                    "open": 7.21,
                    "high": 7.21,
                    "low": 7.21,
                    "price": 7.21,
                    "vol": 2500,
                    "amount": 6425,
                    "avprice": 7.21
                },
                {
                    "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": 1300,
                    "open": 7.21,
                    "high": 7.21,
                    "low": 7.21,
                    "price": 7.2,
                    "vol": 700,
                    "amount": 8986,
                    "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) 
    {
        //HQChart使用教程29-走势图如何对接第3方数据1
        case 'MinuteChartContainer::RequestMinuteData':                 //分时图数据对接
            //HQChart使用教程29-走势图如何对接第3方数据2-最新分时数据
            HQData.RequestMinuteData(data, callback);
            break;
        
        case "MinuteChartContainer::RequestHistoryMinuteData":          //多日分时图
            //HQChart使用教程29-走势图如何对接第3方数据3-多日分时数据
            HQData.RequestMinuteDaysData(data, callback);
            break;

        //HQChart使用教程30-K线图如何对接第3方数据1
        case 'KLineChartContainer::RequestHistoryData':                 //日线全量数据下载
            //HQChart使用教程30-K线图如何对接第3方数据2-日K数据
            HQData.RequestHistoryData(data,callback);
            break;
        case 'KLineChartContainer::RequestRealtimeData':                //日线实时数据更新
            //HQChart使用教程30-K线图如何对接第3方数据14-轮询增量更新日K数据
            HQData.RequestRealtimeData(data,callback);
            break;
        case 'KLineChartContainer::RequestFlowCapitalData':             //流通股本
            //HQChart使用教程30-K线图如何对接第3方数据4-流通股本数据
            HQData.RequestFlowCapitalData(data,callback);
            break;

        case 'KLineChartContainer::ReqeustHistoryMinuteData':           //分钟全量数据下载
            //HQChart使用教程30-K线图如何对接第3方数据3-1分钟K数据
            HQData.RequestHistoryMinuteData(data, callback);
            break;
        case 'KLineChartContainer::RequestMinuteRealtimeData':          //分钟增量数据更新
            //HQChart使用教程30-K线图如何对接第3方数据15-轮询增量更新1分钟K线数据
            HQData.RequestMinuteRealtimeData(data,callback);
            break;

        case "JSSymbolData::GetVariantData":                            //额外的变量数据
            //HQChart使用教程30-K线图如何对接第3方数据29-板块字符串函数数据[GNBLOCK,GNBLOCKNUM......]
            HQData.RequestIndexVariantData(data,callback);
            break;

        case "JSSymbolData::GetOtherSymbolData":
            //HQChart使用教程30-K线图如何对接第3方数据31-获取指定品种的K线数据
            HQData.RequestOtherSymbolData(data, callback);
            break;

        case "AnnouncementInfo::RequestData":
            //HQChart使用教程30-K线图如何对接第3方数据20-信息地雷公告数据
            HQData.AnnouncementInfo_RequestData(data,callback);
            break;

        case "JSSymbolData::GetLatestData":
            //HQChart使用教程30-K线图如何对接第3方数据30-即时行情数据DYNAINFO
            HQData.RequestLatestData(data,callback);
            break;


        case "KLineChartContainer::RequestOverlayHistoryData":      //叠加股票
            //HQChart使用教程30-K线图如何对接第3方数据16-日K叠加股票
            HQData.RequestOverlayHistoryData(data, callback);
            break;

        case "KLineChartContainer::RequestOverlayHistoryMinuteData":
            //HQChart使用教程30-K线图如何对接第3方数据17- 分钟K叠加股票
            HQData.RequestOverlayHistoryMinuteData(data, callback);
            break;

       


        case "PforecastInfo::RequestData":
            HQData.PforecastInfo_RequestData(data,callback);
            break;

        case "InvestorInfo::RequestData":
            HQData.InvestorInfo_RequestData(data,callback);
            break;

        case "ResearchInfo::RequestData":
            break;

        case "BlockTrading::RequestData":
            HQData.BlockTrading_RequestData(data,callback);
            break;

        case "TradeDetail::RequestData":
            HQData.TradeDetail_RequestData(data,callback);
            break;

