npm - hqchart - Versions diffs - 1.1.14208 → 1.1.14215 - Mend

hqchart 1.1.14208 → 1.1.14215

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 (75) hide show

package/src/jscommon/umychart.vue.testdata/DayKLine/000001.sh.day.kline.js ADDED Viewed

@@ -0,0 +1,13 @@
+var SH_000001_DAY_KLINE={"data": [[19910326, 121.62, 121.62, 122.14, 121.62, 121.62, 1164, 709000.0], [19910327, 121.62, 121.12, 121.64, 121.12, 121.12, 668, 366000.0], [19910328, 121.12, 120.65, 121.15, 120.61, 120.61, 961, 505000.0], [19910329, 120.61, 120.16, 120.61, 120.11, 120.19, 2185, 2186000.0], [19910401, 120.19, 120.69, 120.73, 119.68, 120.73, 11999, 5666000.0], [19910402, 120.73, 121.21000000000001, 121.29, 120.73, 121.21000000000001, 816, 387000.0], [19910403, 121.21000000000001, 121.71000000000001, 121.71000000000001, 121.21000000000001, 121.71000000000001, 2063, 977000.0], [19910404, 121.71000000000001, 122.2, 122.2, 121.24000000000001, 121.72, 10517, 5045000.0], [19910405, 121.72, 121.07000000000001, 121.73, 121.03, 121.54, 11589, 6035000.0], [19910408, 121.54, 121.11, 121.11, 121.05, 121.09, 1862, 1675000.0], [19910409, 121.09, 120.60000000000001, 121.10000000000001, 120.60000000000001, 120.62, 320, 297000.0], [19910410, 120.62, 120.15, 120.62, 120.09, 120.16, 466, 281000.0], [19910411, 120.16, 119.64, 120.16, 119.62, 119.64, 239, 576000.0], [19910412, 119.64, 119.2, 119.65, 119.15, 119.21000000000001, 399, 301000.0], [19910415, 119.21000000000001, 118.73, 119.22, 118.72, 118.77, 301, 386000.0], [19910416, 118.77, 118.36, 118.77, 118.34, 118.34, 105, 177000.0], [19910417, 118.34, 117.92, 118.34, 117.89, 117.9, 201, 259000.0], [19910418, 117.9, 117.45, 117.93, 117.45, 117.45, 178, 133000.0], [19910419, 117.45, 117.08, 117.5, 117.05, 117.08, 646, 424000.0], [19910422, 117.08, 116.63, 117.08, 116.58, 116.63, 430, 321000.0], [19910423, 116.63, 116.21000000000001, 116.63, 116.15, 116.19, 282, 264000.0], [19910424, 116.19, 115.7, 116.19, 115.7, 115.79, 148, 121000.0], [19910425, 115.79, 115.38, 115.79, 115.33, 115.36, 1495, 998000.0], [19910426, 115.36, 116.31, 116.31, 114.52, 115.56, 13354, 5806000.0], [19910429, 115.56, 114.86, 116.29, 114.75, 114.75, 8411, 3610000.0], [19910430, 114.75, 113.89, 114.87, 113.89, 113.94, 4850, 2734000.0], [19910502, 113.94, 113.04, 113.2, 113.03, 113.16, 1465, 1124000.0], [19910503, 113.16, 112.46000000000001, 113.17, 112.3, 112.41, 4230, 2386000.0], [19910506, 112.41, 111.65, 112.41, 111.57000000000001, 111.61, 2764, 1423000.0], [19910507, 111.61, 110.8, 110.9, 110.8, 110.82000000000001, 1875, 907000.0], [19910508, 110.82000000000001, 110.16, 110.82000000000001, 110.0, 110.03, 423, 375000.0], [19910509, 110.03, 109.36, 110.12, 109.31, 109.29, 2255, 1220000.0], [19910510, 109.29, 108.61, 109.4, 108.53, 108.53, 249, 313000.0], [19910513, 108.53, 107.88, 107.88, 107.74000000000001, 107.84, 235, 182000.0], [19910514, 107.84, 107.21000000000001, 107.84, 107.06, 107.19, 267, 185000.0], [19910515, 107.19, 106.56, 106.60000000000001, 106.42, 106.57000000000001, 390, 307000.0], [19910516, 106.57000000000001, 105.83, 105.86, 105.69, 105.77, 3108, 1445000.0], [19910517, 105.77, 105.12, 106.75, 104.96000000000001, 106.75, 20192, 7633000.0], [19910520, 106.75, 107.76, 107.82000000000001, 106.71000000000001, 107.82000000000001, 863, 924000.0], [19910521, 107.82000000000001, 108.89, 108.89, 108.62, 108.81, 771, 1309000.0], [19910522, 108.81, 109.71000000000001, 109.82000000000001, 108.11, 108.25, 18677, 7967000.0], [19910523, 108.25, 107.52, 109.16, 107.35000000000001, 109.08, 5609, 2770000.0], [19910524, 109.08, 110.07000000000001, 110.08, 109.82000000000001, 110.08, 1024, 661000.0], [19910527, 110.08, 111.05, 111.07000000000001, 109.47, 110.66, 8619, 3827000.0], [19910528, 110.66, 111.61, 111.68, 111.36, 111.68, 1630, 970000.0], [19910529, 111.68, 112.75, 112.75, 111.67, 112.75, 530, 1320000.0], [19910530, 112.75, 113.74000000000001, 113.82000000000001, 112.77, 113.82000000000001, 388, 753000.0], [19910531, 113.82000000000001, 114.83, 114.83, 113.84, 114.83, 1211, 1470000.0], [19910603, 114.83, 115.9, 115.97, 114.89, 115.97, 954, 1643000.0], [19910604, 115.97, 117.12, 117.12, 116.83, 117.12, 3603, 2018000.0], [19910605, 117.12, 118.17, 118.17, 117.14, 118.17, 308, 279000.0], [19910606, 118.17, 119.26, 119.33, 118.17, 119.35000000000001, 266, 160000.0], [19910607, 119.35000000000001, 120.46000000000001, 120.47, 119.35000000000001, 120.47, 100, 83000.0], [19910610, 120.47, 121.65, 121.67, 120.47, 121.67, 400, 458000.0], [19910611, 121.67, 122.89, 122.89, 121.67, 122.89, 543, 375000.0], [19910612, 122.89, 123.9, 124.11, 122.89, 124.11, 1372, 735000.0], [19910613, 124.11, 125.33, 125.34, 123.65, 125.34, 20868, 11563000.0], [19910614, 125.34, 124.47, 126.34, 124.47, 124.53, 6633, 3541000.0], [19910617, 124.53, 125.63000000000001, 125.77, 123.54, 125.77, 6933, 4056000.0], [19910618, 125.77, 127.03, 127.03, 126.67, 127.03, 2030, 1015000.0], [19910619, 127.03, 128.12, 128.29, 127.03, 128.29, 1481, 744000.0], [19910620, 128.29, 129.55, 129.57, 129.21, 129.57, 2299, 1321000.0], [19910621, 129.57, 130.72, 130.86, 128.81, 130.86, 13613, 7746000.0], [19910624, 130.86, 132.1, 132.17000000000002, 131.8, 132.17000000000002, 1960, 1657000.0], [19910625, 132.17000000000002, 133.48, 133.49, 132.17000000000002, 133.49, 1624, 1296000.0], [19910626, 133.49, 134.83, 134.83, 133.49, 134.83, 3409, 2149000.0], [19910627, 134.83, 136.04, 136.19, 134.83, 136.19, 4497, 2521000.0], [19910628, 136.19, 137.41, 137.56, 136.19, 137.56, 4935, 3032000.0], [19910701, 137.56, 136.64000000000001, 138.62, 136.56, 136.85, 22940, 12469000.0], [19910702, 136.85, 135.91, 135.96, 135.69, 135.96, 2838, 3794000.0], [19910703, 135.96, 135.28, 135.96, 134.98, 135.27, 2715, 1818000.0], [19910704, 135.27, 136.63, 136.63, 134.19, 136.63, 13394, 8095000.0], [19910705, 136.63, 136.01, 137.68, 135.9, 135.96, 14540, 9394000.0], [19910708, 135.96, 135.26, 135.28, 134.93, 135.28, 5874, 2925000.0], [19910709, 135.28, 136.56, 136.57, 134.31, 134.64000000000001, 8442, 4174000.0], [19910710, 134.64000000000001, 134.4, 135.6, 133.72, 133.99, 6023, 2894000.0], [19910711, 133.99, 133.22, 133.99, 133.13, 133.38, 5073, 2417000.0], [19910712, 133.38, 132.8, 133.38, 132.42000000000002, 132.8, 3144, 1484000.0], [19910715, 132.8, 133.9, 134.1, 131.87, 133.14000000000001, 11938, 5534000.0], [19910716, 133.14000000000001, 134.39000000000001, 134.47, 133.14000000000001, 134.47, 2796, 1328000.0], [19910717, 134.47, 135.81, 135.81, 135.39000000000001, 135.81, 660, 397000.0], [19910718, 135.81, 137.17000000000002, 137.17000000000002, 135.81, 137.17000000000002, 847, 464000.0], [19910719, 137.17000000000002, 137.66, 138.54, 136.66, 136.70000000000002, 10823, 5242000.0], [19910722, 136.70000000000002, 138.07, 138.07, 136.70000000000002, 138.07, 2764, 1423000.0], [19910723, 138.07, 139.35, 139.39000000000001, 138.07, 139.39000000000001, 7241, 3548000.0], [19910724, 139.39000000000001, 140.66, 140.74, 138.69, 140.68, 5988, 2901000.0], [19910725, 140.68, 140.20000000000002, 141.01, 139.99, 140.19, 8390, 4080000.0], [19910726, 140.19, 140.11, 141.46, 139.27, 140.66, 9279, 4520000.0], [19910729, 140.66, 141.22, 141.72, 140.81, 141.52, 4771, 2350000.0], [19910730, 141.52, 142.39000000000001, 142.45000000000002, 141.39000000000001, 142.39000000000001, 5601, 2718000.0], [19910731, 142.39000000000001, 143.72, 143.8, 142.39000000000001, 143.8, 4051, 1993000.0], [19910801, 143.8, 145.12, 145.24, 143.8, 145.24, 4731, 2310000.0], [19910802, 145.24, 146.49, 146.68, 145.44, 146.68, 11744, 5825000.0], [19910805, 146.68, 148.06, 148.15, 146.68, 148.15, 5126, 2593000.0], [19910806, 148.15, 149.62, 149.62, 148.15, 149.62, 2001, 1065000.0], [19910807, 149.62, 150.93, 151.12, 149.62, 151.12, 1107, 580000.0], [19910808, 151.12, 152.57, 152.61, 151.12, 152.61, 1951, 1045000.0], [19910809, 152.61, 153.9, 154.1, 152.61, 154.1, 3715, 1990000.0], [19910812, 154.1, 155.34, 155.54, 154.1, 155.54, 3919, 2154000.0], [19910813, 155.54, 156.87, 157.07, 155.54, 157.07, 20039, 10529000.0], [19910814, 157.07, 158.3, 158.63, 158.11, 158.63, 5480, 2929000.0], [19910815, 158.63, 159.92000000000002, 160.21, 158.63, 160.21, 1537, 850000.0], [19910816, 160.21, 161.56, 161.6, 160.21, 161.6, 984, 581000.0], [19910819, 161.6, 163.21, 163.21, 161.6, 163.21, 985, 614000.0], [19910820, 163.21, 164.74, 164.84, 163.21, 164.84, 573, 388000.0], [19910821, 164.84, 166.49, 166.49, 164.84, 166.49, 3411, 2106000.0], [19910822, 166.49, 167.81, 168.16, 166.49, 168.16, 1296, 845000.0], [19910823, 168.16, 169.81, 169.81, 168.16, 169.81, 605, 502000.0], [19910826, 169.81, 171.51, 171.51, 169.81, 171.51, 643, 518000.0], [19910827, 171.51, 173.06, 173.19, 171.51, 173.19, 796, 520000.0], [19910828, 173.19, 174.82, 174.92000000000002, 173.19, 174.92000000000002, 804, 511000.0], [19910829, 174.92000000000002, 176.53, 176.66, 174.92000000000002, 176.66, 2608, 1629000.0], [19910830, 176.66, 178.20000000000002, 178.43, 176.66, 178.43, 6759, 4219000.0], [19910902, 178.43, 180.08, 180.22, 178.43, 180.22, 1408, 886000.0], [19910903, 180.22, 181.71, 181.97, 180.22, 181.97, 1475, 940000.0], [19910904, 181.97, 183.66, 183.69, 181.97, 183.69, 650, 470000.0], [19910905, 183.69, 185.48, 185.51, 183.69, 185.51, 1514, 1095000.0], [19910906, 185.51, 187.09, 187.36, 185.51, 187.36, 2765, 1761000.0], [19910909, 187.36, 189.1, 189.24, 187.36, 189.24, 3552, 2349000.0], [19910910, 189.24, 190.98, 190.98, 188.19, 188.33, 33434, 21507000.0], [19910911, 188.33, 187.29, 187.29, 186.86, 187.22, 21392, 14677000.0], [19910912, 187.22, 186.22, 187.4, 186.07, 186.22, 19699, 16265000.0], [19910913, 186.22, 188.0, 188.04, 185.01, 187.79, 37434, 24035000.0], [19910916, 187.79, 189.55, 189.66, 187.79, 189.66, 9933, 6343000.0], [19910917, 189.66, 191.16, 191.18, 188.28, 188.65, 28829, 18623000.0], [19910918, 188.65, 187.26, 188.59, 187.18, 187.63, 15822, 11015000.0], [19910919, 187.63, 187.65, 189.21, 186.49, 186.88, 23439, 14607000.0], [19910920, 186.88, 185.77, 187.21, 185.66, 185.92000000000002, 12075, 7417000.0], [19910923, 185.92000000000002, 185.0, 185.92000000000002, 184.71, 185.0, 4034, 2806000.0], [19910924, 185.0, 183.96, 185.04, 183.69, 184.08, 1426, 1002000.0], [19910925, 184.08, 182.8, 184.08, 182.8, 183.19, 1389, 934000.0], [19910926, 183.19, 182.21, 183.19, 181.93, 182.33, 6541, 4620000.0], [19910927, 182.33, 183.12, 183.89000000000001, 181.19, 181.82, 33728, 20416000.0], [19910930, 181.82, 180.28, 181.95000000000002, 180.27, 180.92000000000002, 25594, 22336000.0], [19911003, 180.92000000000002, 181.55, 182.48, 179.8, 182.48, 18741, 12329000.0], [19911004, 182.48, 184.29, 184.29, 183.59, 184.29, 7360, 5039000.0], [19911007, 184.29, 185.95000000000002, 186.0, 185.41, 186.0, 11369, 7291000.0], [19911008, 186.0, 187.59, 187.61, 186.0, 187.49, 23745, 15241000.0], [19911009, 187.49, 188.49, 189.12, 186.31, 189.12, 20989, 13440000.0], [19911010, 189.12, 190.71, 191.01, 189.12, 191.01, 6638, 4333000.0], [19911011, 191.01, 192.84, 192.88, 191.01, 192.85, 10981, 7251000.0], [19911014, 192.85, 194.06, 194.69, 192.32, 194.67000000000002, 21493, 13948000.0], [19911015, 194.67000000000002, 196.58, 196.61, 194.67000000000002, 196.61, 11002, 7265000.0], [19911016, 196.61, 198.51, 198.57, 196.61, 198.57, 9562, 6273000.0], [19911017, 198.57, 200.5, 200.51, 198.57, 200.51, 6077, 4136000.0], [19911018, 200.51, 202.5, 202.51, 200.51, 202.51, 2968, 2384000.0], [19911021, 202.51, 204.53, 204.53, 202.51, 204.53, 3537, 2514000.0], [19911022, 204.53, 206.06, 206.53, 204.53, 206.53, 2128, 1521000.0], [19911023, 206.53, 208.06, 208.25, 206.53, 208.25, 2623, 1980000.0], [19911024, 208.25, 210.20000000000002, 210.20000000000002, 208.25, 210.07, 19357, 13174000.0], [19911025, 210.07, 210.34, 211.97, 209.71, 211.86, 32650, 22263000.0], [19911028, 211.86, 213.5, 213.98000000000002, 211.86, 213.98000000000002, 3217, 2357000.0], [19911029, 213.98000000000002, 215.63, 215.78, 213.98000000000002, 215.78, 2697, 2069000.0], [19911030, 215.78, 216.37, 216.43, 215.78, 216.43, 2380, 1814000.0], [19911031, 216.43, 218.59, 218.6, 216.43, 218.6, 3929, 2914000.0], [19911101, 218.6, 220.71, 220.72, 218.6, 220.72, 5906, 4313000.0], [19911104, 220.72, 222.77, 222.77, 220.79, 222.77, 4474, 3352000.0], [19911105, 222.77, 224.44, 224.65, 222.77, 224.65, 2805, 2225000.0], [19911106, 224.65, 226.83, 226.88, 224.65, 226.88, 2848, 2188000.0], [19911107, 226.88, 228.93, 228.93, 226.88, 228.93, 4833, 4085000.0], [19911108, 228.93, 230.99, 231.22, 228.93, 231.22, 14406, 11039000.0], [19911111, 231.22, 233.48000000000002, 233.55, 231.22, 233.55, 2474, 2130000.0], [19911112, 233.55, 235.75, 235.8, 233.55, 235.8, 895, 914000.0], [19911113, 235.8, 236.51, 236.67000000000002, 235.8, 236.67000000000002, 799, 879000.0], [19911114, 236.67000000000002, 237.39000000000001, 237.45000000000002, 236.67000000000002, 237.45000000000002, 862, 940000.0], [19911115, 237.45000000000002, 238.25, 238.25, 237.45000000000002, 238.25, 2058, 1914000.0], [19911118, 238.25, 240.04, 240.62, 238.25, 240.62, 1885, 1534000.0], [19911119, 240.62, 242.24, 242.24, 240.62, 242.24, 2310, 2040000.0], [19911120, 242.24, 244.5, 244.5, 242.24, 244.5, 2325, 1929000.0], [19911121, 244.5, 246.26000000000002, 246.31, 244.5, 246.31, 2155, 2030000.0], [19911122, 246.31, 248.24, 248.53, 246.31, 248.53, 2133, 1954000.0], [19911125, 248.53, 250.84, 250.85, 248.53, 250.85, 2331, 1963000.0], [19911126, 250.85, 252.9, 252.97, 250.85, 252.97, 2454, 2326000.0], [19911127, 252.97, 255.27, 255.45000000000002, 252.97, 255.45000000000002, 2120, 1756000.0], [19911128, 255.45000000000002, 257.28000000000003, 257.35, 255.45000000000002, 257.35, 2502, 2251000.0], [19911129, 257.35, 259.68, 259.85, 257.35, 259.6, 33695, 28453000.0], [19911202, 259.6, 261.78000000000003, 262.19, 259.67, 262.19, 19128, 16310000.0], [19911203, 262.19, 264.64, 264.81, 262.19, 264.81, 1101, 1207000.0], [19911204, 264.81, 265.53000000000003, 265.77, 264.81, 265.77, 742, 903000.0], [19911205, 265.77, 266.48, 266.66, 265.77, 266.66, 2050, 2100000.0], [19911206, 266.66, 269.34000000000003, 269.35, 266.66, 269.35, 1613, 1798000.0], [19911209, 269.35, 270.27, 270.27, 269.35, 270.27, 1631, 1648000.0], [19911210, 270.27, 270.27, 272.91, 270.27, 272.91, 516, 665000.0], [19911211, 272.91, 273.53000000000003, 273.71, 272.91, 273.71, 669, 859000.0], [19911212, 273.71, 274.41, 274.41, 273.71, 274.41, 1577, 1644000.0], [19911213, 274.41, 276.81, 277.0, 274.41, 277.0, 746, 962000.0], [19911216, 277.0, 277.53000000000003, 277.85, 277.0, 277.85, 580, 817000.0], [19911217, 277.85, 278.67, 278.68, 277.85, 278.68, 493, 754000.0], [19911218, 278.68, 279.32, 279.51, 278.68, 279.51, 760, 893000.0], [19911219, 279.51, 279.98, 280.17, 279.51, 280.17, 1094, 1242000.0], [19911220, 280.17, 282.83, 282.83, 280.63, 282.83, 4393, 6268000.0], [19911223, 282.83, 285.65000000000003, 285.65000000000003, 282.83, 285.65000000000003, 1046, 1182000.0], [19911224, 285.65000000000003, 285.74, 286.22, 285.65000000000003, 286.22, 486, 593000.0], [19911225, 286.22, 287.09000000000003, 287.15000000000003, 286.22, 287.15000000000003, 573, 873000.0], [19911226, 287.15000000000003, 288.03000000000003, 288.03000000000003, 287.15000000000003, 288.03000000000003, 1168, 1422000.0], [19911227, 288.03000000000003, 290.65000000000003, 290.85, 288.03000000000003, 290.85, 1551, 1789000.0], [19911230, 290.85, 291.71, 291.71, 290.85, 291.71, 1165, 1881000.0], [19911231, 291.71, 292.48, 292.75, 291.71, 292.75, 584, 858000.0], [19920102, 292.75, 293.74, 293.75, 292.76, 293.75, 928, 1339000.0], [19920103, 293.75, 296.24, 296.52, 293.75, 296.52, 1436, 1842000.0], [19920106, 296.52, 297.68, 297.68, 296.52, 297.68, 3400, 4236000.0], [19920107, 297.68, 298.54, 298.77, 297.68, 298.77, 892, 1064000.0], [19920108, 298.77, 299.65000000000003, 299.66, 298.77, 299.66, 659, 930000.0], [19920109, 299.66, 300.61, 300.62, 299.66, 300.62, 943, 1244000.0], [19920110, 300.62, 301.82, 301.83, 300.62, 301.83, 1605, 2629000.0], [19920113, 301.83, 302.83, 303.06, 302.0, 303.06, 725, 1097000.0], [19920114, 303.06, 304.77, 305.74, 303.06, 305.74, 632, 858000.0], [19920115, 305.74, 306.62, 306.63, 305.74, 306.63, 259, 314000.0], [19920116, 306.63, 306.85, 306.85, 306.63, 306.85, 378, 488000.0], [19920117, 306.85, 307.37, 307.38, 306.85, 307.38, 250, 321000.0], [19920120, 307.38, 307.38, 307.39, 307.38, 307.39, 445, 502000.0], [19920121, 307.39, 307.87, 307.87, 307.39, 307.87, 534, 650000.0], [19920122, 307.87, 307.95, 307.95, 307.87, 307.95, 312, 439000.0], [19920123, 307.95, 308.53000000000003, 308.53000000000003, 307.95, 308.53000000000003, 413, 583000.0], [19920124, 308.53000000000003, 309.05, 309.05, 308.53000000000003, 309.05, 722, 1004000.0], [19920127, 309.05, 311.6, 311.61, 309.05, 311.61, 562, 750000.0], [19920128, 311.61, 311.67, 311.84000000000003, 311.61, 311.84000000000003, 664, 822000.0], [19920129, 311.84000000000003, 312.41, 312.58, 311.84000000000003, 312.42, 401, 450000.0], [19920130, 312.42, 312.73, 312.73, 312.42, 312.73, 391, 543000.0], [19920131, 312.73, 313.24, 313.24, 312.73, 313.24, 354, 586000.0], [19920203, 313.24, 314.18, 314.18, 313.24, 314.18, 305, 583000.0], [19920207, 314.18, 314.72, 314.72, 314.18, 314.72, 327, 527000.0], [19920210, 314.72, 315.55, 315.56, 314.72, 315.56, 354, 586000.0], [19920211, 315.56, 316.12, 316.43, 315.56, 316.43, 296, 460000.0], [19920212, 316.43, 316.43, 316.44, 316.43, 316.44, 270, 397000.0], [19920213, 316.44, 317.24, 317.57, 317.06, 317.04, 1020, 1680000.0], [19920214, 317.04, 319.45, 319.68, 317.04, 319.68, 457, 770000.0], [19920217, 319.68, 319.77, 319.77, 319.68, 319.77, 6369, 13782000.0], [19920218, 319.77, 338.98, 339.16, 319.77, 337.11, 7407, 12655000.0], [19920219, 337.11, 340.5, 342.41, 337.11, 342.41, 9401, 16501000.0], [19920220, 342.41, 345.22, 348.01, 342.41, 347.99, 10341, 20004000.0], [19920221, 347.99, 358.91, 359.93, 347.99, 359.59000000000003, 11582, 19254000.0], [19920224, 359.59000000000003, 361.11, 361.62, 359.59000000000003, 360.5, 30157, 18038000.0], [19920225, 360.5, 359.66, 361.29, 357.07, 360.37, 4862, 8037000.0], [19920226, 360.37, 359.85, 360.76, 359.27, 360.1, 5753, 8082000.0], [19920227, 360.1, 361.0, 363.03000000000003, 360.1, 362.45, 9524, 17931000.0], [19920228, 362.45, 364.15000000000003, 364.67, 362.45, 364.66, 9862, 26401000.0], [19920302, 364.66, 365.15000000000003, 365.39, 364.66, 365.39, 3405, 5644000.0], [19920303, 365.39, 366.79, 367.25, 365.39, 367.0, 2989, 3366000.0], [19920304, 367.0, 367.56, 368.28000000000003, 366.95, 368.32, 5614, 10360000.0], [19920305, 368.32, 369.31, 369.88, 368.11, 369.76, 8360, 14928000.0], [19920306, 369.76, 370.79, 371.76, 369.76, 371.76, 5237, 9958000.0], [19920309, 371.76, 372.26, 374.06, 371.88, 373.53000000000003, 20968, 22273000.0], [19920310, 373.53000000000003, 374.48, 375.23, 373.53000000000003, 375.23, 5011, 7452000.0], [19920311, 375.23, 375.87, 376.25, 374.98, 376.14, 4001, 11238000.0], [19920312, 376.14, 377.55, 377.57, 376.14, 376.92, 10326, 31594000.0], [19920313, 376.92, 376.58, 377.19, 376.38, 376.38, 2527, 4487000.0], [19920316, 376.38, 377.0, 377.42, 376.38, 377.05, 2646, 2265000.0], [19920317, 377.05, 377.5, 377.84000000000003, 377.03000000000003, 377.49, 890, 1340000.0], [19920318, 377.49, 377.94, 378.32, 377.49, 377.66, 4028, 2252000.0], [19920319, 377.66, 377.26, 377.96, 376.21, 377.31, 13628, 35111000.0], [19920320, 377.31, 377.91, 378.03000000000003, 377.31, 377.99, 3160, 7844000.0], [19920323, 377.99, 378.61, 379.04, 377.45, 378.89, 10290, 24375000.0], [19920324, 378.89, 378.53000000000003, 379.5, 378.05, 378.69, 4378, 7016000.0], [19920325, 378.69, 378.33, 379.02, 378.12, 378.12, 11820, 21445000.0], [19920326, 378.12, 379.29, 379.34000000000003, 377.64, 379.13, 10225, 24177000.0], [19920327, 379.13, 379.65000000000003, 380.79, 379.13, 380.77, 1892, 5469000.0], [19920330, 380.77, 381.54, 381.56, 380.76, 381.44, 12655, 40359000.0], [19920331, 381.44, 381.87, 382.06, 381.24, 381.24, 17391, 53853000.0], [19920401, 381.24, 381.55, 381.85, 381.01, 381.01, 4065, 7767000.0], [19920402, 381.01, 381.47, 381.58, 381.01, 381.12, 1673, 3193000.0], [19920403, 381.12, 381.44, 381.57, 381.12, 381.33, 1700, 3377000.0], [19920406, 381.33, 381.97, 382.08, 381.33, 381.47, 5298, 14543000.0], [19920407, 381.47, 381.95, 382.1, 381.47, 381.93, 10613, 30266000.0], [19920408, 381.93, 382.53000000000003, 382.59000000000003, 381.92, 382.43, 1866, 5277000.0], [19920409, 382.43, 381.93, 382.88, 381.65000000000003, 381.65000000000003, 3168, 7148000.0], [19920410, 381.65000000000003, 381.52, 382.04, 381.2, 382.03000000000003, 7066, 13499000.0], [19920413, 382.03000000000003, 387.27, 392.28000000000003, 382.03000000000003, 391.11, 20593, 52440000.0], [19920414, 391.11, 393.1, 400.61, 391.1, 400.61, 9415, 25184000.0], [19920415, 400.61, 400.35, 406.72, 398.23, 406.72, 10566, 25157000.0], [19920416, 406.72, 404.07, 410.61, 403.52, 410.55, 39211, 57466000.0], [19920417, 410.55, 408.56, 414.42, 406.19, 414.42, 15678, 45102000.0], [19920420, 414.42, 417.19, 420.99, 413.64, 413.85, 10170, 23206000.0], [19920421, 413.85, 417.99, 421.55, 402.89, 410.06, 51257, 72181000.0], [19920422, 410.06, 400.12, 410.06, 399.87, 399.88, 50596, 73539000.0], [19920423, 399.88, 407.13, 408.86, 394.6, 407.25, 54718, 71062000.0], [19920424, 407.25, 405.88, 415.05, 397.74, 414.40000000000003, 34706, 47646000.0], [19920427, 414.40000000000003, 422.45, 424.92, 413.47, 424.58, 37257, 53584000.0], [19920428, 424.58, 434.90000000000003, 436.31, 424.58, 436.09000000000003, 42392, 53950000.0], [19920429, 436.09000000000003, 445.25, 446.12, 436.09000000000003, 444.16, 52899, 66766000.0], [19920430, 444.16, 435.73, 448.94, 433.66, 445.38, 45704, 52587000.0], [19920504, 445.38, 454.86, 456.24, 445.38, 453.62, 64362, 101358000.0], [19920505, 453.62, 447.42, 455.36, 439.96000000000004, 449.21000000000004, 49359, 78293000.0], [19920506, 449.21000000000004, 449.78000000000003, 454.08, 446.39, 449.96000000000004, 33687, 54371000.0], [19920507, 449.96000000000004, 452.86, 457.05, 449.55, 454.65000000000003, 34414, 51743000.0], [19920508, 454.65000000000003, 461.05, 468.42, 454.65000000000003, 468.11, 48634, 84729000.0], [19920511, 468.11, 483.29, 490.19, 468.11, 491.5, 30950, 60650000.0], [19920512, 491.5, 502.8, 506.68, 491.5, 506.53000000000003, 33278, 65369000.0], [19920513, 506.53000000000003, 505.27000000000004, 517.86, 499.40000000000003, 514.04, 33897, 64664000.0], [19920514, 514.04, 514.48, 523.5, 511.91, 523.36, 33010, 60063000.0], [19920515, 523.36, 529.39, 544.5600000000001, 523.36, 544.35, 63283, 75109000.0], [19920518, 544.35, 560.09, 571.85, 544.35, 571.82, 29992, 61340000.0], [19920519, 571.82, 590.41, 598.11, 571.82, 598.11, 47790, 58722000.0], [19920520, 598.11, 617.28, 623.88, 598.11, 616.99, 65646, 119286000.0], [19920521, 616.99, 1260.32, 1334.98, 604.01, 1266.49, 89657, 181276992.0], [19920522, 1266.49, 1306.3700000000001, 1349.71, 1262.44, 1339.99, 93725, 204172992.0], [19920525, 1339.99, 1411.98, 1428.79, 1339.99, 1421.57, 88969, 222428992.0], [19920526, 1421.57, 1332.39, 1429.01, 1291.0, 1301.3500000000001, 68128, 149448000.0], [19920527, 1301.3500000000001, 1250.56, 1285.6100000000001, 823.36, 1193.17, 64528, 138824000.0], [19920528, 1193.17, 1123.04, 1184.18, 1114.94, 1160.17, 48389, 117388000.0], [19920529, 1160.17, 1243.65, 1253.3700000000001, 1154.01, 1234.71, 51615, 135996992.0], [19920601, 1234.71, 1175.69, 1249.58, 1129.28, 1183.24, 39394, 105366000.0], [19920602, 1183.24, 1155.88, 1184.28, 1138.58, 1141.02, 34033, 84509000.0], [19920603, 1141.02, 1075.9, 1141.02, 1033.47, 1059.07, 41002, 91844000.0], [19920604, 1059.07, 1087.49, 1118.93, 1050.45, 1104.46, 43184, 94263000.0], [19920605, 1104.46, 1125.01, 1143.07, 1099.91, 1105.76, 44007, 100847000.0], [19920608, 1105.76, 1092.07, 1121.41, 1085.19, 1093.46, 28747, 66441000.0], [19920609, 1093.46, 1116.92, 1144.39, 1079.65, 1126.6200000000001, 35100, 81673000.0], [19920610, 1126.6200000000001, 1199.23, 1206.51, 1134.73, 1187.02, 58732, 154616992.0], [19920611, 1187.02, 1179.28, 1188.68, 1172.09, 1178.3, 34897, 107985000.0], [19920612, 1178.3, 1164.1200000000001, 1178.3, 1153.97, 1171.71, 47202, 117698000.0], [19920615, 1171.71, 1174.41, 1181.8600000000001, 1152.69, 1171.8500000000001, 37747, 93130000.0], [19920616, 1171.8500000000001, 1171.75, 1135.6000000000001, 1164.24, 1166.7, 35158, 92530000.0], [19920617, 1166.7, 1171.29, 1186.59, 1166.26, 1169.57, 34755, 90657000.0], [19920618, 1169.57, 1167.16, 1172.8600000000001, 1158.32, 1168.43, 29101, 65289000.0], [19920619, 1168.43, 1169.97, 1171.94, 1161.8, 1171.94, 25146, 60859000.0], [19920622, 1171.94, 1173.68, 1180.21, 1165.74, 1169.9, 27924, 71392000.0], [19920623, 1169.9, 1162.83, 1172.46, 1154.6200000000001, 1158.17, 19490, 56443000.0], [19920624, 1158.17, 1150.89, 1158.17, 1144.46, 1151.06, 16975, 44772000.0], [19920625, 1151.06, 1153.48, 1160.23, 1148.02, 1160.23, 19846, 58837000.0], [19920626, 1160.23, 1164.29, 1207.82, 1160.23, 1164.67, 29061, 92243000.0], [19920629, 1164.67, 1168.89, 1173.49, 1156.68, 1169.51, 53610, 114991000.0], [19920630, 1169.51, 1186.6200000000001, 1193.16, 1169.51, 1191.19, 58976, 160259008.0], [19920701, 1191.19, 1199.54, 1215.13, 1182.05, 1194.18, 58330, 122926000.0], [19920702, 1194.18, 1187.3, 1198.66, 1179.8600000000001, 1187.48, 46512, 101151000.0], [19920703, 1187.48, 1189.09, 1193.39, 1183.96, 1189.16, 75245, 190398000.0], [19920706, 1189.16, 1197.76, 1215.24, 1190.27, 1201.01, 63782, 195780000.0], [19920707, 1201.01, 1201.01, 1206.91, 1195.81, 1206.46, 68826, 204760000.0], [19920708, 1206.46, 1192.3700000000001, 1211.27, 1182.72, 1185.5, 68043, 138880000.0], [19920709, 1185.5, 1172.44, 1187.18, 1168.78, 1178.53, 53216, 130815000.0], [19920710, 1178.53, 1175.14, 1192.98, 1166.45, 1188.6200000000001, 58149, 134101000.0], [19920713, 1188.6200000000001, 1156.83, 1198.9, 1131.21, 1136.33, 51595, 123468000.0], [19920714, 1136.33, 1124.65, 1139.96, 1110.19, 1114.05, 44462, 95340000.0], [19920715, 1114.05, 1107.18, 1135.57, 1100.16, 1107.69, 44812, 121584000.0], [19920716, 1107.69, 1114.13, 1214.83, 1108.23, 1124.64, 50464, 151032000.0], [19920717, 1124.64, 1121.49, 1134.32, 1116.14, 1125.56, 62671, 115821000.0], [19920720, 1125.56, 1100.6000000000001, 1126.96, 1094.81, 1098.82, 31699, 67313000.0], [19920721, 1098.82, 1087.6100000000001, 1096.49, 1079.75, 1082.39, 35912, 66221000.0], [19920722, 1082.39, 1059.22, 1081.81, 1034.91, 1035.66, 47347, 105623000.0], [19920723, 1035.66, 1020.07, 1033.75, 961.61, 1014.57, 77014, 137012992.0], [19920724, 1014.57, 1165.89, 1178.9, 1014.08, 1142.02, 57155, 100041000.0], [19920727, 1142.02, 1169.42, 1178.81, 1108.05, 1149.33, 59560, 122257000.0], [19920728, 1149.33, 1126.88, 1148.63, 1102.02, 1105.95, 78387, 105616000.0], [19920729, 1105.95, 1078.31, 1108.06, 1047.03, 1087.1200000000001, 68987, 85225000.0], [19920730, 1087.1200000000001, 1067.45, 1087.3600000000001, 1043.79, 1057.4, 99108, 88690000.0], [19920731, 1057.4, 1045.67, 1052.07, 1032.54, 1052.07, 87149, 77149000.0], [19920803, 1052.07, 1034.7, 1060.3600000000001, 1026.83, 1031.55, 60103, 73754000.0], [19920804, 1031.55, 1018.3000000000001, 1036.33, 1016.16, 1035.63, 52472, 63035000.0], [19920805, 1035.63, 1015.76, 1038.3, 1011.66, 1012.5500000000001, 61146, 76139000.0], [19920806, 1012.5500000000001, 988.38, 1010.76, 983.22, 1002.1700000000001, 72555, 108106000.0], [19920807, 1002.1700000000001, 1003.22, 1006.11, 995.71, 1005.23, 78256, 101706000.0], [19920810, 1005.23, 992.73, 1006.64, 956.5500000000001, 964.09, 81781, 111257000.0], [19920811, 964.09, 926.8100000000001, 961.61, 797.6, 863.41, 106999, 153828000.0], [19920812, 863.41, 675.0, 843.3000000000001, 627.36, 781.21, 144831, 188800992.0], [19920813, 781.21, 797.1700000000001, 890.0600000000001, 745.62, 850.94, 115594, 171260000.0], [19920814, 850.94, 857.1, 900.51, 818.12, 858.38, 104407, 159447008.0], [19920817, 858.38, 898.66, 940.76, 858.38, 939.46, 113357, 190291008.0], [19920818, 939.46, 954.89, 999.69, 921.98, 933.44, 148494, 259400992.0], [19920819, 933.44, 920.66, 951.16, 888.23, 939.51, 75952, 131836000.0], [19920820, 939.51, 930.7, 946.73, 918.65, 932.32, 160565, 177488000.0], [19920821, 932.32, 916.99, 938.37, 912.89, 916.25, 170567, 189594000.0], [19920824, 916.25, 888.95, 920.85, 881.33, 884.1, 99347, 155058000.0], [19920825, 884.1, 868.1, 887.49, 848.0500000000001, 849.57, 84662, 135092000.0], [19920826, 849.57, 841.4200000000001, 877.25, 827.36, 877.25, 126153, 153392000.0], [19920827, 877.25, 874.75, 880.02, 861.64, 863.77, 54258, 89723000.0], [19920828, 863.77, 851.6, 866.98, 825.01, 848.2, 74884, 95684000.0], [19920831, 848.2, 833.5, 848.4, 823.02, 823.27, 54296, 77675000.0], [19920901, 823.27, 826.96, 832.84, 807.37, 824.96, 78694, 87529000.0], [19920902, 824.96, 803.83, 826.6800000000001, 783.96, 787.6700000000001, 93924, 140242000.0], [19920903, 787.6700000000001, 749.22, 781.33, 742.74, 764.11, 163730, 206650000.0], [19920904, 764.11, 759.54, 776.1800000000001, 749.46, 753.58, 98772, 130811000.0], [19920907, 753.58, 745.69, 788.15, 700.79, 702.83, 87105, 135455008.0], [19920908, 702.83, 653.36, 702.83, 595.42, 640.12, 100634, 130824000.0], [19920909, 640.12, 613.44, 643.77, 608.0600000000001, 635.74, 111908, 131749000.0], [19920910, 635.74, 643.21, 695.1800000000001, 622.01, 692.78, 113109, 142572000.0], [19920911, 692.78, 773.22, 789.1800000000001, 719.39, 776.29, 117294, 165860000.0], [19920914, 776.29, 762.82, 793.36, 714.9300000000001, 734.98, 137270, 195830000.0], [19920915, 734.98, 727.11, 751.22, 694.32, 738.16, 119373, 157671008.0], [19920916, 738.16, 762.29, 776.6800000000001, 738.16, 769.04, 143926, 203054000.0], [19920917, 769.04, 770.65, 779.5600000000001, 751.08, 761.72, 94181, 144744992.0], [19920918, 761.72, 715.89, 761.72, 715.89, 754.4, 61707, 81858000.0], [19920921, 754.4, 740.97, 760.13, 730.3000000000001, 733.44, 81728, 116545000.0], [19920922, 733.44, 730.71, 736.9, 716.23, 722.7, 69552, 91083000.0], [19920923, 722.7, 719.41, 725.59, 708.5, 712.37, 65590, 82873000.0], [19920924, 712.37, 720.51, 735.49, 709.63, 730.57, 77787, 92839000.0], [19920925, 730.57, 730.28, 735.75, 723.5600000000001, 729.79, 76536, 76255000.0], [19920928, 729.79, 724.45, 729.79, 721.19, 724.7, 42557, 40798000.0], [19920929, 724.7, 719.99, 728.42, 707.82, 710.63, 64830, 82381000.0], [19920930, 710.63, 703.63, 710.63, 698.91, 702.32, 89778, 96512000.0], [19921005, 702.32, 676.47, 702.32, 668.9, 679.62, 94116, 109752000.0], [19921006, 679.62, 682.92, 692.62, 664.27, 674.24, 71613, 97525000.0], [19921007, 674.24, 676.5600000000001, 676.84, 664.4300000000001, 665.26, 53830, 60947000.0], [19921008, 665.26, 648.96, 671.67, 640.22, 643.69, 84532, 96306000.0], [19921009, 643.69, 664.44, 668.73, 643.6800000000001, 660.29, 93947, 114917000.0], [19921012, 660.29, 687.45, 713.77, 661.99, 690.57, 110752, 149660000.0], [19921013, 690.57, 694.1, 701.3000000000001, 669.5600000000001, 673.99, 112238, 158356992.0], [19921014, 673.99, 661.07, 673.94, 648.84, 663.75, 105525, 142120992.0], [19921015, 663.75, 654.33, 667.0, 650.92, 663.53, 75758, 106075000.0], [19921016, 663.53, 664.0, 668.57, 661.2, 664.75, 68851, 91893000.0], [19921019, 664.75, 643.8000000000001, 667.46, 632.4, 632.4, 81039, 100268000.0], [19921020, 632.4, 634.4300000000001, 663.65, 604.5, 616.29, 94609, 103067000.0], [19921021, 616.29, 597.15, 616.29, 577.23, 585.7, 91927, 107881000.0], [19921022, 585.7, 557.03, 584.91, 535.79, 539.8, 138728, 149734000.0], [19921023, 539.8, 534.41, 577.52, 524.07, 559.73, 114981, 114178000.0], [19921026, 559.73, 539.5, 561.5, 504.81, 506.94, 125657, 125484000.0], [19921027, 506.94, 465.75, 506.28000000000003, 448.28000000000003, 450.28000000000003, 141388, 128776000.0], [19921028, 450.28000000000003, 466.73, 470.98, 447.93, 463.21000000000004, 116311, 103788000.0], [19921029, 463.21000000000004, 468.72, 484.51, 455.22, 484.25, 124059, 94125000.0], [19921030, 484.25, 494.66, 507.25, 484.45, 507.25, 146510, 129964000.0], [19921102, 507.25, 471.18, 508.81, 465.55, 477.61, 126226, 99006000.0], [19921103, 477.61, 481.34000000000003, 487.07, 465.6, 479.81, 125543, 90717000.0], [19921104, 479.81, 474.82, 481.6, 465.09000000000003, 469.90000000000003, 128590, 85452000.0], [19921105, 469.90000000000003, 460.96000000000004, 470.89, 457.03000000000003, 462.63, 95464, 72446000.0], [19921106, 462.63, 460.54, 468.59000000000003, 455.73, 457.05, 73791, 52648000.0], [19921109, 457.05, 439.81, 459.04, 424.68, 428.61, 95622, 71923000.0], [19921110, 428.61, 404.49, 428.34000000000003, 391.17, 400.53000000000003, 124661, 89992000.0], [19921111, 400.53000000000003, 402.79, 410.16, 388.32, 410.16, 104914, 70781000.0], [19921112, 410.16, 408.42, 416.22, 402.33, 415.79, 121120, 87130000.0], [19921113, 415.79, 418.49, 421.67, 413.3, 414.09000000000003, 116763, 79106000.0], [19921116, 414.09000000000003, 402.02, 415.64, 397.63, 399.32, 107074, 67165000.0], [19921117, 399.32, 390.09000000000003, 399.08, 386.85, 393.52, 100762, 67791000.0], [19921118, 393.52, 400.01, 407.61, 389.59000000000003, 407.61, 93285, 59699000.0], [19921119, 407.61, 409.61, 412.23, 395.16, 398.95, 115030, 76385000.0], [19921120, 398.95, 394.90000000000003, 401.44, 394.31, 401.44, 86477, 55774000.0], [19921123, 401.44, 404.05, 410.57, 401.82, 410.39, 133314, 91610000.0], [19921124, 410.39, 414.84000000000003, 448.44, 410.81, 440.04, 175095, 125234000.0], [19921125, 440.04, 485.16, 571.63, 441.54, 571.63, 302928, 264883008.0], [19921126, 571.63, 674.74, 752.32, 562.01, 562.01, 387633, 451184000.0], [19921127, 562.01, 593.6800000000001, 682.4, 490.54, 637.67, 266915, 303435008.0], [19921130, 637.67, 682.08, 727.13, 637.67, 724.6, 370655, 466139008.0], [19921201, 724.6, 718.99, 749.89, 713.85, 716.74, 215404, 259136000.0], [19921202, 716.74, 694.88, 722.2, 690.63, 722.2, 181421, 225079008.0], [19921203, 722.2, 760.65, 