hqchart 1.1.13698 → 1.1.13707

This diff represents the content of publicly available package versions that have been released to one of the supported registries. The information contained in this diff is provided for informational purposes only and reflects changes between package versions as they appear in their respective public registries.
Files changed (11) hide show
  1. package/lib/umychart.NetworkFilterTest.vue.js +1 -1
  2. package/lib/umychart.vue.js +9 -5
  3. package/package.json +1 -1
  4. package/src/jscommon/umychart.NetworkFilterTest.js +3 -3
  5. package/src/jscommon/umychart.complier.js +12 -4
  6. package/src/jscommon/umychart.js +25 -1
  7. package/src/jscommon/umychart.testdata/60000.sh.day.kline.js +3 -3
  8. package/src/jscommon/umychart.uniapp.h5/umychart.uniapp.h5.js +38 -6
  9. package/src/jscommon/umychart.version.js +1 -1
  10. package/src/jscommon/umychart.vue/umychart.NetworkFilterTest.vue.js +3 -3
  11. package/src/jscommon/umychart.vue/umychart.vue.js +38 -6
package/lib/umychart.NetworkFilterTest.vue.js CHANGED
@@ -1,4 +1,4 @@
1
- "use strict";Object.defineProperty(exports,"__esModule",{value:true});var _getIterator2=require("babel-runtime/core-js/get-iterator");var _getIterator3=_interopRequireDefault(_getIterator2);var _map=require("babel-runtime/core-js/map");var _map2=_interopRequireDefault(_map);var _stringify=require("babel-runtime/core-js/json/stringify");var _stringify2=_interopRequireDefault(_stringify);function _interopRequireDefault(obj){return obj&&obj.__esModule?obj:{default:obj};}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/////////////////////////////////////////////////////////////////////
1
+ "use strict";Object.defineProperty(exports,"__esModule",{value:true});var _getIterator2=require("babel-runtime/core-js/get-iterator");var _getIterator3=_interopRequireDefault(_getIterator2);var _map=require("babel-runtime/core-js/map");var _map2=_interopRequireDefault(_map);var _stringify=require("babel-runtime/core-js/json/stringify");var _stringify2=_interopRequireDefault(_stringify);function _interopRequireDefault(obj){return obj&&obj.__esModule?obj:{default:obj};}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],[20230821,7.07,7.11,7.11,7.11,7.11,42517681,298419531],[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/////////////////////////////////////////////////////////////////////
2
2
  // 模拟测试数据
3
3
  //
4
4
  //