        //////////////////////////////////////////////////////
        //报价列表数据
        case "JSReportChartContainer::RequestStockListData":
            //HQChart使用教程95-报价列表对接第3方数据1-码表数据
            HQData.Report_RequestStockListData(data, callback);          //码表
            break;

        case "JSReportChartContainer::RequestMemberListData":           //板块成分
            //HQChart使用教程95-报价列表对接第3方数据2-板块成分数据
            HQData.Report_RequestMemberListDat(data, callback);
            break;
        case "JSDealChartContainer::RequestStockData":                  //股票数据更新
            //HQChart使用教程95-报价列表对接第3方数据3-股票数据
            HQData.Report_RequestStockData(data, callback);
            break;
        case "JSDealChartContainer::RequestStockSortData":              //股票排序数据
            //HQChart使用教程95-报价列表对接第3方数据4-股票排序数据
            HQData.Report_RequestStockSortData(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 callcation=data.Request.Data.callcation;        //集合竞价
    console.log(`[HQData::RequestMinuteData] Symbol=${symbol}`);
    
    var srcStock=MINUTE_1DAY_DATA.stock[0];
    var stockItem={ date:srcStock.date, minute:srcStock.minute, yclose:srcStock.yclose, symbol:srcStock.symbol, name:srcStock.name };
    if (callcation.Before)
    {
        var before=
        [
            //[交易时间, 价格，成交量， 成交金额, 日期（可选，YYYYMMDD)],
            [915, srcStock.yclose,0,0],
            [916, srcStock.yclose+0.01,0,0],
            [917, srcStock.yclose+0.03,0,0],
            [918, srcStock.yclose+0.02,0,0],
            [919, srcStock.yclose+0.02,0,0],
            [920, srcStock.yclose+0.01,0,0],
            [921, srcStock.yclose,0,0],
            [922, srcStock.yclose-0.02,0,0],
            [923, srcStock.yclose-0.03,0,0],
            [924, srcStock.yclose,0,0],
            [925, srcStock.yclose,0,0],
        ];

        var beforeinfo={ totalcount:11, ver:1.0 };

        stockItem.before=before;
        stockItem.beforeinfo=beforeinfo;
    }

    var hqchartData={code:0, stock:[stockItem] };
   

    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;
    var callcation=data.Request.Data.callcation;        //集合竞价
  
    console.log(`[HQData::RequestMinuteDaysData] Symbol=${symbol}`);
    
    var hqchartData={code:0, data:[] };
    hqchartData.symbol=MINUTE_5DAY_DATA.symbol;
    hqchartData.name=MINUTE_5DAY_DATA.symbol;

    for(var i=0;i<dayCount && i<MINUTE_5DAY_DATA.data.length;++i)
    {
        var item=MINUTE_5DAY_DATA.data[i];
        var dayItem={minute:item.minute, yclose:item.yclose, date:item.date };
        if (callcation.Before)
        {
            var before=
            [
                //[交易时间, 价格，成交量， 成交金额, 日期（可选，YYYYMMDD)],
                [915, item.yclose,0,0],
                [916, item.yclose+0.01,0,0],
                [917, item.yclose+0.03,0,0],
                [918, item.yclose+0.02,0,0],
                [919, item.yclose+0.02,0,0],
                [920, item.yclose+0.01,0,0],
                [921, item.yclose,0,0],
                [922, item.yclose-0.02,0,0],
                [923, item.yclose-0.03,0,0],
                [924, item.yclose,0,0],
                [925, item.yclose,0,0],
            ];

            var beforeinfo={ totalcount:11, ver:1.0 };

            dayItem.before=before;
            dayItem.beforeinfo=beforeinfo;
        }

        hqchartData.data.push(dayItem);
    }
   
    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

    if (data.Request.Data.symbol.length>1)  //叠加股票
    {
        var hqchartData={ stock:[], code:0 };
        var arySymbol=data.Request.Data.symbol;
        for(var i=0;i<arySymbol.length;++i)
        {
            var symbol=arySymbol[i];
            if (i==0)
            {
                var stock=KLINE_1DAY_DATA.stock[0];
                stock.name=symbol;
                stock.symbol=symbol;
                hqchartData.stock.push(stock);
            }
            else
            {
                if (symbol=="399001.sz") 
                {
                    var stock=KLINE_1DAY_OVERLAY_DATA2.stock[0];
                    stock.name=symbol;
                    stock.symbol=symbol;
                    hqchartData.stock.push(stock);
                }
                else
                {
                    var stock=KLINE_1DAY_OVERLAY_DATA.stock[0];
                    stock.name=symbol;
                    stock.symbol=symbol;
                    hqchartData.stock.push(stock);
                }
                    