826.0600000000001, 739.03, 808.2, 301014, 428632992.0], [19921204, 808.2, 833.23, 841.02, 807.02, 807.02, 305753, 461615008.0], [19921207, 807.02, 765.87, 803.12, 757.34, 793.25, 250742, 339071008.0], [19921208, 793.25, 796.63, 811.57, 743.9, 753.94, 433660, 596425024.0], [19921209, 753.94, 737.94, 752.89, 661.66, 676.45, 276204, 342673984.0], [19921210, 676.45, 668.46, 693.41, 592.78, 625.23, 227439, 258176000.0], [19921211, 625.23, 664.61, 735.62, 628.91, 722.28, 307490, 372689984.0], [19921214, 722.28, 741.0600000000001, 748.19, 668.07, 705.07, 188141, 231872000.0], [19921215, 705.07, 699.83, 713.9, 682.24, 682.24, 141703, 166198000.0], [19921216, 682.24, 671.45, 690.25, 663.17, 685.82, 121331, 135191008.0], [19921217, 685.82, 689.14, 707.82, 685.65, 707.82, 116802, 150199008.0], [19921218, 707.82, 715.72, 721.26, 690.45, 698.13, 102336, 142492992.0], [19921221, 698.13, 709.87, 731.6800000000001, 697.7, 731.6800000000001, 277037, 411628992.0], [19921222, 731.6800000000001, 731.58, 731.9, 724.74, 725.78, 183322, 233272992.0], [19921223, 725.78, 723.84, 736.27, 721.44, 732.0500000000001, 113159, 138606000.0], [19921224, 732.0500000000001, 731.5500000000001, 758.59, 731.3100000000001, 758.59, 166752, 217228000.0], [19921225, 758.59, 768.6800000000001, 781.36, 761.89, 764.28, 261687, 366032992.0], [19921228, 764.28, 764.4300000000001, 772.29, 756.89, 757.3100000000001, 152167, 178234000.0], [19921229, 757.3100000000001, 759.54, 769.61, 754.54, 768.91, 149864, 187124992.0], [19921230, 768.91, 775.07, 777.4300000000001, 767.07, 767.52, 152735, 194586000.0], [19921231, 767.52, 765.86, 784.03, 765.41, 780.39, 135511, 180355008.0], [19930104, 780.39, 784.13, 816.64, 777.16, 814.04, 183850, 263004992.0], [19930105, 814.04, 813.34, 859.19, 817.21, 858.72, 340098, 495870016.0], [19930106, 858.72, 881.0, 883.4200000000001, 843.16, 847.44, 402871, 566275968.0], [19930107, 847.44, 855.8000000000001, 868.97, 849.53, 868.97, 268447, 363540000.0], [19930108, 868.97, 882.57, 893.86, 878.33, 889.47, 373432, 623601984.0], [19930111, 889.47, 913.44, 977.4200000000001, 901.47, 977.4200000000001, 638851, 950385024.0], [19930112, 977.4200000000001, 1001.9300000000001, 1028.43, 982.15, 987.26, 624399, 935387008.0], [19930113, 987.26, 996.41, 1024.05, 973.3000000000001, 1024.05, 395307, 588489024.0], [19930114, 1024.05, 1053.91, 1088.6, 1036.03, 1086.43, 638404, 992732032.0], [19930115, 1086.43, 1083.6, 1099.83, 1054.46, 1063.76, 466303, 728896000.0], [19930118, 1063.76, 1067.98, 1078.03, 1052.8, 1055.32, 338369, 534251008.0], [19930119, 1055.32, 1053.52, 1064.08, 991.83, 991.83, 332610, 611132032.0], [19930120, 991.83, 990.09, 1050.1100000000001, 984.74, 1043.31, 258376, 411584000.0], [19930121, 1043.31, 1051.6, 1077.82, 1046.18, 1074.26, 301864, 491452992.0], [19930122, 1074.26, 1074.3600000000001, 1109.59, 1073.64, 1100.31, 325643, 527932000.0], [19930127, 1100.31, 1126.3700000000001, 1162.44, 1113.57, 1162.44, 472632, 810902976.0], [19930128, 1162.44, 1182.39, 1186.21, 1146.9, 1150.3700000000001, 460101, 815769024.0], [19930129, 1150.3700000000001, 1156.84, 1198.48, 1140.24, 1198.48, 520097, 815953984.0], [19930201, 1198.48, 1242.3500000000001, 1278.5, 1222.18, 1278.5, 683441, 1296071040.0], [19930202, 1278.5, 1292.4, 1325.24, 1291.99, 1310.58, 614413, 1194551040.0], [19930203, 1310.58, 1321.63, 1326.19, 1265.7, 1300.56, 560566, 1019044992.0], [19930204, 1300.56, 1323.13, 1371.58, 1297.46, 1371.58, 556916, 1120555008.0], [19930205, 1371.58, 1371.34, 1404.64, 1325.8500000000001, 1332.96, 651564, 1397213056.0], [19930208, 1332.96, 1339.59, 1393.34, 1334.19, 1393.17, 622541, 1165095040.0], [19930209, 1393.17, 1427.33, 1483.52, 1426.48, 1474.92, 764792, 1652641024.0], [19930210, 1474.92, 1500.52, 1528.51, 1448.07, 1454.46, 788796, 1793074944.0], [19930211, 1454.46, 1495.92, 1497.01, 1364.67, 1397.38, 731658, 1400214016.0], [19930212, 1397.38, 1378.2, 1458.76, 1352.27, 1458.76, 853779, 1250749056.0], [19930215, 1458.76, 1544.1000000000001, 1536.82, 1499.1000000000001, 1536.82, 716437, 1598790016.0], [19930216, 1536.82, 1555.15, 1558.95, 1504.3600000000001, 1513.48, 493707, 1218624000.0], [19930217, 1513.48, 1515.25, 1533.58, 1502.88, 1504.0, 374017, 956164992.0], [19930218, 1504.0, 1503.72, 1538.6100000000001, 1497.79, 1508.22, 442316, 997228992.0], [19930219, 1508.22, 1471.56, 1514.46, 1441.07, 1499.74, 504569, 1482041984.0], [19930222, 1499.74, 1487.84, 1527.13, 1453.31, 1456.29, 477999, 941932992.0], [19930223, 1456.29, 1420.63, 1466.07, 1346.15, 1367.3600000000001, 471463, 992924992.0], [19930224, 1367.3600000000001, 1310.04, 1346.48, 1196.47, 1264.96, 720960, 1506184960.0], [19930225, 1264.96, 1271.2, 1421.3500000000001, 1261.76, 1410.3600000000001, 595583, 1400825984.0], [19930226, 1410.3600000000001, 1436.99, 1444.05, 1320.89, 1339.88, 650262, 1613234048.0], [19930301, 1339.88, 1328.22, 1339.1000000000001, 1199.73, 1199.73, 425901, 891107008.0], [19930302, 1199.73, 1207.57, 1285.17, 1186.34, 1245.1100000000001, 399956, 858824000.0], [19930303, 1245.1100000000001, 1263.74, 1267.54, 1220.03, 1231.77, 193539, 378384000.0], [19930304, 1231.77, 1231.92, 1244.65, 1131.29, 1159.13, 277967, 529912000.0], [19930305, 1159.13, 1116.41, 1180.58, 1026.18, 1109.54, 484992, 919756992.0], [19930308, 1109.54, 1133.52, 1325.49, 1133.46, 1209.65, 759314, 1862035968.0], [19930309, 1209.65, 1160.13, 1209.66, 1129.81, 1137.79, 391658, 861923968.0], [19930310, 1137.79, 1099.52, 1190.33, 1089.3600000000001, 1188.97, 301790, 691214976.0], [19930311, 1188.97, 1219.47, 1261.8, 1196.25, 1261.8, 448178, 1060953984.0], [19930312, 1261.8, 1280.3700000000001, 1286.07, 1231.39, 1236.3700000000001, 402110, 970838976.0], [19930315, 1236.3700000000001, 1226.66, 1241.04, 1171.73, 1171.73, 256755, 514230016.0], [19930316, 1171.73, 1167.91, 1222.55, 1155.1000000000001, 1222.55, 243174, 435520992.0], [19930317, 1222.55, 1238.8, 1239.33, 1193.59, 1202.8500000000001, 165707, 309235008.0], [19930318, 1202.8500000000001, 1203.2, 1206.59, 1171.43, 1184.48, 176715, 309780000.0], [19930319, 1184.48, 1188.3700000000001, 1207.56, 1171.73, 1174.99, 263663, 431657984.0], [19930322, 1174.99, 1148.29, 1179.05, 1036.92, 1036.92, 377138, 645849984.0], [19930323, 1036.92, 1035.6, 1035.63, 958.4200000000001, 971.25, 350248, 548908032.0], [19930324, 971.25, 965.58, 996.58, 956.97, 956.97, 220169, 315252992.0], [19930325, 956.97, 963.53, 965.96, 913.74, 945.4200000000001, 219465, 309520000.0], [19930326, 945.4200000000001, 969.24, 1039.76, 945.9300000000001, 1039.76, 512568, 759833024.0], [19930329, 1039.76, 1008.4, 1047.88, 961.49, 970.45, 244217, 351144000.0], [19930330, 970.45, 973.08, 992.11, 958.0500000000001, 958.0500000000001, 271616, 339809984.0], [19930331, 958.0500000000001, 953.29, 957.94, 918.4, 925.91, 235056, 313307008.0], [19930401, 925.91, 921.59, 949.77, 915.59, 947.23, 138294, 198180000.0], [19930402, 947.23, 953.51, 968.0500000000001, 940.5500000000001, 944.01, 184978, 266862000.0], [19930405, 944.01, 945.58, 947.9, 924.49, 947.87, 180060, 200020992.0], [19930406, 947.87, 949.8100000000001, 1064.8700000000001, 949.0500000000001, 1059.6200000000001, 538943, 758332032.0], [19930407, 1059.6200000000001, 1108.64, 1158.74, 1076.45, 1099.6200000000001, 1019684, 1806203008.0], [19930408, 1099.6200000000001, 1099.6100000000001, 1237.07, 1099.6100000000001, 1238.8600000000001, 1044269, 1879529984.0], [19930409, 1238.8600000000001, 1322.07, 1340.91, 1236.46, 1243.02, 1069085, 2057902976.0], [19930412, 1243.02, 1254.6200000000001, 1276.41, 1195.57, 1203.54, 638958, 1264504960.0], [19930413, 1203.54, 1204.75, 1297.84, 1201.07, 1297.3600000000001, 668121, 1363105024.0], [19930414, 1297.3600000000001, 1304.33, 1341.19, 1247.83, 1272.39, 880809, 2337361920.0], [19930415, 1272.39, 1265.3, 1298.34, 1255.94, 1278.84, 597305, 1191251968.0], [19930416, 1278.84, 1282.79, 1287.08, 1211.83, 1214.75, 651470, 1327288064.0], [19930419, 1214.75, 1203.8500000000001, 1241.8600000000001, 1185.76, 1223.22, 478577, 879193984.0], [19930420, 1223.22, 1257.1000000000001, 1257.1000000000001, 1233.72, 1235.52, 450074, 941171968.0], [19930421, 1235.52, 1234.71, 1243.47, 1220.09, 1222.56, 280275, 506462016.0], [19930422, 1222.56, 1227.1000000000001, 1267.3500000000001, 1220.27, 1267.3500000000001, 344892, 718872000.0], [19930423, 1267.3500000000001, 1288.51, 1295.76, 1255.8700000000001, 1260.25, 556849, 1199954048.0], [19930426, 1260.25, 1298.92, 1345.73, 1282.54, 1345.6100000000001, 774385, 1926984960.0], [19930427, 1345.6100000000001, 1379.43, 1391.42, 1360.83, 1363.44, 911528, 2066884992.0], [19930428, 1363.44, 1371.1000000000001, 1382.83, 1357.91, 1372.5, 688094, 1349144960.0], [19930429, 1372.5, 1377.04, 1392.6200000000001, 1348.38, 1349.68, 502554, 1042873024.0], [19930430, 1349.68, 1341.54, 1363.1100000000001, 1336.59, 1358.78, 399490, 816129024.0], [19930503, 1358.78, 1365.15, 1380.5, 1349.98, 1352.24, 595189, 1211643008.0], [19930504, 1352.24, 1352.08, 1365.92, 1234.55, 1241.16, 712924, 1678568960.0], [19930505, 1241.16, 1232.65, 1273.13, 1204.06, 1246.82, 460096, 956153024.0], [19930506, 1246.82, 1250.39, 1250.39, 1151.49, 1162.92, 465678, 960345024.0], [19930507, 1162.92, 1194.26, 1210.78, 1159.16, 1199.81, 432208, 857568000.0], [19930510, 1199.81, 1216.72, 1221.98, 1110.94, 1128.29, 397381, 776772992.0], [19930511, 1128.29, 1124.8500000000001, 1138.49, 1107.66, 1136.74, 241421, 435012992.0], [19930512, 1136.74, 1138.52, 1160.51, 1133.93, 1140.19, 248629, 490369984.0], [19930513, 1140.19, 1140.21, 1177.28, 1140.21, 1177.28, 193316, 362447008.0], [19930514, 1177.28, 1180.46, 1201.44, 1161.19, 1167.47, 257025, 499320992.0], [19930517, 1167.47, 1162.07, 1162.07, 1097.6100000000001, 1140.04, 194832, 333078016.0], [19930518, 1140.04, 1140.04, 1148.34, 1128.75, 1130.26, 194902, 331719008.0], [19930519, 1130.26, 1129.1000000000001, 1147.22, 1127.43, 1147.22, 117362, 192080992.0], [19930520, 1147.22, 1148.56, 1175.2, 1148.56, 1165.4, 243879, 418852000.0], [19930521, 1165.4, 1177.3, 1178.54, 1133.2, 1143.97, 153564, 246662000.0], [19930524, 1143.97, 1136.29, 1143.97, 1024.69, 1026.13, 386972, 605216000.0], [19930525, 1026.13, 1020.32, 1020.32, 965.29, 997.95, 301064, 475956000.0], [19930526, 997.95, 1003.89, 1008.5500000000001, 992.94, 995.45, 202565, 314099008.0], [19930527, 995.45, 1001.19, 1001.63, 942.21, 963.61, 253022, 333873984.0], [19930528, 963.61, 962.21, 980.96, 959.25, 972.77, 218419, 315795008.0], [19930531, 972.77, 975.0500000000001, 980.03, 930.64, 935.48, 341908, 329464992.0], [19930601, 935.48, 935.9, 935.9, 859.48, 928.58, 275858, 318072000.0], [19930602, 928.58, 958.61, 1081.2, 904.32, 1081.2, 998846, 1632418944.0], [19930603, 1081.2, 1102.08, 1177.91, 961.32, 1018.2900000000001, 1103748, 2175693056.0], [19930604, 1018.2900000000001, 1024.74, 1031.03, 981.89, 1004.3000000000001, 501040, 851142016.0], [19930607, 1004.3000000000001, 1006.26, 1068.84, 982.03, 1064.98, 449563, 821819008.0], [19930608, 1064.98, 1094.1100000000001, 1101.69, 1054.31, 1074.58, 1012363, 1905351040.0], [19930609, 1074.58, 1071.33, 1081.18, 1053.32, 1065.19, 454705, 682380032.0], [19930610, 1065.19, 1069.3600000000001, 1070.06, 1040.38, 1044.44, 323044, 582025024.0], [19930611, 1044.44, 1043.94, 1052.56, 1024.2, 1047.0, 279582, 482832000.0], [19930614, 1047.0, 1046.07, 1046.07, 990.16, 1000.4300000000001, 421872, 819934976.0], [19930615, 1000.4300000000001, 998.7, 1002.96, 981.84, 1001.61, 233735, 382174016.0], [19930616, 1001.61, 1004.4, 1013.8100000000001, 997.33, 1004.24, 150297, 253328992.0], [19930617, 1004.24, 998.21, 1016.23, 998.0, 998.0, 134334, 217200992.0], [19930618, 998.0, 994.2, 1007.25, 989.21, 1005.98, 148634, 246544000.0], [19930621, 1005.98, 1003.98, 1003.98, 967.74, 977.61, 175266, 270902016.0], [19930622, 977.61, 972.1, 987.07, 971.63, 981.13, 163053, 162668992.0], [19930623, 981.13, 981.4, 991.21, 980.53, 986.02, 136034, 132857000.0], [19930624, 986.02, 985.62, 993.8000000000001, 974.1700000000001, 980.1700000000001, 137405, 152818000.0], [19930625, 980.1700000000001, 979.9300000000001, 1041.22, 979.9300000000001, 1006.64, 224396, 312422016.0], [19930628, 1006.64, 1006.63, 1010.52, 983.97, 1002.4200000000001, 328364, 496783008.0], [19930629, 1002.4200000000001, 1008.23, 1037.49, 1002.61, 1028.44, 832428, 1468988032.0], [19930630, 1028.44, 1037.89, 1043.05, 1003.86, 1007.0500000000001, 580651, 1106797056.0], [19930701, 1007.0500000000001, 1000.8000000000001, 1009.89, 980.0500000000001, 997.53, 399043, 636201024.0], [19930702, 997.53, 995.7, 1002.87, 986.98, 986.98, 264050, 372539008.0], [19930705, 986.98, 976.6700000000001, 980.9200000000001, 946.87, 952.3100000000001, 286417, 436288992.0], [19930706, 952.3100000000001, 938.4200000000001, 938.4200000000001, 895.69, 897.64, 326224, 476734016.0], [19930707, 897.64, 897.22, 909.9300000000001, 869.65, 903.79, 233996, 326028992.0], [19930708, 903.79, 904.46, 909.11, 895.62, 896.16, 120236, 163976992.0], [19930709, 896.16, 896.16, 896.24, 865.3100000000001, 868.57, 174936, 232010000.0], [19930712, 868.57, 855.5, 855.5, 828.5500000000001, 845.52, 433849, 533241984.0], [19930713, 845.52, 853.66, 870.0500000000001, 853.66, 870.0500000000001, 284326, 376500992.0], [19930714, 870.0500000000001, 870.0500000000001, 870.0500000000001, 833.08, 836.39, 308157, 469980992.0], [19930715, 836.39, 833.89, 847.3000000000001, 830.61, 838.7, 179234, 227158000.0], [19930716, 838.7, 841.62, 849.66, 839.28, 846.87, 190163, 269163008.0], [19930719, 846.87, 846.87, 849.04, 836.71, 836.98, 336058, 286147008.0], [19930720, 836.98, 835.79, 838.34, 803.22, 808.21, 194281, 242551008.0], [19930721, 808.21, 809.53, 820.07, 808.2, 811.74, 162937, 145735008.0], [19930722, 811.74, 812.1, 815.53, 804.1, 815.53, 148959, 119825000.0], [19930723, 815.53, 816.08, 818.5500000000001, 811.47, 813.54, 202724, 173168992.0], [19930726, 813.54, 810.07, 810.07, 787.8000000000001, 787.8100000000001, 245459, 234455008.0], [19930727, 787.8100000000001, 788.19, 798.85, 777.73, 791.62, 148110, 170851008.0], [19930728, 791.62, 792.88, 818.0600000000001, 791.23, 798.33, 439473, 498868000.0], [19930729, 798.33, 801.16, 810.63, 801.16, 806.6700000000001, 259667, 250168992.0], [19930730, 806.6700000000001, 810.09, 901.12, 810.09, 881.07, 1222136, 1433112960.0], [19930802, 881.07, 885.3100000000001, 913.15, 842.35, 843.27, 1327101, 1518909056.0], [19930803, 843.27, 842.29, 853.35, 830.6700000000001, 832.72, 307480, 358107008.0], [19930804, 832.72, 833.4, 855.86, 823.0, 850.54, 343278, 313256000.0], [19930805, 850.54, 853.71, 863.94, 842.72, 849.3000000000001, 538329, 602014976.0], [19930806, 849.3000000000001, 841.39, 860.73, 841.39, 855.52, 524069, 617720000.0], [19930809, 855.52, 866.65, 887.45, 861.34, 885.27, 1088235, 1380780032.0], [19930810, 885.27, 897.46, 911.77, 861.19, 862.08, 1438811, 1680656000.0], [19930811, 862.08, 862.4, 883.02, 861.78, 883.02, 435531, 457620000.0], [19930812, 883.02, 896.74, 917.96, 893.51, 917.04, 1015689, 1079757952.0], [19930813, 917.04, 929.4200000000001, 947.26, 922.52, 947.26, 1332467, 1521376000.0], [19930816, 947.26, 969.9, 1023.87, 967.35, 1023.87, 1432882, 1921106048.0], [19930817, 1023.87, 1042.42, 1042.47, 973.48, 974.11, 1542719, 2112173056.0], [19930818, 974.11, 974.11, 988.14, 947.9300000000001, 947.9300000000001, 642828, 850556032.0], [19930819, 947.9300000000001, 944.58, 980.4300000000001, 944.47, 968.51, 448297, 625742976.0], [19930820, 968.51, 973.0, 977.39, 937.99, 946.54, 451256, 571390976.0], [19930823, 946.54, 933.72, 937.3000000000001, 888.6800000000001, 893.23, 497704, 634803968.0], [19930824, 893.23, 878.09, 902.3000000000001, 873.13, 894.44, 342213, 386944000.0], [19930825, 894.44, 904.74, 921.21, 904.74, 911.4, 285673, 350712992.0], [19930826, 911.4, 913.27, 914.15, 896.0, 903.91, 170181, 193440992.0], [19930827, 903.91, 903.47, 903.77, 886.3000000000001, 894.59, 411332, 523032000.0], [19930830, 894.59, 901.09, 911.1800000000001, 884.51, 899.27, 231770, 265575008.0], [19930831, 899.27, 895.76, 909.72, 893.99, 895.6800000000001, 169092, 187428992.0], [19930901, 895.6800000000001, 898.01, 900.1800000000001, 886.57, 893.97, 245553, 199892992.0], [19930902, 893.97, 894.27, 901.39, 893.0, 901.39, 171555, 154355008.0], [19930903, 901.39, 907.89, 926.11, 905.71, 922.69, 323168, 404959008.0], [19930906, 922.69, 940.46, 947.53, 933.74, 947.53, 497809, 655361024.0], [19930907, 947.53, 947.12, 947.12, 908.29, 909.04, 345944, 454292000.0], [19930908, 909.04, 907.98, 918.26, 896.5600000000001, 909.13, 263978, 313452992.0], [19930909, 909.13, 911.95, 914.79, 900.82, 901.66, 237052, 324868000.0], [19930910, 901.66, 887.83, 908.91, 887.65, 903.5600000000001, 171504, 185086000.0], [19930913, 903.5600000000001, 895.62, 895.62, 873.5500000000001, 879.24, 295061, 340126016.0], [19930914, 879.24, 875.14, 879.9300000000001, 865.61, 876.62, 138936, 159394000.0], [19930915, 876.62, 876.38, 903.24, 876.25, 880.78, 100191, 112045000.0], [19930916, 880.78, 885.02, 885.79, 874.35, 875.08, 114538, 116415000.0], [19930917, 875.08, 874.51, 883.1700000000001, 868.74, 881.41, 142359, 169476992.0], [19930920, 881.41, 875.97, 878.23, 865.74, 875.0, 177122, 178963008.0], [19930921, 875.0, 875.13, 896.6800000000001, 875.13, 890.23, 266000, 297139008.0], [19930922, 890.23, 891.0500000000001, 892.32, 881.04, 881.24, 179432, 169932000.0], [19930923, 881.24, 882.6800000000001, 888.82, 881.6800000000001, 884.02, 172349, 167679008.0], [19930924, 884.02, 873.16, 915.0600000000001, 864.38, 875.8100000000001, 467085, 568177984.0], [19930927, 875.8100000000001, 876.61, 884.3000000000001, 876.39, 880.98, 312158, 318673984.0], [19930928, 880.98, 886.11, 898.15, 883.9200000000001, 898.15, 559591, 553948032.0], [19930929, 898.15, 904.76, 909.84, 885.46, 886.12, 488694, 469279008.0], [19930930, 886.12, 887.13, 896.58, 883.5500000000001, 890.27, 524829, 610470016.0], [19931004, 890.27, 895.69, 901.37, 891.33, 892.5500000000001, 563428, 639219008.0], [19931005, 892.5500000000001, 894.37, 896.0, 885.04, 885.86, 357402, 385454016.0], [19931006, 885.86, 886.33, 891.13, 879.4200000000001, 885.04, 436478, 608054016.0], [19931007, 885.04, 887.0, 934.4, 880.99, 887.62, 1618615, 3408867072.0], [19931008, 887.62, 897.72, 898.9, 874.28, 874.76, 1195029, 2241702912.0], [19931011, 874.76, 872.95, 879.6800000000001, 866.9300000000001, 868.38, 635130, 1044638016.0], [19931012, 868.38, 868.48, 875.62, 866.85, 871.4200000000001, 554009, 792358976.0], [19931013, 871.4200000000001, 874.36, 879.29, 854.79, 859.7, 607545, 799372992.0], [19931014, 859.7, 858.33, 859.48, 848.53, 855.04, 417466, 575073984.0], [19931015, 855.04, 855.6700000000001, 862.54, 854.97, 856.9200000000001, 268426, 366012000.0], [19931018, 856.9200000000001, 852.82, 852.82, 835.25, 835.25, 554465, 549878016.0], [19931019, 835.25, 839.2, 846.39, 836.77, 839.6, 576583, 581100992.0], [19931020, 839.6, 843.58, 846.78, 837.97, 843.85, 691591, 777291008.0], [19931021, 843.85, 846.25, 846.4300000000001, 831.87, 832.25, 742611, 1083249024.0], [19931022, 832.25, 827.75, 844.5, 818.8100000000001, 818.8100000000001, 1056350, 2003889024.0], [19931025, 818.8100000000001, 792.78, 797.48, 774.54, 784.97, 813707, 1191264000.0], [19931026, 784.97, 789.25, 792.4300000000001, 781.13, 783.23, 995521, 1855890048.0], [19931027, 783.23, 787.79, 789.41, 776.41, 778.38, 901031, 1737293056.0], [19931028, 778.38, 779.64, 829.1, 778.27, 824.66, 1160734, 1610291968.0], [19931029, 824.66, 834.51, 834.79, 809.8000000000001, 814.82, 999240, 1390732032.0], [19931101, 814.82, 801.86, 823.25, 801.86, 816.71, 646971, 1022379008.0], [19931102, 816.71, 821.85, 824.49, 810.8100000000001, 812.6700000000001, 549003, 841057984.0], [19931103, 812.6700000000001, 812.63, 814.74, 804.73, 805.71, 571874, 733212992.0], [19931104, 805.71, 804.66, 806.66, 793.32, 804.26, 504402, 700646976.0], [19931105, 804.26, 804.26, 816.4, 803.03, 814.39, 518531, 619547008.0], [19931108, 814.39, 833.26, 836.99, 819.09, 836.99, 818185, 1065228032.0], [19931109, 836.99, 840.89, 846.15, 834.75, 846.15, 679881, 823214016.0], [19931110, 846.15, 848.45, 856.77, 828.66, 833.1700000000001, 1169090, 2198479872.0], [19931111, 833.1700000000001, 836.5500000000001, 851.44, 836.5500000000001, 848.27, 1114973, 2055608960.0], [19931112, 848.27, 858.2, 868.91, 858.2, 865.97, 983109, 1456374016.0], [19931115, 865.97, 875.8000000000001, 893.4200000000001, 875.8000000000001, 890.46, 1354358, 1650499968.0], [19931116, 890.46, 890.9200000000001, 891.4300000000001, 876.61, 880.33, 1278614, 1532187008.0], [19931117, 880.33, 881.9300000000001, 894.96, 881.9300000000001, 887.65, 1062975, 1191453952.0], [19931118, 887.65, 895.69, 903.28, 892.41, 903.07, 877493, 1064897984.0], [19931119, 903.07, 907.41, 924.6700000000001, 904.6, 924.6700000000001, 1620731, 1951330048.0], [19931122, 924.6700000000001, 924.6700000000001, 954.35, 898.49, 949.77, 1884341, 2476503040.0], [19931123, 949.77, 955.82, 971.46, 949.82, 957.95, 2135691, 2876176896.0], [19931124, 957.95, 955.24, 963.62, 945.4300000000001, 953.23, 1893822, 2704579072.0], [19931125, 953.23, 959.9, 992.89, 959.9, 986.69, 2354818, 3356403968.0], [19931126, 986.69, 986.69, 1011.76, 963.46, 965.39, 1918993, 2803762944.0], [19931129, 965.39, 968.44, 974.85, 956.34, 972.96, 1386637, 1921928960.0], [19931130, 972.96, 984.5400000000001, 990.4, 979.08, 984.9300000000001, 1603177, 2272509952.0], [19931201, 984.9300000000001, 993.6700000000001, 993.74, 971.49, 974.8000000000001, 1217881, 1815472000.0], [19931202, 974.8000000000001, 974.35, 980.94, 964.4300000000001, 972.8000000000001, 778228, 1073545024.0], [19931203, 972.8000000000001, 975.65, 982.1, 970.1, 980.6700000000001, 806229, 1168038016.0], [19931206, 980.6700000000001, 986.12, 1004.01, 979.72, 995.72, 2062968, 2864756992.0], [19931207, 995.72, 1006.7, 1022.34, 1006.7, 1022.34, 2402835, 3843186944.0], [19931208, 1022.34, 1044.85, 1044.85, 1004.02, 1009.6700000000001, 2223643, 3406758912.0], [19931209, 1009.6700000000001, 1016.78, 1016.78, 969.95, 984.9, 1246421, 2004909952.0], [19931210, 984.9, 986.02, 994.48, 957.65, 978.57, 1284583, 1855793024.0], [19931213, 978.57, 982.38, 982.38, 947.83, 950.77, 986699, 1281954048.0], [19931214, 950.77, 942.01, 953.6700000000001, 914.95, 925.2, 920584, 1159597056.0], [19931215, 925.2, 926.0500000000001, 940.61, 903.82, 940.61, 988407, 1243628032.0], [19931216, 940.61, 941.4300000000001, 948.36, 908.08, 908.08, 979969, 1389314048.0], [19931217, 908.08, 884.47, 913.33, 884.47, 901.7, 902744, 1145469056.0], [19931220, 901.7, 823.77, 836.04, 750.46, 783.79, 1319581, 1551908992.0], [19931221, 783.79, 786.82, 840.34, 778.9300000000001, 840.34, 1239165, 1404919040.0], [19931222, 840.34, 837.54, 852.63, 819.6800000000001, 821.19, 2060196, 2868365056.0], [19931223, 821.19, 820.54, 839.41, 820.54, 833.77, 1031247, 914540032.0], [19931224, 833.77, 841.66, 845.07, 828.8100000000001, 834.39, 918481, 969681024.0], [19931227, 834.39, 841.49, 843.97, 837.83, 839.9, 1004940, 1168685952.0], [19931228, 839.9, 851.38, 854.65, 836.1700000000001, 839.57, 1438026, 1933943040.0], [19931229, 839.57, 839.5600000000001, 839.5600000000001, 820.0600000000001, 821.16, 937012, 1155118976.0], [19931230, 821.16, 819.14, 835.21, 816.36, 826.23, 739747, 802905024.0], [19931231, 826.23, 829.16, 834.86, 825.46, 833.8000000000001, 697063, 687526016.0], [19940103, 833.8000000000001, 837.7, 840.65, 831.66, 833.9, 1010056, 1048326016.0], [19940104, 833.9, 835.97, 836.97, 829.89, 832.69, 652743, 692748032.0], [19940105, 832.69, 829.3000000000001, 847.0500000000001, 823.1, 846.98, 894121, 975052992.0], [19940106, 846.98, 850.78, 869.33, 850.78, 869.33, 1845117, 1970032000.0], [19940107, 869.33, 875.1800000000001, 883.99, 873.01, 879.64, 1686884, 1752262016.0], [19940110, 879.64, 891.99, 900.3000000000001, 889.73, 900.3000000000001, 1875951, 1896704000.0], [19940111, 900.3000000000001, 903.54, 907.09, 884.0, 891.79, 1368500, 1590900992.0], [19940112, 891.79, 891.83, 900.23, 885.88, 888.04, 1274299, 1306062976.0], [19940113, 888.04, 889.02, 899.14, 888.8000000000001, 897.46, 807921, 838601984.0], [19940114, 897.46, 900.13, 900.99, 842.62, 849.23, 2429254, 2505558016.0], [19940117, 849.23, 861.34, 868.88, 856.5, 859.28, 1083501, 1061638976.0], [19940118, 859.28, 859.3000000000001, 859.3000000000001, 826.01, 835.0600000000001, 952694, 1078340992.0], [19940119, 835.0600000000001, 835.08, 835.08, 794.1700000000001, 807.5, 961660, 910652032.0], [19940120, 807.5, 791.0, 804.25, 777.83, 802.61, 897650, 823342016.0], [19940121, 802.61, 800.5500000000001, 815.75, 794.97, 812.88, 831843, 708300032.0], [19940124, 812.88, 830.16, 839.2, 824.4200000000001, 839.2, 1252907, 982574016.0], [19940125, 839.2, 838.0600000000001, 842.04, 815.23, 815.89, 1397286, 921422976.0], [19940126, 815.89, 828.34, 828.4, 810.32, 812.41, 854492, 658691008.0], [19940127, 812.41, 813.54, 819.79, 813.54, 818.6, 387437, 306904992.0], [19940128, 818.6, 818.32, 818.34, 795.07, 799.26, 968163, 889296000.0], [19940131, 799.26, 781.54, 781.74, 760.78, 770.25, 812960, 679262976.0], [19940201, 770.25, 770.25, 770.28, 750.61, 755.15, 491702, 408251008.0], [19940202, 755.15, 753.1, 772.2, 753.1, 772.2, 582879, 462969984.0], [19940203, 772.2, 775.2, 792.52, 775.2, 780.1700000000001, 1066853, 911052992.0], [19940204, 780.1700000000001, 784.0600000000001, 797.88, 782.34, 797.86, 1419538, 1472177024.0], [19940214, 797.86, 813.95, 818.57, 779.09, 779.91, 1149078, 1193152000.0], [19940215, 779.91, 775.85, 777.4200000000001, 761.64, 772.76, 643441, 587140992.0], [19940216, 772.76, 775.14, 779.25, 773.13, 776.1, 538945, 429422016.0], [19940217, 776.1, 773.6700000000001, 774.48, 763.8100000000001, 768.57, 514818, 333628992.0], [19940218, 768.57, 768.13, 771.8000000000001, 771.8000000000001, 769.1800000000001, 492712, 363310016.0], [19940221, 769.1800000000001, 769.94, 769.94, 752.62, 754.41, 449855, 374332992.0], [19940222, 754.41, 751.6800000000001, 772.82, 749.74, 768.1700000000001, 647103, 646342976.0], [19940223, 768.1700000000001, 768.52, 769.96, 757.24, 759.71, 402096, 386183008.0], [19940224, 759.71, 761.41, 761.41, 749.63, 758.84, 1472418, 1571170944.0], [19940225, 758.84, 767.57, 787.6700000000001, 765.45, 787.4200000000001, 2347516, 2715415040.0], [19940228, 787.4200000000001, 785.82, 795.2, 770.98, 770.98, 2850034, 3629447936.0], [19940301, 770.98, 771.52, 775.6800000000001, 756.63, 757.29, 1227367, 1410733056.0], [19940302, 757.29, 755.53, 760.44, 740.63, 742.0600000000001, 1291178, 1430258944.0], [19940303, 742.0600000000001, 739.39, 745.71, 727.99, 734.45, 1002258, 1073348992.0], [19940304, 734.45, 729.14, 735.97, 724.33, 726.3000000000001, 1135285, 1155725952.0], [19940307, 726.3000000000001, 718.35, 718.79, 714.0500000000001, 718.4, 307824, 295460992.0], [19940308, 718.4, 721.65, 728.76, 705.65, 711.27, 1712448, 1945965952.0], [19940309, 711.27, 715.87, 722.04, 710.0, 716.11, 2695066, 3339812096.0], [19940310, 716.11, 717.72, 741.44, 694.03, 698.89, 2940279, 3942113024.0], [19940311, 698.89, 700.32, 717.95, 694.32, 717.38, 3169069, 4164253952.0], [19940314, 717.38, 774.77, 788.4200000000001, 751.2, 788.4200000000001, 4827181, 5307555840.0], [19940315, 788.4200000000001, 800.76, 800.94, 766.6, 772.76, 4687746, 4264984064.0], [19940316, 772.76, 767.66, 793.87, 766.65, 793.87, 3699463, 4222514944.0], [19940317, 793.87, 805.41, 807.52, 772.09, 776.04, 3455372, 3472025088.0], [19940318, 776.04, 777.0500000000001, 781.1800000000001, 753.0600000000001, 765.22, 2566185, 2802097920.0], [19940321, 765.22, 755.86, 757.5500000000001, 731.0500000000001, 731.62, 1679037, 1783117056.0], [19940322, 731.62, 726.16, 739.32, 724.38, 739.3100000000001, 1309988, 1324606976.0], [19940323, 739.3100000000001, 739.38, 740.38, 723.89, 725.21, 1986507, 1787241984.0], [19940324, 725.21, 725.2, 735.49, 719.82, 724.3000000000001, 2825216, 3615560960.0], [19940325, 724.3000000000001, 732.61, 737.16, 714.59, 719.0500000000001, 2314904, 2703843072.0], [19940328, 719.0500000000001, 702.42, 709.19, 696.52, 702.23, 1986218, 1926715008.0], [19940329, 702.23, 706.37, 711.48, 700.52, 706.91, 2201980, 2221872128.0], [19940330, 706.91, 710.35, 714.1, 703.99, 706.34, 2023568, 1817848960.0], [19940331, 706.34, 709.91, 713.6, 701.46, 704.46, 2496753, 2069537024.0], [19940401, 704.46, 704.9300000000001, 705.41, 691.86, 698.84, 1654987, 1424888064.0], [19940404, 698.84, 698.19, 700.21, 692.51, 694.38, 2181421, 2321317120.0], [19940405, 694.38, 695.2, 698.59, 681.02, 682.75, 1503539, 1452960000.0], [19940406, 682.75, 682.23, 683.48, 675.57, 679.74, 1097687, 1015694976.0], [19940407, 679.74, 678.11, 684.5500000000001, 674.72, 677.3100000000001, 1188220, 1044025024.0], [19940408, 677.3100000000001, 678.13, 680.57, 675.25, 678.85, 914266, 818888000.0], [19940411, 678.85, 668.85, 670.27, 657.1, 659.0500000000001, 1173086, 1018790016.0], [19940412, 659.0500000000001, 655.34, 665.8100000000001, 652.5600000000001, 665.61, 1078185, 833452992.0], [19940413, 665.61, 673.6, 674.5, 654.94, 656.79, 1548426, 1127906944.0], [19940414, 656.79, 651.82, 654.57, 634.58, 636.08, 1630720, 1035092992.0], [19940415, 636.08, 630.57, 630.83, 592.3100000000001, 626.79, 2369345, 1465576960.0], [19940418, 626.79, 619.51, 619.53, 597.73, 604.15, 1587921, 1252747008.0], [19940419, 604.15, 597.78, 600.66, 571.44, 572.73, 1710162, 1325933056.0], [19940420, 572.73, 560.79, 563.24, 536.87, 540.24, 1814450, 1333554944.0], [19940421, 540.24, 536.34, 588.0, 536.34, 582.4300000000001, 2191990, 1688465024.0], [19940422, 582.4300000000001, 586.83, 599.01, 563.79, 566.07, 3213060, 2682669056.0], [19940425, 566.07, 566.63, 572.39, 555.76, 560.8000000000001, 1931556, 1510770048.0], [19940426, 560.8000000000001, 565.47, 579.91, 565.47, 579.72, 1423889, 1199421056.0], [19940427, 579.72, 590.99, 598.58, 583.29, 598.5, 2916956, 2605338880.0], [19940428, 598.5, 605.98, 616.09, 593.8100000000001, 599.63, 3579686, 2876528128.0], [19940429, 599.63, 598.35, 610.95, 585.77, 592.5600000000001, 2604835, 1740136960.0], [19940503, 592.5600000000001, 593.94, 605.77, 588.95, 605.77, 1400761, 947684992.0], [19940504, 605.77, 615.8100000000001, 620.94, 610.38, 619.58, 2380003, 1909351040.0], [19940505, 619.58, 608.36, 609.85, 585.23, 590.87, 1907679, 1524800000.0], [19940506, 590.87, 589.23, 592.75, 575.25, 585.8000000000001, 1776204, 1485782016.0], [19940509, 585.8000000000001, 587.94, 588.38, 576.94, 581.7, 1749043, 1091294976.0], [19940510, 581.7, 584.77, 595.42, 584.54, 595.38, 1716041, 1264363008.0], [19940511, 595.38, 603.27, 606.73, 589.64, 591.1800000000001, 2548720, 2033319040.0], [19940512, 591.1800000000001, 586.15, 593.7, 580.39, 582.16, 1844336, 1389959040.0], [19940513, 582.16, 582.51, 590.4, 575.28, 590.39, 1466810, 1058992000.0], [19940516, 590.39, 597.12, 597.12, 588.48, 592.57, 2653975, 1430441984.0], [19940517, 592.57, 592.29, 594.98, 589.53, 592.02, 1637435, 946819008.0], [19940518, 592.02, 590.32, 591.61, 581.73, 583.32, 1945166, 828636992.0], [19940519, 583.32, 578.8000000000001, 590.63, 576.85, 590.54, 1231949, 689524992.0], [19940520, 590.54, 592.38, 597.72, 588.37, 594.22, 2057304, 1465319040.0], [19940523, 594.22, 594.52, 597.15, 586.39, 587.65, 1585670, 957902976.0], [19940524, 587.65, 586.5, 590.52, 586.5, 590.46, 1047124, 657769024.0], [19940525, 590.46, 591.23, 592.85, 585.15, 586.76, 1076634, 727299968.0], [19940526, 586.76, 586.09, 587.16, 575.9300000000001, 577.46, 1099491, 676742976.0], [19940527, 577.46, 572.97, 574.78, 566.37, 573.36, 1299107, 803387008.0], [19940530, 573.36, 565.63, 565.87, 543.19, 544.26, 6412940, 760582976.0], [19940531, 544.26, 538.45, 556.28, 537.78, 556.26, 3108228, 544547008.0], [19940601, 556.26, 554.08, 556.9, 543.88, 545.05, 2250024, 595499008.0], [19940602, 545.05, 543.3, 548.12, 543.1, 546.58, 1835763, 450403008.0], [19940603, 546.58, 547.21, 555.39, 547.15, 548.75, 1757666, 591782016.0], [19940606, 548.75, 549.03, 549.66, 540.99, 542.97, 1169550, 376263008.0], [19940607, 542.97, 541.16, 541.25, 527.9300000000001, 529.76, 586253, 389663008.0], [19940608, 529.76, 526.4, 535.52, 522.85, 533.5600000000001, 805043, 539956992.0], [19940609, 533.5600000000001, 534.24, 536.89, 521.02, 523.0, 931669, 725094976.0], [19940610, 523.0, 519.84, 521.84, 512.03, 514.54, 784703, 531075008.0], [19940613, 514.54, 505.54, 505.68, 491.61, 492.03000000000003, 707644, 410019008.0], [19940614, 492.03000000000003, 492.45, 497.8, 487.26, 490.75, 751739, 429328992.0], [19940615, 490.75, 492.84000000000003, 498.71000000000004, 491.18, 496.11, 829897, 414024992.0], [19940616, 496.11, 498.11, 506.40000000000003, 494.94, 506.36, 797724, 435822016.0], [19940617, 506.36, 509.09000000000003, 528.45, 504.13, 527.85, 1842022, 1023187968.0], [19940620, 527.85, 523.37, 531.11, 500.46000000000004, 502.43, 1858213, 1115201024.0], [19940621, 502.43, 498.56, 501.24, 494.81, 498.07, 636656, 372147008.0], [19940622, 498.07, 499.14, 509.19, 499.14, 505.18, 556087, 324051008.0], [19940623, 505.18, 507.03000000000003, 507.92, 498.57, 500.39, 624638, 391212992.0], [19940624, 500.39, 499.91, 500.5, 490.68, 492.33, 599505, 354684992.0], [19940627, 492.33, 483.45, 483.90000000000003, 471.03000000000003, 472.1, 661367, 380743008.0], [19940628, 472.1, 470.54, 472.95, 468.77, 469.95, 387833, 207516000.0], [19940629, 469.95, 472.48, 475.38, 466.97, 468.2, 343038, 192562000.0], [19940630, 468.2, 466.35, 471.18, 458.74, 469.29, 475173, 268927008.0], [19940701, 469.29, 469.27, 469.43, 457.51, 458.37, 528995, 309436000.0], [19940704, 458.37, 446.23, 446.86, 438.12, 438.58, 519699, 277932000.0], [19940705, 438.58, 437.64, 443.86, 436.22, 443.61, 438989, 237066000.0], [19940706, 443.61, 444.59000000000003, 445.05, 430.77, 431.71000000000004, 562537, 275081984.0], [19940707, 431.71000000000004, 428.3, 430.58, 423.03000000000003, 425.98, 441382, 239544992.0], [19940708, 425.98, 426.25, 438.06, 425.90000000000003, 437.75, 596502, 325375008.0], [19940711, 437.75, 436.54, 436.54, 427.08, 428.15000000000003, 660753, 406679008.0], [19940712, 428.15000000000003, 427.62, 431.15000000000003, 427.23, 429.21000000000004, 322477, 159814000.0], [19940713, 429.21000000000004, 430.55, 437.66, 430.40000000000003, 437.62, 461652, 251675008.0], [19940714, 437.62, 437.53000000000003, 440.59000000000003, 430.57, 431.8, 790636, 498112000.0], [19940715, 431.8, 431.01, 431.05, 413.0, 413.93, 696118, 369615008.0], [19940718, 413.93, 405.61, 406.64, 397.47, 398.96000000000004, 450040, 209752992.0], [19940719, 398.96000000000004, 398.90000000000003, 403.49, 393.06, 400.48, 388639, 180248000.0], [19940720, 400.48, 401.98, 402.59000000000003, 393.14, 393.87, 334605, 167543008.0], [19940721, 393.87, 390.94, 390.99, 380.72, 380.90000000000003, 519747, 240972992.0], [19940722, 380.90000000000003, 378.19, 378.23, 362.29, 363.73, 782751, 358380992.0], [19940725, 363.73, 357.40000000000003, 375.39, 354.5, 375.39, 940691, 426454016.0], [19940726, 375.39, 376.76, 388.8, 372.11, 388.75, 1693893, 798568000.0], [19940727, 388.75, 387.81, 392.17, 369.04, 371.1, 1834646, 855891968.0], [19940728, 371.1, 366.55, 367.72, 339.04, 339.81, 1280774, 567004992.0], [19940729, 339.81, 335.45, 338.96, 325.89, 333.92, 1183388, 482767008.0], [19940801, 333.92, 394.87, 448.91, 377.97, 445.64, 6203991, 3047689984.0], [19940802, 445.64, 451.18, 494.81, 431.58, 432.61, 9188949, 5343157248.0], [19940803, 432.61, 438.52, 523.03, 434.11, 522.98, 8344837, 4575472128.0], [19940804, 522.98, 558.69, 592.98, 522.98, 562.77, 17575995, 10538591232.0], [19940805, 562.77, 579.47, 683.04, 582.11, 683.04, 17730586, 10436570112.0], [19940808, 683.04, 720.48, 754.67, 671.67, 711.8000000000001, 15876782, 11441736704.0], [19940809, 711.8000000000001, 715.54, 705.08, 608.67, 621.58, 9620500, 6787230208.0], [19940810, 621.58, 619.34, 739.66, 597.26, 739.66, 14283870, 9542153216.0], [19940811, 739.66, 765.32, 768.08, 684.53, 689.3100000000001, 16929738, 12471932928.0], [19940812, 689.3100000000001, 676.07, 731.02, 675.28, 689.66, 7254857, 4955083776.0], [19940815, 689.66, 671.1, 691.22, 654.22, 665.88, 4551259, 3066074880.0], [19940816, 665.88, 670.0, 713.9, 668.0, 693.01, 7200028, 4472109056.0], [19940817, 693.01, 703.88, 725.04, 693.02, 725.04, 5418758, 4597870080.0], [19940818, 725.04, 734.84, 772.32, 726.09, 748.5600000000001, 13240724, 11000313856.0], [19940819, 748.5600000000001, 750.67, 760.27, 707.02, 713.85, 8427972, 6584195072.0], [19940822, 713.85, 680.07, 697.5500000000001, 668.72, 681.8000000000001, 4689260, 3362148096.0], [19940823, 681.8000000000001, 694.71, 714.62, 673.67, 714.61, 4099113, 3033231872.0], [19940824, 714.61, 718.61, 727.41, 704.67, 705.71, 5104219, 4752954880.0], [19940825, 705.71, 704.47, 724.15, 704.47, 722.23, 4022221, 3393620992.0], [19940826, 722.23, 728.26, 728.76, 707.41, 707.41, 4949756, 4132016896.0], [19940829, 707.41, 716.87, 717.95, 706.52, 710.6800000000001, 3753917, 3713521920.0], [19940830, 710.6800000000001, 715.45, 763.07, 715.45, 756.2, 8119895, 7812270080.0], [19940831, 756.2, 771.33, 787.22, 761.9300000000001, 785.33, 10734819, 9438548992.0], [19940901, 785.33, 785.61, 813.4200000000001, 785.5600000000001, 790.19, 8635737, 7930485760.0], [19940902, 790.19, 796.69, 830.2, 796.69, 830.1800000000001, 6685557, 6524259840.0], [19940905, 830.1800000000001, 871.16, 940.76, 868.15, 940.61, 18384264, 15492987904.0], [19940906, 940.61, 973.28, 1008.01, 936.8100000000001, 1004.9200000000001, 14313953, 15753657344.0], [19940907, 1004.9200000000001, 977.3000000000001, 1016.38, 919.84, 931.57, 11867308, 12793026560.0], [19940908, 931.57, 967.9, 998.5500000000001, 937.26, 972.84, 7921545, 9731151872.0], [19940909, 972.84, 982.4300000000001, 997.6700000000001, 950.8100000000001, 962.52, 8833818, 9500711936.0], [19940912, 962.52, 996.6800000000001, 1023.3000000000001, 981.8100000000001, 1019.97, 8087496, 9068938240.0], [19940913, 1019.97, 1036.84, 1052.94, 1025.1, 1033.47, 10204500, 11399002112.0], [19940914, 1033.47, 1040.95, 1041.43, 970.69, 974.86, 8062620, 7838526976.0], [19940915, 974.86, 985.33, 991.12, 930.62, 972.54, 4641504, 5005258240.0], [19940916, 972.54, 983.7900000000001, 992.39, 953.99, 978.99, 5237974, 5217019904.0], [19940919, 978.99, 944.25, 970.0600000000001, 925.83, 927.62, 4141982, 3787981056.0], [19940920, 927.62, 922.8000000000001, 933.28, 897.38, 914.39, 3326539, 3182942976.0], [19940921, 914.39, 928.75, 969.03, 928.75, 969.03, 3536784, 3700776960.0], [19940922, 969.03, 974.21, 974.25, 913.94, 918.44, 4560400, 4723348992.0], [19940923, 918.44, 908.75, 912.95, 865.9300000000001, 867.65, 4166424, 4052412928.0], [19940926, 867.65, 856.1700000000001, 884.27, 844.32, 880.6, 2765866, 2746748928.0], [19940927, 880.6, 880.69, 886.96, 865.24, 870.15, 2366061, 2479185920.0], [19940928, 870.15, 881.14, 913.29, 881.9300000000001, 912.38, 3719895, 3585110016.0], [19940929, 912.38, 921.8100000000001, 922.29, 823.0500000000001, 839.37, 3624128, 3758014976.0], [19940930, 839.37, 811.83, 835.5, 789.64, 791.15, 3668769, 3295479040.0], [19941005, 791.15, 770.9, 775.85, 681.87, 706.42, 3261098, 2810025984.0], [19941006, 706.42, 731.65, 736.29, 659.89, 660.5, 2837029, 2302782976.0], [19941007, 660.5, 638.32, 759.8000000000001, 546.79, 738.03, 6343069, 5041047040.0], [19941010, 738.03, 678.02, 727.47, 665.74, 698.9300000000001, 5216786, 4840295936.0], [19941011, 698.9300000000001, 712.03, 721.66, 700.02, 705.07, 2284055, 1901255936.0], [19941012, 705.07, 712.39, 725.67, 706.5600000000001, 711.01, 2136533, 1775088000.0], [19941013, 711.01, 706.76, 706.76, 634.67, 635.38, 3638977, 2596957952.0], [19941014, 635.38, 608.07, 666.92, 593.0500000000001, 663.75, 3270027, 2721504000.0], [19941017, 663.75, 617.9, 633.16, 615.5, 616.34, 1350710, 1028188992.0], [19941018, 616.34, 625.49, 630.16, 619.11, 624.52, 898639, 675017024.0], [19941019, 624.52, 631.34, 654.0600000000001, 631.24, 652.89, 1934321, 1455494016.0], [19941020, 652.89, 663.3100000000001, 718.99, 665.61, 718.99, 4762116, 4089370112.0], [19941021, 718.99, 730.97, 746.9, 706.41, 712.71, 6549281, 6523713024.0], [19941024, 712.71, 741.0500000000001, 785.95, 734.9300000000001, 785.85, 6031524, 5604239872.0], [19941025, 785.85, 794.57, 794.85, 744.52, 744.52, 5659518, 5355786240.0], [19941026, 744.52, 725.94, 730.8000000000001, 683.4, 686.3100000000001, 3347931, 2913320960.0], [19941027, 686.3100000000001, 682.02, 703.62, 678.1800000000001, 703.62, 1905228, 1429673984.0], [19941028, 703.62, 695.66, 702.92, 675.65, 677.45, 2598664, 1766982016.0], [19941031, 677.45, 648.24, 665.1, 642.86, 654.98, 1551624, 1051577024.0], [19941101, 654.98, 667.66, 675.66, 657.27, 673.79, 1199615, 902302016.0], [19941102, 673.79, 667.0500000000001, 672.12, 663.77, 667.86, 1008649, 636828992.0], [19941103, 667.86, 675.32, 722.6, 675.04, 717.36, 3411274, 2974120960.0], [19941104, 717.36, 717.61, 717.65, 664.69, 666.77, 2777741, 2250338048.0], [19941107, 666.77, 649.14, 678.45, 648.6800000000001, 674.67, 1213088, 964966976.0], [19941108, 674.67, 707.27, 735.83, 697.82, 709.69, 4271396, 4398732800.0], [19941109, 709.69, 691.98, 724.72, 691.98, 723.91, 2510967, 2676883968.0], [19941110, 723.91, 738.0, 743.22, 710.01, 711.6800000000001, 2914388, 3032841984.0], [19941111, 711.6800000000001, 725.88, 731.16, 708.0, 731.16, 1982480, 1773734016.0], [19941114, 731.16, 731.63, 739.5600000000001, 725.53, 733.39, 2434357, 2195111936.0], [19941115, 733.39, 717.3000000000001, 724.39, 704.89, 705.4300000000001, 1813599, 1699880960.0], [19941116, 705.4300000000001, 704.94, 712.38, 694.26, 706.63, 1135136, 1129399040.0], [19941117, 706.63, 707.16, 709.89, 696.88, 697.17, 912134, 932017984.0], [19941118, 697.17, 690.66, 698.82, 685.62, 698.8100000000001, 706662, 603358016.0], [19941121, 698.8100000000001, 695.75, 703.59, 693.94, 699.1, 345825, 286604992.0], [19941122, 699.1, 702.04, 705.25, 690.0500000000001, 692.39, 724103, 618243008.0], [19941123, 692.39, 690.98, 691.61, 676.5, 679.61, 690297, 451856000.0], [19941124, 679.61, 676.16, 684.02, 674.65, 678.02, 583816, 453761984.0], [19941125, 678.02, 697.09, 701.3100000000001, 684.0, 685.33, 662797, 603283968.0], [19941128, 685.33, 683.83, 683.94, 677.96, 681.49, 307181, 230318000.0], [19941129, 681.49, 671.7, 687.5600000000001, 670.61, 687.5600000000001, 393979, 315889984.0], [19941130, 687.5600000000001, 687.04, 689.96, 682.8000000000001, 683.59, 387252, 350990016.0], [19941201, 683.59, 684.02, 684.72, 680.0, 682.3000000000001, 268981, 208464000.0], [19941202, 682.3000000000001, 684.1800000000001, 685.47, 677.6, 677.91, 338072, 248128000.0], [19941205, 677.91, 674.54, 675.42, 662.72, 663.13, 392172, 269607008.0], [19941206, 663.13, 658.94, 658.94, 648.72, 653.98, 410698, 309950016.0], [19941207, 653.98, 655.14, 658.57, 651.37, 652.85, 252900, 182390000.0], [19941208, 652.85, 653.83, 654.65, 643.27, 643.86, 276270, 189492992.0], [19941209, 643.86, 639.75, 647.84, 635.78, 640.67, 401992, 276424992.0], [19941212, 640.67, 636.35, 636.35, 620.47, 620.47, 344027, 229148000.0], [19941213, 620.47, 632.69, 640.13, 621.78, 636.6800000000001, 439381, 333335008.0], [19941214, 636.6800000000001, 633.0600000000001, 633.0600000000001, 624.36, 625.21, 306808, 218004000.0], [19941215, 625.21, 626.44, 671.01, 626.42, 666.6800000000001, 1023539, 824425984.0], [19941216, 666.6800000000001, 661.38, 693.76, 657.86, 680.23, 2095186, 1900108032.0], [19941219, 680.23, 684.62, 685.47, 653.3100000000001, 653.37, 977391, 872192000.0], [19941220, 653.37, 660.26, 674.8000000000001, 654.88, 667.94, 1186345, 1272535040.0], [19941221, 667.94, 665.79, 691.8100000000001, 665.51, 672.47, 2568225, 2625555968.0], [19941222, 672.47, 670.17, 676.13, 658.12, 673.48, 1591470, 1725469952.0], [19941223, 673.48, 675.94, 695.22, 675.91, 677.84, 3023717, 3277067008.0], [19941226, 677.84, 684.8100000000001, 689.13, 674.9, 675.88, 1610154, 1507992064.0], [19941227, 675.88, 679.1800000000001, 681.3000000000001, 659.34, 660.88, 1638034, 1469118976.0], [19941228, 660.88, 660.72, 662.95, 648.23, 649.59, 982848, 811876992.0], [19941229, 649.59, 651.33, 658.29, 642.26, 645.0600000000001, 828122, 781288000.0], [19941230, 645.0600000000001, 648.04, 651.35, 643.0600000000001, 647.87, 677709, 643372992.0], [19950103, 647.87, 637.72, 647.71, 630.53, 639.88, 234518, 180692992.0], [19950104, 639.88, 641.9, 655.51, 638.86, 653.8100000000001, 422220, 306923008.0], [19950105, 653.8100000000001, 656.2, 657.45, 645.8100000000001, 646.89, 430123, 301532992.0], [19950106, 646.89, 642.75, 643.89, 636.33, 640.76, 487482, 353758016.0], [19950109, 640.76, 637.52, 637.5500000000001, 625.04, 625.97, 509851, 398519008.0], [19950110, 625.97, 616.16, 617.6, 607.0600000000001, 610.3000000000001, 606925, 450540992.0], [19950111, 610.3000000000001, 610.3000000000001, 615.21, 606.92, 613.13, 362682, 245044992.0], [19950112, 613.13, 612.79, 615.47, 601.17, 602.12, 338195, 242435008.0], [19950113, 602.12, 597.32, 601.07, 583.8100000000001, 597.84, 421523, 292230016.0], [19950116, 597.84, 591.0600000000001, 591.32, 584.88, 588.8100000000001, 373651, 263008992.0], [19950117, 588.8100000000001, 591.8100000000001, 595.02, 586.6, 587.94, 350001, 203456000.0], [19950118, 587.94, 588.53, 593.65, 586.99, 593.64, 315663, 177038000.0], [19950119, 593.64, 589.7, 593.1, 571.36, 571.72, 417558, 238203008.0], [19950120, 571.72, 566.8100000000001, 578.53, 559.65, 571.24, 435803, 270040992.0], [19950123, 571.24, 564.86, 565.04, 553.11, 553.44, 372177, 199050000.0], [19950124, 553.44, 552.78, 559.34, 547.38, 547.57, 391150, 248539008.0], [19950125, 547.57, 550.27, 558.58, 551.27, 555.77, 378480, 241320000.0], [19950126, 555.77, 553.91, 555.26, 551.14, 553.1, 323391, 182846000.0], [19950127, 553.1, 552.95, 564.51, 552.9300000000001, 562.59, 558627, 231154000.0], [19950206, 562.59, 559.78, 559.84, 532.91, 533.72, 298731, 169984000.0], [19950207, 533.72, 532.11, 536.63, 524.4300000000001, 532.49, 271755, 130488000.0], [19950208, 532.49, 533.09, 537.55, 531.22, 533.75, 267052, 114006000.0], [19950209, 533.75, 533.79, 553.36, 533.14, 553.35, 587750, 250480000.0], [19950210, 553.35, 548.77, 558.95, 540.63, 541.38, 632978, 323814016.0], [19950213, 541.38, 537.95, 550.26, 537.05, 548.84, 435592, 197024000.0], [19950214, 548.84, 549.76, 552.85, 542.1800000000001, 548.11, 334781, 150595008.0], [19950215, 548.11, 547.83, 548.59, 542.5, 542.84, 232116, 118893000.0], [19950216, 542.84, 542.25, 542.82, 537.21, 538.37, 322181, 135403008.0], [19950217, 538.37, 537.87, 537.91, 532.67, 533.76, 385687, 198382000.0], [19950220, 533.76, 534.57, 540.86, 534.51, 534.96, 253105, 126938000.0], [19950221, 534.96, 536.07, 541.14, 535.97, 541.14, 263401, 117104000.0], [19950222, 541.14, 541.21, 594.8100000000001, 541.21, 594.64, 1440033, 965164032.0], [19950223, 594.64, 583.4300000000001, 608.58, 573.4, 589.12, 1922892, 1351560960.0], [19950224, 589.12, 591.91, 594.92, 555.2, 558.4300000000001, 1245653, 879248000.0], [19950227, 558.4300000000001, 584.02, 591.4300000000001, 559.04, 561.27, 997645, 740046016.0], [19950228, 561.27, 558.42, 558.42, 544.0600000000001, 549.26, 495285, 339832000.0], [19950301, 549.26, 548.91, 559.48, 545.72, 556.95, 407516, 298096992.0], [19950302, 556.95, 557.5, 564.64, 553.52, 560.85, 466527, 364958016.0], [19950327, 560.85, 618.47, 631.7, 618.47, 629.36, 1719001, 1494080000.0], [19950328, 629.36, 625.57, 631.83, 624.39, 626.5500000000001, 1246656, 1025804992.0], [19950329, 626.5500000000001, 624.84, 637.35, 615.44, 637.15, 1030425, 851692992.0], [19950330, 637.15, 641.36, 645.32, 630.0500000000001, 630.9300000000001, 1684929, 1648679040.0], [19950331, 630.9300000000001, 629.9300000000001, 648.04, 627.23, 646.92, 1265963, 1200774016.0], [19950403, 646.92, 651.04, 660.61, 647.4300000000001, 656.88, 2114160, 1923283968.0], [19950404, 656.88, 652.4300000000001, 660.79, 650.82, 660.16, 1520953, 1327597056.0], [19950405, 660.16, 658.44, 664.95, 649.3000000000001, 649.7, 1403741, 1392632064.0], [19950406, 649.7, 645.14, 659.09, 641.83, 659.0600000000001, 1860292, 1216248960.0], [19950407, 659.0600000000001, 663.45, 677.66, 662.74, 673.72, 3441078, 2200459008.0], [19950410, 673.72, 678.74, 681.15, 665.11, 667.39, 2646181, 1445067008.0], [19950411, 667.39, 661.01, 665.04, 640.35, 641.08, 3541515, 1849245056.0], [19950412, 641.08, 633.82, 649.21, 632.77, 644.74, 1619812, 1013377984.0], [19950413, 644.74, 647.21, 651.02, 632.41, 632.76, 1436203, 1061729024.0], [19950414, 632.76, 630.72, 640.5600000000001, 627.04, 640.04, 1022125, 715865024.0], [19950417, 640.04, 640.17, 642.82, 628.44, 631.26, 686729, 518489984.0], [19950418, 631.26, 629.87, 634.15, 625.13, 625.52, 576374, 429679008.0], [19950419, 625.52, 625.24, 631.59, 625.11, 631.51, 708130, 550694016.0], [19950420, 631.51, 634.04, 645.35, 634.92, 645.2, 1092399, 803729984.0], [19950421, 645.2, 646.9, 649.22, 635.73, 635.99, 1340573, 801441984.0], [19950424, 635.99, 627.39, 630.26, 618.13, 619.73, 977123, 697945984.0], [19950425, 619.73, 617.01, 621.53, 615.35, 619.84, 610985, 429312000.0], [19950426, 619.84, 621.12, 622.83, 601.76, 601.83, 941409, 615113984.0], [19950427, 601.83, 579.64, 598.62, 547.21, 573.3100000000001, 1905996, 1236587008.0], [19950428, 573.3100000000001, 577.4300000000001, 582.02, 572.32, 579.9300000000001, 938144, 582196992.0], [19950502, 579.9300000000001, 576.69, 580.28, 574.9, 579.04, 807343, 281063008.0], [19950503, 579.04, 580.79, 586.25, 580.13, 580.38, 482472, 317231008.0], [19950504, 580.38, 579.51, 580.46, 567.9300000000001, 571.2, 480506, 287305984.0], [19950505, 571.2, 569.53, 577.45, 569.53, 574.17, 418845, 250064000.0], [19950508, 574.17, 573.12, 575.1, 568.7, 571.51, 300239, 191499008.0], [19950509, 571.51, 572.1, 579.5600000000001, 572.1, 578.5, 363648, 243982000.0], [19950510, 578.5, 577.76, 580.75, 564.86, 565.14, 548077, 331913984.0], [19950511, 565.14, 568.75, 572.34, 566.42, 568.0600000000001, 349024, 192220992.0], [19950512, 568.0600000000001, 569.35, 593.5, 567.89, 584.84, 106445, 775368000.0], [19950515, 584.84, 583.19, 583.4, 578.6, 582.04, 410695, 304102016.0], [19950516, 582.04, 583.17, 584.41, 578.1800000000001, 578.85, 332583, 223284000.0], [19950517, 578.85, 578.84, 582.96, 577.14, 582.89, 242311, 151195008.0], [19950518, 582.89, 741.8100000000001, 770.82, 682.01, 763.51, 10076101, 8360267776.0], [19950519, 763.51, 768.82, 855.8100000000001, 761.38, 855.8100000000001, 10855267, 9800152064.0], [19950522, 855.8100000000001, 919.75, 926.41, 870.79, 897.4200000000001, 12070917, 11430288384.0], [19950523, 897.4200000000001, 791.74, 833.69, 749.83, 750.3000000000001, 8409161, 7530103808.0], [19950524, 750.3000000000001, 761.16, 770.14, 720.97, 741.9300000000001, 4153473, 3381596928.0], [19950525, 741.9300000000001, 747.0600000000001, 748.23, 696.44, 696.85, 3151448, 2525230080.0], [19950526, 696.85, 681.37, 781.34, 672.37, 727.62, 3901339, 3135774976.0], [19950529, 727.62, 719.64, 724.01, 698.77, 710.59, 1505885, 1141234944.0], [19950530, 710.59, 712.26, 725.8000000000001, 704.4, 711.0, 1269182, 986273984.0], [19950531, 711.0, 701.22, 706.48, 690.71, 700.51, 1092356, 815670016.0], [19950601, 700.51, 703.72, 708.67, 702.08, 708.67, 906974, 638451008.0], [19950602, 708.67, 710.82, 722.3000000000001, 710.5, 716.82, 1453289, 1132082048.0], [19950605, 716.82, 718.14, 718.41, 691.01, 691.64, 1187002, 902548992.0], [19950606, 691.64, 678.37, 690.65, 675.65, 689.13, 932597, 683004992.0], [19950607, 689.13, 688.86, 716.54, 686.88, 716.45, 1173637, 803308032.0], [19950608, 716.45, 711.1800000000001, 722.17, 693.34, 695.9300000000001, 2143230, 1484944000.0], [19950609, 695.9300000000001, 695.7, 709.02, 695.62, 702.62, 1337475, 764648000.0], [19950612, 702.62, 696.65, 702.17, 690.4, 698.72, 1944173, 811294016.0], [19950613, 698.72, 697.89, 702.97, 696.83, 698.95, 1188396, 532803008.0], [19950614, 698.95, 699.32, 701.85, 684.85, 689.22, 1103607, 630675008.0], [19950615, 689.22, 685.45, 685.46, 640.37, 646.85, 2317091, 1566258944.0], [19950616, 646.85, 638.3000000000001, 655.34, 636.13, 646.54, 982912, 623260032.0], [19950619, 646.54, 637.58, 641.69, 634.8100000000001, 638.96, 714114, 458528992.0], [19950620, 638.96, 641.41, 647.37, 639.49, 640.66, 779500, 425159008.0], [19950621, 640.66, 640.88, 651.8100000000001, 639.88, 651.8100000000001, 859035, 453692992.0], [19950622, 651.8100000000001, 650.85, 653.92, 642.6, 644.47, 1063607, 526356000.0], [19950623, 644.47, 643.6800000000001, 650.82, 643.6800000000001, 650.14, 855886, 483110016.0], [19950626, 650.14, 650.91, 654.78, 647.8100000000001, 653.4, 820606, 421484992.0], [19950627, 653.4, 655.96, 659.78, 648.84, 649.9300000000001, 1386078, 694614976.0], [19950628, 649.9300000000001, 649.28, 649.48, 643.52, 647.64, 792094, 410556992.0], [19950629, 647.64, 647.82, 650.82, 641.57, 643.92, 799524, 441036992.0], [19950630, 643.92, 641.6, 641.6, 625.7, 630.58, 1917740, 941260032.0], [19950703, 630.58, 623.14, 623.19, 612.92, 613.1800000000001, 1260256, 662638016.0], [19950704, 613.1800000000001, 612.24, 620.62, 610.33, 620.62, 908399, 498044992.0], [19950705, 620.62, 624.02, 637.4, 623.98, 636.03, 1157414, 694169024.0], [19950706, 636.03, 638.03, 650.71, 631.24, 637.77, 2040922, 1260676992.0], [19950707, 637.77, 637.48, 666.85, 636.84, 666.78, 3066108, 1775214976.0], [19950710, 666.78, 669.0600000000001, 669.0600000000001, 660.0500000000001, 666.24, 3409459, 1866168064.0], [19950711, 666.24, 668.77, 669.77, 648.62, 649.19, 2245976, 1212893952.0], [19950712, 649.19, 645.85, 652.84, 645.83, 648.91, 1134289, 626467968.0], [19950713, 648.91, 649.53, 656.15, 649.4300000000001, 656.15, 1588228, 709516992.0], [19950714, 656.15, 658.92, 662.5500000000001, 652.36, 652.8000000000001, 1766402, 778865984.0], [19950717, 652.8000000000001, 651.95, 700.77, 651.67, 695.45, 4618829, 2557495040.0], [19950718, 695.45, 693.97, 715.47, 686.91, 715.47, 6692290, 2819696896.0], [19950719, 715.47, 717.47, 723.6800000000001, 688.9300000000001, 690.98, 6698345, 2984918016.0], [19950720, 690.98, 686.5600000000001, 696.9300000000001, 681.37, 690.3000000000001, 2763215, 1289795968.0], [19950721, 690.3000000000001, 694.1, 699.19, 686.64, 693.5600000000001, 2876029, 1330355968.0], [19950724, 693.5600000000001, 699.84, 716.22, 699.84, 709.92, 8588448, 3497952000.0], [19950725, 709.92, 709.72, 712.28, 699.6, 703.58, 4677425, 1850363008.0], [19950726, 703.58, 703.29, 713.04, 690.36, 691.12, 3705401, 1745170048.0], [19950727, 691.12, 686.9, 697.72, 686.76, 697.72, 2246993, 984080000.0], [19950728, 697.72, 699.85, 702.97, 692.88, 695.42, 3230925, 1612268032.0], [19950731, 695.42, 699.61, 702.44, 692.48, 695.5500000000001, 2324125, 1166742016.0], [19950801, 695.5500000000001, 697.22, 718.24, 688.65, 715.4, 3194201, 1754646016.0], [19950802, 715.4, 721.15, 733.86, 699.45, 699.99, 4544828, 2874145024.0], [19950803, 699.99, 699.41, 706.65, 698.59, 703.44, 1817123, 1000376000.0], [19950804, 703.44, 707.19, 712.54, 706.5500000000001, 709.88, 2570341, 1159268992.0], [19950807, 709.88, 708.27, 718.54, 707.37, 718.08, 2689043, 1158315008.0], [19950808, 718.08, 724.79, 728.51, 709.24, 712.53, 3566226, 1453947008.0], [19950809, 712.53, 711.8000000000001, 717.5500000000001, 704.87, 717.46, 3623220, 1636068992.0], [19950810, 717.46, 718.75, 741.32, 714.62, 735.15, 8558366, 3961152000.0], [19950811, 735.15, 736.64, 749.53, 734.52, 744.99, 9059357, 4341420032.0], [19950814, 744.99, 759.12, 788.16, 752.98, 776.13, 11835225, 6488543232.0], [19950815, 776.13, 773.74, 773.74, 749.54, 751.48, 7278627, 4359385088.0], [19950816, 751.48, 752.41, 767.71, 752.39, 767.66, 7800190, 4546992128.0], [19950817, 767.66, 775.8000000000001, 783.22, 763.25, 769.45, 6967108, 4258415104.0], [19950818, 769.45, 772.57, 773.23, 753.28, 757.4300000000001, 4953518, 3011030016.0], [19950821, 757.4300000000001, 752.0600000000001, 755.44, 735.12, 739.0600000000001, 4113199, 2243599872.0], [19950822, 739.0600000000001, 738.94, 742.92, 734.41, 739.86, 2430887, 1382577024.0], [19950823, 739.86, 741.72, 744.39, 724.69, 729.89, 2515786, 1344994944.0], [19950824, 729.89, 728.76, 735.42, 718.0500000000001, 733.85, 2596307, 1229308032.0], [19950825, 733.85, 733.19, 734.51, 723.9, 727.58, 2207277, 1098327040.0], [19950828, 727.58, 724.1, 728.6800000000001, 722.53, 725.62, 1478849, 716252032.0], [19950829, 725.62, 728.11, 741.65, 719.87, 722.08, 2568240, 1128323968.0], [19950830, 722.08, 721.75, 725.87, 714.04, 715.73, 1793817, 782494016.0], [19950831, 715.73, 715.5600000000001, 723.87, 711.11, 723.87, 1882342, 910793984.0], [19950901, 723.87, 726.0500000000001, 728.85, 720.99, 728.84, 2036533, 1055225984.0], [19950904, 728.84, 731.42, 737.94, 728.99, 737.89, 2865883, 1714946048.0], [19950905, 737.89, 743.21, 751.58, 736.22, 739.53, 2698624, 1817252992.0], [19950906, 739.53, 738.99, 754.2, 738.27, 753.75, 3817502, 2199471104.0], [19950907, 753.75, 758.29, 766.03, 753.01, 753.84, 6190180, 3272557056.0], [19950908, 753.84, 753.28, 758.1800000000001, 747.0600000000001, 751.08, 3051478, 1786790016.0], [19950911, 751.08, 756.6800000000001, 775.45, 755.62, 775.45, 4213794, 2226745088.0], [19950912, 775.45, 791.36, 792.54, 760.76, 763.69, 4611117, 2563080960.0], [19950913, 763.69, 764.91, 767.12, 755.0, 763.1800000000001, 3426015, 1770296960.0], [19950914, 763.1800000000001, 765.14, 766.0600000000001, 754.47, 758.13, 5448405, 2374285056.0], [19950915, 758.13, 756.65, 757.89, 749.89, 755.9300000000001, 2691833, 1427072000.0], [19950918, 755.9300000000001, 757.99, 758.1800000000001, 751.3100000000001, 757.4, 2418002, 1208713984.0], [19950919, 757.4, 761.17, 762.1800000000001, 735.21, 736.74, 3154083, 1493266048.0], [19950920, 736.74, 730.28, 731.54, 721.0, 726.14, 2027674, 985310976.0], [19950921, 726.14, 726.32, 731.89, 726.25, 731.17, 1367015, 727556992.0], [19950922, 731.17, 732.07, 733.8100000000001, 727.37, 730.01, 1074830, 590275968.0], [19950925, 730.01, 730.01, 730.01, 717.4300000000001, 723.35, 1210792, 600947008.0], [19950926, 723.35, 723.22, 729.29, 721.79, 728.86, 1022871, 503872000.0], [19950927, 728.86, 727.47, 728.21, 707.61, 708.46, 2608655, 1380733952.0], [19950928, 708.46, 705.02, 711.19, 699.1, 711.19, 2068937, 1034910016.0], [19950929, 711.19, 711.91, 722.4300000000001, 711.91, 722.4300000000001, 1922061, 986697024.0], [19951004, 722.4300000000001, 724.04, 725.2, 716.07, 717.79, 1222045, 642140032.0], [19951005, 717.79, 718.0, 724.92, 715.64, 724.88, 1020401, 561004032.0], [19951006, 724.88, 724.88, 729.54, 718.9300000000001, 719.96, 2323431, 1243449984.0], [19951009, 719.96, 717.99, 717.99, 704.41, 706.29, 2345760, 1174993024.0], [19951010, 706.29, 704.5500000000001, 720.4300000000001, 703.34, 708.63, 3995194, 2674452992.0], [19951011, 708.63, 705.5600000000001, 710.89, 700.69, 710.89, 4139230, 2585201920.0], [19951012, 710.89, 713.25, 714.86, 703.8000000000001, 704.4, 5487184, 2927632896.0], [19951013, 704.4, 702.49, 711.53, 693.86, 702.98, 3929210, 2946324992.0], [19951016, 702.98, 702.13, 706.4, 696.79, 701.34, 2591953, 1648941056.0], [19951017, 701.34, 700.86, 705.6, 698.48, 702.4, 1888299, 1136566016.0], [19951018, 702.4, 705.72, 716.83, 705.72, 716.83, 4273054, 2326854912.0], [19951019, 716.83, 719.76, 720.75, 700.83, 702.79, 4527197, 2636130048.0], [19951020, 702.79, 700.33, 726.29, 697.5600000000001, 726.29, 3221212, 1894686976.0], [19951023, 726.29, 729.76, 729.97, 718.44, 723.09, 3877994, 2354827008.0], [19951024, 723.09, 724.79, 727.4, 720.23, 723.57, 3116097, 1828258944.0], [19951025, 723.57, 765.21, 765.48, 740.74, 760.41, 8046441, 4649841152.0], [19951026, 760.41, 757.11, 759.73, 731.14, 731.47, 6377618, 3024052992.0], [19951027, 731.47, 730.96, 735.0600000000001, 721.47, 722.37, 3579319, 1924780032.0], [19951030, 722.37, 722.86, 724.57, 719.24, 722.78, 2513254, 1273854976.0], [19951031, 722.78, 723.4300000000001, 726.49, 715.4, 717.32, 2733567, 1717710976.0], [19951101, 717.32, 716.46, 727.5, 712.27, 723.39, 3035687, 1645705984.0], [19951102, 723.39, 723.96, 728.35, 719.14, 721.7, 2050365, 1116481024.0], [19951103, 721.7, 720.79, 727.84, 720.79, 727.79, 1921603, 1162813952.0], [19951106, 727.79, 729.04, 736.15, 728.99, 736.15, 2477455, 1392961024.0], [19951107, 736.15, 736.9, 736.91, 728.0500000000001, 729.69, 2034498, 1196249984.0], [19951108, 729.69, 725.33, 725.33, 708.58, 711.61, 2553375, 1328897024.0], [19951109, 711.61, 708.58, 714.53, 700.82, 711.2, 2051134, 1253331968.0], [19951110, 711.2, 710.75, 712.19, 708.0, 708.76, 1328636, 788713984.0], [19951113, 708.76, 705.89, 705.92, 686.4300000000001, 688.7, 1681681, 898382976.0], [19951114, 688.7, 687.0600000000001, 691.25, 684.47, 688.87, 1290281, 690044992.0], [19951115, 688.87, 688.5, 692.2, 680.6800000000001, 692.2, 1705474, 1106689024.0], [19951116, 692.2, 690.11, 691.22, 681.39, 682.44, 1483320, 1044833984.0], [19951117, 682.44, 680.08, 682.23, 675.37, 676.19, 1233322, 765756992.0], [19951120, 676.19, 671.8000000000001, 677.11, 668.63, 674.74, 828513, 525895008.0], [19951121, 674.74, 675.1800000000001, 678.86, 675.1800000000001, 678.42, 1173928, 617953984.0], [19951122, 678.42, 678.64, 679.34, 662.86, 663.32, 914955, 555568000.0], [19951123, 663.32, 662.61, 664.86, 657.64, 658.37, 1017387, 605080000.0], [19951124, 658.37, 656.96, 662.0500000000001, 654.09, 659.37, 763563, 465923008.0], [19951127, 659.37, 658.08, 658.32, 644.5600000000001, 645.03, 856620, 489129984.0], [19951128, 645.03, 643.73, 652.57, 638.3100000000001, 652.57, 959655, 536753984.0], [19951129, 652.57, 652.1, 652.1, 640.5500000000001, 641.59, 732428, 408523008.0], [19951130, 641.59, 639.51, 652.62, 632.03, 641.14, 923616, 517878016.0], [19951201, 641.14, 631.5500000000001, 639.49, 624.9300000000001, 633.8100000000001, 921951, 461736992.0], [19951204, 633.8100000000001, 632.72, 635.73, 632.24, 634.92, 412218, 215100992.0], [19951205, 634.92, 636.4300000000001, 638.76, 635.59, 637.22, 460212, 224791008.0], [19951206, 637.22, 637.3000000000001, 637.32, 627.85, 628.4300000000001, 641821, 402152992.0], [19951207, 628.4300000000001, 628.63, 632.37, 627.0600000000001, 631.84, 500832, 299361984.0], [19951208, 631.84, 631.95, 643.36, 631.84, 636.78, 1458221, 887022016.0], [19951211, 636.78, 636.82, 639.29, 618.08, 619.26, 1137729, 717118016.0], [19951212, 619.26, 616.34, 633.9300000000001, 605.09, 629.45, 1476493, 928942016.0], [19951213, 629.45, 629.84, 631.02, 613.19, 613.8000000000001, 1433506, 947331968.0], [19951214, 613.8000000000001, 613.07, 617.86, 611.49, 614.75, 766437, 455577984.0], [19951215, 614.75, 612.6, 612.61, 601.02, 603.89, 993696, 542726016.0], [19951218, 603.89, 600.65, 600.65, 591.51, 592.14, 809700, 493260992.0], [19951219, 592.14, 592.72, 596.35, 590.9, 592.0600000000001, 639003, 358184000.0], [19951220, 592.0600000000001, 593.51, 601.1, 593.51, 601.04, 665901, 346796000.0], [19951221, 601.04, 601.91, 606.69, 597.23, 597.4300000000001, 957680, 500460000.0], [19951222, 597.4300000000001, 596.26, 599.71, 591.37, 594.24, 696867, 353630016.0], [19951225, 594.24, 590.76, 590.76, 579.26, 580.03, 709792, 370452992.0], [19951226, 580.03, 578.79, 580.38, 571.4300000000001, 572.22, 548952, 280809984.0], [19951227, 572.22, 571.6800000000001, 573.87, 562.33, 570.4, 809123, 391947008.0], [19951228, 570.4, 568.77, 569.19, 555.66, 556.82, 809372, 406660992.0], [19951229, 556.82, 555.74, 561.61, 552.84, 555.29, 822337, 394447008.0], [19960102, 555.29, 550.26, 550.26, 537.38, 537.87, 482478, 223116992.0], [19960103, 537.87, 535.23, 542.74, 530.79, 542.42, 556192, 252574000.0], [19960104, 542.42, 541.94, 558.78, 539.86, 558.75, 2220686, 729297984.0], [19960105, 558.75, 559.03, 561.36, 536.12, 536.37, 1386371, 597185024.0], [19960108, 536.37, 533.33, 540.04, 527.91, 539.17, 696207, 287150016.0], [19960109, 539.17, 541.35, 559.64, 540.99, 558.62, 1894742, 803436992.0], [19960110, 558.62, 552.3000000000001, 552.3100000000001, 540.59, 547.62, 1531535, 652606016.0], [19960111, 547.62, 547.46, 552.5600000000001, 543.12, 545.64, 1157744, 496816000.0], [19960112, 545.64, 545.23, 549.76, 541.67, 547.11, 967429, 421600000.0], [19960115, 547.11, 545.05, 551.91, 543.83, 551.04, 919361, 423648992.0], [19960116, 551.04, 551.82, 554.9, 545.49, 547.76, 852911, 362896000.0], [19960117, 547.76, 546.21, 548.57, 535.24, 537.3100000000001, 981153, 409780992.0], [19960118, 537.3100000000001, 533.38, 533.41, 517.3, 517.63, 1267549, 559187968.0], [19960119, 517.63, 515.0, 523.59, 512.83, 523.51, 863912, 382324000.0], [19960122, 523.51, 520.95, 521.0, 514.16, 516.46, 682624, 309451008.0], [19960123, 516.46, 515.48, 522.41, 515.48, 519.6, 556340, 251084000.0], [19960124, 519.6, 519.94, 524.33, 519.94, 522.63, 779977, 344156000.0], [19960125, 522.63, 523.75, 538.96, 520.74, 521.37, 2307320, 941891968.0], [19960126, 521.37, 516.44, 527.07, 515.37, 525.57, 967330, 399411008.0], [19960129, 525.57, 526.2, 530.17, 525.49, 529.14, 1098300, 485379008.0], [19960130, 529.14, 531.3, 532.65, 525.6, 532.57, 1153756, 528944000.0], [19960131, 532.57, 531.46, 538.11, 530.12, 537.35, 1964732, 820316992.0], [19960201, 537.35, 536.24, 537.17, 532.61, 536.6800000000001, 962217, 446983008.0], [19960202, 536.6800000000001, 535.12, 536.04, 528.57, 536.04, 993070, 487401984.0], [19960205, 536.04, 537.23, 537.27, 522.48, 522.85, 1220876, 680049024.0], [19960206, 522.85, 520.08, 522.67, 518.1800000000001, 520.69, 776204, 399123008.0], [19960207, 520.69, 520.37, 524.72, 519.65, 524.3, 673555, 336764992.0], [19960208, 524.3, 523.74, 524.65, 521.13, 521.86, 378694, 188936992.0], [19960209, 521.86, 522.0, 525.4300000000001, 521.11, 525.41, 329658, 153374000.0], [19960212, 525.41, 523.57, 524.0600000000001, 523.57, 523.85, 364642, 180683008.0], [19960213, 523.85, 525.14, 530.75, 524.96, 529.58, 471762, 213136992.0], [19960214, 529.58, 530.09, 534.1800000000001, 528.71, 529.25, 497882, 227458000.0], [19960215, 529.25, 529.32, 538.35, 528.5, 536.98, 830979, 394264992.0], [19960216, 536.98, 537.13, 553.83, 537.13, 552.94, 1870610, 929203968.0], [19960304, 552.94, 583.38, 601.98, 572.91, 601.98, 4480923, 2372805120.0], [19960305, 601.98, 600.46, 606.51, 582.73, 587.0600000000001, 4289672, 2200692992.0], [19960306, 587.0600000000001, 582.37, 583.33, 558.69, 559.7, 2514257, 1265821952.0], [19960307, 559.7, 558.12, 569.33, 558.04, 569.33, 1148420, 586833024.0], [19960308, 569.33, 566.89, 574.78, 559.1800000000001, 573.13, 1334412, 765905024.0], [19960311, 573.13, 574.19, 575.47, 565.53, 568.12, 1157246, 633142976.0], [19960312, 568.12, 566.3000000000001, 566.3000000000001, 556.41, 563.88, 1166225, 631256000.0], [19960313, 563.88, 562.77, 566.13, 561.03, 563.2, 661702, 340816000.0], [19960314, 563.2, 562.98, 564.73, 561.5, 562.3000000000001, 592667, 316831008.0], [19960315, 562.3000000000001, 561.44, 563.5, 557.54, 562.39, 597795, 308015008.0], [19960318, 562.39, 561.8100000000001, 568.02, 561.09, 567.87, 980704, 529025984.0], [19960319, 567.87, 568.14, 571.13, 565.34, 566.5500000000001, 763322, 412311008.0], [19960320, 566.5500000000001, 566.28, 570.48, 566.24, 569.67, 803071, 446454016.0], [19960321, 569.67, 570.22, 574.01, 569.3100000000001, 569.76, 1118479, 594340992.0], [19960322, 569.76, 569.51, 571.33, 566.52, 570.1800000000001, 884935, 464683008.0], [19960325, 570.1800000000001, 570.77, 572.75, 569.37, 570.24, 962361, 552892992.0], [19960326, 570.24, 570.25, 570.74, 562.97, 563.52, 890455, 467403008.0], [19960327, 563.52, 562.73, 562.98, 557.32, 562.35, 684522, 369351008.0], [19960328, 562.35, 562.3100000000001, 562.44, 553.89, 554.04, 1060697, 578857024.0], [19960329, 554.04, 553.8000000000001, 557.35, 549.71, 556.39, 884493, 461200000.0], [19960401, 556.39, 566.21, 573.95, 561.95, 566.19, 1371654, 820545024.0], [19960402, 566.19, 564.94, 564.99, 556.91, 557.21, 676068, 358806016.0], [19960403, 557.21, 557.5600000000001, 562.28, 556.23, 560.98, 484239, 258396992.0], [19960404, 560.98, 561.19, 564.47, 559.82, 563.19, 536910, 305107008.0], [19960405, 563.19, 563.67, 