            } 
        }

        callback(hqchartData);
    }
    else
    {
        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

    if (data.Request.Data.symbol.length>1)  //叠加股票
    {
        var hqchartData=JSON.parse(JSON.stringify(KLINE_1MINUTE_DATA));
        hqchartData.overlay=[]; //叠加数据
        var arySymbol=data.Request.Data.symbol;
        for(var i=0;i<arySymbol.length;++i)
        {
            var symbol=arySymbol[i];
            if (i==0)
            {
                var kItem=hqchartData.data[0];
                var price=kItem[5];
                var value=Math.ceil(Math.random()*10)/1000*price;
                var bUp=Math.ceil(Math.random()*10)>=5;
                
                if (bUp) price+=value;
                else price-=value;
                kItem[5]=price;
                kItem[3]=Math.max(price, kItem[3]);
                kItem[4]=Math.min(price, kItem[4]);

                hqchartData.name=symbol;
                hqchartData.symbol=symbol;
            }
            else
            {
                var testData=JSON.parse(JSON.stringify(KLINE_1MINUTE_DATA2));
                var kItem=testData.data[0];
                var price=kItem[5];
                var value=Math.ceil(Math.random()*10)/1000*price;
                var bUp=Math.ceil(Math.random()*10)>=5;
                
                if (bUp) price+=value;
                else price-=value;
                kItem[5]=price;
                kItem[3]=Math.max(price, kItem[3]);
                kItem[4]=Math.min(price, kItem[4]);
                var stock={ data:testData.data, symbol:symbol, name:symbol };
                hqchartData.overlay.push(stock);
            }
        }

        callback(hqchartData);
    }
    else
    {
        console.log(`[HQData::RequestMinuteRealtimeData] Symbol=${symbol}`);

        var hqchartData=JSON.parse(JSON.stringify(KLINE_1MINUTE_DATA));
    
        var kItem=hqchartData.data[0];
        var price=kItem[5];
        var value=Math.ceil(Math.random()*10)/1000*price;
        var bUp=Math.ceil(Math.random()*10)>=5;
        
        if (bUp) price+=value;
        else price-=value;
        kItem[5]=price;
        kItem[3]=Math.max(price, kItem[3]);
        kItem[4]=Math.min(price, kItem[4]);
        
        hqchartData.name=symbol;
        hqchartData.symbol=symbol;
        callback(hqchartData);
    }
}


HQData.RequestIndexVariantData=function(data,callback)
{
    var varName=data.Request.Data.VariantName;  //变量名称
    if (varName=="FROMOPEN") 
    {
        var hqchartData={  };
        //单数据
        hqchartData.Data={ Date:20230707, Value:240 };
        hqchartData.DataType=1;
        callback(hqchartData);
    }

}

HQData.RequestOtherSymbolData=function(data, callback)
{
    data.PreventDefault=true;
    var symbol=data.Request.Data.symbol;
    var period=data.Request.Data.period;
    var right=data.Request.Data.right;
    var hqchartData=null;
    if (ChartData.IsDayPeriod(period,true)) hqchartData=KLINE_DAY_DATA2;
    else if (ChartData.IsMinutePeriod(period,true)) hqchartData=KLINE_MINUTE_DATA2;
    hqchartData.name=symbol;
    hqchartData.symbol=symbol;
    callback(hqchartData);
}

HQData.AnnouncementInfo_RequestData=function(data,callback)
{
    data.PreventDefault=true;
    var symbol=data.Request.Symbol;

    var hqchartData={ symbol:symbol, report:[] };

    var kData=data.HQChart.ChartPaint[0].Data;
    for(var i=0, j=1;i<kData.Data.length;++i)
    {
        var kItem=kData.Data[i];
        if (i%10!=4) continue;

        var itemReport={ releasedate:kItem.Date, time:kItem.Time, title:`公告(${j}) xxxx`, }

        hqchartData.report.push(itemReport);