584.1800000000001, 563.67, 582.53, 1157159, 709539008.0], [19960408, 582.53, 583.63, 587.6, 578.32, 581.38, 1899630, 1215844992.0], [19960409, 581.38, 580.63, 580.94, 576.61, 578.07, 859305, 502419008.0], [19960410, 578.07, 578.37, 582.3000000000001, 577.73, 579.82, 1004596, 608286016.0], [19960411, 579.82, 579.51, 583.38, 576.99, 583.38, 998554, 611694976.0], [19960412, 583.38, 584.38, 593.66, 584.38, 586.95, 1765899, 1025041024.0], [19960415, 586.95, 585.95, 587.92, 583.32, 584.67, 827849, 485132000.0], [19960416, 584.67, 584.27, 591.42, 584.22, 590.85, 1350672, 723480000.0], [19960417, 590.85, 594.15, 597.77, 591.89, 593.38, 1740492, 981171008.0], [19960418, 593.38, 592.8100000000001, 600.28, 589.8000000000001, 600.28, 1656789, 948628992.0], [19960419, 600.28, 602.15, 618.27, 602.15, 618.12, 4123339, 2443462912.0], [19960422, 618.12, 624.9300000000001, 627.65, 613.94, 613.97, 5312174, 3500454912.0], [19960423, 613.97, 611.37, 623.77, 609.89, 623.77, 2881555, 1789476992.0], [19960424, 623.77, 633.8000000000001, 664.65, 633.8000000000001, 664.65, 7184553, 4445490176.0], [19960425, 664.65, 674.47, 686.5600000000001, 650.82, 652.67, 8178387, 5038843904.0], [19960426, 652.67, 660.14, 714.69, 660.14, 707.6, 11808027, 7656657920.0], [19960429, 707.6, 719.2, 739.1, 710.19, 738.61, 10352720, 7022331904.0], [19960430, 738.61, 728.38, 737.58, 679.44, 681.15, 8668107, 5657916928.0], [19960502, 681.15, 715.98, 721.57, 652.62, 654.42, 6348823, 4011177984.0], [19960503, 654.42, 653.6800000000001, 660.27, 644.86, 650.03, 3577304, 2231610112.0], [19960506, 650.03, 648.23, 672.76, 648.23, 671.27, 6317963, 3200527872.0], [19960507, 671.27, 677.44, 682.57, 660.03, 661.16, 5432478, 2894629888.0], [19960508, 661.16, 659.7, 666.86, 653.1, 661.26, 3572069, 1973184000.0], [19960509, 661.26, 659.39, 669.72, 654.83, 656.9, 3426555, 2004590976.0], [19960510, 656.9, 656.32, 661.46, 648.03, 661.46, 2677188, 1471214976.0], [19960513, 661.46, 665.49, 672.75, 661.32, 666.1, 3831683, 1971533952.0], [19960514, 666.1, 668.58, 672.32, 663.45, 665.41, 2811770, 1625021952.0], [19960515, 665.41, 665.75, 682.0500000000001, 665.49, 682.0500000000001, 2782748, 1661156992.0], [19960516, 682.0500000000001, 687.51, 698.0500000000001, 682.58, 683.07, 5889117, 3530753024.0], [19960517, 683.07, 685.2, 711.9300000000001, 682.44, 711.9300000000001, 4320810, 2843481088.0], [19960520, 711.9300000000001, 719.19, 724.97, 699.65, 703.08, 6628097, 4583917056.0], [19960521, 703.08, 701.95, 706.97, 661.47, 661.85, 4715549, 2913323008.0], [19960522, 661.85, 658.14, 672.59, 657.51, 668.62, 3663837, 2094263040.0], [19960523, 668.62, 668.69, 670.14, 641.9300000000001, 642.67, 3292401, 1703613056.0], [19960524, 642.67, 638.75, 644.77, 630.52, 639.8000000000001, 2519110, 1418904064.0], [19960527, 639.8000000000001, 636.3000000000001, 641.35, 635.0500000000001, 637.95, 1207223, 682553984.0], [19960528, 637.95, 641.37, 647.0, 637.95, 646.91, 1934188, 1125518976.0], [19960529, 646.91, 648.54, 652.25, 646.84, 650.5500000000001, 1417899, 864848000.0], [19960530, 650.5500000000001, 650.61, 650.79, 634.1, 636.36, 1681183, 1047171968.0], [19960531, 636.36, 633.91, 653.07, 632.25, 643.65, 2416099, 1808898048.0], [19960603, 643.65, 643.95, 652.49, 636.49, 641.09, 3233044, 2405914112.0], [19960604, 641.09, 642.0600000000001, 656.54, 641.09, 651.51, 3183675, 2289737984.0], [19960605, 651.51, 654.78, 696.97, 654.07, 696.97, 5991263, 4321803776.0], [19960606, 696.97, 703.03, 715.1800000000001, 691.75, 702.63, 7776633, 5636051968.0], [19960607, 702.63, 720.4300000000001, 739.13, 702.64, 727.34, 10691870, 7645705216.0], [19960610, 727.34, 740.1, 764.38, 737.26, 764.38, 10640451, 7306136064.0], [19960611, 764.38, 765.32, 765.32, 742.52, 752.26, 7705698, 5383228928.0], [19960612, 752.26, 761.38, 773.87, 751.47, 755.77, 8058351, 6186034176.0], [19960613, 755.77, 758.22, 769.11, 745.69, 768.6800000000001, 6929639, 5005496832.0], [19960614, 768.6800000000001, 781.98, 790.25, 772.49, 777.27, 10172193, 7019304960.0], [19960617, 777.27, 779.71, 779.79, 750.5500000000001, 751.99, 6021042, 4112361984.0], [19960618, 751.99, 749.29, 793.5600000000001, 748.66, 793.5600000000001, 5398729, 4582196224.0], [19960619, 793.5600000000001, 801.09, 813.87, 787.48, 796.91, 7345856, 6253847040.0], [19960620, 796.91, 788.9200000000001, 802.48, 784.1700000000001, 793.58, 3975064, 3488963072.0], [19960621, 793.58, 804.28, 805.97, 793.54, 796.1, 3772067, 3314504960.0], [19960624, 796.1, 797.95, 798.69, 789.26, 793.33, 3391442, 2713537024.0], [19960625, 793.33, 764.69, 788.59, 762.52, 780.65, 3668148, 3001940992.0], [19960626, 780.65, 782.9200000000001, 801.85, 782.15, 801.46, 3894474, 3268701952.0], [19960627, 801.46, 811.5, 819.6800000000001, 801.36, 806.46, 5731744, 5062873088.0], [19960628, 806.46, 809.6, 811.69, 798.34, 804.25, 4364062, 3868656896.0], [19960701, 804.25, 800.9, 804.21, 755.53, 761.11, 6027652, 4956115968.0], [19960702, 761.11, 758.46, 765.78, 753.75, 759.71, 3613407, 3226544896.0], [19960703, 759.71, 767.1, 786.13, 759.7, 786.13, 5436389, 5317400064.0], [19960704, 786.13, 790.27, 794.85, 774.07, 785.4200000000001, 6181885, 5856775168.0], [19960705, 785.4200000000001, 788.1, 797.15, 783.86, 785.37, 7135117, 5817924096.0], [19960708, 785.37, 794.12, 807.89, 790.09, 807.33, 7274347, 6682526208.0], [19960709, 807.33, 815.02, 822.5, 807.4300000000001, 817.61, 7673064, 6685924864.0], [19960710, 817.61, 821.09, 825.39, 809.35, 820.04, 6574262, 5522329088.0], [19960711, 820.04, 822.1700000000001, 822.38, 790.5600000000001, 792.0600000000001, 5395230, 4542618112.0], [19960712, 792.0600000000001, 784.26, 796.41, 778.87, 796.41, 3801905, 3408681984.0], [19960715, 796.41, 794.88, 796.25, 780.15, 789.15, 3665840, 3162691072.0], [19960716, 789.15, 796.75, 823.77, 793.69, 823.08, 5681102, 4711950848.0], [19960717, 823.08, 830.64, 841.4, 808.49, 808.99, 7192647, 5230511104.0], [19960718, 808.99, 808.09, 819.5500000000001, 808.09, 818.04, 3814635, 2923289088.0], [19960719, 818.04, 824.0, 857.07, 820.66, 856.9200000000001, 8602257, 6310249984.0], [19960722, 856.9200000000001, 871.47, 887.0600000000001, 870.21, 884.9300000000001, 10828270, 8155991040.0], [19960723, 884.9300000000001, 888.91, 889.41, 864.5, 871.47, 6847447, 5458552832.0], [19960724, 871.47, 874.97, 894.72, 874.97, 887.59, 7767470, 6477127168.0], [19960725, 887.59, 887.25, 894.21, 867.09, 868.15, 8224689, 6345047040.0], [19960726, 868.15, 868.27, 872.26, 840.2, 845.12, 6530364, 5458916864.0], [19960729, 845.12, 846.1800000000001, 855.49, 837.19, 855.4200000000001, 4168558, 3398341888.0], [19960730, 855.4200000000001, 861.72, 865.5, 834.87, 836.9300000000001, 4093727, 3347380992.0], [19960731, 836.9300000000001, 836.6700000000001, 841.71, 820.85, 822.47, 3568602, 2827411968.0], [19960801, 822.47, 823.1700000000001, 843.01, 814.88, 835.1, 3713304, 2956077056.0], [19960802, 835.1, 842.39, 850.58, 828.66, 838.87, 3918272, 3304123904.0], [19960805, 838.87, 846.03, 853.19, 838.59, 853.19, 3252658, 2536515072.0], [19960806, 853.19, 854.77, 862.4300000000001, 848.35, 862.22, 3764331, 3079941120.0], [19960807, 862.22, 865.49, 873.02, 862.61, 867.26, 5114482, 4188758016.0], [19960808, 867.26, 871.02, 877.91, 869.54, 875.99, 4467449, 3559627008.0], [19960809, 875.99, 875.1800000000001, 880.3000000000001, 857.73, 871.6, 5434288, 4224015872.0], [19960812, 871.6, 880.13, 894.85, 880.13, 886.04, 5292406, 4094010880.0], [19960813, 886.04, 885.89, 887.35, 872.39, 874.8000000000001, 3380463, 2680615936.0], [19960814, 874.8000000000001, 875.78, 879.08, 868.73, 871.64, 3066998, 2484532992.0], [19960815, 871.64, 872.83, 878.57, 864.76, 865.82, 3703103, 3000361984.0], [19960816, 865.82, 862.6800000000001, 862.88, 838.41, 853.87, 3927559, 3310181120.0], [19960819, 853.87, 852.33, 852.35, 834.54, 835.61, 2629572, 2171016960.0], [19960820, 835.61, 834.73, 837.57, 820.76, 822.44, 2715780, 2210839040.0], [19960821, 822.44, 825.69, 842.6800000000001, 825.6, 833.6, 3533549, 2953765120.0], [19960822, 833.6, 838.19, 842.45, 816.04, 816.4200000000001, 2933102, 2336678912.0], [19960823, 816.4200000000001, 824.88, 824.88, 786.44, 803.69, 3508527, 2884538880.0], [19960826, 803.69, 789.14, 800.53, 770.85, 773.0600000000001, 2941322, 2597168128.0], [19960827, 773.0600000000001, 769.78, 787.48, 766.7, 787.46, 2596491, 2085479040.0], [19960828, 787.46, 790.71, 806.35, 789.0600000000001, 796.83, 3499275, 3035088896.0], [19960829, 796.83, 797.3100000000001, 797.97, 783.95, 788.73, 3142907, 2321099008.0], [19960830, 788.73, 791.39, 809.96, 791.39, 809.9300000000001, 4664219, 3645650944.0], [19960902, 809.9300000000001, 812.94, 813.5600000000001, 803.12, 804.77, 3629176, 2731862016.0], [19960903, 804.77, 805.53, 818.87, 799.01, 800.22, 3634716, 2809078016.0], [19960904, 800.22, 797.89, 813.46, 795.07, 812.01, 3717969, 3151040000.0], [19960905, 812.01, 817.37, 838.66, 812.9300000000001, 814.38, 7055527, 6088865792.0], [19960906, 814.38, 813.59, 818.35, 796.1700000000001, 801.23, 3614965, 3128339968.0], [19960909, 801.23, 798.59, 799.97, 791.62, 793.58, 3603709, 3426558976.0], [19960910, 793.58, 793.21, 793.21, 763.14, 764.44, 3579191, 3085954048.0], [19960911, 764.44, 762.8000000000001, 773.59, 754.58, 769.24, 2902595, 2257991936.0], [19960912, 769.24, 780.32, 784.1800000000001, 754.1, 757.08, 4951125, 3133171968.0], [19960913, 757.08, 756.39, 779.0600000000001, 752.6800000000001, 779.0600000000001, 3294425, 2478735104.0], [19960916, 779.0600000000001, 779.85, 784.47, 771.8000000000001, 778.29, 3105759, 2833519104.0], [19960917, 778.29, 777.72, 785.11, 774.14, 776.47, 2825712, 2518368000.0], [19960918, 776.47, 781.33, 782.72, 757.94, 760.75, 2960647, 2562926080.0], [19960919, 760.75, 756.11, 769.13, 754.28, 769.09, 2047827, 1622768000.0], [19960920, 769.09, 772.28, 805.53, 770.04, 805.53, 3632568, 3339568896.0], [19960923, 805.53, 812.94, 852.03, 812.3000000000001, 851.98, 8750209, 8309434880.0], [19960924, 851.98, 857.41, 865.49, 845.39, 849.9200000000001, 7619116, 7363953152.0], [19960925, 849.9200000000001, 855.34, 858.6, 830.25, 835.1800000000001, 5269653, 5200642048.0], [19960926, 835.1800000000001, 837.6800000000001, 857.44, 837.6800000000001, 854.66, 5528705, 5482571776.0], [19960927, 854.66, 861.62, 875.52, 855.75, 875.52, 6779711, 6678001152.0], [19961003, 875.52, 887.85, 891.7, 864.6700000000001, 865.48, 5855275, 5458216960.0], [19961004, 865.48, 864.19, 869.65, 855.78, 863.45, 3849198, 3446789888.0], [19961007, 863.45, 866.07, 869.87, 852.83, 864.66, 4401367, 3505955072.0], [19961008, 864.66, 869.07, 882.08, 865.4200000000001, 877.6, 5362932, 4412234240.0], [19961009, 877.6, 882.1800000000001, 883.62, 865.5600000000001, 874.01, 5107229, 4245056000.0], [19961010, 874.01, 878.0500000000001, 904.13, 877.33, 904.09, 9745683, 7061037056.0], [19961011, 904.09, 909.0600000000001, 912.0, 898.71, 909.89, 11252542, 7797990912.0], [19961014, 909.89, 919.7, 943.5500000000001, 919.7, 940.78, 12502362, 8969167872.0], [19961015, 940.78, 943.8000000000001, 944.9300000000001, 925.66, 937.29, 8655867, 6736911872.0], [19961016, 937.29, 944.34, 953.4, 921.14, 933.88, 8499455, 6843387904.0], [19961017, 933.88, 931.11, 952.45, 928.08, 952.32, 8331416, 6816293888.0], [19961018, 952.32, 960.5500000000001, 968.21, 937.77, 939.9300000000001, 9963990, 7742965248.0], [19961021, 939.9300000000001, 943.02, 964.4300000000001, 943.02, 964.39, 7409761, 5593432064.0], [19961022, 964.39, 952.9300000000001, 978.97, 943.02, 976.47, 10114057, 7435008000.0], [19961023, 976.47, 989.32, 1011.13, 986.72, 1010.83, 14262611, 11137469440.0], [19961024, 1010.83, 1017.45, 1020.97, 1004.36, 1007.91, 11165096, 9555097600.0], [19961025, 1007.91, 1006.3000000000001, 1016.9, 994.82, 1012.6700000000001, 11273987, 9754449920.0], [19961028, 1012.6700000000001, 1001.22, 1026.84, 1000.07, 1022.86, 10295494, 8917735424.0], [19961029, 1022.86, 1032.6100000000001, 1038.81, 1013.49, 1017.51, 10547581, 9336178688.0], [19961030, 1017.51, 1017.0600000000001, 1022.02, 955.23, 958.9300000000001, 8913422, 7587445248.0], [19961031, 958.9300000000001, 972.16, 983.22, 949.59, 976.71, 7183930, 6119404032.0], [19961101, 976.71, 935.1700000000001, 962.11, 906.96, 930.79, 7974747, 6261479936.0], [19961104, 930.79, 930.99, 947.87, 929.73, 945.11, 5628502, 4464489984.0], [19961105, 945.11, 947.44, 950.36, 922.66, 928.02, 5038555, 4186927104.0], [19961106, 928.02, 925.75, 928.46, 896.87, 915.0500000000001, 3971998, 3165271040.0], [19961107, 915.0500000000001, 919.95, 931.6, 915.62, 928.14, 3494761, 3100195072.0], [19961108, 928.14, 927.24, 927.38, 911.91, 919.6700000000001, 3054420, 2774899968.0], [19961111, 919.6700000000001, 923.36, 933.96, 922.19, 933.96, 3631432, 3202007040.0], [19961112, 933.96, 937.69, 949.24, 928.97, 943.0, 4937158, 3812108032.0], [19961113, 943.0, 945.97, 951.09, 932.9300000000001, 940.52, 4520260, 3721660928.0], [19961114, 940.52, 944.46, 957.6, 943.6, 953.19, 5539152, 4671388160.0], [19961115, 953.19, 951.51, 958.61, 943.8000000000001, 950.82, 5509857, 5077394944.0], [19961118, 950.82, 952.72, 1004.94, 948.8100000000001, 1004.6800000000001, 8278962, 7373921792.0], [19961119, 1004.6800000000001, 1019.61, 1047.39, 1008.23, 1015.95, 12890007, 10836172800.0], [19961120, 1015.95, 1010.8100000000001, 1018.89, 992.26, 1014.9200000000001, 8541935, 7381851136.0], [19961121, 1014.9200000000001, 1018.0500000000001, 1025.57, 937.84, 940.77, 8714657, 7371382784.0], [19961122, 940.77, 928.51, 952.02, 919.6, 951.83, 6362317, 4929890816.0], [19961125, 951.83, 948.58, 976.5500000000001, 938.8000000000001, 976.5500000000001, 6440178, 5316872192.0], [19961126, 976.5500000000001, 981.46, 985.13, 957.8000000000001, 967.58, 6201207, 5630133248.0], [19961127, 967.58, 966.9300000000001, 987.1800000000001, 960.45, 980.38, 5476056, 4939283968.0], [19961128, 980.38, 983.01, 1002.5400000000001, 978.5, 992.63, 7510755, 6376733184.0], [19961129, 992.63, 997.85, 1037.15, 997.83, 1032.94, 13130487, 10565223424.0], [19961202, 1032.94, 1056.67, 1134.9, 1056.67, 1134.52, 20411528, 17497262080.0], [19961203, 1134.52, 1157.08, 1177.67, 1118.83, 1122.98, 19060000, 19855284224.0], [19961204, 1122.98, 1117.03, 1170.6000000000001, 1115.26, 1169.92, 14828441, 13254090752.0], [19961205, 1169.92, 1199.38, 1215.25, 1180.2, 1212.08, 19687107, 19629008896.0], [19961206, 1212.08, 1207.3, 1220.3, 1194.76, 1212.88, 14430518, 15068135424.0], [19961209, 1212.88, 1227.47, 1250.56, 1227.47, 1247.65, 15603201, 16644333568.0], [19961210, 1247.65, 1244.1100000000001, 1244.1100000000001, 1202.27, 1230.25, 12963367, 13763515392.0], [19961211, 1230.25, 1225.38, 1258.68, 1220.4, 1244.9, 12680276, 14534660096.0], [19961212, 1244.9, 1248.13, 1254.29, 1167.97, 1177.13, 11204061, 12529473536.0], [19961213, 1177.13, 1164.34, 1175.44, 1108.29, 1110.03, 9742486, 10117194752.0], [19961216, 1110.03, 1005.0, 1005.12, 999.63, 1000.02, 1433003, 1378386048.0], [19961217, 1000.02, 907.65, 943.37, 903.85, 905.57, 6014684, 5295693824.0], [19961218, 905.57, 872.35, 975.96, 869.02, 972.73, 10124334, 8375208960.0], [19961219, 972.73, 971.14, 983.24, 893.46, 902.4200000000001, 8908300, 8085342208.0], [19961220, 902.4200000000001, 881.08, 898.9200000000001, 864.25, 885.23, 6198930, 5007540224.0], [19961223, 885.23, 900.32, 911.58, 890.83, 902.01, 4437240, 3694971904.0], [19961224, 902.01, 907.63, 911.12, 864.14, 865.57, 3665224, 2986717952.0], [19961225, 865.57, 870.44, 897.44, 855.84, 895.1700000000001, 4159185, 3363981056.0], [19961226, 895.1700000000001, 904.02, 924.33, 890.4, 924.23, 5522191, 4256807936.0], [19961227, 924.23, 925.8000000000001, 927.09, 903.82, 922.34, 5509004, 4327022080.0], [19961230, 922.34, 929.72, 938.54, 923.94, 934.21, 5717505, 4938774016.0], [19961231, 934.21, 935.9, 935.97, 912.97, 917.01, 4721433, 4055809024.0], [19970102, 917.01, 914.0600000000001, 920.19, 909.46, 919.4300000000001, 2653037, 2369873920.0], [19970103, 919.4300000000001, 921.1, 922.39, 896.99, 899.61, 3429165, 2822564096.0], [19970106, 899.61, 890.98, 892.02, 875.88, 876.49, 2416088, 1894046976.0], [19970107, 876.49, 872.8000000000001, 903.0, 871.78, 898.1700000000001, 2518248, 1963756032.0], [19970108, 898.1700000000001, 899.83, 902.52, 887.22, 896.4, 2313690, 1880558976.0], [19970109, 896.4, 897.99, 914.33, 897.94, 906.97, 2526501, 2158647040.0], [19970110, 906.97, 908.5500000000001, 918.5, 906.54, 918.4, 3337217, 2871982080.0], [19970113, 918.4, 923.54, 931.44, 922.73, 929.52, 3881413, 3182441984.0], [19970114, 929.52, 929.5500000000001, 929.59, 903.62, 907.85, 3043939, 2603044096.0], [19970115, 907.85, 905.47, 919.41, 905.0500000000001, 916.71, 1937957, 1643736960.0], [19970116, 916.71, 917.48, 922.1, 908.25, 915.0, 1940147, 1800500992.0], [19970117, 915.0, 916.1, 921.14, 912.65, 919.85, 2236668, 2166646016.0], [19970120, 919.85, 922.46, 933.36, 922.0600000000001, 933.28, 2749331, 2444270080.0], [19970121, 933.28, 937.04, 939.01, 926.09, 929.11, 3393618, 2955960064.0], [19970122, 929.11, 929.35, 942.72, 929.0, 942.4300000000001, 3158265, 3060456960.0], [19970123, 942.4300000000001, 945.59, 947.54, 940.49, 945.8000000000001, 3817321, 3626618880.0], [19970124, 945.8000000000001, 945.52, 954.3000000000001, 934.64, 953.91, 3737870, 3272756992.0], [19970127, 953.91, 957.24, 959.86, 952.4, 959.0500000000001, 4799149, 4142264064.0], [19970128, 959.0500000000001, 957.87, 957.88, 947.91, 956.3100000000001, 3286744, 2907715072.0], [19970129, 956.3100000000001, 955.95, 964.01, 955.09, 962.1, 4130859, 3652549120.0], [19970130, 962.1, 960.49, 962.97, 955.46, 960.1700000000001, 3523831, 3034253056.0], [19970131, 960.1700000000001, 960.25, 967.89, 960.07, 964.74, 4088016, 3666237952.0], [19970217, 964.74, 969.53, 985.2, 959.74, 982.4, 3616966, 3323141888.0], [19970218, 982.4, 980.48, 999.22, 893.74, 894.84, 7273848, 6565445120.0], [19970219, 894.84, 911.57, 962.69, 911.57, 962.69, 5407282, 4977297920.0], [19970220, 962.69, 870.1800000000001, 971.51, 870.1800000000001, 965.08, 9530846, 8209139200.0], [19970221, 965.08, 967.6700000000001, 1017.3100000000001, 967.49, 1017.13, 13808384, 10980172800.0], [19970224, 1017.13, 1028.35, 1032.7, 1004.61, 1009.5600000000001, 11122759, 9347215360.0], [19970225, 1009.5600000000001, 1009.0500000000001, 1028.33, 1009.03, 1017.95, 7125747, 6621052928.0], [19970226, 1017.95, 1019.86, 1031.51, 1015.38, 1031.51, 6167621, 6044225024.0], [19970227, 1031.51, 1035.31, 1038.48, 1020.34, 1025.3, 6600775, 6274167808.0], [19970228, 1025.3, 1023.36, 1040.17, 1010.26, 1040.02, 6687322, 6169772032.0], [19970303, 1040.02, 1044.6100000000001, 1063.04, 1043.92, 1063.04, 9005945, 8614859776.0], [19970304, 1063.04, 1063.28, 1070.21, 1048.43, 1068.16, 9139791, 8608841728.0], [19970305, 1068.16, 1067.58, 1072.46, 1052.07, 1052.07, 7887031, 7201895936.0], [19970306, 1052.07, 1045.88, 1078.46, 1044.23, 1078.22, 8700560, 7970144768.0], [19970307, 1078.22, 1083.0, 1086.63, 1070.85, 1077.72, 8140573, 7992872960.0], [19970310, 1077.72, 1085.91, 1100.51, 1085.88, 1099.67, 8631868, 9252891648.0], [19970311, 1099.67, 1103.43, 1109.95, 1092.72, 1109.73, 8332303, 8973174784.0], [19970312, 1109.73, 1112.71, 1126.42, 1109.47, 1126.16, 9627853, 9988746240.0], [19970313, 1126.16, 1128.7, 1131.73, 1108.88, 1117.28, 9139949, 9098195968.0], [19970314, 1117.28, 1114.74, 1125.81, 1092.7, 1125.8, 8188593, 8565825024.0], [19970317, 1125.8, 1138.27, 1159.53, 1138.27, 1158.47, 11284870, 12297497600.0], [19970318, 1158.47, 1164.96, 1177.02, 1148.07, 1162.63, 10507794, 12203328512.0], [19970319, 1162.63, 1167.04, 1170.39, 1156.18, 1161.26, 8071929, 9515450368.0], [19970320, 1161.26, 1162.25, 1168.49, 1119.67, 1120.71, 7576374, 8531377152.0], [19970321, 1120.71, 1116.72, 1167.2, 1116.58, 1167.16, 7383739, 8601920512.0], [19970324, 1167.16, 1186.95, 1196.64, 1181.33, 1191.73, 10888618, 12614467584.0], [19970325, 1191.73, 1198.15, 1201.6200000000001, 1180.8700000000001, 1197.84, 9006469, 10437848064.0], [19970326, 1197.84, 1204.21, 1215.47, 1201.16, 1215.3, 8872766, 9723547648.0], [19970327, 1215.3, 1220.55, 1228.23, 1202.76, 1214.25, 9687737, 10784427008.0], [19970328, 1214.25, 1213.81, 1219.03, 1199.53, 1202.66, 7532681, 8466974208.0], [19970331, 1202.66, 1210.01, 1234.95, 1210.0, 1234.6100000000001, 8505750, 9155512320.0], [19970401, 1234.6100000000001, 1243.8700000000001, 1246.31, 1234.24, 1241.02, 8367888, 8533342208.0], [19970402, 1241.02, 1246.4, 1249.57, 1232.31, 1233.84, 7583241, 8213510144.0], [19970403, 1233.84, 1233.81, 1246.17, 1222.55, 1246.03, 6891523, 8012752896.0], [19970404, 1246.03, 1258.07, 1269.73, 1251.59, 1260.96, 10161852, 12427286528.0], [19970407, 1260.96, 1259.58, 1276.57, 1252.75, 1276.4, 10098885, 12109201408.0], [19970408, 1276.4, 1277.05, 1278.29, 1246.72, 1247.26, 8053775, 9958011904.0], [19970409, 1247.26, 1251.57, 1286.9, 1251.56, 1286.84, 9604504, 12103141376.0], [19970410, 1286.84, 1293.25, 1299.74, 1279.49, 1281.89, 10861329, 13191962624.0], [19970411, 1281.89, 1279.34, 1283.56, 1251.0, 1278.52, 9223723, 11204022272.0], [19970414, 1278.52, 1293.97, 1325.66, 1293.97, 1316.92, 14119474, 15682830336.0], [19970415, 1316.92, 1318.57, 1326.38, 1298.18, 1324.95, 10320303, 11839345664.0], [19970416, 1324.95, 1334.3, 1338.42, 1318.15, 1327.78, 9697085, 11277900800.0], [19970417, 1327.78, 1323.41, 1331.17, 1319.75, 1323.3600000000001, 7803004, 8870340608.0], [19970418, 1323.3600000000001, 1325.22, 1338.8500000000001, 1305.95, 1338.03, 8801098, 9996923904.0], [19970421, 1338.03, 1355.55, 1365.21, 1350.79, 1362.07, 12377890, 13608651776.0], [19970422, 1362.07, 1362.98, 1368.88, 1354.45, 1365.49, 10857721, 12255844352.0], [19970423, 1365.49, 1370.04, 1380.3500000000001, 1368.64, 1378.84, 10522662, 13673787392.0], [19970424, 1378.84, 1370.17, 1386.51, 1356.52, 1380.28, 10035406, 13312753664.0], [19970425, 1380.28, 1382.92, 1386.26, 1363.98, 1364.97, 10444571, 14033435648.0], [19970428, 1364.97, 1372.26, 1381.56, 1346.25, 1351.99, 9226121, 12227979264.0], [19970429, 1351.99, 1353.99, 1376.81, 1335.75, 1376.77, 8349533, 10338853888.0], [19970430, 1376.77, 1385.3, 1396.48, 1376.45, 1393.74, 8331599, 10513690624.0], [19970505, 1393.74, 1398.14, 1448.99, 1398.04, 1448.92, 10288347, 13147117568.0], [19970506, 1448.92, 1462.02, 1483.5, 1459.68, 1482.99, 11585373, 16273676288.0], [19970507, 1482.99, 1495.21, 1499.6200000000001, 1464.8600000000001, 1495.45, 11442789, 15885880320.0], [19970508, 1495.45, 1496.97, 1504.25, 1401.59, 1405.18, 11449654, 16080619520.0], [19970509, 1405.18, 1412.89, 1469.07, 1394.42, 1467.22, 9601984, 13491738624.0], [19970512, 1467.22, 1490.78, 1510.17, 1486.44, 1500.39, 13162879, 16737799168.0], [19970513, 1500.39, 1501.24, 1501.24, 1436.2, 1464.28, 10808461, 13592131584.0], [19970514, 1464.28, 1447.6000000000001, 1447.67, 1378.02, 1379.22, 8075459, 10699539456.0], [19970515, 1379.22, 1371.19, 1425.3, 1360.22, 1417.67, 6742493, 9233334272.0], [19970516, 1417.67, 1309.59, 1394.2, 1287.07, 1315.92, 9768284, 12767242240.0], [19970519, 1315.92, 1330.78, 1350.58, 1316.13, 1344.6100000000001, 5613684, 6967022080.0], [19970520, 1344.6100000000001, 1351.65, 1386.3600000000001, 1351.22, 1381.1100000000001, 5354499, 7396832256.0], [19970521, 1381.1100000000001, 1386.84, 1389.6000000000001, 1340.29, 1354.88, 5652777, 8011731968.0], [19970522, 1354.88, 1248.96, 1300.97, 1232.2, 1235.22, 6673195, 8722465792.0], [19970523, 1235.22, 1238.69, 1263.51, 1225.79, 1254.26, 5390990, 7688198144.0], [19970526, 1254.26, 1268.59, 1275.29, 1213.24, 1251.55, 5863918, 8455271936.0], [19970527, 1251.55, 1258.38, 1281.74, 1253.25, 1281.74, 5377609, 7591352832.0], [19970528, 1281.74, 1283.0, 1288.73, 1265.56, 1270.3500000000001, 4808782, 7189935104.0], [19970529, 1270.3500000000001, 1267.51, 1282.84, 1262.57, 1263.34, 4661898, 6444337152.0], [19970530, 1263.34, 1261.29, 1285.39, 1254.6200000000001, 1285.18, 3937747, 5518262784.0], [19970602, 1285.18, 1302.82, 1336.42, 1302.16, 1336.28, 6344059, 8674382848.0], [19970603, 1336.28, 1341.68, 1344.64, 1313.46, 1338.75, 7059196, 10110177280.0], [19970604, 1338.75, 1345.3700000000001, 1363.7, 1344.59, 1361.18, 7167137, 10493637632.0], [19970605, 1361.18, 1362.18, 1369.51, 1346.96, 1360.23, 6025594, 9294563328.0], [19970606, 1360.23, 1271.31, 1314.72, 1254.27, 1275.3, 9218915, 13177924608.0], [19970609, 1275.3, 1275.25, 1282.75, 1255.67, 1274.92, 3482366, 4760842752.0], [19970610, 1274.92, 1278.99, 1285.04, 1239.8500000000001, 1241.74, 2750901, 3614088960.0], [19970611, 1241.74, 1239.5, 1244.0, 1175.7, 1220.39, 3670099, 4674470912.0], [19970612, 1220.39, 1224.47, 1229.64, 1211.79, 1212.76, 2912346, 3480348928.0], [19970613, 1212.76, 1154.98, 1244.23, 1154.97, 1243.97, 4544997, 5609830912.0], [19970616, 1243.97, 1255.76, 1269.63, 1255.76, 1261.46, 4840552, 6314432000.0], [19970617, 1261.46, 1260.4, 1263.89, 1245.33, 1245.93, 3604596, 4297000960.0], [19970618, 1245.93, 1252.01, 1254.89, 1230.3, 1232.68, 3284719, 4022191104.0], [19970619, 1232.68, 1233.67, 1250.63, 1227.25, 1230.74, 3087207, 4037393920.0], [19970620, 1230.74, 1243.99, 1292.32, 1243.99, 1291.19, 4840670, 6602240000.0], [19970623, 1291.19, 1313.23, 1322.98, 1265.17, 1283.49, 6216438, 9130519552.0], [19970624, 1283.49, 1287.18, 1304.05, 1283.72, 1303.92, 4145512, 5756678144.0], [19970625, 1303.92, 1309.34, 1311.2, 1293.3500000000001, 1297.59, 4441957, 6170923008.0], [19970626, 1297.59, 1295.1100000000001, 1295.15, 1280.84, 1284.45, 4106079, 5259393024.0], [19970627, 1284.45, 1287.92, 1291.97, 1246.92, 1250.27, 5632511, 8405051904.0], [19970702, 1250.27, 1255.9, 1261.57, 1147.33, 1199.06, 3923861, 5690451968.0], [19970703, 1199.06, 1194.67, 1194.67, 1149.94, 1150.6200000000001, 3737272, 4717140992.0], [19970704, 1150.6200000000001, 1138.92, 1163.24, 1124.77, 1159.34, 4445421, 5071271936.0], [19970707, 1159.34, 1161.7, 1163.44, 1085.57, 1096.81, 3526134, 4176047104.0], [19970708, 1096.81, 1092.79, 1115.43, 1066.04, 1109.66, 3675204, 4324834816.0], [19970709, 1109.66, 1113.64, 1122.67, 1104.08, 1120.84, 3214466, 3503334912.0], [19970710, 1120.84, 1121.25, 1137.8600000000001, 1115.21, 1120.15, 3354189, 3646752000.0], [19970711, 1120.15, 1116.41, 1155.05, 1114.39, 1154.91, 3965974, 4648944128.0], [19970714, 1154.91, 1163.29, 1185.77, 1158.44, 1185.72, 5616384, 6582892032.0], [19970715, 1185.72, 1189.47, 1201.21, 1180.19, 1200.1100000000001, 5804133, 6562627072.0], [19970716, 1200.1100000000001, 1201.59, 1204.8500000000001, 1184.44, 1190.82, 5364182, 6314409984.0], [19970717, 1190.82, 1188.26, 1203.5, 1180.93, 1197.22, 4698849, 5609440768.0], [19970718, 1197.22, 1199.39, 1210.44, 1191.28, 1209.8500000000001, 4852208, 6022924800.0], [19970721, 1209.8500000000001, 1215.83, 1218.48, 1188.8700000000001, 1193.52, 5019282, 6047371776.0], [19970722, 1193.52, 1189.1100000000001, 1208.26, 1163.46, 1208.24, 4566273, 5481801216.0], [19970723, 1208.24, 1219.05, 1223.82, 1194.7, 1198.8600000000001, 4899385, 5496758784.0], [19970724, 1198.8600000000001, 1194.7, 1200.3, 1172.3600000000001, 1174.21, 3382744, 3871251968.0], [19970725, 1174.21, 1166.56, 1177.65, 1158.13, 1170.8600000000001, 3168721, 3490742016.0], [19970728, 1170.8600000000001, 1167.81, 1167.88, 1138.47, 1141.77, 3096136, 3363792896.0], [19970729, 1141.77, 1137.31, 1161.19, 1133.17, 1153.22, 3060387, 3010184960.0], [19970730, 1153.22, 1157.09, 1179.47, 1157.0, 1179.42, 3679695, 3544940032.0], [19970731, 1179.42, 1184.93, 1192.2, 1179.71, 1189.76, 3790398, 3697061888.0], [19970801, 1189.76, 1191.65, 1194.03, 1182.22, 1192.82, 3313886, 3162194944.0], [19970804, 1192.82, 1196.25, 1201.92, 1188.67, 1200.33, 4385219, 4263821056.0], [19970805, 1200.33, 1203.3500000000001, 1207.22, 1193.69, 1196.27, 3640896, 3529353984.0], [19970806, 1196.27, 1196.03, 1197.44, 1170.26, 1171.94, 2972322, 2894359040.0], [19970807, 1171.94, 1167.92, 1199.24, 1161.63, 1199.24, 3448699, 3156099072.0], [19970808, 1199.24, 1205.95, 1216.56, 1201.3500000000001, 1206.05, 7033741, 6010073088.0], [19970811, 1206.05, 1206.45, 1206.75, 1182.44, 1184.08, 5036508, 4966574080.0], [19970812, 1184.08, 1177.26, 1183.43, 1145.74, 1146.8, 3936901, 3904292096.0], [19970813, 1146.8, 1139.24, 1153.49, 1118.2, 1120.1200000000001, 3460815, 3283392000.0], [19970814, 1120.1200000000001, 1120.47, 1168.33, 1120.24, 1168.1100000000001, 3952971, 3702321920.0], [19970815, 1168.1100000000001, 1174.18, 1174.88, 1133.89, 1143.06, 4767614, 4024259072.0], [19970818, 1143.06, 1139.6000000000001, 1139.6000000000001, 1116.14, 1134.63, 3357464, 3052098048.0], [19970819, 1134.63, 1134.6100000000001, 1143.2, 1128.1000000000001, 1132.9, 2571981, 2372943872.0], [19970820, 1132.9, 1135.05, 1144.64, 1133.74, 1144.63, 2507383, 2319731968.0], [19970821, 1144.63, 1148.38, 1165.21, 1147.81, 1164.54, 4007224, 3817707008.0], [19970822, 1164.54, 1159.38, 1174.48, 1156.82, 1171.83, 4337399, 4004645888.0], [19970825, 1171.83, 1175.44, 1184.33, 1175.38, 1184.09, 4539603, 4356612096.0], [19970826, 1184.09, 1186.06, 1194.13, 1181.24, 1194.04, 5549792, 5413198848.0], [19970827, 1194.04, 1195.42, 1199.47, 1188.33, 1198.51, 5433720, 4832472064.0], [19970828, 1198.51, 1201.05, 1216.07, 1194.67, 1213.89, 6942657, 6113156096.0], [19970829, 1213.89, 1214.31, 1223.07, 1209.47, 1221.06, 7318643, 6340527104.0], [19970901, 1221.06, 1224.17, 1230.06, 1219.1000000000001, 1229.8600000000001, 6798216, 6136525824.0], [19970902, 1229.8600000000001, 1228.47, 1232.69, 1215.92, 1226.3, 5896206, 5211807232.0], [19970903, 1226.3, 1223.6200000000001, 1243.32, 1223.46, 1240.82, 5758038, 5501217792.0], [19970904, 1240.82, 1245.77, 1253.15, 1245.64, 1251.29, 5447049, 5457518080.0], [19970905, 1251.29, 1250.6000000000001, 1253.3500000000001, 1241.21, 1251.55, 4722780, 4467573760.0], [19970908, 1251.55, 1253.14, 1257.54, 1245.74, 1255.22, 5484254, 4863577088.0], [19970909, 1255.22, 1255.18, 1257.92, 1230.44, 1231.02, 4544453, 4073007104.0], [19970910, 1231.02, 1230.42, 1256.04, 1227.64, 1256.04, 5390723, 4469041152.0], [19970911, 1256.04, 1260.51, 1264.48, 1236.1100000000001, 1242.71, 7133641, 5998594048.0], [19970912, 1242.71, 1240.49, 1247.9, 1207.83, 1208.69, 4310666, 3632747008.0], [19970915, 1208.69, 1205.9, 1211.68, 1175.94, 1179.28, 3578373, 3078022912.0], [19970916, 1179.28, 1182.75, 1193.84, 1181.16, 1187.22, 2651954, 2149570048.0], [19970917, 1187.22, 1188.88, 1191.29, 1162.24, 1167.55, 2425953, 1946434944.0], [19970918, 1167.55, 1169.67, 1181.74, 1164.64, 1172.3600000000001, 2300956, 1934701952.0], [19970919, 1172.3600000000001, 1174.76, 1185.09, 1168.8600000000001, 1184.52, 2018437, 1763293056.0], [19970922, 1184.52, 1184.49, 1185.1000000000001, 1102.6100000000001, 1103.97, 3062643, 2514808064.0], [19970923, 1103.97, 1096.18, 1105.28, 1025.13, 1041.96, 4299589, 3080963072.0], [19970924, 1041.96, 1064.66, 1110.1000000000001, 1064.66, 1110.01, 4964027, 4081336064.0], [19970925, 1110.01, 1118.3600000000001, 1130.1200000000001, 1106.24, 1117.01, 4336333, 3583652096.0], [19970926, 1117.01, 1118.69, 1118.94, 1094.42, 1109.63, 2741706, 2232000000.0], [19970929, 1109.63, 1106.34, 1106.34, 1079.34, 1084.07, 2436154, 2094958976.0], [19970930, 1084.07, 1083.41, 1100.38, 1083.23, 1097.38, 2045300, 1766505984.0], [19971006, 1097.38, 1100.7, 1105.41, 1091.15, 1098.9, 1565933, 1298081024.0], [19971007, 1098.9, 1098.29, 1102.71, 1087.01, 1102.57, 1776031, 1323421056.0], [19971008, 1102.57, 1122.96, 1140.93, 1116.71, 1134.8600000000001, 2971081, 2433351936.0], [19971009, 1134.8600000000001, 1134.59, 1138.65, 1120.08, 1122.46, 2033870, 1622114048.0], [19971010, 1122.46, 1121.33, 1131.57, 1120.51, 1130.78, 1984634, 1582066944.0], [19971013, 1130.78, 1136.42, 1138.4, 1117.38, 1119.81, 1925050, 1534104960.0], [19971014, 1119.81, 1116.29, 1118.02, 1105.7, 1117.92, 1553945, 1211513984.0], [19971015, 1117.92, 1119.1000000000001, 1129.65, 1116.42, 1125.78, 2157625, 1798745984.0], [19971016, 1125.78, 1131.4, 1151.39, 1131.39, 1150.3, 3404560, 3357967872.0], [19971017, 1150.3, 1155.42, 1180.21, 1153.89, 1176.48, 4629363, 4871954944.0], [19971020, 1176.48, 1183.74, 1191.04, 1173.55, 1187.3600000000001, 4641295, 4910581760.0], [19971021, 1187.3600000000001, 1190.49, 1192.34, 1179.57, 1191.8700000000001, 4258270, 4349955072.0], [19971022, 1191.8700000000001, 1193.7, 1203.01, 1168.45, 1177.52, 6127194, 6782919168.0], [19971023, 1177.52, 1178.98, 1186.06, 1170.23, 1173.3600000000001, 4180154, 4351262208.0], [19971024, 1173.3600000000001, 1172.88, 1179.8, 1164.06, 1178.3, 3803743, 3682157056.0], [19971027, 1178.3, 1183.64, 1235.94, 1183.64, 1235.82, 6603041, 7016540160.0], [19971028, 1235.82, 1239.58, 1241.83, 1172.89, 1177.92, 5277207, 5622448128.0], [19971029, 1177.92, 1168.22, 1188.79, 1162.98, 1184.08, 3611315, 3642467072.0], [19971030, 1184.08, 1189.26, 1207.97, 1173.64, 1174.84, 4849048, 5120577024.0], [19971031, 1174.84, 1164.91, 1181.5, 1158.73, 1180.39, 3077217, 2986041088.0], [19971103, 1180.39, 1181.16, 1185.06, 1176.54, 1180.8500000000001, 2586729, 2545630976.0], [19971104, 1180.8500000000001, 1180.8600000000001, 1190.47, 1180.8600000000001, 1184.7, 2391581, 2250394112.0], [19971105, 1184.7, 1186.09, 1194.67, 1179.3500000000001, 1194.03, 4979414, 4417063936.0], [19971106, 1194.03, 1198.65, 1203.08, 1179.58, 1181.1200000000001, 4329503, 4423905792.0], [19971107, 1181.1200000000001, 1181.77, 1195.74, 1177.63, 1195.14, 3657567, 3645254912.0], [19971110, 1195.14, 1199.3600000000001, 1202.57, 1178.63, 1185.78, 4018528, 4256390912.0], [19971111, 1185.78, 1183.41, 1187.74, 1168.48, 1186.63, 3026720, 3042721024.0], [19971112, 1186.63, 1190.01, 1193.53, 1171.56, 1174.18, 2987208, 2944480000.0], [19971113, 1174.18, 1169.7, 1185.28, 1157.29, 1185.02, 3025829, 2974609920.0], [19971114, 1185.02, 1187.3500000000001, 1208.84, 1181.68, 1197.83, 3958521, 3911844096.0], [19971117, 1197.83, 1210.67, 1213.22, 1190.43, 1191.33, 2761906, 2724621056.0], [19971118, 1191.33, 1190.26, 1193.31, 1182.6000000000001, 1183.34, 2588663, 2550011904.0], [19971119, 1183.34, 1185.1000000000001, 1191.96, 1175.78, 1181.6200000000001, 2695811, 2456818944.0], [19971120, 1181.6200000000001, 1182.73, 1189.49, 1169.09, 1172.42, 3279574, 2911639040.0], [19971121, 1172.42, 1168.96, 1169.1000000000001, 1152.0, 1158.55, 3000667, 2793787904.0], [19971124, 1158.55, 1150.41, 1150.56, 1122.93, 1124.94, 3001281, 2669792000.0], [19971125, 1124.94, 1120.8600000000001, 1131.1200000000001, 1114.13, 1125.52, 3612264, 3629595904.0], [19971126, 1125.52, 1126.59, 1143.81, 1124.47, 1143.81, 2367538, 2121198976.0], [19971127, 1143.81, 1141.77, 1141.97, 1120.51, 1122.51, 2530182, 2320975104.0], [19971128, 1122.51, 1117.56, 1139.64, 1114.43, 1139.6200000000001, 2670978, 2654187008.0], [19971201, 1139.6200000000001, 1137.58, 1139.29, 1130.44, 1133.08, 2323847, 2372620032.0], [19971202, 1133.08, 1133.59, 1139.6000000000001, 1128.5, 1130.16, 1884877, 1795814016.0], [19971203, 1130.16, 1129.77, 1130.31, 1121.59, 1122.54, 1927211, 1808203008.0], [19971204, 1122.54, 1121.8, 1137.01, 1119.2, 1135.8700000000001, 2305944, 2286490880.0], [19971205, 1135.8700000000001, 1139.47, 1144.22, 1134.93, 1136.2, 2411639, 2286161920.0], [19971208, 1136.2, 1140.54, 1143.08, 1136.57, 1139.3600000000001, 2106005, 1948707968.0], [19971209, 1139.3600000000001, 1139.8, 1148.17, 1137.31, 1148.17, 2156158, 2098962048.0], [19971210, 1148.17, 1150.47, 1158.98, 1149.33, 1157.84, 2380377, 2290330112.0], [19971211, 1157.84, 1159.05, 1159.75, 1145.54, 1159.16, 2331296, 2531418112.0], [19971212, 1159.16, 1160.22, 1165.81, 1153.43, 1153.84, 2586479, 2881841920.0], [19971215, 1153.84, 1155.72, 1168.05, 1155.6000000000001, 1168.02, 3185658, 3364495104.0], [19971216, 1168.02, 1170.46, 1174.8, 1165.6000000000001, 1174.8, 3366734, 3782595072.0], [19971217, 1174.8, 1169.64, 1169.73, 1145.89, 1146.52, 3349147, 3670103040.0], [19971218, 1146.52, 1142.1000000000001, 1159.1100000000001, 1138.39, 1154.16, 3075994, 3207002880.0], [19971219, 1154.16, 1154.7, 1161.8700000000001, 1151.14, 1160.76, 3265242, 3364940032.0], [19971222, 1160.76, 1162.68, 1169.02, 1153.44, 1169.0, 4253123, 4949745152.0], [19971223, 1169.0, 1171.9, 1176.92, 1165.05, 1171.25, 3333939, 3812491008.0], [19971224, 1171.25, 1171.73, 1173.54, 1164.8500000000001, 1169.66, 3198896, 3370520064.0], [19971225, 1169.66, 1170.56, 1181.47, 1169.99, 1181.27, 3616646, 4138141952.0], [19971226, 1181.27, 1187.75, 1194.23, 1186.52, 1191.91, 4218065, 4872863744.0], [19971229, 1191.91, 1196.29, 1198.97, 1185.65, 1186.6000000000001, 3714098, 3931172096.0], [19971230, 1186.6000000000001, 1186.13, 1193.6200000000001, 1179.55, 1181.14, 2824186, 2972268032.0], [19971231, 1181.14, 1182.25, 1195.04, 1182.24, 1194.1000000000001, 3122118, 3601425920.0], [19980105, 1194.1000000000001, 1200.94, 1220.49, 1200.22, 1220.47, 4405844, 5383873024.0], [19980106, 1220.47, 1223.73, 1233.63, 1215.4, 1233.6200000000001, 5186466, 6226787840.0], [19980107, 1233.6200000000001, 1233.95, 1244.09, 1231.14, 1244.07, 5799468, 6338030080.0], [19980108, 1244.07, 1243.1200000000001, 1250.0, 1235.88, 1237.16, 4096862, 4562875904.0], [19980109, 1237.16, 1233.7, 1244.99, 1221.29, 1239.9, 5381496, 6421216768.0], [19980112, 1239.9, 1242.21, 1246.65, 1226.39, 1226.96, 5769967, 6670899200.0], [19980113, 1226.96, 1211.88, 1211.88, 1110.08, 1167.64, 7225784, 9022725120.0], [19980114, 1167.64, 1170.34, 1203.24, 1170.32, 1202.21, 5729179, 6275423232.0], [19980115, 1202.21, 1210.42, 1217.8600000000001, 1196.14, 1215.43, 5563336, 5734376960.0], [19980116, 1215.43, 1215.82, 1220.97, 1207.91, 1213.96, 4144425, 4617707008.0], [19980119, 1213.96, 1215.4, 1216.98, 1205.47, 1213.1200000000001, 3274312, 3690653952.0], [19980120, 1213.1200000000001, 1211.27, 1215.57, 1195.38, 1203.71, 3158659, 3501964032.0], [19980121, 1203.71, 1201.98, 1209.68, 1198.22, 1200.2, 3085989, 2916666880.0], [19980122, 1200.2, 1200.52, 1207.45, 1194.38, 1204.43, 4399395, 4150379008.0], [19980123, 1204.43, 1206.49, 1224.1200000000001, 1206.45, 1222.91, 3599331, 3482348032.0], [19980209, 1222.91, 1257.99, 1262.6200000000001, 1244.42, 1248.04, 4378577, 4678220800.0], [19980210, 1248.04, 1248.59, 1248.59, 1233.69, 1236.51, 5341232, 4923077120.0], [19980211, 1236.51, 1234.18, 1251.45, 1233.53, 1250.23, 4830318, 4388084224.0], [19980212, 1250.23, 1253.38, 1254.41, 1241.99, 1246.29, 4764426, 4604214784.0], [19980213, 1246.29, 1246.73, 1251.91, 1241.82, 1245.91, 4109074, 4490527232.0], [19980216, 1245.91, 1246.79, 1247.96, 1230.91, 1236.23, 4631225, 5026706944.0], [19980217, 1236.23, 1234.83, 1240.57, 1228.1100000000001, 1238.5, 3536169, 3761720064.0], [19980218, 1238.5, 1239.63, 1240.17, 1225.49, 1229.83, 4625791, 4701663232.0], [19980219, 1229.83, 1229.8, 1235.49, 1223.93, 1232.58, 3317386, 3370115072.0], [19980220, 1232.58, 1234.6000000000001, 1237.91, 1224.58, 1226.02, 3175072, 3234478080.0], [19980223, 1226.02, 1217.8500000000001, 1217.8500000000001, 1195.88, 1208.6000000000001, 3821343, 3962984960.0], [19980224, 1208.6000000000001, 1206.92, 1216.3500000000001, 1206.09, 1208.21, 3539197, 3313786112.0], [19980225, 1208.21, 1208.52, 1209.49, 1191.75, 1194.67, 3446561, 3373128960.0], [19980226, 1194.67, 1193.0, 1206.67, 1189.51, 1206.67, 3160967, 3272280064.0], [19980227, 1206.67, 1209.44, 1213.72, 1202.8600000000001, 1206.53, 3593287, 3661349888.0], [19980302, 1206.53, 1196.74, 1205.74, 1182.6100000000001, 1188.3, 4856204, 4869275136.0], [19980303, 1188.3, 1186.52, 1201.8, 1185.3, 1201.78, 3573233, 3521327104.0], [19980304, 1201.78, 1204.94, 1214.0, 1201.25, 1213.25, 3607880, 4082917120.0], [19980305, 1213.25, 1217.8500000000001, 1219.28, 1206.3700000000001, 1207.54, 3232755, 3584568064.0], [19980306, 1207.54, 1208.74, 1208.97, 1202.1200000000001, 1206.45, 3091971, 3322543104.0], [19980309, 1206.45, 1207.95, 1208.6100000000001, 1197.56, 1200.83, 3102638, 3505223936.0], [19980310, 1200.83, 1199.6200000000001, 1205.83, 1186.55, 1199.83, 2997510, 3303258112.0], [19980311, 1199.83, 1201.26, 1210.52, 1187.44, 1190.03, 3669808, 4360007168.0], [19980312, 1190.03, 1187.53, 1188.28, 1175.55, 1178.97, 2515405, 2610192896.0], [19980313, 1178.97, 1177.81, 1184.96, 1176.0, 1184.96, 2367059, 2474820096.0], [19980316, 1184.96, 1186.18, 1188.6100000000001, 1179.44, 1188.48, 3048748, 3387109888.0], [19980317, 1188.48, 1193.66, 1202.83, 1193.23, 1202.83, 3760056, 4255075072.0], [19980318, 1202.83, 1204.1000000000001, 1204.74, 1191.9, 1193.9, 3662842, 4043563008.0], [19980319, 1193.9, 1192.39, 1195.82, 1184.8700000000001, 1188.71, 3449719, 3511040000.0], [19980320, 1188.71, 1188.59, 1192.32, 1183.24, 1187.5, 2827447, 2957061888.0], [19980323, 1187.5, 1186.56, 1186.8600000000001, 1178.04, 1179.8600000000001, 3642773, 3908759040.0], [19980324, 1179.8600000000001, 1180.09, 1194.05, 1179.97, 1194.01, 3544912, 3714162944.0], [19980325, 1194.01, 1207.6100000000001, 1209.76, 1188.8500000000001, 1191.55, 4155233, 4602113024.0], [19980326, 1191.55, 1191.0, 1193.81, 1186.22, 1188.8600000000001, 4553329, 4500583936.0], [19980327, 1188.8600000000001, 1189.4, 1223.92, 1188.8500000000001, 1223.56, 6863328, 7215240192.0], [19980330, 1223.56, 1230.94, 1249.44, 1228.29, 1249.43, 7331466, 7915189760.0], [19980331, 1249.43, 1251.34, 1252.24, 1238.64, 1243.01, 6118814, 6429037056.0], [19980401, 1243.01, 1243.3700000000001, 1255.01, 1240.05, 1254.96, 6247574, 6740955136.0], [19980402, 1254.96, 1259.59, 1285.03, 1259.58, 1269.01, 10351710, 11033227264.0], [19980403, 1269.01, 1268.56, 1286.1000000000001, 1266.03, 1286.08, 7949201, 8403443200.0], [19980406, 1286.08, 1291.6100000000001, 1306.38, 1286.43, 1306.3700000000001, 10246201, 10254905344.0], [19980407, 1306.3700000000001, 1308.55, 1310.28, 1296.54, 1303.14, 16307925, 9296909312.0], [19980408, 1303.14, 1303.4, 1322.82, 1302.41, 1322.79, 14182201, 11282428928.0], [19980409, 1322.79, 1326.44, 1328.78, 1288.88, 1297.22, 15162592, 12499861504.0], [19980410, 1297.22, 1294.6100000000001, 1311.52, 1293.58, 1311.51, 14670126, 10336776192.0], [19980413, 1311.51, 1319.94, 1326.29, 1311.83, 1318.38, 12153267, 10899426304.0], [19980414, 1318.38, 1318.27, 1320.9, 1304.3700000000001, 1313.72, 8585073, 7163332096.0], [19980415, 1313.72, 1314.16, 1324.7, 1314.06, 1324.7, 9584528, 7580655104.0], [19980416, 1324.7, 1324.03, 1326.42, 1312.56, 1316.24, 9470129, 8403793920.0], [19980417, 1316.24, 1311.54, 1311.73, 1291.08, 1298.1000000000001, 8814690, 7626521088.0], [19980420, 1298.1000000000001, 1292.16, 1302.98, 1286.58, 1296.0, 7408490, 7018780160.0], [19980421, 1296.0, 1296.77, 1307.8500000000001, 1295.05, 1304.7, 6579648, 5873254912.0], [19980422, 1304.7, 1307.83, 1333.06, 1307.83, 1332.18, 7936563, 7483210240.0], [19980423, 1332.18, 1337.48, 1340.25, 1321.04, 1324.55, 10676462, 8477715968.0], [19980424, 1324.55, 1324.45, 1331.8500000000001, 1313.6000000000001, 1315.16, 9745144, 8411666944.0], [19980427, 1315.16, 1314.3500000000001, 1318.79, 1303.48, 1310.3700000000001, 11094552, 8623431680.0], [19980428, 1310.3700000000001, 1315.34, 1333.09, 1315.32, 1332.99, 9613649, 8137355776.0], [19980429, 1332.99, 1337.89, 1341.58, 1328.56, 1332.49, 8297184, 7002967040.0], [19980430, 1332.49, 1336.01, 1343.46, 1335.54, 1343.44, 8903934, 7520545792.0], [19980504, 1343.44, 1353.05, 1355.51, 1345.3500000000001, 1352.92, 11067587, 8992205824.0], [19980505, 1352.92, 1355.04, 1356.05, 1346.59, 1352.52, 8053406, 6802926080.0], [19980506, 1352.52, 1352.72, 1355.65, 1341.8, 1348.41, 7666869, 7525547008.0], [19980507, 1348.41, 1348.88, 1352.55, 1326.65, 1327.8700000000001, 7990520, 8213467136.0], [19980508, 1327.8700000000001, 1324.74, 1357.6000000000001, 1324.72, 1357.59, 16894024, 10338143232.0], [19980511, 1357.59, 1367.24, 1368.02, 1351.59, 1354.6000000000001, 13462805, 11730668544.0], [19980512, 1354.6000000000001, 1358.95, 1360.06, 1342.73, 1349.64, 8706152, 7618459136.0], [19980513, 1349.64, 1351.18, 1369.3, 1351.0, 1369.26, 10226006, 9222568960.0], [19980514, 1369.26, 1373.17, 1376.29, 1360.89, 1367.1200000000001, 12414097, 9864662016.0], [19980515, 1367.1200000000001, 1373.42, 1379.1200000000001, 1361.84, 1368.08, 10248334, 8489564160.0], [19980518, 1368.08, 1373.67, 1376.38, 1360.46, 1368.18, 8319169, 6608844800.0], [19980519, 1368.18, 1370.67, 1372.8700000000001, 1355.53, 1362.29, 6298240, 5489381888.0], [19980520, 1362.29, 1362.69, 1365.1000000000001, 1352.16, 1357.43, 6764053, 6521455104.0], [19980521, 1357.43, 1356.95, 1367.71, 1350.26, 1366.65, 6776882, 6230987776.0], [19980522, 1366.65, 1371.3600000000001, 1379.89, 1370.72, 1375.81, 8017857, 8157572096.0], [19980525, 1375.81, 1380.1200000000001, 1389.65, 1376.2, 1389.3600000000001, 10732481, 10209896448.0], [19980526, 1389.3600000000001, 1392.75, 1394.43, 1383.75, 1390.41, 8765617, 8991478784.0], [19980527, 1390.41, 1393.73, 1399.54, 1390.55, 1399.54, 8848126, 9093962752.0], [19980528, 1399.54, 1402.8500000000001, 1405.58, 1392.9, 1397.89, 8328588, 8171867136.0], [19980529, 1397.89, 1402.67, 1411.34, 1402.01, 1411.2, 9529063, 9586862080.0], [19980601, 1411.2, 1418.3500000000001, 1420.55, 1411.06, 1415.57, 9874474, 10268972032.0], [19980602, 1415.57, 1419.22, 1419.57, 1402.6200000000001, 1413.08, 7972457, 7690210816.0], [19980603, 1413.08, 1415.01, 1421.1200000000001, 1413.1100000000001, 1420.0, 8580941, 7470886912.0], [19980604, 1420.0, 1420.98, 1422.97, 1402.74, 1406.3, 7656561, 7396794880.0], [19980605, 1406.3, 1404.07, 1414.3600000000001, 1390.63, 1408.6100000000001, 7588433, 8037844992.0], [19980608, 1408.6100000000001, 1411.95, 1415.18, 1401.05, 1403.73, 6701363, 6992848896.0], [19980609, 1403.73, 1400.34, 1400.34, 1357.46, 1369.65, 7246414, 7169710080.0], [19980610, 1369.65, 1367.74, 1377.83, 1359.39, 1368.29, 5367167, 5812779008.0], [19980611, 1368.29, 1367.55, 1371.15, 1346.06, 1347.67, 4254870, 4163335936.0], [19980612, 1347.67, 1373.1100000000001, 1383.46, 1365.08, 1383.38, 5443594, 5457820160.0], [19980615, 1383.38, 1385.32, 1386.98, 1359.8700000000001, 1365.34, 5507571, 5924895744.0], [19980616, 1365.34, 1362.59, 1362.59, 1323.52, 1348.58, 5949757, 5903299072.0], [19980617, 1348.58, 1349.0, 1356.66, 1344.44, 1348.94, 5147301, 4938423808.0], [19980618, 1348.94, 1352.23, 1372.1200000000001, 1352.23, 1370.68, 5257332, 4870895104.0], [19980619, 1370.68, 1376.19, 1392.8700000000001, 1376.19, 1392.8700000000001, 5378912, 6031252992.0], [19980622, 1392.8700000000001, 1400.46, 1401.51, 1392.05, 1399.3500000000001, 6452476, 7500145152.0], [19980623, 1399.3500000000001, 1398.23, 1398.7, 1385.45, 1397.95, 6406339, 7356984832.0], [19980624, 1397.95, 1399.7, 1402.13, 1390.8500000000001, 1401.74, 6325976, 6843273216.0], [19980625, 1401.74, 1402.95, 1404.04, 1377.17, 1382.03, 5073839, 5267846144.0], [19980626, 1382.03, 1383.29, 1388.55, 1376.4, 1385.6100000000001, 10186615, 6308044800.0], [19980629, 1385.6100000000001, 1387.02, 1387.19, 1356.21, 1361.43, 6024096, 5224248832.0], [19980630, 1361.43, 1360.6100000000001, 1363.59, 1335.21, 1339.2, 3818876, 3850838016.0], [19980701, 1339.2, 1363.26, 1367.14, 1315.18, 1316.44, 5559218, 4942227968.0], [19980702, 1316.44, 1314.1000000000001, 1331.65, 1296.99, 1331.65, 4854005, 4510609920.0], [19980703, 1331.65, 1335.83, 1341.73, 1327.79, 1335.1200000000001, 5457141, 4891871232.0], [19980706, 1335.1200000000001, 1339.26, 1339.67, 1313.27, 1315.28, 4638334, 4193358080.0], [19980707, 1315.28, 1313.64, 1324.4, 1307.9, 1324.4, 3525750, 3186784000.0], [19980708, 1324.4, 1326.81, 1339.16, 1326.6200000000001, 1338.98, 3470800, 3304296960.0], [19980709, 1338.98, 1341.3500000000001, 1344.43, 1336.66, 1343.23, 4003033, 3425595904.0], [19980710, 1343.23, 1344.74, 1360.64, 1344.63, 1360.6100000000001, 5306802, 4362800128.0], [19980713, 1360.6100000000001, 1362.68, 1362.99, 1352.15, 1358.81, 4803894, 4564680192.0], [19980714, 1358.81, 1360.6100000000001, 1361.18, 1334.7, 1336.55, 5156275, 5124187136.0], [19980715, 1336.55, 1332.41, 1341.64, 1326.32, 1335.46, 4341284, 4391414784.0], [19980716, 1335.46, 1335.29, 1337.64, 1317.88, 1325.63, 4360946, 4377804800.0], [19980717, 1325.63, 1325.88, 1330.81, 1311.75, 1314.71, 5131269, 4770898944.0], [19980720, 1314.71, 1311.05, 1311.15, 1278.3, 1287.07, 4861580, 4319605760.0], [19980721, 1287.07, 1285.78, 1318.93, 1284.79, 1313.01, 4080813, 3779568896.0], [19980722, 1313.01, 1312.22, 1312.3600000000001, 1295.6100000000001, 1299.14, 3498175, 3424332032.0], [19980723, 1299.14, 1299.21, 1316.28, 1299.15, 1316.27, 4113473, 3449140992.0], [19980724, 1316.27, 1317.84, 1330.49, 1317.84, 1326.82, 4113458, 3990935040.0], [19980727, 1326.82, 1328.33, 1328.72, 1314.73, 1321.89, 3961292, 3569114112.0], [19980728, 1321.89, 1321.63, 1324.27, 1313.2, 1317.94, 3412018, 3003386112.0], [19980729, 1317.94, 1317.92, 1321.26, 1308.26, 1311.94, 3855932, 3273113088.0], [19980730, 1311.94, 1312.8500000000001, 1318.02, 1309.77, 1315.3, 9867690, 4189178880.0], [19980731, 1315.3, 1316.3, 1319.3500000000001, 1312.3700000000001, 1316.91, 4834314, 3713484032.0], [19980803, 1316.91, 1315.13, 1315.47, 1301.26, 1301.67, 4215979, 3074415104.0], [19980804, 1301.67, 1299.72, 1299.72, 1283.19, 1293.45, 4173335, 3037176064.0], [19980805, 1293.45, 1293.7, 1307.48, 1293.1200000000001, 1307.44, 5707598, 3159965952.0], [19980806, 1307.44, 1310.29, 1312.6000000000001, 1292.39, 1294.16, 6253656, 3369197056.0], [19980807, 1294.16, 1292.08, 1292.31, 1267.92, 1271.06, 5690891, 4649278976.0], [19980810, 1271.06, 1262.0, 1262.03, 1227.47, 1234.58, 4900474, 3578075904.0], [19980811, 1234.58, 1230.3700000000001, 1241.78, 1206.63, 1207.67, 3633763, 2877958912.0], [19980812, 1207.67, 1204.3600000000001, 1207.72, 1158.78, 1190.55, 5317029, 4066714112.0], [19980813, 1190.55, 1193.3600000000001, 1205.8500000000001, 1185.57, 1204.18, 4221579, 3511910912.0], [19980814, 1204.18, 1202.3700000000001, 1202.3700000000001, 1165.8600000000001, 1168.02, 4696101, 3596606976.0], [19980817, 1168.02, 1152.67, 1152.67, 1068.65, 1070.41, 5375552, 3658404096.0], [19980818, 1070.41, 1054.18, 1094.3700000000001, 1043.02, 1071.3, 5317462, 3469349888.0], [19980819, 1071.3, 1072.74, 1126.08, 1072.72, 1126.08, 7208351, 4056400896.0], [19980820, 1126.08, 1128.75, 1149.95, 1113.8500000000001, 1149.9, 6448744, 4421026816.0], [19980821, 1149.9, 1149.6200000000001, 1178.73, 1141.5, 1177.6200000000001, 7177144, 5095424000.0], [19980824, 1177.6200000000001, 1178.55, 1190.88, 1166.14, 1178.55, 7300018, 5527000064.0], [19980825, 1178.55, 1174.4, 1179.1000000000001, 1159.38, 1179.06, 6372416, 4913848832.0], [19980826, 1179.06, 1174.84, 1182.33, 1159.52, 1160.28, 6649824, 4179886080.0], [19980827, 1160.28, 1152.3500000000001, 1154.69, 1142.16, 1145.21, 4684743, 3346545920.0], [19980828, 1145.21, 1139.81, 1146.51, 1125.19, 1129.72, 4509611, 3080069888.0], [19980831, 1129.72, 1117.97, 1150.22, 1072.42, 1150.22, 5619874, 3602255104.0], [19980901, 1150.22, 1142.5, 1163.17, 1123.63, 1143.1200000000001, 5628313, 3920489984.0], [19980902, 1143.1200000000001, 1137.3, 1149.26, 1129.8, 1136.89, 4064582, 2597047040.0], [19980903, 1136.89, 1136.44, 1151.0, 1136.13, 1147.19, 3663040, 2569646080.0], [19980904, 1147.19, 1148.95, 1169.46, 1148.94, 1163.52, 5281646, 3532005888.0], [19980907, 1163.52, 1168.3600000000001, 1178.3700000000001, 1163.2, 1178.3700000000001, 4911553, 3493112064.0], [19980908, 1178.3700000000001, 1181.06, 1185.09, 1166.65, 1167.59, 6029163, 3928537088.0], [19980909, 1167.59, 1165.65, 1190.73, 1162.46, 1190.68, 6324413, 5399554048.0], [19980910, 1190.68, 1194.8700000000001, 1219.79, 1194.1100000000001, 1213.67, 10198488, 8047304192.0], [19980911, 1213.67, 1214.83, 1225.14, 1206.6100000000001, 1218.0, 8697549, 7037564928.0], [19980914, 1218.0, 1219.31, 1239.76, 1214.44, 1239.6000000000001, 12534141, 8366423040.0], [19980915, 1239.6000000000001, 1240.94, 1245.42, 1228.8700000000001, 1230.1200000000001, 10612345, 7671534080.0], [19980916, 1230.1200000000001, 1226.9, 1252.2, 1225.29, 1252.13, 9433905, 7495916032.0], [19980917, 1252.13, 1257.3700000000001, 1264.39, 1226.72, 1233.7, 11202741, 10078534656.0], [19980918, 1233.7, 1227.56, 1233.4, 1199.58, 1207.0, 8900629, 7731049984.0], [19980921, 1207.0, 1199.16, 1222.3700000000001, 1193.82, 1222.3700000000001, 6055262, 5043799040.0], [19980922, 1222.3700000000001, 1224.39, 1229.6100000000001, 1214.01, 1222.63, 5342995, 4497092096.0], [19980923, 1222.63, 1223.99, 1233.79, 1222.3600000000001, 1229.8600000000001, 5420650, 4338385920.0], [19980924, 1229.8600000000001, 1231.04, 1232.27, 1196.92, 1199.06, 7174932, 6124768768.0], [19980925, 1199.06, 1194.31, 1221.57, 1192.07, 1221.57, 5319848, 4344755200.0], [19980928, 1221.57, 1224.26, 1239.8, 1217.65, 1230.21, 7004807, 5522941952.0], [19980929, 1230.21, 1231.89, 1239.1000000000001, 1226.84, 1231.74, 5591016, 4396583936.0], [19980930, 1231.74, 1233.58, 1242.94, 1233.42, 1242.89, 5625925, 4254169088.0], [19981005, 1242.89, 1245.73, 1246.6000000000001, 1231.4, 1234.77, 4516906, 3733584896.0], [19981006, 1234.77, 1234.14, 1237.84, 1214.82, 1217.45, 5021874, 3913445888.0], [19981007, 1217.45, 1214.3600000000001, 1219.1000000000001, 1207.92, 1213.78, 5287307, 3957596928.0], [19981008, 1213.78, 1215.95, 1228.73, 1215.8700000000001, 1228.71, 4929026, 4011365888.0], [19981009, 1228.71, 1231.94, 1241.05, 1229.84, 1236.93, 6348819, 5328940032.0], [19981012, 1236.93, 1239.56, 1247.24, 1227.8500000000001, 1247.14, 7066336, 6107140096.0], [19981013, 1247.14, 1250.67, 1257.3500000000001, 1239.77, 1244.06, 7042688, 6240641024.0], [19981014, 1244.06, 1243.71, 1247.66, 1234.06, 1240.59, 5336658, 4584119808.0], [19981015, 1240.59, 1243.19, 1254.84, 1241.25, 1254.81, 6310986, 5767920128.0], [19981016, 1254.81, 1259.14, 1263.71, 1249.93, 1251.52, 7032115, 6400559104.0], [19981019, 1251.52, 1255.05, 1256.75, 1240.44, 1246.23, 5732253, 5127540224.0], [19981020, 1246.23, 1248.23, 1251.43, 1238.3, 1243.64, 5458393, 4485679104.0], [19981021, 1243.64, 1243.53, 1243.6000000000001, 1206.1100000000001, 1207.82, 7476345, 6631849984.0], [19981022, 1207.82, 1202.2, 1216.16, 1191.55, 1216.09, 6378509, 5616711168.0], [19981023, 1216.09, 1217.1200000000001, 1230.82, 1215.47, 1217.42, 6731134, 6125805056.0], [19981026, 1217.42, 1215.55, 1215.55, 1195.24, 1208.26, 6750586, 6282014208.0], [19981027, 1208.26, 1207.2, 1218.44, 1204.73, 1216.78, 5132196, 5009555968.0], [19981028, 1216.78, 1218.49, 1226.1100000000001, 1217.23, 1225.92, 5269681, 5093203968.0], [19981029, 1225.92, 1226.92, 1229.74, 1214.92, 1216.76, 4597274, 4361315840.0], [19981030, 1216.76, 1216.01, 1225.64, 1215.45, 1217.31, 4743823, 4617648128.0], [19981102, 1217.31, 1217.33, 1223.53, 1210.84, 1223.47, 4461135, 4354308096.0], [19981103, 1223.47, 1225.26, 1236.96, 1225.21, 1236.8700000000001, 4885394, 4944154112.0], [19981104, 1236.8700000000001, 1239.49, 1240.7, 1232.78, 1235.8, 4665640, 4593341952.0], [19981105, 1235.8, 1237.54, 1253.31, 1237.5, 1253.27, 6972048, 6542883840.0], [19981106, 1253.27, 1258.69, 1267.39, 1257.17, 1259.76, 10208382, 9537859584.0], [19981109, 1259.76, 1263.96, 1283.1200000000001, 1263.95, 1283.1200000000001, 8826007, 8201195008.0], [19981110, 1283.1200000000001, 1283.91, 1288.73, 1275.19, 1286.55, 7928966, 7427273216.0], [19981111, 1286.55, 1287.42, 1288.3500000000001, 1278.47, 1286.19, 6683827, 6763768832.0], [19981112, 1286.19, 1286.55, 1295.06, 1278.94, 1282.98, 6767098, 6813306880.0], [19981113, 1282.98, 1281.99, 1285.92, 1271.32, 1282.5, 5654940, 5680309248.0], [19981116, 1282.5, 1284.33, 1293.76, 1281.6000000000001, 1293.74, 5847198, 6068038144.0], [19981117, 1293.74, 1296.6200000000001, 1300.15, 1285.02, 1290.59, 5663035, 5746116096.0], [19981118, 1290.59, 1291.0, 1292.92, 1281.59, 1285.5, 5470392, 5253761024.0], [19981119, 1285.5, 1283.96, 1284.13, 1274.08, 1275.6000000000001, 4880250, 5360676864.0], [19981120, 1275.6000000000001, 1272.65, 1279.3700000000001, 1271.65, 1275.3700000000001, 4515952, 4669088768.0], [19981123, 1275.3700000000001, 1275.9, 1278.08, 1269.09, 1273.78, 4575309, 4379611136.0], [19981124, 1273.78, 1274.44, 1282.92, 1274.41, 1278.91, 6733287, 4514245120.0], [19981125, 1278.91, 1280.26, 1283.96, 1262.22, 1263.8500000000001, 4974215, 4070542080.0], [19981126, 1263.8500000000001, 1260.07, 1262.78, 1247.84, 1252.81, 4361569, 4052660992.0], [19981127, 1252.81, 1252.3700000000001, 1259.04, 1242.56, 1245.08, 4284000, 3803064064.0], [19981130, 1245.08, 1244.92, 1247.41, 1238.13, 1247.41, 4055512, 3468862976.0], [19981201, 1247.41, 1249.0, 1251.8600000000001, 1231.99, 1234.3500000000001, 3889073, 3341403904.0], [19981202, 1234.3500000000001, 1233.16, 1236.96, 1222.64, 1236.96, 3429804, 3123951104.0], [19981203, 1236.96, 1238.29, 1239.26, 1229.8500000000001, 1232.5, 3772250, 3423570944.0], [19981204, 1232.5, 1232.43, 1234.63, 1213.55, 1219.19, 3704132, 3267059968.0], [19981207, 1219.19, 1234.75, 1237.69, 1207.75, 1209.54, 3354886, 2770054912.0], [19981208, 1209.54, 1209.83, 1223.33, 1209.81, 1223.25, 2982533, 2289207040.0], [19981209, 1223.25, 1224.3500000000001, 1225.98, 1219.01, 1224.08, 2572519, 2038386944.0], [19981210, 1224.08, 1224.14, 1224.92, 1203.06, 1204.63, 3518241, 2692101120.0], [19981211, 1204.63, 1201.84, 1214.24, 1194.06, 1214.21, 3187156, 2333381120.0], [19981214, 1214.21, 1214.6000000000001, 1214.67, 1194.65, 1196.29, 2830320, 2160219904.0], [19981215, 1196.29, 1193.63, 1194.89, 1173.92, 1194.84, 3324084, 2508850944.0], [19981216, 1194.84, 1194.94, 1195.54, 1180.8600000000001, 1183.06, 2407403, 1898739968.0], [19981217, 1183.06, 1180.16, 1180.16, 1158.5, 1160.09, 3454944, 2569096960.0], [19981218, 1160.09, 1155.75, 1167.63, 1150.72, 1155.92, 2867980, 2080188032.0], [19981221, 1155.92, 1153.66, 1163.23, 1150.38, 1154.42, 2344527, 1723090944.0], [19981222, 1154.42, 1155.63, 1185.97, 1155.6200000000001, 1185.96, 3527920, 2689005056.0], [19981223, 1185.96, 1186.97, 1187.91, 1170.15, 1172.51, 2924637, 2294147072.0], [19981224, 1172.51, 1171.7, 1171.7, 1161.84, 1168.98, 2660345, 2187106048.0], [19981225, 1168.98, 1169.6000000000001, 1178.91, 1169.54, 1173.91, 2981992, 2083992064.0], [19981228, 1173.91, 1175.63, 1179.0, 1157.69, 1159.93, 3370078, 2208771072.0], [19981229, 1159.93, 1157.47, 1157.56, 1139.98, 1142.72, 3173318, 2253671936.0], [19981230, 1142.72, 1141.88, 1151.71, 1125.55, 1148.26, 3716041, 2546635008.0], [19981231, 1148.26, 1149.83, 1153.15, 1140.3500000000001, 1146.7, 2328965, 1820800000.0], [19990104, 1146.7, 1144.88, 1144.88, 1124.21, 1125.81, 2345043, 1384502016.0], [19990105, 1125.81, 1123.69, 1123.69, 1104.5, 1119.96, 2898565, 1774082048.0], [19990106, 1119.96, 1120.66, 1137.2, 1120.4, 1132.59, 3260599, 2233094912.0], [19990107, 1132.59, 1133.16, 1140.48, 1125.66, 1137.72, 3722046, 2561915904.0], [19990108, 1137.72, 1138.76, 1168.83, 1138.76, 1168.81, 4440792, 3511100928.0], [19990111, 1168.81, 1169.91, 1174.42, 1158.54, 1172.81, 3969268, 3197229056.0], [19990112, 1172.81, 1171.74, 1171.8600000000001, 1158.29, 1158.8600000000001, 4637601, 3650352128.0], [19990113, 1158.8600000000001, 1153.29, 1159.94, 1144.44, 1148.15, 4473307, 3321099008.0], [19990114, 1148.15, 1145.89, 1153.09, 1142.3500000000001, 1148.65, 3234598, 2566286080.0], [19990115, 1148.65, 1149.78, 1150.67, 1136.3, 1137.3, 3864012, 3304964096.0], [19990118, 1137.3, 1135.08, 1153.41, 1126.7, 1153.1100000000001, 4481949, 3582673920.0], [19990119, 1153.1100000000001, 1154.16, 1160.26, 1149.3700000000001, 1158.55, 4446651, 3657462016.0], [19990120, 1158.55, 1159.02, 1162.97, 1148.8, 1151.3700000000001, 4076169, 2786426112.0], [19990121, 1151.3700000000001, 1150.3, 1158.51, 1145.29, 1158.49, 4480849, 3027257088.0], [19990122, 1158.49, 1159.91, 1168.18, 1157.14, 1162.3500000000001, 5549660, 4005648896.0], [19990125, 1162.3500000000001, 1161.98, 1162.43, 1146.97, 1148.1200000000001, 7960339, 3794242048.0], [19990126, 1148.1200000000001, 1145.06, 1146.1200000000001, 1132.95, 1138.21, 6222353, 3322342912.0], [19990127, 1138.21, 1137.69, 1146.5, 1134.13, 1146.49, 7615983, 3583482112.0], [19990128, 1146.49, 1147.8600000000001, 1150.57, 1137.1200000000001, 1140.97, 6275005, 3989201920.0], [19990129, 1140.97, 1139.83, 1140.1200000000001, 1130.33, 1134.67, 5162285, 3322373120.0], [19990201, 1134.67, 1131.65, 1131.66, 1118.54, 1120.53, 5090785, 3096425984.0], [19990202, 1120.53, 1119.77, 1126.4, 1114.79, 1126.4, 4004043, 2610935040.0], [19990203, 1126.4, 1126.84, 1127.27, 1115.13, 1116.8600000000001, 3722555, 2576009984.0], [19990204, 1116.8600000000001, 1114.64, 1114.68, 1102.49, 1103.49, 3897462, 2454233088.0], [19990205, 1103.49, 1101.47, 1101.47, 1079.21, 1081.44, 4102126, 2556568064.0], [19990208, 1081.44, 1076.81, 1082.45, 1064.17, 1065.81, 3533488, 2186032896.0], [19990209, 1065.81, 1065.9, 1090.16, 1065.9, 1090.08, 3285546, 2031948032.0], [19990301, 1090.08, 1092.14, 1098.3600000000001, 1084.15, 1097.97, 2894492, 1797017984.0], [19990302, 1097.97, 1098.29, 1103.25, 1090.04, 1100.91, 4053588, 2445693952.0], [19990303, 1100.91, 1101.13, 1128.77, 1101.06, 1128.73, 5597743, 3539460096.0], [19990304, 1128.73, 1130.34, 1133.72, 1120.7, 1128.95, 4962527, 3411005952.0], [19990305, 1128.95, 1128.6100000000001, 1137.95, 1124.08, 1132.3500000000001, 5212455, 3442650880.0], [19990308, 1132.3500000000001, 1133.5, 1142.14, 1128.38, 1142.1000000000001, 5640304, 3636794880.0], [19990309, 1142.1000000000001, 1143.1000000000001, 1145.7, 1135.3700000000001, 1136.94, 5912828, 4420589056.0], [19990310, 1136.94, 1136.02, 1136.08, 1127.17, 1132.73, 5333422, 3495924992.0], [19990311, 1132.73, 1133.28, 1153.84, 1133.15, 1149.92, 6951642, 4551087104.0], [19990312, 1149.92, 1151.99, 1158.71, 1148.66, 1158.7, 7076567, 4894025216.0], [19990315, 1158.7, 1161.49, 1169.69, 1159.14, 1164.63, 7311777, 5397574144.0], [19990316, 1164.63, 1164.79, 1166.96, 1155.93, 1166.93, 6607756, 4578289152.0], [19990317, 1166.93, 1167.71, 1173.04, 1158.58, 1159.09, 7563520, 5443816960.0], [19990318, 1159.09, 1155.27, 1160.67, 1147.56, 1151.99, 5943570, 4138789888.0], [19990319, 1151.99, 1150.6000000000001, 1172.93, 1150.34, 1172.93, 7171807, 6011076096.0], [19990322, 1172.93, 1175.67, 1179.65, 1168.33, 1172.74, 7707229, 5916728832.0], [19990323, 1172.74, 1172.97, 1174.47, 1163.28, 1170.94, 8795011, 4438627840.0], [19990324, 1170.94, 1171.3, 1177.34, 1167.1000000000001, 1169.03, 6140954, 4170190080.0], [19990325, 1169.03, 1167.8600000000001, 1167.8700000000001, 1155.01, 1156.8500000000001, 5150348, 3976590080.0], [19990326, 1156.8500000000001, 1155.34, 1162.41, 1154.93, 1161.1200000000001, 5171936, 3806010880.0], [19990329, 1161.1200000000001, 1160.57, 1169.5, 1158.08, 1169.48, 5523942, 4222296064.0], [19990330, 1169.48, 1171.1200000000001, 1173.66, 1156.04, 1157.5, 5152196, 3725608960.0], [19990331, 1157.5, 1156.3700000000001, 1159.53, 1150.82, 1158.05, 4845340, 3735814912.0], [19990401, 1158.05, 1158.68, 1168.52, 1158.44, 1168.5, 6211520, 5198543872.0], [19990402, 1168.5, 1170.76, 1184.43, 1170.3, 1184.4, 7670170, 6139558912.0], [19990405, 1184.4, 1188.93, 1194.51, 1187.05, 1194.46, 8075934, 6521874944.0], [19990406, 1194.46, 1195.94, 1199.84, 1191.58, 1199.6000000000001, 6714713, 5270182912.0], [19990407, 1199.6000000000001, 1200.22, 1202.32, 1193.72, 1201.63, 8147107, 6090009088.0], [19990408, 1201.63, 1203.02, 1205.41, 1192.46, 1202.46, 8185200, 5905563136.0], [19990409, 1202.46, 1203.44, 1210.1000000000001, 1196.74, 1205.13, 9816358, 7360906752.0], [19990412, 1205.13, 1205.31, 1205.67, 1193.65, 1195.33, 10217185, 7413284864.0], [19990413, 1195.33, 1192.14, 1193.32, 1174.13, 1178.19, 7360986, 5287455744.0], [19990414, 1178.19, 1176.77, 1184.17, 1174.26, 1181.51, 5327962, 4044188928.0], [19990415, 1181.51, 1182.2, 1185.59, 1168.59, 1170.6100000000001, 7373398, 5020672000.0], [19990416, 1170.6100000000001, 1168.9, 1175.03, 1162.31, 1166.23, 7265760, 5029438976.0], [19990419, 1166.23, 1164.6100000000001, 1166.04, 1156.6000000000001, 1159.47, 7694340, 4878572032.0], [19990420, 1159.47, 1160.05, 1171.6000000000001, 1159.56, 1171.6000000000001, 10702547, 5006671872.0], [19990421, 1171.6000000000001, 1171.94, 1173.52, 1143.04, 1144.06, 9526432, 5125788160.0], [19990422, 1144.06, 1137.91, 1140.89, 1110.64, 1137.16, 9098430, 5278199808.0], [19990423, 1137.16, 1137.6000000000001, 1144.77, 1135.6000000000001, 1139.99, 6882101, 4018437120.0], [19990426, 1139.99, 1139.64, 1140.17, 1111.99, 1112.79, 6051147, 3548524032.0], [19990427, 1112.79, 1108.91, 1108.91, 1089.75, 1091.69, 5644691, 3270296064.0], [19990428, 1091.69, 1090.8700000000001, 1112.29, 1087.79, 1091.08, 4744784, 3310134016.0], [19990429, 1091.08, 1091.05, 1116.41, 1090.56, 1116.4, 5171996, 3409800960.0], [19990430, 1116.4, 1116.1000000000001, 1122.22, 1114.17, 1120.92, 4253888, 2791823104.0], [19990504, 1120.92, 1120.9, 1121.91, 1108.89, 1111.75, 4116190, 2563799040.0], [19990505, 1111.75, 1110.93, 1116.96, 1105.34, 1116.93, 4390900, 2429904896.0], [19990506, 1116.93, 1116.8500000000001, 1128.9, 1116.63, 1128.22, 6408001, 3151739904.0], [19990507, 1128.22, 1129.53, 1131.49, 1117.93, 1120.73, 5844556, 3129378048.0], [19990510, 1120.73, 1107.3600000000001, 1107.3600000000001, 1065.18, 1071.92, 6894576, 3869391104.0], [19990511, 1071.92, 1072.04, 1095.4, 1072.04, 1095.4, 4355407, 2515506944.0], [19990512, 1095.4, 1096.73, 1104.8, 1092.78, 1099.99, 3972699, 2501424128.0], [19990513, 1099.99, 1100.8500000000001, 1101.3500000000001, 1086.45, 1088.8600000000001, 3669559, 2195824896.0], [19990514, 1088.8600000000001, 1087.94, 1088.0, 1060.5, 1063.27, 4872968, 2890373888.0], [19990517, 1063.27, 1057.48, 1072.16, 1047.83, 1065.55, 3763486, 2278309888.0], [19990518, 1065.55, 1066.51, 1075.65, 1058.38, 1059.8700000000001, 4014344, 2163379968.0], [19990519, 1059.8700000000001, 1058.7, 1109.1100000000001, 1057.72, 1109.08, 5998670, 4245466880.0], [19990520, 1109.08, 1114.65, 1147.72, 1113.31, 1147.7, 10682714, 7458526208.0], [19990521, 1147.7, 1154.8, 1170.14, 1152.26, 1168.72, 15725664, 10250412032.0], [19990524, 1168.72, 1173.13, 1215.21, 1164.89, 1213.65, 20753841, 14518460416.0], [19990525, 1213.65, 1223.1200000000001, 1244.84, 1198.06, 1202.88, 28760268, 17285814272.0], [19990526, 1202.88, 1199.22, 1236.14, 1195.84, 1236.04, 16224773, 12468444160.0], [19990527, 1236.04, 1247.32, 1283.02, 1247.32, 1283.02, 22595435, 18456672256.0], [19990528, 1283.02, 1291.96, 1294.64, 1260.71, 1277.15, 31988930, 17798008832.0], [19990531, 1277.15, 1287.07, 1303.48, 1253.25, 1279.32, 23491568, 17662132224.0], [19990601, 1279.32, 1283.3, 1311.6000000000001, 1276.1100000000001, 1311.59, 17267709, 14140346368.0], [19990602, 1311.59, 1319.83, 1330.27, 1287.01, 1287.93, 22258024, 18089381888.0], [19990603, 1287.93, 1280.47, 1286.91, 1259.0, 1268.32, 16675243, 13158670336.0], [19990604, 1268.32, 1271.16, 1288.0, 1271.16, 1285.57, 13694202, 11816290304.0], [19990607, 1285.57, 1287.46, 1326.6100000000001, 1285.15, 1326.51, 15675229, 13519082496.0], [19990608, 1326.51, 1336.03, 1341.64, 1319.49, 1333.64, 16211955, 14104974336.0], [19990609, 1333.64, 1334.84, 1350.13, 1323.98, 1348.6000000000001, 15654796, 13238927360.0], [19990610, 1348.6000000000001, 1371.0, 1382.07, 1353.56, 1364.34, 24901611, 19034271744.0], [19990611, 1364.34, 1364.27, 1376.77, 1359.27, 1370.39, 18858086, 14586264576.0], [19990614, 1370.39, 1382.53, 1427.76, 1382.53, 1427.7, 25317212, 18453704704.0], [19990615, 1427.7, 1453.33, 1477.14, 1366.65, 1387.59, 37536056, 28330375168.0], [19990616, 1387.59, 1402.34, 1460.16, 1402.3, 1460.16, 25225912, 21032579072.0], [19990617, 1460.16, 1483.06, 1501.01, 1450.2, 1501.0, 36513474, 29429415936.0], [19990618, 1501.0, 1511.88, 1516.1200000000001, 1480.98, 1498.91, 36149516, 28222572544.0], [19990621, 1498.91, 1506.82, 1546.6100000000001, 1503.4, 1546.4, 30725936, 24848769024.0], [19990622, 1546.4, 1551.8700000000001, 1564.44, 1524.49, 1564.44, 31734958, 23869116416.0], [19990623, 1564.44, 1571.27, 1606.5, 1566.6200000000001, 1606.5, 30300285, 27060099072.0], [19990624, 1606.5, 1615.63, 1654.55, 1611.98, 1654.1100000000001, 37749196, 33124849664.0], [19990625, 1654.1100000000001, 1665.98, 1705.21, 1591.07, 1593.8500000000001, 