        ++j;
    }

    callback(hqchartData);
}


HQData.PforecastInfo_RequestData=function(data,callback)
{
    data.PreventDefault=true;
    var symbol=data.Request.Symbol;

    var hqchartData={ symbol:symbol, report:[] };

    var kData=data.HQChart.ChartPaint[0].Data;
    for(var i=0, j=1;i<kData.Data.length;++i)
    {
        var kItem=kData.Data[i];
        if (i%10!=4) continue;

        var itemReport={ date:kItem.Date, time:kItem.Time, title:`公告(${j}) xxxx`, }

        hqchartData.report.push(itemReport);

        ++j;
    }

    callback(hqchartData);
}

HQData.InvestorInfo_RequestData=function(data,callback)
{
    data.PreventDefault=true;
    var symbol=data.Request.Symbol;

    callback(TEST_NEWSINTERACT_DATA);
}

HQData.BlockTrading_RequestData=function(data,callback)
{
    data.PreventDefault=true;
    var symbol=data.Request.Symbol;

    callback(TEST_BLOCK_TRADING_DATA);
}

HQData.TradeDetail_RequestData=function(data,callback)
{
    data.PreventDefault=true;
    var symbol=data.Request.Symbol;

    callback(TEST_TRADE_DETAL_DATA);
}

HQData.RequestLatestData=function(data,callback)
{
    data.PreventDefault=true;
    var symbol=data.Request.Data.symbol[0];
    var id=data.Args[0];
    var value=1;
    switch(id)
    {
        case 3:
            value=KLINE_1DAY_DATA.stock[0].yclose;
            break;
        case 4:
            value=KLINE_1DAY_DATA.stock[0].open;
            break;
        case 5:
            value=KLINE_1DAY_DATA.stock[0].high;
            break;
        case 6:
            value=KLINE_1DAY_DATA.stock[0].low;
            break;
        case 7:
            value=KLINE_1DAY_DATA.stock[0].price;
            break;
        case 8:
            value=KLINE_1DAY_DATA.stock[0].vol;
            break;
    }

    var hqchartData={ symbol:symbol, ver:2.0, data:[ {id:id, value:value }]};

    callback(hqchartData);
}

HQData.RequestOverlayHistoryData=function(data, callback)
{
    data.PreventDefault=true;
    var symbol=data.Request.Data.symbol;
    var hqchartData={  symbol: symbol,name: symbol };
    if (symbol=="399001.sz") 
        hqchartData.data=KLINE_DAY_OVERLAY_DATA2.data
    else 
        hqchartData.data=KLINE_DAY_OVERLAY_DATA.data
        
    callback(hqchartData);
}

HQData.RequestOverlayHistoryMinuteData=function(data, callback)
{
    data.PreventDefault=true;
    var symbol=data.Request.Data.symbol;
    var hqchartData={  symbol: symbol,name: symbol };
    hqchartData.data=KLINE_MINUTE_DATA2.data;

    callback(hqchartData);
}


//////////////////////////////////////////////////////////////////////////////////////
// 报价列表
//
//
/////////////////////////////////////////////////////////////////////////////////////

//码表
HQData.Report_RequestStockListData=function(data, callback)
{
    data.PreventDefault=true;

    var hqchartData={ data:[] };
    
    if (IFrameSplitOperator.IsNonEmptyArray(SHSZ_STOCK_LIST_TEST_DATA.symbol))
    {
        //0=证券代码 1=股票名称
        for(var i=0;i<SHSZ_STOCK_LIST_TEST_DATA.symbol.length;++i)
        {
            var symbol=SHSZ_STOCK_LIST_TEST_DATA.symbol[i];
            var name=SHSZ_STOCK_LIST_TEST_DATA.name[i];

            hqchartData.data.push([symbol,name]);
        }
    }

    console.log("[HQData.Report_RequestStockListData] hqchartData",hqchartData);
    callback(hqchartData);