57354741, 44321058816.0], [19990628, 1593.8500000000001, 1606.28, 1693.16, 1606.28, 1693.16, 41483276, 31970564096.0], [19990629, 1693.16, 1722.73, 1742.14, 1691.3400000000001, 1739.2, 40209917, 34300194816.0], [19990630, 1739.2, 1755.56, 1756.18, 1666.01, 1689.42, 48952197, 38090117120.0], [19990701, 1689.42, 1678.83, 1678.83, 1540.03, 1560.78, 31316554, 26849738752.0], [19990702, 1560.78, 1570.56, 1620.54, 1532.44, 1613.53, 34411642, 25199937536.0], [19990705, 1613.53, 1627.24, 1630.38, 1573.73, 1581.81, 24206932, 19180019712.0], [19990706, 1581.81, 1568.83, 1580.23, 1504.3600000000001, 1517.25, 17988445, 13532276736.0], [19990707, 1517.25, 1515.16, 1568.67, 1507.54, 1568.65, 15735925, 13045664768.0], [19990708, 1568.65, 1579.14, 1591.13, 1560.43, 1577.98, 14412226, 13536166912.0], [19990709, 1577.98, 1577.79, 1594.57, 1563.16, 1584.75, 13456552, 12909277184.0], [19990712, 1584.75, 1588.38, 1589.9, 1545.56, 1559.73, 14106784, 12912430080.0], [19990713, 1559.73, 1547.3400000000001, 1547.3400000000001, 1511.43, 1524.82, 12427237, 9685298176.0], [19990714, 1524.82, 1526.97, 1559.66, 1526.22, 1559.52, 11221950, 9940440064.0], [19990715, 1559.52, 1565.04, 1567.82, 1545.07, 1549.33, 15985895, 10344096768.0], [19990716, 1549.33, 1547.46, 1547.6000000000001, 1512.78, 1519.74, 14947690, 10009327616.0], [19990719, 1519.74, 1500.44, 1509.99, 1473.23, 1479.07, 12366913, 9037205504.0], [19990720, 1479.07, 1476.02, 1574.74, 1471.5, 1574.6000000000001, 17321519, 12556525568.0], [19990721, 1574.6000000000001, 1586.88, 1626.95, 1573.7, 1609.81, 27940669, 22777661440.0], [19990722, 1609.81, 1606.8500000000001, 1606.8500000000001, 1548.49, 1550.73, 17858272, 14779455488.0], [19990723, 1550.73, 1552.24, 1597.18, 1552.23, 1585.98, 13309310, 11733004288.0], [19990726, 1585.98, 1592.41, 1607.07, 1587.3700000000001, 1602.03, 12457632, 10855022592.0], [19990727, 1602.03, 1605.3700000000001, 1607.04, 1580.81, 1590.71, 11621829, 10120429568.0], [19990728, 1590.71, 1592.45, 1609.79, 1584.24, 1597.19, 10704968, 9943653376.0], [19990729, 1597.19, 1610.1100000000001, 1615.74, 1585.83, 1595.8600000000001, 8751040, 8343902208.0], [19990730, 1595.8600000000001, 1599.93, 1605.27, 1587.33, 1601.45, 14566332, 9152941056.0], [19990802, 1601.45, 1607.06, 1622.38, 1603.3600000000001, 1616.27, 11668376, 10526144512.0], [19990803, 1616.27, 1622.3, 1626.91, 1609.1200000000001, 1626.8400000000001, 12637703, 10707567616.0], [19990804, 1626.8400000000001, 1630.99, 1649.25, 1630.99, 1649.1200000000001, 15292167, 13107950592.0], [19990805, 1649.1200000000001, 1654.52, 1658.69, 1641.8600000000001, 1653.53, 14629057, 13430034432.0], [19990806, 1653.53, 1655.3, 1656.58, 1601.8400000000001, 1646.5900000000001, 19223051, 16252174336.0], [19990809, 1646.5900000000001, 1650.27, 1651.63, 1624.72, 1628.83, 13488972, 12043330560.0], [19990810, 1628.83, 1622.96, 1623.02, 1597.22, 1602.14, 12448037, 10061335552.0], [19990811, 1602.14, 1598.01, 1607.67, 1574.71, 1583.4, 9480544, 7631407104.0], [19990812, 1583.4, 1583.51, 1594.88, 1566.71, 1575.64, 7441838, 6073523200.0], [19990813, 1575.64, 1581.23, 1591.49, 1569.3, 1571.9, 6689572, 5304560128.0], [19990816, 1571.9, 1568.89, 1570.21, 1546.83, 1560.06, 7275443, 5595098112.0], [19990817, 1560.06, 1562.56, 1596.15, 1562.56, 1576.4, 8988200, 7507226112.0], [19990818, 1576.4, 1578.26, 1582.01, 1555.97, 1581.92, 6828307, 5823093248.0], [19990819, 1581.92, 1587.89, 1645.8400000000001, 1587.8700000000001, 1637.74, 15485425, 13527866368.0], [19990820, 1637.74, 1645.54, 1651.17, 1627.03, 1628.93, 11834141, 11064951808.0], [19990823, 1628.93, 1631.43, 1645.0, 1626.95, 1644.99, 10653870, 10393339904.0], [19990824, 1644.99, 1650.53, 1655.14, 1638.96, 1648.46, 10971072, 11038497792.0], [19990825, 1648.46, 1649.6000000000001, 1651.0900000000001, 1618.54, 1625.76, 9275284, 8742766592.0], [19990826, 1625.76, 1622.16, 1638.23, 1615.8500000000001, 1638.23, 8246358, 7415606784.0], [19990827, 1638.23, 1642.06, 1644.47, 1627.25, 1633.9, 8228820, 7644210176.0], [19990830, 1633.9, 1635.55, 1637.31, 1614.44, 1619.03, 8970568, 8030493184.0], [19990831, 1619.03, 1622.8700000000001, 1630.01, 1609.79, 1627.1100000000001, 7365022, 6265055232.0], [19990901, 1627.1100000000001, 1627.82, 1629.07, 1595.96, 1599.55, 6865879, 6020918784.0], [19990902, 1599.55, 1591.58, 1614.1000000000001, 1572.41, 1611.95, 8144853, 6638984192.0], [19990903, 1611.95, 1613.3, 1614.41, 1583.45, 1587.88, 6916841, 5630443008.0], [19990906, 1587.88, 1577.5, 1577.56, 1556.83, 1560.67, 5570446, 4295983104.0], [19990907, 1560.67, 1558.8600000000001, 1574.64, 1556.74, 1562.79, 4775276, 4180082944.0], [19990908, 1562.79, 1563.6200000000001, 1581.93, 1563.6000000000001, 1571.5900000000001, 4265337, 3901391104.0], [19990909, 1571.5900000000001, 1590.71, 1675.26, 1590.7, 1675.1200000000001, 19822856, 16098547712.0], [19990910, 1675.1200000000001, 1690.02, 1695.64, 1656.72, 1659.92, 19598549, 19365031936.0], [19990913, 1659.92, 1664.51, 1671.64, 1656.16, 1670.14, 10911678, 11277628416.0], [19990914, 1670.14, 1675.7, 1681.8400000000001, 1668.1200000000001, 1672.89, 9571429, 10368227328.0], [19990915, 1672.89, 1675.19, 1679.13, 1657.78, 1662.8, 10526896, 9435316224.0], [19990916, 1662.8, 1662.46, 1664.96, 1643.98, 1645.51, 7339602, 7565493760.0], [19990917, 1645.51, 1644.8, 1662.16, 1636.47, 1648.55, 7095808, 6746163200.0], [19990920, 1648.55, 1649.1200000000001, 1651.53, 1628.89, 1633.83, 5447002, 5115386880.0], [19990921, 1633.83, 1630.02, 1630.26, 1617.81, 1625.58, 4761264, 4252612096.0], [19990922, 1625.58, 1625.16, 1632.41, 1613.58, 1617.05, 4022117, 3829925120.0], [19990923, 1617.05, 1618.76, 1622.66, 1597.1100000000001, 1604.2, 5508701, 4584056832.0], [19990924, 1604.2, 1609.82, 1631.39, 1609.82, 1619.32, 4501580, 4097083904.0], [19990927, 1619.32, 1624.45, 1629.19, 1598.7, 1602.15, 4168794, 4332185088.0], [19990928, 1602.15, 1602.79, 1606.02, 1586.54, 1591.43, 4124900, 3895226112.0], [19990929, 1591.43, 1593.71, 1608.6000000000001, 1580.99, 1584.95, 4780267, 3994319104.0], [19990930, 1584.95, 1588.98, 1595.0, 1567.72, 1570.7, 4577678, 4222192128.0], [19991008, 1570.7, 1568.23, 1568.3700000000001, 1531.79, 1534.51, 3337805, 2627899904.0], [19991011, 1534.51, 1529.22, 1538.3400000000001, 1516.6200000000001, 1522.48, 3358108, 2796094976.0], [19991012, 1522.48, 1526.44, 1538.27, 1526.44, 1537.79, 2353989, 2224156928.0], [19991013, 1537.79, 1540.5900000000001, 1544.44, 1504.38, 1507.42, 3634152, 2576018944.0], [19991014, 1507.42, 1504.49, 1535.24, 1494.94, 1508.72, 4040823, 2915152896.0], [19991015, 1508.72, 1515.9, 1550.7, 1515.9, 1543.79, 5679380, 4547646976.0], [19991018, 1543.79, 1547.26, 1549.3600000000001, 1499.46, 1501.66, 5623216, 4077060096.0], [19991019, 1501.66, 1493.47, 1493.48, 1468.09, 1470.9, 4872419, 3519213056.0], [19991020, 1470.9, 1469.28, 1490.75, 1463.42, 1485.82, 4328329, 3141400064.0], [19991021, 1485.82, 1486.92, 1488.0, 1452.7, 1458.53, 4810106, 3723595008.0], [19991022, 1458.53, 1457.63, 1512.93, 1457.49, 1497.46, 7924789, 5739568128.0], [19991025, 1497.46, 1499.13, 1499.38, 1465.13, 1468.26, 5245082, 3470227968.0], [19991026, 1468.26, 1467.52, 1496.45, 1467.5, 1482.66, 7769902, 4277649920.0], [19991027, 1482.66, 1509.64, 1537.3, 1504.99, 1536.82, 16414165, 8551843840.0], [19991028, 1536.82, 1541.28, 1542.04, 1507.79, 1514.52, 13703470, 7084942848.0], [19991029, 1514.52, 1515.18, 1520.47, 1494.7, 1504.56, 8871722, 5365790208.0], [19991101, 1504.56, 1501.73, 1506.99, 1488.23, 1493.09, 6440549, 3931609088.0], [19991102, 1493.09, 1491.75, 1499.8700000000001, 1481.56, 1487.46, 4658188, 3314521088.0], [19991103, 1487.46, 1488.3600000000001, 1492.3, 1472.73, 1475.68, 5065757, 3265763072.0], [19991104, 1475.68, 1474.13, 1474.13, 1457.14, 1464.82, 6212656, 3639524096.0], [19991105, 1464.82, 1464.6000000000001, 1478.82, 1460.67, 1465.23, 6192165, 3441338880.0], [19991108, 1465.23, 1464.49, 1477.13, 1458.65, 1471.3700000000001, 5022025, 2859656960.0], [19991109, 1471.3700000000001, 1474.0, 1479.83, 1461.48, 1464.03, 4628570, 2784605952.0], [19991110, 1464.03, 1463.68, 1463.73, 1436.74, 1450.15, 7094153, 3916204032.0], [19991111, 1450.15, 1449.6200000000001, 1459.44, 1440.98, 1443.9, 4885212, 3649490944.0], [19991112, 1443.9, 1446.26, 1452.93, 1444.1200000000001, 1450.32, 3621555, 2803568128.0], [19991115, 1450.32, 1451.54, 1454.08, 1436.68, 1451.53, 8253154, 3788651008.0], [19991116, 1451.53, 1463.33, 1469.59, 1428.74, 1431.31, 8417340, 5370298880.0], [19991117, 1431.31, 1429.71, 1462.84, 1427.3500000000001, 1462.79, 6602097, 4214448128.0], [19991118, 1462.79, 1466.48, 1498.08, 1454.46, 1482.45, 10238504, 7381607936.0], [19991119, 1482.45, 1485.05, 1489.89, 1466.34, 1468.47, 5855660, 4410424832.0], [19991122, 1468.47, 1468.21, 1468.94, 1457.6000000000001, 1464.58, 6229412, 3931810048.0], [19991123, 1464.58, 1464.93, 1471.91, 1461.38, 1466.43, 4234949, 3097701120.0], [19991124, 1466.43, 1466.09, 1467.84, 1451.03, 1454.57, 4255831, 2790342912.0], [19991125, 1454.57, 1451.8700000000001, 1451.89, 1439.94, 1444.24, 4153552, 2814277888.0], [19991126, 1444.24, 1443.44, 1449.03, 1441.51, 1444.51, 7167874, 3374121984.0], [19991129, 1444.51, 1444.01, 1444.58, 1432.95, 1435.46, 5267468, 3212113920.0], [19991130, 1435.46, 1433.89, 1439.6000000000001, 1429.55, 1434.97, 4950606, 2936913920.0], [19991201, 1434.97, 1434.97, 1447.68, 1432.94, 1447.1100000000001, 5024322, 3284710912.0], [19991202, 1447.1100000000001, 1446.68, 1447.8, 1433.53, 1435.83, 5352969, 3669355008.0], [19991203, 1435.83, 1436.02, 1440.54, 1430.66, 1437.23, 4541284, 3346422016.0], [19991206, 1437.23, 1436.8, 1437.18, 1422.72, 1426.99, 5137921, 3476795904.0], [19991207, 1426.99, 1426.68, 1438.03, 1424.76, 1428.26, 4684736, 3241684992.0], [19991208, 1428.26, 1428.77, 1430.97, 1422.04, 1424.84, 4735965, 3529114112.0], [19991209, 1424.84, 1424.91, 1424.91, 1413.6200000000001, 1416.72, 4620680, 3168631040.0], [19991210, 1416.72, 1416.3700000000001, 1429.01, 1413.45, 1428.93, 4823105, 3772301056.0], [19991213, 1428.93, 1429.19, 1430.4, 1415.28, 1417.1000000000001, 5066815, 4034799104.0], [19991214, 1417.1000000000001, 1415.71, 1422.3500000000001, 1411.06, 1422.26, 4567619, 3355575040.0], [19991215, 1422.26, 1423.76, 1461.89, 1423.74, 1451.05, 10978184, 7503309824.0], [19991216, 1451.05, 1451.72, 1451.94, 1432.83, 1434.8600000000001, 6084390, 4519576064.0], [19991217, 1434.8600000000001, 1434.63, 1438.22, 1416.74, 1419.55, 5145774, 4063567104.0], [19991221, 1419.55, 1416.5, 1416.5, 1388.05, 1395.49, 5707175, 3514379008.0], [19991222, 1395.49, 1393.82, 1397.16, 1383.56, 1387.51, 4963321, 3675840000.0], [19991223, 1387.51, 1386.79, 1387.19, 1364.92, 1369.46, 5139324, 3586969088.0], [19991224, 1369.46, 1367.68, 1375.92, 1352.1000000000001, 1355.3600000000001, 4315534, 3021529088.0], [19991227, 1355.3600000000001, 1353.52, 1359.07, 1341.05, 1345.3500000000001, 5144927, 3517123072.0], [19991228, 1345.3500000000001, 1346.45, 1368.24, 1342.94, 1348.82, 4912268, 3242096128.0], [19991229, 1348.82, 1350.26, 1358.14, 1341.93, 1356.92, 5069751, 3515258880.0], [19991230, 1356.92, 1357.81, 1366.67, 1357.81, 1366.58, 4029723, 2592229888.0], [20000104, 1366.58, 1368.69, 1407.51, 1361.21, 1406.3700000000001, 9044290, 5801982976.0], [20000105, 1406.3700000000001, 1407.82, 1433.78, 1398.32, 1409.68, 10597824, 8653877248.0], [20000106, 1409.68, 1406.03, 1463.95, 1400.25, 1463.94, 13519870, 10240156672.0], [20000107, 1463.94, 1477.15, 1522.82, 1477.15, 1516.6000000000001, 34600184, 22011312128.0], [20000110, 1516.6000000000001, 1531.71, 1546.72, 1506.4, 1545.1100000000001, 31344148, 20933781504.0], [20000111, 1545.1100000000001, 1547.67, 1547.7, 1468.75, 1479.78, 21964456, 17013285888.0], [20000112, 1479.78, 1473.76, 1489.28, 1434.99, 1438.02, 15248482, 13361499136.0], [20000113, 1438.02, 1437.45, 1444.06, 1418.81, 1424.44, 8625944, 7798362112.0], [20000114, 1424.44, 1426.22, 1433.47, 1401.7, 1408.84, 7496903, 6561376256.0], [20000117, 1408.84, 1408.98, 1433.38, 1402.66, 1433.33, 7817975, 6617061888.0], [20000118, 1433.33, 1436.88, 1443.59, 1421.64, 1426.6200000000001, 7919170, 7325733888.0], [20000119, 1426.6200000000001, 1425.8700000000001, 1443.67, 1425.14, 1440.72, 8062128, 6848543232.0], [20000120, 1440.72, 1443.09, 1466.9, 1443.09, 1466.8600000000001, 10210153, 9281801216.0], [20000121, 1466.8600000000001, 1471.9, 1476.45, 1458.92, 1465.08, 15215153, 14370685952.0], [20000124, 1465.08, 1465.8500000000001, 1477.41, 1449.47, 1477.34, 16314918, 15358004224.0], [20000125, 1477.34, 1483.03, 1490.46, 1467.43, 1476.5, 13755612, 13499785216.0], [20000126, 1476.5, 1477.29, 1482.46, 1469.98, 1481.1100000000001, 10504760, 9995972608.0], [20000127, 1481.1100000000001, 1490.44, 1506.92, 1485.23, 1506.76, 19071114, 16949698560.0], [20000128, 1506.76, 1514.55, 1536.3400000000001, 1510.74, 1534.99, 29450867, 22551924736.0], [20000214, 1534.99, 1591.44, 1674.13, 1587.81, 1673.94, 43645603, 26587693056.0], [20000215, 1673.94, 1709.22, 1746.44, 1663.0, 1670.67, 52609049, 38936428544.0], [20000216, 1670.67, 1674.93, 1695.88, 1649.69, 1693.1000000000001, 37505374, 36014215168.0], [20000217, 1693.1000000000001, 1734.26, 1770.88, 1615.6200000000001, 1640.64, 51469905, 49915342848.0], [20000218, 1640.64, 1623.96, 1668.16, 1583.58, 1668.0900000000001, 26813271, 26994974720.0], [20000221, 1668.0900000000001, 1681.3600000000001, 1697.01, 1652.47, 1677.13, 31115033, 33853583360.0], [20000222, 1677.13, 1681.29, 1687.51, 1627.46, 1632.29, 24350054, 27089012736.0], [20000223, 1632.29, 1618.0, 1630.54, 1586.63, 1594.93, 19271226, 19423526912.0], [20000224, 1594.93, 1593.94, 1634.32, 1593.92, 1634.3, 14011418, 15276429312.0], [20000225, 1634.3, 1639.91, 1650.3600000000001, 1618.17, 1631.57, 17118013, 19156084736.0], [20000228, 1631.57, 1639.79, 1704.88, 1639.69, 1704.8500000000001, 26167362, 25838348288.0], [20000229, 1704.8500000000001, 1728.13, 1733.14, 1678.3500000000001, 1714.57, 28762816, 33290985472.0], [20000301, 1714.57, 1720.5900000000001, 1721.14, 1692.5, 1697.74, 22564661, 24731873280.0], [20000302, 1697.74, 1697.56, 1721.5900000000001, 1682.53, 1713.01, 19874091, 21303654400.0], [20000303, 1713.01, 1728.3500000000001, 1750.64, 1721.7, 1738.02, 24914624, 26835191808.0], [20000306, 1738.02, 1756.31, 1762.82, 1678.74, 1681.08, 26582763, 27777589248.0], [20000307, 1681.08, 1661.94, 1694.88, 1654.44, 1694.79, 17756907, 17265334272.0], [20000308, 1694.79, 1699.46, 1726.04, 1690.1100000000001, 1726.03, 19857844, 18291357696.0], [20000309, 1726.03, 1734.76, 1741.22, 1714.92, 1732.3400000000001, 18013538, 19302283264.0], [20000310, 1732.3400000000001, 1731.94, 1743.13, 1701.79, 1705.04, 15985134, 17008734208.0], [20000313, 1705.04, 1706.76, 1729.0, 1706.3400000000001, 1728.8700000000001, 19879550, 14368643072.0], [20000314, 1728.8700000000001, 1690.65, 1700.3700000000001, 1636.89, 1685.3400000000001, 22928494, 19947956224.0], [20000315, 1685.3400000000001, 1680.29, 1695.16, 1676.54, 1681.47, 16817441, 16440624128.0], [20000316, 1681.47, 1671.0900000000001, 1671.17, 1596.07, 1607.52, 19861822, 14851682304.0], [20000317, 1607.52, 1602.3600000000001, 1661.97, 1602.33, 1658.6000000000001, 15382209, 14616182784.0], [20000320, 1658.6000000000001, 1646.31, 1699.28, 1641.76, 1699.24, 18199568, 17933135872.0], [20000321, 1699.24, 1704.08, 1713.2, 1692.68, 1710.32, 16424512, 17999073280.0], [20000322, 1710.32, 1713.24, 1726.5900000000001, 1711.15, 1720.44, 14694759, 17278982144.0], [20000323, 1720.44, 1724.18, 1747.28, 1711.4, 1747.24, 16766899, 17920417792.0], [20000324, 1747.24, 1761.44, 1770.26, 1729.48, 1730.49, 22089579, 23302735872.0], [20000327, 1730.49, 1736.69, 1776.02, 1736.69, 1775.91, 19949514, 20745175040.0], [20000328, 1775.91, 1788.82, 1799.95, 1774.48, 1791.44, 24506204, 23135037440.0], [20000329, 1791.44, 1797.88, 1803.82, 1763.6200000000001, 1788.8, 23100313, 20261404672.0], [20000330, 1788.8, 1793.67, 1811.06, 1790.8400000000001, 1810.98, 29391191, 20113987584.0], [20000331, 1810.98, 1810.55, 1810.89, 1780.41, 1800.22, 23446156, 19758200832.0], [20000403, 1800.22, 1799.57, 1816.8600000000001, 1798.25, 1801.0, 18877290, 18759364608.0], [20000404, 1801.0, 1795.16, 1795.16, 1755.98, 1760.69, 17136669, 15716966400.0], [20000405, 1760.69, 1756.3, 1776.71, 1746.3, 1771.19, 13615066, 12817551360.0], [20000406, 1771.19, 1775.78, 1809.16, 1775.67, 1809.14, 15012890, 14992772096.0], [20000407, 1809.14, 1816.78, 1822.6100000000001, 1807.54, 1819.89, 16088039, 16103823360.0], [20000410, 1819.89, 1826.6100000000001, 1831.8500000000001, 1815.99, 1826.06, 16815719, 16612875264.0], [20000411, 1826.06, 1826.4, 1828.05, 1812.0, 1821.17, 14254196, 14740375552.0], [20000412, 1821.17, 1822.39, 1823.83, 1785.32, 1807.32, 13655183, 13173496832.0], [20000413, 1807.32, 1807.83, 1832.08, 1807.71, 1831.54, 16558799, 15358807040.0], [20000414, 1831.54, 1835.8600000000001, 1840.18, 1820.67, 1833.66, 17911953, 17221300224.0], [20000417, 1833.66, 1829.6100000000001, 1829.92, 1778.8700000000001, 1795.05, 19850897, 18758735872.0], [20000418, 1795.05, 1794.33, 1813.57, 1779.29, 1813.49, 13221098, 12988831744.0], [20000419, 1813.49, 1819.08, 1831.57, 1817.21, 1828.71, 12799133, 13632509952.0], [20000420, 1828.71, 1831.65, 1847.51, 1831.48, 1847.02, 16560825, 17025549312.0], [20000421, 1847.02, 1851.3, 1858.26, 1834.8400000000001, 1841.06, 16256448, 17534904320.0], [20000424, 1841.06, 1844.69, 1848.97, 1827.16, 1837.39, 16178268, 16094707712.0], [20000425, 1837.39, 1838.05, 1841.8600000000001, 1815.63, 1833.46, 10783906, 11334902784.0], [20000426, 1833.46, 1835.66, 1842.88, 1826.39, 1832.77, 10173935, 10828036096.0], [20000427, 1832.77, 1835.6000000000001, 1840.57, 1803.57, 1806.83, 12339285, 12600682496.0], [20000428, 1806.83, 1805.5, 1836.32, 1797.71, 1836.32, 10980143, 11704187904.0], [20000508, 1836.32, 1848.17, 1852.9, 1828.0900000000001, 1836.63, 8967010, 9644720128.0], [20000509, 1836.63, 1838.99, 1839.28, 1799.82, 1806.63, 9134938, 9701272576.0], [20000510, 1806.63, 1801.42, 1801.64, 1750.01, 1752.68, 9462746, 8819263488.0], [20000511, 1752.68, 1750.8500000000001, 1762.1200000000001, 1718.89, 1724.04, 8442942, 8387869184.0], [20000512, 1724.04, 1725.8600000000001, 1740.95, 1715.05, 1720.6000000000001, 7408684, 7345909248.0], [20000515, 1720.6000000000001, 1722.63, 1726.72, 1695.53, 1704.58, 7101224, 6869446144.0], [20000516, 1704.58, 1706.72, 1725.9, 1706.72, 1724.53, 5342259, 5462886912.0], [20000517, 1724.53, 1727.42, 1736.27, 1722.71, 1725.39, 5269118, 5512705024.0], [20000518, 1725.39, 1725.6000000000001, 1758.54, 1719.8400000000001, 1758.53, 8362398, 8150310912.0], [20000519, 1758.53, 1761.79, 1777.98, 1754.88, 1777.82, 9560524, 10387329024.0], [20000522, 1777.82, 1785.89, 1830.92, 1783.3, 1824.73, 14728508, 15629007872.0], [20000523, 1824.73, 1834.43, 1836.99, 1811.57, 1832.07, 12480706, 12812110848.0], [20000524, 1832.07, 1835.56, 1861.48, 1831.8400000000001, 1855.49, 15879331, 16665108480.0], [20000525, 1855.49, 1866.56, 1880.71, 1860.77, 1880.7, 16815655, 18653267968.0], [20000526, 1880.7, 1885.75, 1890.68, 1860.91, 1879.6100000000001, 20708712, 19021660160.0], [20000529, 1879.6100000000001, 1885.54, 1900.67, 1882.74, 1898.74, 18066882, 19224526848.0], [20000530, 1898.74, 1903.53, 1908.3, 1868.6100000000001, 1877.47, 16566748, 17230716928.0], [20000531, 1877.47, 1875.46, 1894.58, 1869.33, 1894.55, 15813671, 16578029568.0], [20000601, 1894.55, 1900.53, 1906.81, 1889.99, 1903.48, 14676789, 15647624192.0], [20000602, 1903.48, 1906.16, 1916.25, 1897.71, 1916.25, 17852167, 17803620352.0], [20000605, 1916.25, 1921.96, 1930.33, 1889.81, 1899.0900000000001, 29259320, 22623721472.0], [20000606, 1899.0900000000001, 1898.5900000000001, 1925.55, 1891.66, 1925.54, 17222635, 16644793344.0], [20000607, 1925.54, 1934.3700000000001, 1940.22, 1921.38, 1935.03, 15605297, 16143315968.0], [20000608, 1935.03, 1937.19, 1938.55, 1913.3600000000001, 1925.2, 16382650, 15658987520.0], [20000609, 1925.2, 1926.15, 1929.94, 1896.06, 1900.78, 15004190, 14696767488.0], [20000612, 1900.78, 1896.42, 1912.58, 1884.6100000000001, 1912.55, 12064371, 12718045184.0], [20000613, 1912.55, 1918.19, 1938.67, 1917.19, 1938.67, 14443010, 14196476928.0], [20000614, 1938.67, 1944.44, 1949.17, 1929.7, 1932.29, 16173320, 16251880448.0], [20000615, 1932.29, 1933.05, 1942.32, 1925.91, 1942.28, 14310931, 14431131648.0], [20000616, 1942.28, 1945.69, 1947.46, 1919.4, 1926.94, 15089056, 15055353856.0], [20000619, 1926.94, 1924.69, 1926.98, 1910.46, 1915.2, 12184016, 12302381056.0], [20000620, 1915.2, 1913.07, 1913.07, 1888.08, 1895.3400000000001, 10395531, 10003860480.0], [20000621, 1895.3400000000001, 1894.77, 1913.14, 1894.63, 1913.13, 8360026, 8946693120.0], [20000622, 1913.13, 1918.16, 1921.14, 1906.3, 1913.9, 9098351, 9819936768.0], [20000623, 1913.9, 1915.3, 1939.63, 1913.65, 1939.6200000000001, 12007681, 13035303936.0], [20000626, 1939.6200000000001, 1946.69, 1953.33, 1943.24, 1948.63, 14076976, 14377539584.0], [20000627, 1948.63, 1949.77, 1952.45, 1938.13, 1942.89, 11988234, 11840541696.0], [20000628, 1942.89, 1943.98, 1953.06, 1940.05, 1947.48, 11250772, 12304785408.0], [20000629, 1947.48, 1949.8400000000001, 1951.1200000000001, 1924.47, 1937.26, 11932661, 12524118016.0], [20000630, 1937.26, 1937.8400000000001, 1941.4, 1924.96, 1928.1000000000001, 12487160, 12926509056.0], [20000703, 1928.1000000000001, 1917.44, 1917.44, 1890.52, 1895.63, 15792124, 12650057728.0], [20000704, 1895.63, 1891.2, 1907.94, 1888.24, 1907.93, 14444331, 9441681408.0], [20000705, 1907.93, 1910.42, 1918.9, 1904.46, 1909.18, 13046785, 8823173120.0], [20000706, 1909.18, 1909.23, 1910.05, 1896.65, 1902.55, 9944768, 9194287104.0], [20000707, 1902.55, 1904.08, 1932.82, 1904.08, 1932.79, 11695005, 11070598144.0], [20000710, 1932.79, 1938.8400000000001, 1948.06, 1932.95, 1948.02, 14532382, 14361193472.0], [20000711, 1948.02, 1952.25, 1960.5900000000001, 1947.66, 1960.54, 14459863, 14693987328.0], [20000712, 1960.54, 1965.23, 1974.41, 1960.3400000000001, 1973.3700000000001, 13941935, 15149607936.0], [20000713, 1973.3700000000001, 1978.55, 1984.06, 1963.55, 1979.2, 18182904, 19722131456.0], [20000714, 1979.2, 1981.77, 1987.22, 1972.6200000000001, 1987.19, 16215860, 16740460544.0], [20000717, 1987.19, 1992.89, 1997.93, 1980.22, 1982.47, 15876757, 15940243456.0], [20000718, 1982.47, 1982.49, 1993.99, 1981.73, 1993.98, 17580019, 12105298944.0], [20000719, 1993.98, 2000.3300000000002, 2004.46, 1987.42, 1998.42, 29161024, 14967434240.0], [20000720, 1998.42, 1999.0800000000002, 2003.8, 1979.8700000000001, 1991.56, 17396852, 13946677248.0], [20000721, 1991.56, 1994.42, 1998.3400000000001, 1991.8300000000002, 1996.3300000000002, 11750944, 11205272576.0], [20000724, 1996.3300000000002, 1998.24, 1999.9, 1982.88, 1989.23, 11914178, 11700431872.0], [20000725, 1989.23, 1990.14, 1997.8400000000001, 1989.0800000000002, 1996.57, 11303713, 11351113728.0], [20000726, 1996.57, 1999.44, 2012.39, 1999.4, 2012.31, 15200317, 12332350464.0], [20000727, 2012.31, 2017.45, 2024.99, 2004.54, 2012.3500000000001, 17430557, 15302284288.0], [20000728, 2012.3500000000001, 2014.1100000000001, 2016.94, 2006.17, 2012.79, 14974699, 13811913728.0], [20000731, 2012.79, 2016.14, 2023.56, 2008.63, 2023.53, 17216090, 15902047232.0], [20000801, 2023.53, 2027.01, 2031.92, 2023.45, 2028.15, 21189153, 12751382528.0], [20000802, 2028.15, 2030.78, 2033.19, 2018.48, 2030.68, 23999892, 12952511488.0], [20000803, 2030.68, 2032.93, 2038.65, 2030.1000000000001, 2036.3, 18375342, 14070912000.0], [20000804, 2036.3, 2037.46, 2041.28, 2013.45, 2026.3600000000001, 19626448, 15525688320.0], [20000807, 2026.3600000000001, 2025.18, 2039.41, 2017.9, 2039.41, 13755358, 13572080640.0], [20000808, 2039.41, 2042.74, 2050.07, 2040.78, 2049.91, 13785265, 13870193664.0], [20000809, 2049.91, 2051.65, 2061.28, 2048.4900000000002, 2061.18, 16374167, 16303272960.0], [20000810, 2061.18, 2065.3, 2067.7400000000002, 2053.86, 2065.94, 17379584, 18485405696.0], [20000811, 2065.94, 2067.78, 2070.29, 2055.2, 2062.66, 15340174, 15941493760.0], [20000814, 2062.66, 2065.93, 2076.32, 2065.93, 2076.3, 15202199, 14333458432.0], [20000815, 2076.3, 2079.06, 2082.73, 2066.16, 2076.82, 13494223, 13170799616.0], [20000816, 2076.82, 2078.48, 2083.46, 2072.98, 2083.46, 15434219, 14047104000.0], [20000817, 2083.46, 2086.8, 2092.32, 2086.55, 2091.58, 13945559, 14126443520.0], [20000818, 2091.58, 2093.63, 2097.31, 2086.75, 2090.18, 12574489, 13229711360.0], [20000821, 2090.18, 2095.37, 2108.87, 2093.41, 2108.69, 15876558, 16779906048.0], [20000822, 2108.69, 2112.01, 2114.52, 2074.52, 2074.7, 16069657, 16097751040.0], [20000823, 2074.7, 2064.04, 2080.14, 1980.3400000000001, 2057.91, 26412661, 23951855616.0], [20000824, 2057.91, 2058.52, 2073.94, 2043.2, 2071.16, 17246856, 17520898048.0], [20000825, 2071.16, 2073.71, 2086.7200000000003, 2066.32, 2086.7, 12290483, 13769837568.0], [20000828, 2086.7, 2092.12, 2100.7, 2085.6, 2100.58, 13832498, 14829901824.0], [20000829, 2100.58, 2103.03, 2105.63, 2094.6, 2105.4700000000003, 14521685, 13895734272.0], [20000830, 2105.4700000000003, 2107.01, 2108.09, 2075.16, 2076.14, 13380507, 14229566464.0], [20000831, 2076.14, 2062.83, 2064.76, 2019.44, 2021.19, 16110624, 14624561152.0], [20000901, 2021.19, 2009.15, 2026.3500000000001, 1997.71, 1999.8500000000001, 12795554, 12399443968.0], [20000904, 1999.8500000000001, 1994.88, 2010.6000000000001, 1981.22, 2010.6000000000001, 9840289, 9851581440.0], [20000905, 2010.6000000000001, 2015.06, 2020.8400000000001, 1959.5900000000001, 1963.79, 9851131, 9262016512.0], [20000906, 1963.79, 1955.49, 1964.26, 1923.5900000000001, 1925.9, 11017267, 9345979392.0], [20000907, 1925.9, 1929.29, 1963.22, 1929.29, 1950.66, 8466657, 7901186048.0], [20000908, 1950.66, 1955.15, 1963.89, 1945.91, 1959.31, 7223218, 7371941888.0], [20000911, 1959.31, 1963.27, 1972.07, 1956.07, 1972.04, 7355435, 7516739072.0], [20000912, 1972.04, 1975.41, 1979.32, 1965.4, 1979.0900000000001, 6688864, 7086691840.0], [20000913, 1979.0900000000001, 1980.52, 1995.31, 1975.1200000000001, 1988.93, 8889416, 8087867904.0], [20000914, 1988.93, 1989.97, 1992.3600000000001, 1973.02, 1979.5, 6467591, 6688828928.0], [20000915, 1979.5, 1978.03, 1978.46, 1966.8700000000001, 1978.43, 6331164, 6354914816.0], [20000918, 1978.43, 1979.53, 1981.1200000000001, 1946.17, 1946.75, 6892538, 6592223232.0], [20000919, 1946.75, 1937.31, 1937.3600000000001, 1895.49, 1903.15, 9195399, 8235510784.0], [20000920, 1903.15, 1902.91, 1922.29, 1892.27, 1922.28, 7043396, 6771359232.0], [20000921, 1922.28, 1924.83, 1927.51, 1905.65, 1907.3, 6394554, 6612151808.0], [20000922, 1907.3, 1904.57, 1904.57, 1888.0900000000001, 1891.98, 6683124, 6664313856.0], [20000925, 1891.98, 1889.9, 1896.71, 1874.21, 1875.91, 4759702, 4795766784.0], [20000926, 1875.91, 1878.31, 1890.67, 1878.05, 1887.82, 4358292, 4738101248.0], [20000927, 1887.82, 1889.8700000000001, 1914.1000000000001, 1889.8700000000001, 1914.08, 4327159, 4403170816.0], [20000928, 1914.08, 1915.49, 1917.06, 1886.94, 1889.28, 5049919, 5266124800.0], [20000929, 1889.28, 1888.2, 1910.48, 1888.07, 1910.16, 4682326, 5269501952.0], [20001009, 1910.16, 1912.07, 1915.49, 1897.23, 1915.3500000000001, 5166776, 5833385984.0], [20001010, 1915.3500000000001, 1917.89, 1942.17, 1917.68, 1942.14, 6677506, 7182732800.0], [20001011, 1942.14, 1944.24, 1948.01, 1931.46, 1933.72, 7252889, 7847945216.0], [20001012, 1933.72, 1933.14, 1933.32, 1918.46, 1926.32, 7226056, 7821239808.0], [20001013, 1926.32, 1927.3500000000001, 1932.31, 1911.3500000000001, 1918.15, 6642719, 7491518976.0], [20001016, 1918.15, 1917.44, 1917.55, 1897.9, 1902.8, 6085036, 6261005824.0], [20001017, 1902.8, 1902.07, 1909.49, 1896.94, 1909.49, 4174936, 4769537024.0], [20001018, 1909.49, 1911.7, 1922.8500000000001, 1911.7, 1922.8400000000001, 5755032, 7864478208.0], [20001019, 1922.8400000000001, 1925.21, 1927.3600000000001, 1911.18, 1913.42, 5965058, 6140575232.0], [20001020, 1913.42, 1913.16, 1947.46, 1912.3700000000001, 1947.45, 9387661, 10031148032.0], [20001023, 1947.45, 1952.95, 1960.8600000000001, 1945.67, 1958.93, 8577974, 9817739264.0], [20001024, 1958.93, 1960.3600000000001, 1962.13, 1945.52, 1956.3400000000001, 6357283, 7483008000.0], [20001025, 1956.3400000000001, 1957.3700000000001, 1978.99, 1957.31, 1977.25, 11506544, 11748255744.0], [20001026, 1977.25, 1979.29, 1980.6200000000001, 1962.2, 1967.67, 10652764, 9040402432.0], [20001027, 1967.67, 1968.17, 1971.78, 1957.74, 1967.4, 9037111, 8183728128.0], [20001030, 1967.4, 1967.65, 1974.24, 1962.81, 1973.57, 9939449, 9660755968.0], [20001031, 1973.57, 1974.52, 1979.99, 1956.41, 1961.28, 9090422, 8227959808.0], [20001101, 1961.28, 1961.08, 1977.3700000000001, 1959.72, 1977.3600000000001, 8501940, 8529216000.0], [20001102, 1977.3600000000001, 1981.76, 1992.8500000000001, 1980.88, 1984.26, 8933851, 9136830464.0], [20001103, 1984.26, 1984.98, 1989.1000000000001, 1977.21, 1981.63, 9320818, 7778710016.0], [20001106, 1981.63, 1983.07, 1992.8700000000001, 1982.75, 1991.17, 9996819, 9323250688.0], [20001107, 1991.17, 1993.45, 1997.07, 1990.05, 1997.07, 7898747, 7594596864.0], [20001108, 1997.07, 1999.15, 2012.98, 1998.3400000000001, 2012.9, 9254272, 8958640128.0], [20001109, 2012.9, 2016.22, 2032.51, 2014.8300000000002, 2032.48, 14051628, 13677702144.0], [20001110, 2032.48, 2037.0800000000002, 2051.34, 2033.6200000000001, 2047.45, 13965900, 16278219776.0], [20001113, 2047.45, 2054.4700000000003, 2071.68, 2053.44, 2070.78, 14408777, 15914337280.0], [20001114, 2070.78, 2072.79, 2085.11, 2055.21, 2085.11, 12448777, 14683290624.0], [20001115, 2085.11, 2087.27, 2092.65, 2074.37, 2081.9, 13334267, 14746307584.0], [20001116, 2081.9, 2081.13, 2096.04, 2080.6, 2095.98, 12821820, 14423034880.0], [20001117, 2095.98, 2098.88, 2104.69, 2084.89, 2093.23, 11801326, 13403346944.0], [20001120, 2093.23, 2092.59, 2101.39, 2078.27, 2101.38, 13102959, 13832419328.0], [20001121, 2101.38, 2104.06, 2112.91, 2095.58, 2097.98, 12479719, 12454691840.0], [20001122, 2097.98, 2097.28, 2113.34, 2091.62, 2113.3, 12146707, 12501190656.0], [20001123, 2113.3, 2119.15, 2125.7200000000003, 2109.21, 2119.43, 12492077, 14551248896.0], [20001124, 2119.43, 2119.01, 2125.4, 2045.51, 2053.37, 16497561, 17176944640.0], [20001127, 2053.37, 2041.15, 2062.8, 2031.93, 2049.67, 10587826, 11788422144.0], [20001128, 2049.67, 2052.77, 2079.4700000000003, 2052.77, 2079.39, 8588966, 9509442560.0], [20001129, 2079.39, 2081.4900000000002, 2082.9, 2055.93, 2067.4900000000002, 9943629, 11117321216.0], [20001130, 2067.4900000000002, 2067.07, 2072.29, 2057.04, 2070.61, 8465550, 8872508416.0], [20001201, 2070.61, 2073.08, 2082.02, 2071.4900000000002, 2081.84, 12285286, 9405847552.0], [20001204, 2081.84, 2084.48, 2092.32, 2077.8, 2092.13, 14228850, 10347586560.0], [20001205, 2092.13, 2094.9900000000002, 2097.28, 2085.8, 2091.67, 13895864, 9776104448.0], [20001206, 2091.67, 2092.9900000000002, 2095.43, 2070.34, 2075.62, 11383325, 11312073728.0], [20001207, 2075.62, 2072.53, 2078.14, 2060.7200000000003, 2075.04, 9687361, 10537900032.0], [20001208, 2075.04, 2074.56, 2083.27, 2069.66, 2073.16, 11583235, 10927192064.0], [20001211, 2073.16, 2072.28, 2072.4700000000003, 2039.0, 2046.07, 11986534, 9804583936.0], [20001212, 2046.07, 2045.17, 2059.05, 2037.9, 2059.05, 10991829, 9739957248.0], [20001213, 2059.05, 2057.38, 2059.6, 2050.17, 2056.12, 9385102, 8980598784.0], [20001214, 2056.12, 2056.9900000000002, 2059.27, 2046.93, 2051.07, 14192813, 7967483904.0], [20001215, 2051.07, 2052.79, 2055.6, 2036.88, 2039.3600000000001, 13205907, 8960870400.0], [20001218, 2039.3600000000001, 2038.44, 2044.56, 2024.28, 2044.54, 11262588, 9722610688.0], [20001219, 2044.54, 2047.3400000000001, 2056.75, 2046.02, 2049.03, 11368183, 11497228288.0], [20001220, 2049.03, 2050.06, 2071.3, 2048.64, 2071.26, 11920718, 11602758656.0], [20001221, 2071.26, 2075.56, 2086.93, 2074.33, 2076.88, 12498349, 12858221568.0], [20001222, 2076.88, 2078.42, 2079.96, 2066.2200000000003, 2069.76, 12032661, 13112524800.0], [20001225, 2069.76, 2071.56, 2075.21, 2062.03, 2068.17, 12061013, 12387264512.0], [20001226, 2068.17, 2070.37, 2076.4, 2068.81, 2076.26, 10428055, 11202717696.0], [20001227, 2076.26, 2077.71, 2079.76, 2055.9900000000002, 2058.2400000000002, 11761632, 12187668480.0], [20001228, 2058.2400000000002, 2054.51, 2061.05, 2047.74, 2053.7, 13842400, 12094517248.0], [20001229, 2053.7, 2055.82, 2073.87, 2055.5, 2073.4700000000003, 13658680, 11484676096.0], [20010102, 2073.4700000000003, 2077.07, 2103.53, 2074.88, 2103.46, 18650746, 14599877632.0], [20010103, 2103.46, 2108.25, 2123.9, 2105.4900000000002, 2123.89, 17157673, 18199506944.0], [20010104, 2123.89, 2125.48, 2127.41, 2113.17, 2117.4, 13423541, 14704513024.0], [20010105, 2117.4, 2117.66, 2125.38, 2114.05, 2125.3, 13288175, 15279360000.0], [20010108, 2125.3, 2128.6, 2131.98, 2092.09, 2102.06, 14787085, 16322580480.0], [20010109, 2102.06, 2099.32, 2111.1, 2082.84, 2101.13, 11649338, 11961120768.0], [20010110, 2101.13, 2102.08, 2125.67, 2102.06, 2125.61, 12916883, 13466763264.0], [20010111, 2125.61, 2129.61, 2131.36, 2117.02, 2119.14, 14072209, 15104985088.0], [20010112, 2119.14, 2116.84, 2117.7200000000003, 2100.27, 2104.7400000000002, 10660882, 11404471296.0], [20010115, 2104.7400000000002, 2097.09, 2097.09, 2030.28, 2032.44, 14998588, 14112385024.0], [20010116, 2032.44, 2018.29, 2045.94, 2007.7, 2045.88, 11583722, 10803420160.0], [20010117, 2045.88, 2046.3700000000001, 2048.69, 2031.75, 2034.5800000000002, 7324134, 6883815936.0], [20010118, 2034.5800000000002, 2033.68, 2049.35, 2033.57, 2043.1100000000001, 10341571, 8913571840.0], [20010119, 2043.1100000000001, 2046.5800000000002, 2067.87, 2046.54, 2065.6, 11831264, 9318027264.0], [20010205, 2065.6, 2069.85, 2072.54, 2005.68, 2008.03, 8974243, 7827932160.0], [20010206, 2008.03, 1999.72, 1999.72, 1956.17, 1995.31, 9528427, 8394835968.0], [20010207, 1995.31, 1995.6000000000001, 1998.25, 1978.5900000000001, 1979.93, 5882229, 5378365952.0], [20010208, 1979.93, 1977.55, 1986.89, 1926.4, 1930.13, 8885737, 7956579840.0], [20010209, 1930.13, 1935.18, 1963.32, 1935.18, 1956.97, 11237019, 8405287936.0], [20010212, 1956.97, 1958.65, 1961.81, 1935.58, 1961.22, 7203075, 6802570240.0], [20010213, 1961.22, 1962.52, 1973.99, 1958.99, 1963.52, 5403514, 5318757888.0], [20010214, 1963.52, 1962.73, 1966.8400000000001, 1956.42, 1963.2, 4382153, 4323174912.0], [20010215, 1963.2, 1963.44, 1966.92, 1944.56, 1946.47, 4506756, 4397334016.0], [20010216, 1946.47, 1942.04, 1942.1200000000001, 1911.8700000000001, 1941.96, 6750209, 6347095040.0], [20010219, 1941.96, 1942.57, 1969.3400000000001, 1935.65, 1967.55, 5846083, 5439099904.0], [20010220, 1967.55, 1969.77, 1980.38, 1947.25, 1953.21, 6435934, 6580742144.0], [20010221, 1953.21, 1948.41, 1948.41, 1901.2, 1909.32, 7617817, 7654377984.0], [20010222, 1909.32, 1901.99, 1922.45, 1893.78, 1907.26, 5054734, 5336662016.0], [20010223, 1907.26, 1906.91, 1936.63, 1906.55, 1936.3400000000001, 6209740, 5815827968.0], [20010226, 1936.3400000000001, 1940.77, 1954.77, 1935.54, 1954.69, 7624348, 7163294208.0], [20010227, 1954.69, 1956.27, 1962.28, 1946.98, 1962.04, 7398593, 6875915776.0], [20010228, 1962.04, 1964.3500000000001, 1965.02, 1950.93, 1959.18, 6141354, 6860471808.0], [20010301, 1959.18, 1959.0, 1968.3500000000001, 1953.72, 1965.1200000000001, 11667369, 8403776000.0], [20010302, 1965.1200000000001, 1969.05, 1987.38, 1968.96, 1985.1100000000001, 15163577, 9045783552.0], [20010305, 1985.1100000000001, 1991.28, 1993.8, 1979.65, 1984.2, 10719359, 7948026880.0], [20010306, 1984.2, 1986.73, 1990.06, 1977.1100000000001, 1990.06, 20872239, 14487169024.0], [20010307, 1990.06, 1991.27, 1996.8500000000001, 1986.04, 1991.17, 13890054, 10693875712.0], [20010308, 1991.17, 1990.63, 2002.25, 1989.8600000000001, 2000.9, 11490403, 9401841664.0], [20010309, 2000.9, 2003.2, 2015.5, 1999.47, 2011.66, 15681034, 13232957440.0], [20010312, 2011.66, 2013.31, 2015.5900000000001, 2004.96, 2012.55, 12333489, 10875390976.0], [20010313, 2012.55, 2012.15, 2012.77, 1992.17, 1998.69, 13874819, 10947035136.0], [20010314, 1998.69, 1996.15, 2018.6100000000001, 1994.94, 2018.6100000000001, 10703147, 9359965184.0], [20010315, 2018.6100000000001, 2019.72, 2027.3300000000002, 2017.5800000000002, 2022.6000000000001, 13758511, 11947374592.0], [20010316, 2022.6000000000001, 2023.02, 2024.28, 2011.99, 2020.23, 12386524, 10741126144.0], [20010319, 2020.23, 2019.8500000000001, 2036.63, 2017.49, 2036.6100000000001, 13950607, 12110220288.0], [20010320, 2036.6100000000001, 2039.55, 2045.94, 2037.17, 2045.79, 12480263, 11834905600.0], [20010321, 2045.79, 2047.63, 2066.39, 2046.43, 2066.39, 19642840, 14014104576.0], [20010322, 2066.39, 2071.2, 2087.53, 2068.14, 2087.53, 23619557, 18593021952.0], [20010323, 2087.53, 2091.17, 2093.94, 2052.55, 2053.53, 24297793, 19365216256.0], [20010326, 2053.53, 2052.05, 2089.98, 2052.05, 2089.88, 21311323, 15440962560.0], [20010327, 2089.88, 2096.5, 2107.3, 2090.9, 2107.25, 17984305, 16492103680.0], [20010328, 2107.25, 2109.75, 2112.87, 2096.91, 2106.87, 15717559, 15636245504.0], [20010329, 2106.87, 2107.2200000000003, 2111.73, 2096.93, 2101.65, 15535376, 15699063808.0], [20010330, 2101.65, 2101.1, 2112.83, 2096.28, 2112.77, 24395391, 15433589760.0], [20010402, 2112.77, 2117.45, 2126.96, 2114.77, 2125.08, 23738356, 16937216000.0], [20010403, 2125.08, 2127.78, 2129.82, 2109.25, 2123.05, 20608555, 14192054272.0], [20010404, 2123.05, 2123.88, 2128.15, 2084.93, 2090.71, 20812399, 15923984384.0], [20010405, 2090.71, 2084.8, 2112.61, 2081.64, 2112.6, 23059542, 13171706880.0], [20010406, 2112.6, 2116.37, 2122.2200000000003, 2103.26, 2108.6, 37416488, 13976721408.0], [20010409, 2108.6, 2108.96, 2117.41, 2100.9700000000003, 2117.36, 25878926, 13583108096.0], [20010410, 2117.36, 2119.53, 2128.54, 2119.35, 2128.4700000000003, 20762452, 12148948992.0], [20010411, 2128.4700000000003, 2130.89, 2134.5, 2121.15, 2131.39, 15323661, 12170415104.0], [20010412, 2131.39, 2132.8, 2141.91, 2124.81, 2134.79, 18786384, 16764751872.0], [20010413, 2134.79, 2135.66, 2145.43, 2130.59, 2145.4, 18747173, 14657764352.0], [20010416, 2145.4, 2150.29, 2168.07, 2150.28, 2168.05, 31511844, 21447417856.0], [20010417, 2168.05, 2173.3, 2177.15, 2163.19, 2176.67, 28552577, 22125989888.0], [20010418, 2176.67, 2177.98, 2179.7400000000002, 2167.59, 2172.56, 22127851, 19396298752.0], [20010419, 2172.56, 2172.43, 2175.57, 2148.3, 2172.87, 24544315, 20928059392.0], [20010420, 2172.87, 2173.95, 2179.57, 2152.0, 2152.33, 22812703, 22646884352.0], [20010423, 2152.33, 2150.34, 2157.51, 2132.55, 2150.42, 21827884, 19522697216.0], [20010424, 2150.42, 2151.34, 2166.19, 2151.33, 2166.17, 13515372, 14573171712.0], [20010425, 2166.17, 2168.05, 2170.38, 2115.26, 2119.18, 18194855, 18198272000.0], [20010426, 2119.18, 2113.39, 2125.78, 2102.82, 2105.05, 13285483, 13835975680.0], [20010427, 2105.05, 2104.03, 2120.84, 2104.03, 2115.1, 13625350, 11594616832.0], [20010430, 2115.1, 2117.16, 2122.5, 2111.95, 2119.18, 10911782, 10858996736.0], [20010508, 2119.18, 2119.89, 2138.03, 2119.89, 2137.9900000000002, 8480367, 8907720704.0], [20010509, 2137.9900000000002, 2140.55, 2142.37, 2127.31, 2132.89, 9719033, 10656880640.0], [20010510, 2132.89, 2134.19, 2147.33, 2134.19, 2147.28, 9850558, 11340920832.0], [20010511, 2147.28, 2150.32, 2155.42, 2144.75, 2155.4, 13806463, 11580806144.0], [20010514, 2155.4, 2161.61, 2178.7, 2160.12, 2178.46, 25253199, 17731586048.0], [20010515, 2178.46, 2184.78, 2191.06, 2176.78, 2191.06, 24656101, 18665826304.0], [20010516, 2191.06, 2195.36, 2199.53, 2187.41, 2199.5, 18947890, 18363619328.0], [20010517, 2199.5, 2201.98, 2205.01, 2187.84, 2194.64, 27912469, 18717249536.0], [20010518, 2194.64, 2194.62, 2203.37, 2186.64, 2203.37, 32001432, 20012222464.0], [20010521, 2203.37, 2207.78, 2213.75, 2202.73, 2213.59, 33653538, 21671124992.0], [20010522, 2213.59, 2215.77, 2218.44, 2205.25, 2210.33, 15254450, 15241006080.0], [20010523, 2210.33, 2210.85, 2213.4, 2175.27, 2197.59, 20262686, 18279593984.0], [20010524, 2197.59, 2198.0, 2202.84, 2192.16, 2198.29, 14328948, 15911448576.0], [20010525, 2198.29, 2199.66, 2204.23, 2181.2400000000002, 2193.57, 13580861, 14234994688.0], [20010528, 2193.57, 2194.4500000000003, 2194.82, 2171.68, 2179.69, 14947150, 15746170880.0], [20010529, 2179.69, 2177.64, 2188.76, 2176.55, 2180.27, 12065509, 13454568448.0], [20010530, 2180.27, 2180.62, 2211.2000000000003, 2180.52, 2211.2000000000003, 19024928, 15352907776.0], [20010531, 2211.2000000000003, 2217.87, 2222.65, 2208.88, 2214.25, 18573078, 17550012416.0], [20010601, 2214.25, 2216.56, 2223.26, 2212.16, 2219.59, 17805807, 18117668864.0], [20010604, 2219.59, 2223.91, 2229.05, 2222.2200000000003, 2226.77, 25639841, 19769075712.0], [20010605, 2226.77, 2229.2400000000002, 2235.5, 2226.81, 2234.98, 24038723, 18306242560.0], [20010606, 2234.98, 2237.98, 2241.08, 2224.3, 2238.5, 16878378, 17704816640.0], [20010607, 2238.5, 2241.01, 2242.69, 2223.41, 2229.81, 15404848, 15027752960.0], [20010608, 2229.81, 2229.2000000000003, 2229.41, 2211.75, 2223.06, 15120424, 14879943680.0], [20010611, 2223.06, 2223.79, 2226.61, 2206.63, 2214.62, 15323697, 14245826560.0], [20010612, 2214.62, 2213.54, 2223.29, 2211.86, 2222.9500000000003, 13822775, 14913969152.0], [20010613, 2222.9500000000003, 2227.07, 2242.42, 2226.87, 2242.42, 13948554, 16182048768.0], [20010614, 2242.42, 2243.29, 2245.43, 2201.0, 2202.39, 17901196, 18603638784.0], [20010615, 2202.39, 2196.68, 2212.09, 2188.25, 2210.9700000000003, 14649234, 16089480192.0], [20010618, 2210.9700000000003, 2211.89, 2214.1, 2157.12, 2167.64, 17262697, 16784742400.0], [20010619, 2167.64, 2163.31, 2174.21, 2158.75, 2170.45, 9162337, 10590191616.0], [20010620, 2170.45, 2171.01, 2180.73, 2157.39, 2163.12, 8067519, 8901812224.0], [20010621, 2163.12, 2164.12, 2189.2200000000003, 2164.09, 2189.14, 10926355, 8684445696.0], [20010622, 2189.14, 2191.35, 2206.51, 2188.93, 2206.06, 12275330, 11020004352.0], [20010625, 2206.06, 2210.06, 2230.2200000000003, 2210.04, 2230.19, 14715506, 14893073408.0], [20010626, 2230.19, 2234.07, 2236.77, 2223.4900000000002, 2233.59, 16016552, 16700824576.0], [20010627, 2233.59, 2234.7000000000003, 2237.52, 2223.81, 2229.82, 12349233, 13473718272.0], [20010628, 2229.82, 2231.36, 2237.4900000000002, 2213.57, 2219.25, 13362483, 13559904256.0], [20010629, 2219.25, 2218.57, 2225.35, 2214.15, 2218.02, 17230251, 10937972736.0], [20010702, 2218.02, 2220.41, 2223.2000000000003, 2201.58, 2205.98, 12083408, 10422650880.0], [20010703, 2205.98, 2206.84, 2211.86, 2191.68, 2211.83, 20364185, 9918120960.0], [20010704, 2211.83, 2212.9700000000003, 2216.2200000000003, 2199.62, 2202.05, 14379273, 8264960000.0], [20010705, 2202.05, 2202.3, 2204.26, 2176.75, 2181.66, 12834708, 9772015616.0], [20010706, 2181.66, 2179.81, 2187.23, 2168.78, 2170.52, 10699915, 9200348160.0], [20010709, 2170.52, 2169.46, 2175.16, 2164.0, 2169.65, 8908827, 7809558016.0], [20010710, 2169.65, 2172.6, 2189.79, 2172.59, 2189.78, 7291746, 7765129216.0], [20010711, 2189.78, 2190.9700000000003, 2192.52, 2167.67, 2168.7400000000002, 7251157, 7264992768.0], [20010712, 2168.7400000000002, 2164.91, 2168.39, 2153.68, 2165.4900000000002, 7460674, 7155175936.0], [20010713, 2165.4900000000002, 2167.7, 2178.01, 2158.85, 2161.34, 8061425, 7786050048.0], [20010716, 2161.34, 2176.33, 2183.51, 2142.08, 2146.23, 11125687, 11168680960.0], [20010717, 2146.23, 2145.48, 2146.03, 2121.28, 2140.98, 9228228, 8814296064.0], [20010718, 2140.98, 2142.01, 2147.83, 2137.4, 2146.54, 5200870, 5801370112.0], [20010719, 2146.54, 2146.51, 2150.26, 2135.2400000000002, 2150.26, 8538161, 7250356224.0], [20010720, 2150.26, 2153.23, 2179.77, 2153.14, 2179.62, 12949596, 12152170496.0], [20010723, 2179.62, 2183.7400000000002, 2185.85, 2166.33, 2169.0, 9736241, 10748552192.0], [20010724, 2169.0, 2162.75, 2162.75, 2129.18, 2136.45, 11095458, 10686343168.0], [20010725, 2136.45, 2130.45, 2140.4900000000002, 2108.76, 2112.25, 9075120, 8783531008.0], [20010726, 2112.25, 2109.92, 2116.55, 2086.07, 2094.0, 9157128, 8079202816.0], [20010727, 2094.0, 2093.86, 2101.15, 2063.89, 2065.7200000000003, 10545586, 8442653184.0], [20010730, 2065.7200000000003, 2056.76, 2056.77, 1955.97, 1956.82, 12318096, 10265158656.0], [20010731, 1956.82, 1939.26, 1978.1000000000001, 1909.29, 1920.31, 11772308, 9298429952.0], [20010801, 1920.31, 1925.23, 1986.94, 1925.23, 1986.92, 11570926, 9527091200.0], [20010802, 1986.92, 1989.64, 1990.69, 1912.72, 1957.02, 11394468, 8476730880.0], [20010803, 1957.02, 1956.54, 1965.32, 1948.9, 1958.69, 7348471, 5793822208.0], [20010806, 1958.69, 1953.41, 1953.44, 1867.8600000000001, 1882.1200000000001, 12326409, 8622764032.0], [20010807, 1882.1200000000001, 1872.66, 1911.21, 1861.77, 1903.93, 11860230, 8960547840.0], [20010808, 1903.93, 1902.8700000000001, 1907.94, 1885.41, 1895.16, 13127596, 8252444160.0], [20010809, 1895.16, 1894.69, 1924.64, 1894.04, 1924.5900000000001, 10716534, 8083124224.0], [20010810, 1924.5900000000001, 1929.96, 1956.39, 1929.68, 1955.03, 14705139, 11342895104.0], [20010813, 1955.03, 1956.92, 1963.13, 1942.07, 1955.1000000000001, 9948978, 8010707968.0], [20010814, 1955.1000000000001, 1955.5, 1960.94, 1924.26, 1939.54, 8851097, 7204286976.0], [20010815, 1939.54, 1938.54, 1949.16, 1935.38, 1947.3500000000001, 5434346, 5166753792.0], [20010816, 1947.3500000000001, 1948.26, 1950.46, 1918.49, 1919.64, 6582617, 5657195008.0], [20010817, 1919.64, 1916.8400000000001, 1928.14, 1909.67, 1924.0, 7105465, 5365300224.0], [20010820, 1924.0, 1923.0900000000001, 1937.15, 1917.0900000000001, 1934.48, 8064580, 6612362752.0], [20010821, 1934.48, 1936.05, 1947.4, 1935.77, 1938.8700000000001, 8402580, 6225617920.0], [20010822, 1938.8700000000001, 1935.53, 1935.55, 1891.3500000000001, 1903.44, 9922788, 7917710848.0], [20010823, 1903.44, 1892.3700000000001, 1903.46, 1869.49, 1902.99, 7772229, 7329076224.0], [20010824, 1902.99, 1903.38, 1912.18, 1883.23, 1886.8, 7783669, 6963283968.0], [20010827, 1886.8, 1881.3, 1881.3, 1824.8700000000001, 1827.25, 9766364, 8901882880.0], [20010828, 1827.25, 1816.65, 1843.44, 1795.56, 1843.38, 9173734, 7567237120.0], [20010829, 1843.38, 1846.81, 1865.48, 1837.94, 1847.53, 8495223, 6815100928.0], [20010830, 1847.53, 1846.18, 1846.54, 1831.02, 1839.63, 6463776, 4541886976.0], [20010831, 1839.63, 1838.21, 1846.94, 1831.51, 1834.13, 8065333, 4298549760.0], [20010903, 1834.13, 1831.7, 1831.79, 1813.3600000000001, 1817.19, 6931100, 4986549760.0], [20010904, 1817.19, 1815.27, 1862.39, 1814.91, 1862.3600000000001, 9963000, 7722013184.0], [20010905, 1862.3600000000001, 1868.3600000000001, 1888.9, 1863.83, 1868.27, 10618300, 7934048256.0], [20010906, 1868.27, 1867.63, 1876.47, 1853.28, 1861.56, 9983500, 6001718784.0], [20010907, 1861.56, 1858.24, 1858.24, 1807.14, 1808.8400000000001, 14013200, 7703863808.0], [20010910, 1808.8400000000001, 1790.21, 1858.2, 1774.83, 1856.52, 11727500, 8272406016.0], [20010911, 1856.52, 1859.96, 1871.13, 1849.6100000000001, 1863.78, 10143100, 7189955072.0], [20010912, 1863.78, 1822.1200000000001, 1858.68, 1815.5900000000001, 1852.6000000000001, 15107800, 10528831488.0], [20010913, 1852.6000000000001, 1851.6100000000001, 1857.8500000000001, 1837.81, 1839.9, 7657100, 5211250176.0], [20010914, 1839.9, 1838.67, 1846.01, 1814.74, 1818.38, 8465000, 5979811840.0], [20010917, 1818.38, 1811.9, 1816.25, 1782.5, 1784.6000000000001, 8260800, 6032726016.0], [20010918, 1784.6000000000001, 1784.5900000000001, 1817.55, 1780.04, 1798.6200000000001, 6174900, 4747271168.0], [20010919, 1798.6200000000001, 1800.24, 1822.97, 1784.91, 1822.69, 7292668, 4832961536.0], [20010920, 1822.69, 1826.41, 1836.78, 1814.45, 1818.41, 8715100, 6270838784.0], [20010921, 1818.41, 1815.56, 1821.3400000000001, 1803.8, 1807.02, 13707382, 4048556032.0], [20010924, 1807.02, 1804.88, 1808.7, 1791.6200000000001, 1794.96, 7794100, 3866253056.0], [20010925, 1794.96, 1799.97, 1813.3, 1788.4, 1793.88, 7074100, 3879627008.0], [20010926, 1793.88, 1793.65, 1793.67, 1765.16, 1767.81, 6762000, 3720374016.0], [20010927, 1767.81, 1765.6200000000001, 1779.13, 1750.76, 1764.93, 6167900, 4099639040.0], [20010928, 1764.93, 1766.13, 1774.29, 1751.72, 1764.8600000000001, 5863700, 4354290176.0], [20011008, 1764.8600000000001, 1766.13, 1773.79, 1723.04, 1726.53, 4720977, 3301401088.0], [20011009, 1726.53, 1724.17, 1751.06, 1722.22, 1744.64, 5640030, 3487762944.0], [20011010, 1744.64, 1744.04, 1744.63, 1683.7, 1686.6100000000001, 6850453, 5008204800.0], [20011011, 1686.6100000000001, 1682.31, 1693.21, 1634.2, 1638.32, 8462167, 5378806784.0], [20011012, 1638.32, 1637.74, 1700.7, 1598.79, 1691.32, 12870192, 8772683776.0], [20011015, 1691.32, 1692.17, 1703.58, 1670.26, 1687.28, 6689658, 5383448064.0], [20011016, 1687.28, 1689.18, 1691.65, 1649.2, 1655.9, 5668652, 4020742912.0], [20011017, 1655.9, 1654.92, 1661.88, 1635.91, 1643.06, 5848358, 3408162048.0], [20011018, 1643.06, 1642.01, 1651.1100000000001, 1609.38, 1615.57, 6471828, 3872794880.0], [20011019, 1615.57, 1610.44, 1610.44, 1550.91, 1572.45, 11377782, 6770309120.0], [20011022, 1572.45, 1558.46, 1563.39, 1514.8600000000001, 1520.66, 8008598, 4651356160.0], [20011023, 1520.66, 1642.22, 1670.73, 1625.14, 1670.56, 37543756, 17549062144.0], [20011024, 1670.56, 1733.63, 1744.92, 1685.71, 1718.06, 33354958, 24759984128.0], [20011025, 1718.06, 1708.02, 1708.02, 1673.05, 1676.49, 14494376, 12436050944.0], [20011026, 1676.49, 1669.15, 1681.9, 1651.52, 1677.8700000000001, 9601522, 7812440064.0], [20011029, 1677.8700000000001, 1678.72, 1701.1200000000001, 1678.72, 1700.47, 9509101, 6765477888.0], [20011030, 1700.47, 1702.8600000000001, 1704.48, 1680.43, 1682.76, 10310847, 5271434240.0], [20011031, 1682.76, 1678.92, 1689.17, 1655.88, 1689.17, 7731640, 4930861056.0], [20011101, 1689.17, 1692.3500000000001, 1717.73, 1688.0900000000001, 1707.75, 9547888, 7312840192.0], [20011102, 1707.75, 1703.92, 1711.74, 1688.57, 1691.3500000000001, 9625065, 5254942208.0], [20011105, 1691.3500000000001, 1687.8400000000001, 1688.3, 1671.23, 1679.57, 8749559, 4335849984.0], [20011106, 1679.57, 1678.17, 1685.51, 1668.65, 1671.27, 6735994, 4198029056.0], [20011107, 1671.27, 1669.42, 1669.46, 1591.76, 1594.05, 11914081, 6865674752.0], [20011108, 1594.05, 1566.52, 1605.89, 1550.46, 1605.8700000000001, 9157185, 5584953856.0], [20011109, 1605.8700000000001, 1605.07, 1637.9, 1582.8500000000001, 1630.3500000000001, 9657028, 6471715840.0], [20011112, 1630.3500000000001, 1631.79, 1637.32, 1619.1100000000001, 1621.19, 6005700, 4482608128.0], [20011113, 1621.19, 1609.95, 1623.45, 1598.1100000000001, 1615.93, 5573400, 3735971072.0], [20011114, 1615.93, 1615.75, 1627.97, 1614.5900000000001, 1617.1000000000001, 4801700, 3173017088.0], [20011115, 1617.1000000000001, 1619.26, 1624.81, 1612.91, 1621.3400000000001, 4447679, 2937435904.0], [20011116, 1621.3400000000001, 1725.45, 1734.67, 1644.6100000000001, 1646.76, 17699655, 13466399744.0], [20011119, 1646.76, 1645.0900000000001, 1669.99, 1644.82, 1669.89, 6853317, 5308960768.0], [20011120, 1669.89, 1672.21, 1703.74, 1670.8, 1699.73, 14353226, 10571624448.0], [20011121, 1699.73, 1700.66, 1707.93, 1690.23, 1705.66, 10728973, 7915236352.0], [20011122, 1705.66, 1705.92, 1715.93, 1700.51, 1715.81, 9541205, 7889113088.0], [20011123, 1715.81, 1715.65, 1721.97, 1704.14, 1712.56, 10254955, 7311068672.0], [20011126, 1712.56, 1710.13, 1710.13, 1696.0, 1705.89, 7893367, 5452572672.0], [20011127, 1705.89, 1705.51, 1722.6200000000001, 1704.8500000000001, 1722.5900000000001, 7839948, 5832491008.0], [20011128, 1722.5900000000001, 1725.54, 1741.67, 1725.16, 1735.0, 13331724, 9099997184.0], [20011129, 1735.0, 1735.38, 1741.74, 1728.89, 1732.3, 10537733, 8119016960.0], [20011130, 1732.3, 1732.13, 1748.0, 1731.96, 1747.99, 12148800, 8423146496.0], [20011203, 1747.99, 1751.05, 1767.44, 1750.92, 1762.56, 12309019, 9966283776.0], [20011204, 1762.56, 1763.79, 1770.3600000000001, 1754.8700000000001, 1769.68, 10210998, 8423789568.0], [20011205, 1769.68, 1765.56, 1776.02, 1745.1000000000001, 1745.23, 13622818, 10982961152.0], [20011206, 1745.23, 1740.08, 1754.77, 1737.06, 1751.18, 9694440, 9043440640.0], [20011207, 1751.18, 1752.02, 1756.47, 1743.33, 1745.41, 8245245, 7075286016.0], [20011210, 1745.41, 1743.63, 1748.97, 1730.81, 1748.68, 7387028, 5999253504.0], [20011211, 1748.68, 1748.02, 1748.97, 1726.69, 1728.88, 9127933, 6325176320.0], [20011212, 1728.88, 1724.88, 1728.83, 1714.18, 1715.17, 8719757, 6643464704.0], [20011213, 1715.17, 1713.78, 1720.55, 1687.0900000000001, 1688.01, 8595370, 6472988160.0], [20011214, 1688.01, 1683.73, 1692.91, 1673.32, 1675.51, 6840670, 5180202496.0], [20011217, 1675.51, 1673.24, 1680.8400000000001, 1662.68, 1665.94, 5152087, 4110356992.0], [20011218, 1665.94, 1666.51, 1687.77, 1660.5, 1687.29, 6820297, 5607603200.0], [20011219, 1687.29, 1688.92, 1693.18, 1671.94, 1672.7, 5899894, 5211163648.0], [20011220, 1672.7, 1669.47, 1669.48, 1628.47, 1631.54, 8321033, 6489421824.0], [20011221, 1631.54, 1627.44, 1640.79, 1624.5, 1640.14, 5902577, 4309067776.0], [20011224, 1640.14, 1639.52, 1640.14, 1601.24, 1606.1000000000001, 6635836, 4923335168.0], [20011225, 1606.1000000000001, 1604.67, 1613.6000000000001, 1593.03, 1611.17, 6264016, 4668022784.0], [20011226, 1611.17, 1610.65, 1634.33, 1605.15, 1633.64, 7229134, 5329963520.0], [20011227, 1633.64, 1635.46, 1644.41, 1625.45, 1627.92, 7360810, 6132020224.0], [20011228, 1627.92, 1626.95, 1639.8500000000001, 1619.53, 1639.48, 7060651, 5788818944.0], [20011231, 1639.48, 1641.43, 1649.8, 1638.32, 1645.97, 10632377, 6353921536.0], [20020104, 1645.97, 1643.48, 1643.5, 1608.83, 1611.39, 5265430, 3482604544.0], [20020107, 1611.39, 1605.74, 1605.74, 1584.66, 1596.76, 5134108, 3273248000.0], [20020108, 1596.76, 1594.8700000000001, 1607.72, 1582.45, 1583.46, 6071501, 4025048832.0], [20020109, 1583.46, 1580.71, 1580.72, 1552.56, 1561.3500000000001, 6808635, 4483397120.0], [20020110, 1561.3500000000001, 1556.74, 1580.01, 1523.66, 1576.44, 12487717, 6219620864.0], [20020111, 1576.44, 1574.26, 1574.27, 1535.28, 1535.5900000000001, 7695750, 4779542528.0], [20020114, 1535.5900000000001, 1519.93, 1519.93, 1484.46, 1485.1100000000001, 8867276, 5710194176.0], [20020115, 1485.1100000000001, 1475.34, 1491.7, 1458.02, 1459.65, 7312603, 5276912128.0], [20020116, 1459.65, 1458.84, 1482.18, 1439.4, 1479.6200000000001, 8108475, 5956651520.0], [20020117, 1479.6200000000001, 1476.3600000000001, 1476.38, 1416.3, 1419.52, 8109145, 5227982848.0], [20020118, 1419.52, 1405.55, 1434.97, 1376.89, 1415.44, 10553222, 7145716736.0], [20020121, 1415.44, 1407.0, 1412.21, 1362.6200000000001, 1366.97, 7829897, 4975242240.0], [20020122, 1366.97, 1360.29, 1400.76, 1348.79, 1358.69, 9520053, 6096209408.0], [20020123, 1358.69, 1355.8600000000001, 1445.7, 1346.17, 1444.96, 13839606, 8804593664.0], [20020124, 1444.96, 1435.32, 1478.54, 1400.3500000000001, 1456.4, 17330661, 12071697408.0], [20020125, 1456.4, 1449.88, 1464.9, 1442.94, 1451.48, 9777530, 7091905536.0], [20020128, 1451.48, 1444.5, 1448.6000000000001, 1357.55, 1359.55, 13984110, 8988114944.0], [20020129, 1359.55, 1343.3600000000001, 1396.1100000000001, 1339.2, 1392.78, 8726168, 6006446080.0], [20020130, 1392.78, 1392.95, 1408.05, 1381.01, 1396.6000000000001, 7118022, 4822857728.0], [20020131, 1396.6000000000001, 1413.22, 1501.33, 1413.22, 1491.67, 27589721, 17982564352.0], [20020201, 1491.67, 1494.58, 1507.64, 1480.77, 1485.77, 18167053, 13016399872.0], [20020204, 1485.77, 1485.68, 1513.67, 1476.13, 1511.33, 11584824, 8102461952.0], [20020205, 1511.33, 1510.57, 1522.32, 1502.09, 1518.28, 13974454, 9364810752.0], [20020206, 1518.28, 1517.81, 1521.56, 1484.25, 1485.8, 11856261, 8025754624.0], [20020207, 1485.8, 1482.3600000000001, 1521.03, 1481.07, 1515.39, 12798856, 8823512064.0], [20020208, 1515.39, 1520.72, 1530.13, 1506.07, 1506.6100000000001, 9404097, 6845198848.0], [20020225, 1506.6100000000001, 1540.49, 1544.57, 1521.66, 1530.28, 11375783, 8265858560.0], [20020226, 1530.28, 1529.38, 1531.69, 1507.57, 1531.17, 9296719, 6630673408.0], [20020227, 1531.17, 1531.32, 1544.92, 1524.69, 1538.32, 11617240, 7038143488.0], [20020228, 1538.32, 1537.93, 1544.39, 1521.08, 1524.7, 9027915, 6504765440.0], [20020301, 1524.7, 1521.53, 1521.57, 1501.56, 1502.54, 7298228, 5523419136.0], [20020304, 1502.54, 1497.83, 1527.4, 1494.83, 1526.8, 7526484, 5573280768.0], [20020305, 1526.8, 1529.3, 1566.07, 1529.3, 1560.08, 18763659, 12438813696.0], [20020306, 1560.08, 1564.69, 1594.67, 1563.92, 1569.21, 21051786, 16214353920.0], [20020307, 1569.21, 1569.17, 1613.26, 1569.07, 1613.0, 22018019, 16694921216.0], [20020308, 1613.0, 1622.8700000000001, 1645.29, 1611.23, 1640.26, 33084344, 23828011008.0], [20020311, 1640.26, 1643.5900000000001, 1664.52, 1632.6100000000001, 1664.0900000000001, 36350757, 21287872512.0], [20020312, 1664.0900000000001, 1665.24, 1672.04, 1641.58, 1643.69, 30771491, 22291021824.0], [20020313, 1643.69, 1636.94, 1655.63, 1621.8, 1623.43, 19757242, 15787238400.0], [20020314, 1623.43, 1621.08, 1665.79, 1621.08, 1665.15, 16495211, 12866097152.0], [20020315, 1665.15, 1671.82, 1676.51, 1620.56, 1620.98, 17542374, 15303352320.0], [20020318, 1620.98, 1641.43, 1657.68, 1610.99, 1623.88, 16323120, 11684117504.0], [20020319, 1623.88, 1624.32, 1665.6200000000001, 1624.29, 1665.3600000000001, 17211982, 14494296064.0], [20020320, 1665.3600000000001, 1673.27, 1686.1000000000001, 1664.3700000000001, 1682.51, 26220677, 20311537664.0], [20020321, 1682.51, 1686.95, 1693.8700000000001, 1675.24, 1685.02, 18358168, 14749020160.0], [20020322, 1685.02, 1684.07, 1684.46, 1659.52, 1669.69, 13586649, 11142368256.0], [20020325, 1669.69, 1667.8500000000001, 1677.05, 1663.4, 1675.29, 11101753, 9664671744.0], [20020326, 1675.29, 1674.7, 1675.21, 1641.91, 1649.48, 13766940, 10288309248.0], [20020327, 1649.48, 1646.68, 1655.18, 1635.82, 1654.23, 9183093, 7816613376.0], [20020328, 1654.23, 1653.98, 1666.52, 1645.3400000000001, 1650.67, 9549387, 9032369152.0], [20020329, 1650.67, 1648.0900000000001, 1648.0900000000001, 1596.25, 1603.91, 15007479, 12098888704.0], [20020401, 1603.91, 1598.03, 1609.92, 1589.41, 1608.51, 9246430, 7113985024.0], [20020402, 1608.51, 1608.52, 1610.73, 1575.97, 1582.88, 10704743, 7913959424.0], [20020403, 1582.88, 1582.74, 1603.8, 1582.67, 1594.51, 9056892, 6710523904.0], [20020404, 1594.51, 1595.02, 1643.54, 1583.63, 1641.7, 13272935, 9569176576.0], [20020405, 1641.7, 1650.5, 1657.0900000000001, 1628.55, 1634.64, 13270351, 10183405568.0], [20020408, 1634.64, 1633.83, 1643.68, 1631.07, 1640.65, 7840527, 6698720768.0], [20020409, 1640.65, 1641.8500000000001, 1671.8600000000001, 1640.69, 1667.52, 18754811, 16931502080.0], [20020410, 1667.52, 1670.8, 1677.94, 1663.47, 1677.66, 14493789, 12817204224.0], [20020411, 1677.66, 1679.3400000000001, 1680.3, 1649.27, 1649.53, 11766517, 9992079360.0], [20020412, 1649.53, 1648.45, 1664.42, 1648.45, 1658.98, 11237848, 8892155904.0], [20020415, 1658.98, 1660.57, 1664.52, 1638.64, 1649.5, 10513432, 7538033664.0], [20020416, 1649.5, 1647.51, 1654.74, 1635.75, 1640.29, 7547729, 6515857920.0], [20020417, 1640.29, 1641.72, 1649.43, 1630.23, 1644.4, 9050303, 6295121920.0], [20020418, 1644.4, 1644.15, 1646.25, 1626.03, 1628.14, 9560300, 7689959424.0], [20020419, 1628.14, 1625.25, 1635.53, 1603.96, 1635.17, 10622505, 8564050944.0], [20020422, 1635.17, 1633.64, 1637.19, 1619.16, 1627.48, 6609467, 5641934336.0], [20020423, 1627.48, 1626.63, 1634.8600000000001, 1621.8700000000001, 1624.55, 6396279, 5265225728.0], [20020424, 1624.55, 1623.47, 1626.39, 1609.2, 1611.05, 6859556, 5270202368.0], [20020425, 1611.05, 1609.94, 1616.76, 1603.64, 1615.92, 5910058, 5069208576.0], [20020426, 1615.92, 1615.52, 1643.15, 1615.52, 1640.5900000000001, 9105042, 7497190912.0], [20020429, 1640.5900000000001, 1643.55, 1667.16, 1640.56, 1665.81, 12737221, 11100216320.0], [20020430, 1665.81, 1668.31, 1673.75, 1657.82, 1667.75, 11275344, 10837830656.0], [20020508, 1667.75, 1669.8700000000001, 1670.92, 1651.69, 1652.3700000000001, 5335522, 5236771840.0], [20020509, 1652.3700000000001, 1648.46, 1659.25, 1646.82, 1650.58, 6538651, 6052170752.0], [20020510, 1650.58, 1650.91, 1652.29, 1636.8600000000001, 1638.2, 6997410, 6503625216.0], [20020513, 1638.2, 1634.9, 1634.92, 1618.46, 1623.94, 6777464, 6262998016.0], [20020514, 1623.94, 1622.33, 1629.88, 1613.55, 1616.23, 6308345, 6205410304.0], [20020515, 1616.23, 1614.9, 1618.14, 1597.92, 1598.89, 7813738, 6845129728.0], [20020516, 1598.89, 1592.24, 1592.24, 1546.94, 1549.5, 10527005, 8446470656.0], [20020517, 1549.5, 1549.08, 1570.15, 1540.58, 1567.5, 8445255, 7875442688.0], [20020520, 1567.5, 1564.97, 1564.98, 1529.3500000000001, 1541.53, 6012966, 5071495168.0], [20020521, 1541.53, 1575.02, 1599.1100000000001, 1564.55, 1588.1100000000001, 12498980, 10427694080.0], [20020522, 1588.1100000000001, 1590.79, 1591.03, 1563.16, 1564.49, 7702538, 6120364544.0], [20020523, 1564.49, 1571.07, 1585.74, 1568.1000000000001, 1571.6100000000001, 9149114, 6934202368.0], [20020524, 1571.6100000000001, 1572.94, 1574.13, 1544.42, 1549.47, 6374777, 5225715200.0], [20020527, 1549.47, 1555.04, 1562.63, 1545.6200000000001, 1555.05, 4682231, 3788624128.0], [20020528, 1555.05, 1557.6200000000001, 1569.41, 1557.23, 1558.52, 4680657, 4089558016.0], [20020529, 1558.52, 1558.13, 1558.15, 1520.13, 1524.81, 6605708, 5077518848.0], [20020530, 1524.81, 1524.22, 1530.77, 1506.54, 1523.52, 6713476, 5400517120.0], [20020531, 1523.52, 1523.01, 1532.03, 1513.26, 1515.73, 4850440, 4124154880.0], [20020603, 1515.73, 1510.25, 1510.26, 1480.08, 1483.3500000000001, 6233553, 5158199808.0], [20020604, 1483.3500000000001, 1484.01, 1498.05, 1474.3600000000001, 1490.51, 5546371, 4391160832.0], [20020605, 1490.51, 1491.07, 1491.07, 1460.48, 1462.0, 5416041, 4207618816.0], [20020606, 1462.0, 1458.6100000000001, 1532.73, 1455.31, 1521.26, 10962169, 8654917632.0], [20020607, 1521.26, 1522.88, 1540.82, 1508.43, 1529.51, 11445480, 9337992192.0], [20020610, 1529.51, 1529.3400000000001, 1529.38, 1511.26, 1517.23, 5479546, 4358652416.0], [20020611, 1517.23, 1515.99, 1534.38, 1515.75, 1530.96, 5805369, 4781889536.0], [20020612, 1530.96, 1531.75, 1531.75, 1513.92, 1524.84, 11734377, 4476743680.0], [20020613, 1524.84, 1524.77, 1529.44, 1511.22, 1511.71, 5775896, 3907998720.0], [20020614, 1511.71, 1508.64, 1508.65, 1493.24, 1494.25, 5461595, 3769193728.0], [20020617, 1494.25, 1489.14, 1496.84, 1481.25, 1496.24, 4482315, 2917968896.0], [20020618, 1496.24, 1496.83, 1527.77, 1496.81, 1524.07, 8365342, 5488624640.0], [20020619, 1524.07, 1523.95, 1524.01, 1506.43, 1507.67, 4434437, 3031250432.0], [20020620, 1507.67, 1511.1100000000001, 1528.3600000000001, 1510.53, 1516.15, 5680637, 3876609792.0], [20020621, 1516.15, 1517.28, 1564.92, 1517.26, 1562.72, 17967910, 12360775680.0], [20020624, 1562.72, 1704.7, 1709.07, 1647.5, 1707.31, 85052024, 53198041088.0], [20020625, 1707.31, 1718.23, 1748.89, 1690.6100000000001, 1706.5900000000001, 52889984, 40354029568.0], [20020626, 1706.5900000000001, 1698.1100000000001, 1719.08, 1684.91, 1712.91, 29518865, 23376420864.0], [20020627, 1712.91, 1714.74, 1730.67, 1706.14, 1723.55, 26111977, 19939252224.0], [20020628, 1723.55, 1724.73, 1747.23, 1711.0, 1732.76, 40515934, 28413198336.0], [20020701, 1732.76, 1736.29, 1740.38, 1712.77, 1713.7, 20825567, 14944960512.0], [20020702, 1713.7, 1707.45, 1725.89, 1698.83, 1724.95, 15195034, 12875247616.0], [20020703, 1724.95, 1727.0900000000001, 1736.08, 1719.6200000000001, 1730.92, 15529262, 13421115392.0], [20020704, 1730.92, 1731.9, 1735.83, 1710.29, 1713.14, 17093658, 13176299520.0], [20020705, 1713.14, 1709.8400000000001, 1722.48, 1704.19, 1722.19, 14110243, 11091697664.0], [20020708, 1722.19, 1723.58, 1737.8600000000001, 1721.1200000000001, 1732.93, 12441422, 11257762816.0], [20020709, 1732.93, 1733.83, 1741.92, 1724.39, 1729.99, 11637809, 10558038016.0], [20020710, 1729.99, 1728.52, 1729.73, 1698.83, 1701.82, 15511806, 12283042816.0], [20020711, 1701.82, 1698.21, 1712.2, 1689.22, 1696.94, 11288694, 9491441664.0], [20020712, 1696.94, 1696.64, 1706.44, 1693.21, 1698.3, 9034470, 8484572672.0], [20020715, 1698.3, 1696.81, 1697.38, 1685.54, 1687.94, 9649918, 8186137088.0], [20020716, 1687.94, 1687.67, 1704.77, 1686.81, 1691.6200000000001, 7960905, 7031971840.0], [20020717, 1691.6200000000001, 1692.45, 1702.24, 1680.2, 1701.72, 7408987, 6361622016.0], [20020718, 1701.72, 1703.81, 1711.69, 1695.4, 1704.91, 9559315, 8247313920.0], [20020719, 1704.91, 1706.3600000000001, 1714.0900000000001, 1703.38, 1713.8600000000001, 8058936, 7540212224.0], [20020722, 1713.8600000000001, 1712.02, 1712.33, 1678.5, 1681.01, 10196170, 8456671744.0], [20020723, 1681.01, 1676.9, 1684.66, 1670.38, 1673.8600000000001, 7420561, 6779493888.0], [20020724, 1673.8600000000001, 1673.68, 1679.66, 1667.44, 1672.4, 6068175, 5377310720.0], [20020725, 1672.4, 1675.47, 1682.89, 1662.38, 1665.1100000000001, 6629818, 5311692288.0], [20020726, 1665.1100000000001, 1665.0900000000001, 1670.23, 1656.82, 1657.5, 5912771, 4942848512.0], [20020729, 1657.5, 1654.93, 1665.95, 1647.27, 1665.67, 6171374, 4954139136.0], [20020730, 1665.67, 1666.58, 1672.1200000000001, 1656.8500000000001, 1669.0, 7452323, 6268239872.0], [20020731, 1669.0, 1667.6200000000001, 1671.48, 1649.01, 1651.5900000000001, 6414090, 5454499328.0], [20020801, 1651.5900000000001, 1650.05, 1659.97, 1639.22, 1653.01, 5965380, 4811350528.0], [20020802, 1653.01, 1653.64, 1662.71, 1653.17, 1661.8700000000001, 5283554, 4189269504.0], [20020805, 1661.8700000000001, 1661.4, 1661.58, 1652.4, 1653.96, 4460910, 4149487104.0], [20020806, 1653.96, 1652.94, 1679.81, 1649.89, 1670.6200000000001, 8063270, 6551086080.0], [20020807, 1670.6200000000001, 1670.17, 1670.81, 1663.93, 1668.06, 4228969, 3681795072.0], [20020808, 1668.06, 1668.51, 1675.3, 1657.47, 1659.8, 5042054, 4162255616.0], [20020809, 1659.8, 1658.44, 1658.77, 1642.77, 1647.05, 5503190, 4940853248.0], [20020812, 1647.05, 1642.48, 1642.5900000000001, 1633.0900000000001, 1634.57, 5140346, 4434398208.0], [20020813, 1634.57, 1633.68, 1642.41, 1633.55, 1636.63, 3718248, 3234215424.0], [20020814, 1636.63, 1636.89, 1647.0900000000001, 1635.29, 1646.72, 4120959, 3194771968.0], [20020815, 1646.72, 1646.6200000000001, 1647.07, 1632.13, 1634.3700000000001, 4488826, 3395824128.0], [20020816, 1634.3700000000001, 1632.96, 1652.98, 1624.05, 1646.79, 7805869, 5575269888.0], [20020819, 1646.79, 1645.93, 1650.0900000000001, 1641.4, 1644.3, 4212214, 3579266048.0], [20020820, 1644.3, 1644.6200000000001, 1673.92, 1644.25, 1671.3500000000001, 10656513, 7683365888.0], [20020821, 1671.3500000000001, 1671.99, 1677.95, 1668.3600000000001, 1673.55, 7388151, 6131587072.0], [20020822, 1673.55, 1672.7, 1696.28, 1672.43, 1686.1100000000001, 12210782, 9774311424.0], [20020823, 1686.1100000000001, 1686.3, 1688.1200000000001, 1679.1100000000001, 1683.21, 6964588, 6344269312.0], [20020826, 1683.21, 1682.14, 1682.32, 1668.82, 1670.69, 6019694, 5469530112.0], [20020827, 1670.69, 1670.63, 1680.06, 1670.1100000000001, 1679.69, 7445428, 7204787712.0], [20020828, 1679.69, 1680.75, 1683.51, 1675.53, 1676.77, 7490029, 6627887616.0], [20020829, 1676.77, 1676.8600000000001, 1680.17, 1665.72, 1667.32, 5690936, 4605190656.0], [20020830, 1667.32, 1666.98, 1669.14, 1664.82, 1666.6200000000001, 4658834, 4330967040.0], [20020902, 1666.6200000000001, 1666.3400000000001, 1669.91, 1663.17, 1668.77, 4640400, 3838688256.0], [20020903, 1668.77, 1669.58, 1680.28, 1669.58, 1674.07, 6252837, 4502167040.0], [20020904, 1674.07, 1674.45, 1675.96, 1662.49, 1663.97, 5036253, 4207710464.0], [20020905, 1663.97, 1662.89, 1662.9, 1639.82, 1641.81, 8241698, 6363702272.0], [20020906, 1641.81, 1639.89, 1644.8, 1629.93, 1631.38, 6983480, 5424379392.0], [20020909, 1631.38, 1628.45, 