}

//板块|行业等成分列表
HQData.Report_RequestMemberListDat=function(data, callback)
{
    var symbol=data.Request.Data.symbol;    //板块代码
    data.PreventDefault=true;

    var hqchartData= { symbol:symbol , name:symbol, data:[] , code:0 };
    var testDataCount=SHSZ_STOCK_LIST_TEST_DATA.symbol.length;
    var testIndex=Math.round(Math.random()*(testDataCount-100));
    var count=parseInt(Math.random()*(200)+100); ;

    for(var i=testIndex, j=0; i<SHSZ_STOCK_LIST_TEST_DATA.symbol.length && j<count; ++i, ++j)
    {
        hqchartData.data.push(SHSZ_STOCK_LIST_TEST_DATA.symbol[i]);
    }

    callback(hqchartData);
}

HQData.Report_RequestStockData=function(data, callback)
{
    var stocks=data.Request.Data.stocks;    //股票列表
    data.PreventDefault=true;

    var mapStock=new Map();
    for(var i=0;i<stocks.length;++i)
    {
        var item=stocks[i];
        mapStock.set(item.Symbol,{ Symbol:item.Symbol, Data:null });
    }

    if (IFrameSplitOperator.IsNonEmptyArray(SHSZ_STOCK_LIST_TEST_DATA.symbol))
    {
        for(var i=0;i<SHSZ_STOCK_LIST_TEST_DATA.symbol.length;++i)
        {
            var symbol=SHSZ_STOCK_LIST_TEST_DATA.symbol[i];
            if (!mapStock.has(symbol)) continue;
            var item=mapStock.get(symbol);
            var name=SHSZ_STOCK_LIST_TEST_DATA.name[i];
            var price=SHSZ_STOCK_LIST_TEST_DATA.close[i];
            var vol=SHSZ_STOCK_LIST_TEST_DATA.vol[i];
            var newItem=
            [
                symbol, 
                name, 
                SHSZ_STOCK_LIST_TEST_DATA.yclose[i],
                SHSZ_STOCK_LIST_TEST_DATA.open[i],
                SHSZ_STOCK_LIST_TEST_DATA.high[i],
                SHSZ_STOCK_LIST_TEST_DATA.low[i],
                price,
                vol,
                SHSZ_STOCK_LIST_TEST_DATA.amount[i],
            ];

            //买价 量
            newItem[9]=price+0.05;
            newItem[10]=10;

            //卖价 量
            newItem[11]=price-0.06;
            newItem[12]=5;

            //均价
            newItem[13]=price-0.03;   
            
            //内盘
            newItem[18]=vol/4;  
            //外盘 
            newItem[19]=vol/5;  

            newItem[14]=vol*1.5;   //流通股本
            newItem[15]=vol*1.8;  //总股本

            //换手率
            newItem[23]=(Math.round(Math.random()*60))/100;

            //名字字段
            var symbolEx={ Text:name };
            if (i%20==5)
                symbolEx.Symbol={ Family:'iconfont', Size:16,  Data:[ { Text:'\ue629', Color:'rgb(255,165,0)'}, { Text:'\ue627', Color:'#1c65db'} ] };
            else if (i%20==9)
                symbolEx.Symbol={ Family:'iconfont', Size:16,  Data:[ { Text:'\ue629', Color:'rgb(255,165,0)'}] } ;
            else if (i%20==18)
                symbolEx.Symbol={ Family:'iconfont', Size:16,  Data:[ { Text:'\ue627', Color:'#1c65db'}] } ;

            newItem[27]=symbolEx;


            //扩展数据 (定制数据)
            var extendData=[];
            newItem[30]=extendData;

            //行业
            extendData[0]="行业X";
            //地区
            extendData[1]="地区X";
            
            //PE|PB
            extendData[2]=(Math.round(Math.random()*60))/100;
            extendData[3]=(Math.round(Math.random()*60))/100;
            extendData[4]=(Math.round(Math.random()*60))/100;
            extendData[5]=(Math.round(Math.random()*60))/100;

           
            //周涨幅
            extendData[6]=(Math.round(Math.random()*60))/100;
            extendData[7]=(Math.round(Math.random()*60))/100;
            extendData[8]=(Math.round(Math.random()*60))/100;
             

            item.Data=newItem;
        }
    }

    var hqchartData={  data:[], code:0 };

    for(var mapItem of mapStock)
    {
        var item=mapItem[1];
        if (!item.Data) continue;

        hqchartData.data.push(item.Data);
    }

    callback(hqchartData);
}

HQData.Report_RequestStockSortData=function(data, callback)
{
    var blockID=data.Request.Data.symbol;       //板块代码
    var range=data.Request.Data.range;          //排序范围
    var column=data.Request.Data.column;        //排序列信息
    var sortType=data.Request.Data.sort;        //排序方向
    var pageSize=data.Request.Data.pageSize;
    data.PreventDefault=true;

    var start=range.start;
    var end=range.end;
    if (start>0) start-=pageSize;
    if (start<0) start=0;
    end+=pageSize;

    var aryData=data.Self.Data.Data.slice(); //所有的股票
    var mapStock=new Map();
    var count=end-start+1;
    for(var i = 0; i < count; i++)
    {
        var index = Math.floor(Math.random()*(aryData.length-1));
        var symbol =  aryData[index];
        mapStock.set(symbol, { Symbol:symbol, Index:i+start, Data:null });
        aryData.splice(index, 1);
    }

    if (IFrameSplitOperator.IsNonEmptyArray(SHSZ_STOCK_LIST_TEST_DATA.symbol))
    {
        for(var i=0;i<SHSZ_STOCK_LIST_TEST_DATA.symbol.length;++i)
        {
            var symbol=SHSZ_STOCK_LIST_TEST_DATA.symbol[i];
            if (!mapStock.has(symbol)) continue;
            var item=mapStock.get(symbol);
            var name=SHSZ_STOCK_LIST_TEST_DATA.name[i];
            var price=SHSZ_STOCK_LIST_TEST_DATA.close[i];
            var vol=SHSZ_STOCK_LIST_TEST_DATA.vol[i];
            var newItem=
            [
                symbol, 
                name, 
                SHSZ_STOCK_LIST_TEST_DATA.yclose[i],
                SHSZ_STOCK_LIST_TEST_DATA.open[i],
                SHSZ_STOCK_LIST_TEST_DATA.high[i],
                SHSZ_STOCK_LIST_TEST_DATA.low[i],
                price,
                vol,
                SHSZ_STOCK_LIST_TEST_DATA.amount[i],
            ];

            //买价 量
            newItem[9]=price+0.05;
            newItem[10]=10;

            //卖价 量
            newItem[11]=price-0.06;
            newItem[12]=5;

            //均价
            newItem[13]=price-0.03;   
            
            //内盘
            newItem[18]=vol/4;  
            //外盘 
            newItem[19]=vol/5;  

            newItem[14]=vol*1.5;   //流通股本
            newItem[15]=vol*1.8;  //总股本

            //换手率
            newItem[23]=(Math.round(Math.random()*60))/100;

            //名字字段
            var symbolEx={ Text:name };
            if (i%20==5)
                symbolEx.Symbol={ Family:'iconfont', Size:16,  Data:[ { Text:'\ue629', Color:'rgb(255,165,0)'}, { Text:'\ue627', Color:'#1c65db'} ] };
            else if (i%20==9)
                symbolEx.Symbol={ Family:'iconfont', Size:16,  Data:[ { Text:'\ue629', Color:'rgb(255,165,0)'}] } ;
            else if (i%20==18)
                symbolEx.Symbol={ Family:'iconfont', Size:16,  Data:[ { Text:'\ue627', Color:'#1c65db'}] } ;

            newItem[27]=symbolEx;


            //扩展数据 (定制数据)
            var extendData=[];
            newItem[30]=extendData;

            //行业
            extendData[0]="行业X";
            //地区
            extendData[1]="地区X";
            
            //PE|PB
            extendData[2]=(Math.round(Math.random()*60))/100;
            extendData[3]=(Math.round(Math.random()*60))/100;
            extendData[4]=(Math.round(Math.random()*60))/100;
            extendData[5]=(Math.round(Math.random()*60))/100;

            
            //周涨幅
            extendData[6]=(Math.round(Math.random()*60))/100;
            extendData[7]=(Math.round(Math.random()*60))/100;
            extendData[8]=(Math.round(Math.random()*60))/100;
                

            item.Data=newItem;
        }
    }

    var hqchartData={ data:[], index:[], filedindex:column.index, sort:sortType, symbol:blockID };

    for(var mapItem of mapStock)
    {
        var item=mapItem[1];
        if (!item.Data) continue;

        hqchartData.data.push(item.Data);
        hqchartData.index.push(item.Index);
    }
    
    callback(hqchartData);
}