1628.45, 1617.01, 1621.58, 5353983, 4267692288.0], [20020910, 1621.58, 1620.28, 1627.3500000000001, 1619.33, 1625.1100000000001, 6982908, 4080371456.0], [20020911, 1625.1100000000001, 1625.33, 1626.8400000000001, 1605.98, 1620.3500000000001, 6225166, 4409097728.0], [20020912, 1620.3500000000001, 1619.94, 1631.67, 1614.6000000000001, 1624.56, 5083206, 3879027200.0], [20020913, 1624.56, 1624.5, 1626.07, 1621.42, 1625.76, 3541433, 3407443968.0], [20020916, 1625.76, 1624.13, 1624.14, 1598.74, 1604.08, 6453635, 4811094528.0], [20020917, 1604.08, 1603.46, 1612.02, 1593.98, 1604.88, 6095291, 4381739520.0], [20020918, 1604.88, 1603.6100000000001, 1605.22, 1593.53, 1594.58, 4372041, 3771624448.0], [20020919, 1594.58, 1593.57, 1623.65, 1585.07, 1619.3500000000001, 7209070, 5842885632.0], [20020920, 1619.3500000000001, 1618.2, 1618.2, 1602.89, 1604.91, 4227152, 3962044416.0], [20020923, 1604.91, 1602.28, 1604.3, 1597.29, 1602.5900000000001, 3573541, 2869485056.0], [20020924, 1602.5900000000001, 1602.2, 1602.29, 1594.28, 1596.73, 4245976, 3429897216.0], [20020925, 1596.73, 1595.81, 1602.3500000000001, 1590.49, 1597.8400000000001, 4409907, 3931280384.0], [20020926, 1597.8400000000001, 1597.8500000000001, 1599.98, 1586.53, 1587.65, 5777796, 4582343168.0], [20020927, 1587.65, 1587.24, 1591.8400000000001, 1577.53, 1581.6200000000001, 6240983, 4409333248.0], [20021008, 1581.6200000000001, 1577.05, 1577.05, 1558.48, 1562.99, 3511849, 2743303680.0], [20021009, 1562.99, 1570.65, 1571.52, 1534.91, 1535.3700000000001, 19118486, 7776138752.0], [20021010, 1535.3700000000001, 1532.18, 1542.56, 1528.3500000000001, 1530.41, 7217349, 3785102592.0], [20021011, 1530.41, 1532.14, 1536.8700000000001, 1521.91, 1524.05, 8199452, 4836952576.0], [20021014, 1524.05, 1522.8700000000001, 1532.63, 1509.14, 1531.68, 6573294, 4195783680.0], [20021015, 1531.68, 1531.58, 1534.58, 1522.1000000000001, 1524.73, 4701255, 3060313600.0], [20021016, 1524.73, 1524.91, 1548.53, 1524.91, 1537.39, 6384615, 4139385856.0], [20021017, 1537.39, 1537.96, 1538.79, 1511.4, 1513.1000000000001, 5110232, 3492705024.0], [20021018, 1513.1000000000001, 1511.18, 1523.83, 1500.54, 1519.54, 5077670, 3632108800.0], [20021021, 1519.54, 1519.2, 1525.26, 1512.33, 1524.93, 3884730, 2986795008.0], [20021022, 1524.93, 1525.08, 1553.8600000000001, 1525.06, 1548.1000000000001, 7363298, 5643714048.0], [20021023, 1548.1000000000001, 1549.77, 1550.0900000000001, 1539.48, 1548.96, 5245567, 4212739072.0], [20021024, 1548.96, 1549.79, 1550.43, 1535.9, 1536.52, 5154011, 4275156480.0], [20021025, 1536.52, 1535.8, 1542.5900000000001, 1517.42, 1520.31, 6455808, 4547080192.0], [20021028, 1520.31, 1518.09, 1518.6000000000001, 1500.01, 1502.72, 6507325, 4218757120.0], [20021029, 1502.72, 1501.38, 1511.77, 1488.68, 1510.88, 6813209, 4408917504.0], [20021030, 1510.88, 1511.1100000000001, 1513.46, 1498.45, 1509.71, 8251495, 3782619648.0], [20021031, 1509.71, 1510.03, 1521.8700000000001, 1506.0, 1507.5, 7586288, 3502065152.0], [20021101, 1507.5, 1507.38, 1511.09, 1498.21, 1510.76, 6107171, 3368209920.0], [20021104, 1510.76, 1516.22, 1532.23, 1515.07, 1531.8400000000001, 7102893, 4535390208.0], [20021105, 1531.8400000000001, 1533.81, 1565.23, 1532.29, 1558.24, 15686831, 10865349632.0], [20021106, 1558.24, 1558.91, 1559.22, 1548.73, 1552.56, 8156584, 6297719296.0], [20021107, 1552.56, 1554.04, 1559.82, 1546.27, 1554.24, 8131960, 5703076352.0], [20021108, 1554.24, 1570.0, 1573.1000000000001, 1517.39, 1522.19, 12127759, 7783065600.0], [20021111, 1522.19, 1519.6000000000001, 1526.13, 1501.99, 1504.4, 5626441, 3963932928.0], [20021112, 1504.4, 1504.58, 1517.72, 1481.16, 1485.91, 9789790, 6362982912.0], [20021113, 1485.91, 1483.71, 1491.24, 1461.26, 1490.46, 8028069, 5465478144.0], [20021114, 1490.46, 1488.91, 1489.14, 1459.71, 1460.8, 6493022, 5054972416.0], [20021115, 1460.8, 1455.98, 1481.22, 1451.39, 1463.69, 7288286, 5385146368.0], [20021118, 1463.69, 1463.72, 1468.32, 1447.49, 1451.29, 4635432, 3744642304.0], [20021119, 1451.29, 1450.7, 1464.76, 1441.73, 1462.17, 4980861, 3774253568.0], [20021120, 1462.17, 1459.21, 1459.21, 1423.8, 1425.84, 7054548, 4927905792.0], [20021121, 1425.84, 1421.23, 1421.23, 1389.29, 1390.63, 8854926, 5651009024.0], [20021122, 1390.63, 1392.57, 1409.0, 1375.54, 1395.5, 8542040, 5547688448.0], [20021125, 1395.5, 1393.34, 1403.51, 1383.09, 1398.44, 5364435, 3489414912.0], [20021126, 1398.44, 1398.44, 1408.79, 1371.01, 1371.17, 6775867, 4291614720.0], [20021127, 1371.17, 1365.82, 1384.0, 1353.14, 1378.75, 8835118, 5458558976.0], [20021128, 1378.75, 1378.14, 1417.8500000000001, 1372.38, 1417.53, 9622995, 6341839872.0], [20021129, 1417.53, 1420.43, 1450.19, 1409.2, 1434.18, 21439783, 12802017280.0], [20021202, 1434.18, 1432.03, 1432.03, 1394.91, 1395.68, 8684959, 5823430144.0], [20021203, 1395.68, 1391.72, 1409.89, 1388.51, 1408.84, 6341164, 4308322816.0], [20021204, 1408.84, 1414.89, 1432.9, 1406.6100000000001, 1414.45, 9306143, 6634546688.0], [20021205, 1414.45, 1411.89, 1411.89, 1395.08, 1404.88, 5569906, 4040035072.0], [20021206, 1404.88, 1404.93, 1417.0, 1396.2, 1405.53, 4447398, 3359054592.0], [20021209, 1405.53, 1404.51, 1410.79, 1395.93, 1400.8700000000001, 4038438, 2848166400.0], [20021210, 1400.8700000000001, 1400.56, 1406.9, 1383.57, 1383.84, 6045394, 4411085824.0], [20021211, 1383.84, 1381.4, 1383.15, 1367.31, 1379.19, 5247858, 3708063744.0], [20021212, 1379.19, 1378.82, 1399.77, 1378.81, 1383.91, 6552344, 3968507904.0], [20021213, 1383.91, 1375.78, 1401.6000000000001, 1367.93, 1396.9, 6903029, 4725832192.0], [20021216, 1396.9, 1397.72, 1409.94, 1392.89, 1408.52, 7594540, 5334785536.0], [20021217, 1408.52, 1409.17, 1418.2, 1403.58, 1416.1000000000001, 6702721, 4836217856.0], [20021218, 1416.1000000000001, 1416.67, 1424.48, 1409.83, 1411.72, 7271311, 5359148032.0], [20021219, 1411.72, 1411.28, 1414.29, 1402.64, 1413.6000000000001, 5598486, 4269595392.0], [20021220, 1413.6000000000001, 1414.34, 1431.3600000000001, 1410.46, 1427.94, 7227265, 5419815936.0], [20021223, 1427.94, 1429.95, 1439.8500000000001, 1429.29, 1430.2, 8299984, 5627800064.0], [20021224, 1430.2, 1429.53, 1431.1200000000001, 1420.38, 1430.83, 6286822, 4684131328.0], [20021225, 1430.83, 1431.59, 1433.79, 1420.93, 1421.52, 6762831, 4786428416.0], [20021226, 1421.52, 1419.96, 1420.0, 1382.3600000000001, 1384.15, 12554595, 7366367232.0], [20021227, 1384.15, 1379.33, 1389.33, 1367.8500000000001, 1382.97, 8293735, 5802929152.0], [20021230, 1382.97, 1379.74, 1379.75, 1358.43, 1366.3600000000001, 7791385, 5441174016.0], [20021231, 1366.3600000000001, 1364.97, 1370.53, 1348.71, 1357.65, 9892775, 6105622528.0], [20030102, 1357.65, 1347.43, 1351.34, 1317.47, 1320.63, 6500849, 3992889600.0], [20030103, 1320.63, 1317.58, 1323.63, 1312.8, 1319.8700000000001, 4576474, 2793520640.0], [20030106, 1319.8700000000001, 1319.69, 1334.89, 1311.68, 1334.68, 6750182, 4041579520.0], [20030107, 1334.68, 1335.63, 1346.82, 1326.19, 1332.06, 7343361, 4471625216.0], [20030108, 1332.06, 1331.44, 1373.1200000000001, 1330.45, 1372.07, 9823503, 5683200000.0], [20030109, 1372.07, 1374.6200000000001, 1402.29, 1365.3700000000001, 1397.38, 18529399, 11393613824.0], [20030110, 1397.38, 1398.38, 1411.3700000000001, 1384.63, 1384.8600000000001, 16263380, 10683679744.0], [20030113, 1384.8600000000001, 1381.8700000000001, 1391.19, 1378.65, 1386.31, 8607774, 5930495488.0], [20030114, 1386.31, 1386.9, 1476.91, 1386.59, 1466.8500000000001, 41012451, 23535099904.0], [20030115, 1466.8500000000001, 1477.45, 1485.8, 1448.27, 1459.92, 37023032, 21700755456.0], [20030116, 1459.92, 1458.8700000000001, 1486.06, 1454.55, 1485.6200000000001, 24575461, 16006001664.0], [20030117, 1485.6200000000001, 1488.27, 1492.72, 1472.96, 1478.68, 21566885, 13633927168.0], [20030120, 1478.68, 1475.71, 1482.94, 1458.1200000000001, 1482.68, 22487876, 11284691968.0], [20030121, 1482.68, 1485.8700000000001, 1489.55, 1454.6100000000001, 1454.89, 17551278, 10314683392.0], [20030122, 1454.89, 1448.83, 1463.94, 1446.3500000000001, 1460.53, 12139944, 7933577728.0], [20030123, 1460.53, 1460.25, 1470.33, 1448.7, 1450.6200000000001, 11427729, 7516205568.0], [20030124, 1450.6200000000001, 1449.5, 1483.56, 1448.01, 1479.07, 14814788, 9364667392.0], [20030127, 1479.07, 1481.6100000000001, 1500.38, 1480.97, 1496.16, 14672721, 9578025984.0], [20030128, 1496.16, 1497.1000000000001, 1502.43, 1489.17, 1500.64, 10478566, 7385134080.0], [20030129, 1500.64, 1501.29, 1508.59, 1498.3700000000001, 1499.81, 12698374, 8349481472.0], [20030210, 1499.81, 1499.17, 1499.64, 1477.52, 1480.17, 7999572, 5152616448.0], [20030211, 1480.17, 1478.05, 1492.89, 1476.8700000000001, 1492.76, 5979854, 4429545472.0], [20030212, 1492.76, 1493.25, 1510.98, 1486.31, 1510.67, 10627823, 7613083136.0], [20030213, 1510.67, 1512.29, 1519.29, 1502.43, 1504.34, 13093466, 9590115328.0], [20030214, 1504.34, 1503.3700000000001, 1515.26, 1500.98, 1510.95, 9248664, 7083002880.0], [20030217, 1510.95, 1510.64, 1514.64, 1490.92, 1496.52, 11086493, 7890347008.0], [20030218, 1496.52, 1495.14, 1500.29, 1488.83, 1496.47, 7252743, 5527053824.0], [20030219, 1496.47, 1496.65, 1511.13, 1490.02, 1510.8, 12157155, 6911019008.0], [20030220, 1510.8, 1513.01, 1517.77, 1507.23, 1509.49, 10019986, 7154949120.0], [20030221, 1509.49, 1508.08, 1508.13, 1476.42, 1478.8700000000001, 12053437, 8170892800.0], [20030224, 1478.8700000000001, 1476.07, 1488.07, 1474.47, 1481.94, 7947813, 5768508416.0], [20030225, 1481.94, 1481.1100000000001, 1511.65, 1481.1100000000001, 1511.28, 12912838, 8746189824.0], [20030226, 1511.28, 1513.49, 1515.46, 1506.55, 1513.18, 8486222, 6434831872.0], [20030227, 1513.18, 1514.02, 1524.75, 1508.75, 1513.7, 10416200, 6899608064.0], [20030228, 1513.7, 1512.8600000000001, 1514.5, 1501.42, 1511.93, 8360184, 6120044544.0], [20030303, 1511.93, 1511.58, 1525.7, 1511.05, 1525.48, 10236144, 8185412096.0], [20030304, 1525.48, 1527.45, 1529.75, 1517.8600000000001, 1524.3, 9198499, 7596249088.0], [20030305, 1524.3, 1524.08, 1524.1200000000001, 1508.25, 1517.18, 8142890, 6285592064.0], [20030306, 1517.18, 1516.6000000000001, 1517.3500000000001, 1494.24, 1498.34, 9982208, 7304291328.0], [20030307, 1498.34, 1495.69, 1502.43, 1489.38, 1493.09, 8335401, 5924448768.0], [20030310, 1493.09, 1492.21, 1496.16, 1467.64, 1468.92, 8947347, 6341021184.0], [20030311, 1468.92, 1467.55, 1473.95, 1463.58, 1469.55, 6336210, 4695947264.0], [20030312, 1469.55, 1468.75, 1475.29, 1458.5, 1475.01, 6403671, 4665015296.0], [20030313, 1475.01, 1475.04, 1477.8600000000001, 1463.33, 1464.65, 6033789, 4723875840.0], [20030314, 1464.65, 1464.99, 1471.5, 1461.3500000000001, 1466.04, 5613442, 4274660352.0], [20030317, 1466.04, 1465.14, 1469.53, 1453.3700000000001, 1469.27, 7187381, 5182569472.0], [20030318, 1469.27, 1468.99, 1478.99, 1458.98, 1459.89, 7088745, 5252868096.0], [20030319, 1459.89, 1458.58, 1475.84, 1452.59, 1469.96, 7637422, 5726436352.0], [20030320, 1469.96, 1469.66, 1477.25, 1460.8, 1464.54, 7655740, 5749963776.0], [20030321, 1464.54, 1464.18, 1475.81, 1461.92, 1474.66, 7617922, 5048464384.0], [20030324, 1474.66, 1474.59, 1477.97, 1470.44, 1477.77, 6524191, 4484139008.0], [20030325, 1477.77, 1478.05, 1478.41, 1461.75, 1462.4, 6475235, 5034688000.0], [20030326, 1462.4, 1461.32, 1465.43, 1452.89, 1456.27, 6271469, 5008053248.0], [20030327, 1456.27, 1455.44, 1507.67, 1447.01, 1499.3500000000001, 15051894, 11094009856.0], [20030328, 1499.3500000000001, 1498.45, 1508.26, 1488.6000000000001, 1491.94, 14660784, 11204422656.0], [20030331, 1491.94, 1491.39, 1511.22, 1490.99, 1510.58, 11841571, 9020447744.0], [20030401, 1510.58, 1513.0, 1525.23, 1508.84, 1522.55, 15222782, 11762210816.0], [20030402, 1522.55, 1522.49, 1525.77, 1516.79, 1521.32, 11090214, 7883660800.0], [20030403, 1521.32, 1521.3600000000001, 1522.67, 1510.51, 1511.73, 9479199, 7244444160.0], [20030404, 1511.73, 1510.22, 1521.78, 1509.6100000000001, 1521.13, 10240916, 7722956288.0], [20030407, 1521.13, 1521.9, 1530.3700000000001, 1512.5, 1515.13, 13549293, 9793486848.0], [20030408, 1515.13, 1515.65, 1523.95, 1513.23, 1520.55, 16253782, 11405372416.0], [20030409, 1520.55, 1519.98, 1545.3400000000001, 1510.34, 1543.67, 31762638, 18831222784.0], [20030410, 1543.67, 1546.51, 1559.8700000000001, 1541.29, 1551.18, 43111014, 25276106752.0], [20030411, 1551.18, 1552.0, 1581.7, 1548.53, 1576.8600000000001, 39418797, 23107809280.0], [20030414, 1576.8600000000001, 1581.38, 1616.65, 1581.2, 1616.07, 46769753, 30599432192.0], [20030415, 1616.07, 1619.95, 1632.0900000000001, 1606.73, 1631.47, 38151012, 27973089280.0], [20030416, 1631.47, 1633.53, 1649.6000000000001, 1598.83, 1606.24, 44806839, 33518757888.0], [20030417, 1606.24, 1606.23, 1621.23, 1595.63, 1613.6000000000001, 32118989, 23319691264.0], [20030418, 1613.6000000000001, 1616.91, 1620.81, 1596.67, 1603.08, 27414894, 19793436672.0], [20030421, 1603.08, 1598.5, 1598.58, 1557.1200000000001, 1571.71, 25098945, 17700247552.0], [20030422, 1571.71, 1570.57, 1575.8, 1563.5900000000001, 1568.69, 13557199, 10007190528.0], [20030423, 1568.69, 1568.13, 1569.79, 1540.07, 1541.96, 17664771, 12803646464.0], [20030424, 1541.96, 1538.58, 1542.1100000000001, 1492.9, 1503.59, 24854482, 16087604224.0], [20030425, 1503.59, 1501.57, 1513.33, 1481.07, 1487.15, 13901836, 10041754624.0], [20030428, 1487.15, 1483.47, 1538.5900000000001, 1473.27, 1537.69, 26462607, 19483492352.0], [20030429, 1537.69, 1535.88, 1535.88, 1508.32, 1509.31, 20674901, 15826241536.0], [20030430, 1509.31, 1511.15, 1539.57, 1510.6000000000001, 1521.44, 20966324, 15675222016.0], [20030512, 1521.44, 1522.98, 1536.89, 1511.8700000000001, 1531.8700000000001, 17378744, 13231713280.0], [20030513, 1531.8700000000001, 1533.08, 1534.8, 1481.74, 1485.31, 25529591, 17854607360.0], [20030514, 1485.31, 1480.1100000000001, 1523.32, 1477.25, 1522.92, 20254407, 13686119424.0], [20030515, 1522.92, 1524.5, 1555.56, 1516.43, 1555.29, 26715503, 18580799488.0], [20030516, 1555.29, 1555.91, 1560.72, 1543.17, 1554.45, 18130439, 13846645760.0], [20030519, 1554.45, 1557.29, 1563.1100000000001, 1546.75, 1555.45, 16507582, 11509473280.0], [20030520, 1555.45, 1553.69, 1553.8400000000001, 1530.67, 1535.52, 13266615, 9327630336.0], [20030521, 1535.52, 1534.6000000000001, 1547.31, 1530.05, 1533.48, 10444031, 7705705984.0], [20030522, 1533.48, 1532.19, 1546.39, 1522.19, 1546.1100000000001, 10989875, 8241791488.0], [20030523, 1546.1100000000001, 1547.16, 1571.69, 1547.0900000000001, 1560.95, 20813339, 15523836928.0], [20030526, 1560.95, 1563.2, 1574.39, 1561.04, 1569.51, 17357022, 12493193216.0], [20030527, 1569.51, 1572.31, 1575.63, 1558.13, 1568.3400000000001, 15966476, 12030873600.0], [20030528, 1568.3400000000001, 1569.33, 1576.6200000000001, 1549.06, 1551.81, 17345719, 12434884608.0], [20030529, 1551.81, 1549.05, 1568.54, 1543.3400000000001, 1568.16, 16911020, 13371713536.0], [20030530, 1568.16, 1570.92, 1581.6100000000001, 1567.28, 1576.26, 18321275, 14534565888.0], [20030602, 1576.26, 1577.99, 1578.8700000000001, 1564.6100000000001, 1576.53, 13112817, 10551492608.0], [20030603, 1576.53, 1577.08, 1582.41, 1561.08, 1562.24, 12665087, 9982816256.0], [20030604, 1562.24, 1560.67, 1574.77, 1546.6200000000001, 1574.1100000000001, 15927705, 11491873792.0], [20030605, 1574.1100000000001, 1575.31, 1575.64, 1555.45, 1556.25, 13022067, 9466434560.0], [20030606, 1556.25, 1553.19, 1557.76, 1538.1000000000001, 1538.92, 13874500, 9211237376.0], [20030609, 1538.92, 1536.27, 1548.14, 1527.83, 1530.21, 11346521, 7796984320.0], [20030610, 1530.21, 1529.53, 1541.39, 1529.52, 1538.76, 8163290, 5869898752.0], [20030611, 1538.76, 1540.72, 1566.9, 1540.7, 1565.8400000000001, 15511865, 9414199296.0], [20030612, 1565.8400000000001, 1566.92, 1569.13, 1556.53, 1562.1100000000001, 9547458, 6839582720.0], [20030613, 1562.1100000000001, 1562.6100000000001, 1572.41, 1560.3, 1566.77, 11378882, 7710937088.0], [20030616, 1566.77, 1568.19, 1569.55, 1555.3700000000001, 1559.7, 9221960, 6881061376.0], [20030617, 1559.7, 1559.1200000000001, 1564.94, 1552.43, 1557.18, 9952659, 6459905024.0], [20030618, 1557.18, 1556.89, 1565.92, 1552.83, 1553.88, 13207889, 7332732416.0], [20030619, 1553.88, 1554.02, 1557.38, 1530.38, 1538.75, 14504295, 8062166016.0], [20030620, 1538.75, 1537.5, 1542.42, 1528.3, 1529.47, 9253283, 5717714432.0], [20030623, 1529.47, 1524.58, 1524.91, 1509.43, 1511.3600000000001, 9121908, 5933594624.0], [20030624, 1511.3600000000001, 1509.1100000000001, 1515.84, 1504.72, 1512.43, 7554533, 5240832000.0], [20030625, 1512.43, 1512.49, 1515.92, 1498.96, 1502.08, 9119553, 5722194432.0], [20030626, 1502.08, 1500.34, 1517.21, 1486.08, 1515.38, 12574490, 8089826816.0], [20030627, 1515.38, 1516.81, 1516.8700000000001, 1494.44, 1497.05, 10259070, 6603171840.0], [20030630, 1497.05, 1493.69, 1500.97, 1483.69, 1486.02, 11418299, 5180381696.0], [20030701, 1486.02, 1485.52, 1502.57, 1482.82, 1484.7, 8359717, 5577584128.0], [20030702, 1484.7, 1485.44, 1499.97, 1477.8700000000001, 1499.68, 7941319, 5699399680.0], [20030703, 1499.68, 1501.9, 1507.71, 1497.74, 1504.44, 7366238, 5955476480.0], [20030704, 1504.44, 1504.6000000000001, 1510.17, 1497.46, 1502.3500000000001, 7297746, 5593961984.0], [20030707, 1502.3500000000001, 1500.8500000000001, 1503.81, 1490.97, 1501.48, 7110300, 5265861632.0], [20030708, 1501.48, 1501.6200000000001, 1513.55, 1500.98, 1512.02, 7483613, 5524817920.0], [20030709, 1512.02, 1512.34, 1513.28, 1499.34, 1503.31, 6284420, 4734685696.0], [20030710, 1503.31, 1503.51, 1532.19, 1501.71, 1531.93, 15221355, 11165335552.0], [20030711, 1531.93, 1532.64, 1535.97, 1523.24, 1528.8500000000001, 9795392, 7966343168.0], [20030714, 1528.8500000000001, 1528.39, 1529.33, 1519.1200000000001, 1521.41, 6951944, 5599810560.0], [20030715, 1521.41, 1521.56, 1531.0, 1516.89, 1525.44, 8770402, 6418292736.0], [20030716, 1525.44, 1525.5, 1529.82, 1520.41, 1529.49, 9458006, 6264993792.0], [20030717, 1529.49, 1529.97, 1540.19, 1529.3600000000001, 1539.3600000000001, 15231598, 10987321344.0], [20030718, 1539.3600000000001, 1539.05, 1539.06, 1506.49, 1507.16, 13638491, 9697510400.0], [20030721, 1507.16, 1501.39, 1504.71, 1483.57, 1495.89, 12215025, 8345613824.0], [20030722, 1495.89, 1499.89, 1510.31, 1485.46, 1498.48, 10213118, 7617626112.0], [20030723, 1498.48, 1499.31, 1505.31, 1491.66, 1502.15, 7877962, 5865801728.0], [20030724, 1502.15, 1503.06, 1503.38, 1491.2, 1493.45, 7130576, 5360804352.0], [20030725, 1493.45, 1494.58, 1502.64, 1471.29, 1477.65, 15628453, 9265612800.0], [20030728, 1477.65, 1474.74, 1474.74, 1464.8700000000001, 1470.39, 7248408, 4949229568.0], [20030729, 1470.39, 1470.39, 1480.58, 1469.93, 1477.3, 6097542, 4369304064.0], [20030730, 1477.3, 1477.41, 1483.07, 1468.82, 1479.65, 7373850, 4868422144.0], [20030731, 1479.65, 1480.01, 1482.6000000000001, 1474.14, 1476.74, 6234449, 4478337024.0], [20030801, 1476.74, 1476.47, 1478.3600000000001, 1464.98, 1476.97, 6974270, 5217725952.0], [20030804, 1476.97, 1476.82, 1494.42, 1471.89, 1494.3600000000001, 8325095, 6225828352.0], [20030805, 1494.3600000000001, 1494.49, 1497.01, 1488.97, 1494.31, 6248160, 4711415296.0], [20030806, 1494.31, 1493.03, 1493.39, 1482.69, 1486.25, 6170086, 4505170944.0], [20030807, 1486.25, 1485.74, 1497.1000000000001, 1485.06, 1487.3700000000001, 6214445, 4639301120.0], [20030808, 1487.3700000000001, 1487.17, 1487.41, 1468.44, 1471.27, 7786446, 5647184896.0], [20030811, 1471.27, 1469.26, 1474.72, 1462.72, 1474.41, 5113104, 3685131264.0], [20030812, 1474.41, 1473.99, 1484.58, 1472.39, 1479.28, 4651339, 3413979392.0], [20030813, 1479.28, 1479.67, 1481.1100000000001, 1465.06, 1465.83, 5384685, 3886658304.0], [20030814, 1465.83, 1464.38, 1475.02, 1451.6100000000001, 1455.9, 7751326, 6078917632.0], [20030815, 1455.9, 1454.68, 1457.63, 1447.1100000000001, 1450.2, 7380294, 5558518784.0], [20030818, 1450.2, 1449.67, 1451.67, 1442.48, 1445.09, 5706707, 3851412224.0], [20030819, 1445.09, 1444.66, 1453.45, 1444.23, 1449.71, 5174717, 3780982784.0], [20030820, 1449.71, 1449.5, 1450.47, 1432.75, 1441.66, 6302306, 4333948928.0], [20030821, 1441.66, 1441.78, 1442.8600000000001, 1434.31, 1441.09, 6357186, 4503730688.0], [20030822, 1441.09, 1438.79, 1446.28, 1436.9, 1438.88, 5655785, 4274153984.0], [20030825, 1438.88, 1434.21, 1434.21, 1419.26, 1422.18, 6247526, 4575487488.0], [20030826, 1422.18, 1420.8500000000001, 1428.41, 1417.83, 1425.21, 5719069, 3994740224.0], [20030827, 1425.21, 1425.15, 1432.3500000000001, 1420.3500000000001, 1425.3600000000001, 5185861, 3647686656.0], [20030828, 1425.3600000000001, 1425.73, 1428.3500000000001, 1414.88, 1415.69, 5252151, 4104473856.0], [20030829, 1415.69, 1414.41, 1422.3500000000001, 1406.68, 1421.98, 6255921, 4694268928.0], [20030901, 1421.98, 1423.3500000000001, 1450.04, 1420.1200000000001, 1449.82, 9787720, 7584478208.0], [20030902, 1449.82, 1450.51, 1456.55, 1442.01, 1446.51, 9618677, 8304932352.0], [20030903, 1446.51, 1446.28, 1451.22, 1438.69, 1447.8500000000001, 7934245, 6481000960.0], [20030904, 1447.8500000000001, 1447.77, 1453.43, 1443.38, 1447.43, 7756322, 6050174464.0], [20030905, 1447.43, 1446.94, 1446.97, 1424.17, 1431.53, 8797560, 6924347904.0], [20030908, 1431.53, 1429.46, 1429.56, 1421.14, 1425.73, 6572019, 4978960896.0], [20030909, 1425.73, 1424.69, 1429.71, 1414.88, 1420.07, 6869803, 4955407360.0], [20030910, 1420.07, 1419.52, 1424.77, 1415.72, 1423.18, 5805676, 4279454720.0], [20030911, 1423.18, 1422.9, 1429.56, 1421.82, 1423.96, 4983347, 3745071360.0], [20030912, 1423.96, 1426.34, 1426.81, 1407.95, 1409.16, 10898797, 7787902464.0], [20030915, 1409.16, 1407.81, 1416.08, 1394.27, 1397.54, 7837559, 5547685888.0], [20030916, 1397.54, 1396.75, 1406.72, 1389.49, 1406.1000000000001, 7549020, 5235279872.0], [20030917, 1406.1000000000001, 1406.25, 1406.3700000000001, 1386.78, 1389.82, 6969215, 4640071168.0], [20030918, 1389.82, 1388.09, 1395.2, 1383.4, 1390.48, 6449628, 4510699520.0], [20030919, 1390.48, 1390.84, 1395.6000000000001, 1383.72, 1391.3700000000001, 6068520, 4248634368.0], [20030922, 1391.3700000000001, 1392.9, 1395.07, 1378.32, 1381.44, 5402086, 3936829696.0], [20030923, 1381.44, 1380.8500000000001, 1390.3500000000001, 1372.8500000000001, 1390.17, 6580509, 4686070784.0], [20030924, 1390.17, 1391.4, 1396.94, 1386.79, 1394.23, 6534770, 4622479360.0], [20030925, 1394.23, 1394.49, 1394.74, 1374.79, 1376.29, 5387565, 3836610816.0], [20030926, 1376.29, 1374.6000000000001, 1377.8700000000001, 1367.75, 1370.84, 5058716, 3695456512.0], [20030929, 1370.84, 1369.44, 1369.48, 1353.24, 1355.33, 5690487, 3811853824.0], [20030930, 1355.33, 1354.65, 1371.07, 1348.22, 1367.16, 6695770, 4562767360.0], [20031008, 1367.16, 1366.2, 1373.08, 1359.5, 1371.69, 4742732, 3043701248.0], [20031009, 1371.69, 1371.68, 1379.99, 1367.65, 1369.17, 6069543, 3724659456.0], [20031010, 1369.17, 1369.0, 1406.0, 1367.1100000000001, 1404.01, 13671898, 8664783872.0], [20031013, 1404.01, 1405.33, 1411.88, 1397.69, 1399.66, 9254776, 6172279808.0], [20031014, 1399.66, 1399.84, 1400.75, 1382.48, 1388.17, 7043525, 4591467520.0], [20031015, 1388.17, 1388.24, 1401.54, 1380.81, 1383.1000000000001, 7471055, 4831307776.0], [20031016, 1383.1000000000001, 1381.46, 1382.53, 1362.98, 1365.51, 6427421, 4506287104.0], [20031017, 1365.51, 1365.31, 1375.66, 1362.42, 1370.58, 5759780, 3928827904.0], [20031020, 1370.58, 1369.71, 1370.49, 1355.55, 1359.5, 5824906, 3794187264.0], [20031021, 1359.5, 1359.51, 1364.6000000000001, 1350.21, 1364.3, 7456708, 4734608384.0], [20031022, 1364.3, 1366.1000000000001, 1403.1000000000001, 1363.09, 1398.01, 16180474, 10378621952.0], [20031023, 1398.01, 1398.59, 1407.39, 1384.64, 1386.65, 10879055, 7184517632.0], [20031024, 1386.65, 1385.9, 1389.88, 1376.71, 1381.83, 9427492, 6270223360.0], [20031027, 1381.83, 1381.84, 1383.6000000000001, 1361.19, 1369.46, 8603581, 5836268544.0], [20031028, 1369.46, 1366.0, 1382.6000000000001, 1356.49, 1369.32, 11003647, 6856011264.0], [20031029, 1369.32, 1372.3500000000001, 1375.91, 1344.42, 1361.49, 14258919, 9461567488.0], [20031030, 1361.49, 1360.02, 1360.07, 1340.29, 1344.63, 9590991, 6046510592.0], [20031031, 1344.63, 1341.5, 1364.66, 1334.78, 1348.3, 10788335, 6659200000.0], [20031103, 1348.3, 1346.48, 1367.34, 1339.96, 1364.06, 13639622, 6996502528.0], [20031104, 1364.06, 1363.96, 1412.91, 1363.9, 1389.55, 27955262, 16062018560.0], [20031105, 1389.55, 1389.72, 1396.8600000000001, 1375.99, 1385.1100000000001, 16205427, 9471618048.0], [20031106, 1385.1100000000001, 1384.67, 1385.84, 1351.09, 1356.79, 18254720, 10916175872.0], [20031107, 1356.79, 1353.43, 1353.45, 1323.1200000000001, 1335.2, 15809009, 9473352704.0], [20031110, 1335.2, 1330.96, 1340.8700000000001, 1322.05, 1340.1000000000001, 9062253, 5606498816.0], [20031111, 1340.1000000000001, 1340.32, 1350.39, 1331.1200000000001, 1343.6200000000001, 9804738, 5966234624.0], [20031112, 1343.6200000000001, 1341.57, 1341.58, 1316.8500000000001, 1317.79, 10296484, 6260572160.0], [20031113, 1317.79, 1313.93, 1324.98, 1307.4, 1319.6100000000001, 9356415, 5532712448.0], [20031114, 1319.6100000000001, 1318.72, 1331.42, 1312.79, 1331.05, 8135283, 4988707328.0], [20031117, 1331.05, 1330.49, 1333.41, 1323.68, 1328.1000000000001, 6333991, 3942945792.0], [20031118, 1328.1000000000001, 1334.65, 1336.1000000000001, 1314.99, 1316.56, 15365955, 9432298496.0], [20031119, 1316.56, 1313.84, 1341.56, 1312.56, 1338.8700000000001, 10836911, 6814146560.0], [20031120, 1338.8700000000001, 1338.6000000000001, 1377.1200000000001, 1336.14, 1376.51, 21739638, 13380558848.0], [20031121, 1376.51, 1379.94, 1394.57, 1359.9, 1361.56, 21161553, 13294241792.0], [20031124, 1361.56, 1360.33, 1404.25, 1360.23, 1404.01, 19893087, 12446351360.0], [20031125, 1404.01, 1407.76, 1423.58, 1400.9, 1408.42, 27759953, 17694564352.0], [20031126, 1408.42, 1407.3, 1413.77, 1398.03, 1411.91, 17701892, 11546639360.0], [20031127, 1411.91, 1412.31, 1415.74, 1387.79, 1389.1000000000001, 17304761, 10391633920.0], [20031128, 1389.1000000000001, 1388.31, 1401.46, 1385.82, 1397.22, 13000534, 8527279104.0], [20031201, 1397.22, 1398.71, 1432.82, 1398.71, 1432.7, 20067919, 12735115264.0], [20031202, 1432.7, 1437.24, 1444.56, 1430.24, 1435.31, 21475946, 13495358464.0], [20031203, 1435.31, 1434.7, 1462.07, 1424.3500000000001, 1445.03, 23547705, 14962535424.0], [20031204, 1445.03, 1445.4, 1454.32, 1440.82, 1452.81, 19941111, 13498387456.0], [20031205, 1452.81, 1454.41, 1456.8700000000001, 1440.79, 1451.1200000000001, 17066734, 10803562496.0], [20031208, 1451.1200000000001, 1452.1100000000001, 1459.48, 1435.14, 1436.66, 15664419, 9378391040.0], [20031209, 1436.66, 1435.1000000000001, 1443.6100000000001, 1429.06, 1443.3700000000001, 12432960, 7997931008.0], [20031210, 1443.3700000000001, 1449.57, 1469.71, 1448.5, 1469.42, 22148787, 14404250624.0], [20031211, 1469.42, 1472.39, 1475.38, 1460.19, 1470.02, 20822422, 13944439808.0], [20031212, 1470.02, 1469.7, 1472.8600000000001, 1459.55, 1470.79, 16078232, 10919985152.0], [20031215, 1470.79, 1471.24, 1474.67, 1465.51, 1470.3600000000001, 12980440, 8374267392.0], [20031216, 1470.3600000000001, 1469.1200000000001, 1469.13, 1441.06, 1466.34, 18618896, 11572602880.0], [20031217, 1466.34, 1465.6100000000001, 1480.43, 1453.88, 1453.99, 18767609, 12347583488.0], [20031218, 1453.99, 1450.8500000000001, 1458.67, 1445.08, 1457.3, 15819152, 10571695104.0], [20031219, 1457.3, 1463.45, 1470.21, 1429.71, 1446.29, 26339927, 17173741568.0], [20031222, 1446.29, 1444.17, 1493.54, 1441.58, 1492.96, 29921379, 19957983232.0], [20031223, 1492.96, 1497.57, 1507.04, 1487.1100000000001, 1500.64, 28372572, 17794045952.0], [20031224, 1500.64, 1501.3500000000001, 1514.32, 1498.98, 1513.82, 24159981, 15872843776.0], [20031225, 1513.82, 1514.93, 1525.3, 1504.25, 1512.6000000000001, 24967402, 15537781760.0], [20031226, 1512.6000000000001, 1513.1100000000001, 1516.48, 1504.13, 1514.78, 19920922, 12495655936.0], [20031229, 1514.78, 1509.28, 1512.97, 1495.54, 1496.43, 19363864, 10895812608.0], [20031230, 1496.43, 1495.67, 1513.73, 1495.39, 1511.69, 19449154, 11915202560.0], [20031231, 1511.69, 1513.6200000000001, 1516.52, 1491.25, 1497.04, 21645524, 11757365248.0], [20040102, 1497.04, 1492.72, 1526.24, 1491.69, 1517.19, 18978088, 12733814784.0], [20040105, 1517.19, 1516.8, 1568.81, 1516.7, 1568.3500000000001, 32784966, 21841254400.0], [20040106, 1568.3500000000001, 1568.9, 1589.08, 1557.93, 1574.52, 36703573, 24432963584.0], [20040107, 1574.52, 1574.1000000000001, 1595.0, 1565.0900000000001, 1587.2, 34482972, 23445573632.0], [20040108, 1587.2, 1587.45, 1616.58, 1582.88, 1610.13, 32013227, 22433177600.0], [20040109, 1610.13, 1612.39, 1618.76, 1579.69, 1581.47, 35958290, 25376364544.0], [20040112, 1581.47, 1579.88, 1619.0900000000001, 1573.77, 1618.52, 26156496, 18796959744.0], [20040113, 1618.52, 1622.05, 1627.49, 1596.72, 1612.68, 28434556, 20818694144.0], [20040114, 1612.68, 1612.92, 1613.15, 1585.91, 1592.42, 22763200, 15858112512.0], [20040115, 1592.42, 1591.82, 1601.41, 1582.3600000000001, 1586.49, 20285774, 14673937408.0], [20040116, 1586.49, 1589.38, 1604.76, 1579.24, 1600.43, 21985943, 16318786560.0], [20040129, 1600.43, 1605.25, 1629.18, 1603.31, 1628.8400000000001, 19910392, 15044352000.0], [20040130, 1628.8400000000001, 1631.1100000000001, 1634.41, 1589.4, 1590.73, 26500536, 19276343296.0], [20040202, 1590.73, 1630.65, 1650.29, 1585.96, 1623.88, 40309887, 27519105024.0], [20040203, 1623.88, 1625.29, 1650.24, 1615.81, 1649.28, 28195284, 21305724928.0], [20040204, 1649.28, 1652.6100000000001, 1685.77, 1652.6100000000001, 1685.16, 36039925, 26920898560.0], [20040205, 1685.16, 1690.94, 1693.9, 1674.6200000000001, 1693.43, 36343793, 26676502528.0], [20040206, 1693.43, 1690.56, 1705.91, 1671.4, 1679.19, 36763884, 27101691904.0], [20040209, 1679.19, 1679.58, 1703.77, 1679.1000000000001, 1703.53, 28825141, 21600661504.0], [20040210, 1703.53, 1708.9, 1715.46, 1683.6000000000001, 1691.01, 30284730, 22508089344.0], [20040211, 1691.01, 1691.6100000000001, 1692.9, 1660.01, 1677.76, 29288747, 21184692224.0], [20040212, 1677.76, 1679.08, 1693.01, 1660.31, 1663.83, 29156697, 21897484288.0], [20040213, 1663.83, 1664.6000000000001, 1672.44, 1653.24, 1658.54, 24025735, 18694520832.0], [20040216, 1658.54, 1661.45, 1697.26, 1661.44, 1696.83, 25466730, 19640213504.0], [20040217, 1696.83, 1701.41, 1710.8600000000001, 1693.96, 1703.77, 31976010, 26081818624.0], [20040218, 1703.77, 1704.74, 1719.89, 1697.32, 1717.1000000000001, 31098173, 25655281664.0], [20040219, 1717.1000000000001, 1719.31, 1728.02, 1710.7, 1717.02, 28931695, 23778582528.0], [20040220, 1717.02, 1715.81, 1722.57, 1702.93, 1721.75, 26552608, 20231540736.0], [20040223, 1721.75, 1725.5900000000001, 1730.28, 1680.89, 1681.65, 30566855, 24061825024.0], [20040224, 1681.65, 1675.64, 1683.04, 1650.18, 1682.3, 29305681, 22155880448.0], [20040225, 1682.3, 1684.9, 1700.5, 1642.69, 1647.38, 26285834, 20368703488.0], [20040226, 1647.38, 1642.41, 1655.3, 1628.8400000000001, 1654.9, 25085848, 18434899968.0], [20040227, 1654.9, 1657.26, 1675.32, 1657.04, 1675.07, 21316242, 16570208256.0], [20040301, 1675.07, 1676.22, 1690.07, 1661.3400000000001, 1689.76, 21458634, 17217837056.0], [20040302, 1689.76, 1692.6200000000001, 1694.81, 1677.98, 1687.28, 21959201, 17513250816.0], [20040303, 1687.28, 1686.96, 1688.94, 1654.56, 1661.81, 20541767, 16061371392.0], [20040304, 1661.81, 1658.63, 1670.16, 1642.63, 1668.8700000000001, 19255238, 14827440128.0], [20040305, 1668.8700000000001, 1671.06, 1675.03, 1660.21, 1662.1000000000001, 18133416, 13443561472.0], [20040308, 1662.1000000000001, 1660.64, 1665.73, 1635.44, 1637.14, 22766481, 13470867456.0], [20040309, 1637.14, 1636.21, 1659.65, 1634.71, 1637.1000000000001, 18792045, 12906083328.0], [20040310, 1637.1000000000001, 1639.68, 1678.4, 1639.68, 1678.07, 18952303, 13403624448.0], [20040311, 1678.07, 1680.31, 1698.78, 1672.67, 1691.64, 20650830, 15886191616.0], [20040312, 1691.64, 1692.8700000000001, 1699.25, 1680.45, 1694.74, 18390717, 13800068096.0], [20040315, 1694.74, 1696.94, 1738.98, 1696.82, 1736.22, 29065090, 22021156864.0], [20040316, 1736.22, 1741.6200000000001, 1747.98, 1730.73, 1745.54, 25148778, 19447109632.0], [20040317, 1745.54, 1746.74, 1750.71, 1730.27, 1745.1000000000001, 21244535, 16670630912.0], [20040318, 1745.1000000000001, 1746.18, 1755.1000000000001, 1714.9, 1717.26, 23578002, 17903599616.0], [20040319, 1717.26, 1715.47, 1748.19, 1710.8400000000001, 1747.8700000000001, 20193521, 15102486528.0], [20040322, 1747.8700000000001, 1749.71, 1760.08, 1742.3700000000001, 1755.69, 20490810, 15249723392.0], [20040323, 1755.69, 1755.32, 1755.33, 1731.49, 1741.69, 20729147, 16082774016.0], [20040324, 1741.69, 1740.89, 1752.42, 1729.51, 1740.05, 20233070, 15730060288.0], [20040325, 1740.05, 1737.49, 1751.81, 1725.98, 1736.48, 18123061, 13998752768.0], [20040326, 1736.48, 1737.06, 1741.56, 1720.88, 1734.05, 17971982, 14737129472.0], [20040329, 1734.05, 1734.5900000000001, 1740.31, 1717.8600000000001, 1719.67, 17799933, 14482738176.0], [20040330, 1719.67, 1718.78, 1727.18, 1711.66, 1724.28, 15167516, 12430704640.0], [20040331, 1724.28, 1726.57, 1745.7, 1724.21, 1741.6200000000001, 17695363, 14335412224.0], [20040401, 1741.6200000000001, 1744.71, 1758.98, 1741.33, 1758.15, 19312172, 16210460672.0], [20040402, 1758.15, 1760.47, 1771.67, 1756.65, 1768.65, 23211071, 19086850048.0], [20040405, 1768.65, 1771.74, 1774.1200000000001, 1753.71, 1766.48, 26351057, 21888636928.0], [20040406, 1766.48, 1767.32, 1777.74, 1754.74, 1777.52, 25421633, 20996528128.0], [20040407, 1777.52, 1779.43, 1783.01, 1771.13, 1774.55, 24717080, 20685041664.0], [20040408, 1774.55, 1774.4, 1778.0900000000001, 1765.02, 1770.28, 24467966, 20846147584.0], [20040409, 1770.28, 1770.91, 1778.22, 1721.5900000000001, 1727.3500000000001, 26828828, 22388758528.0], [20040412, 1727.3500000000001, 1717.2, 1729.6200000000001, 1702.4, 1722.99, 20293370, 16483344384.0], [20040413, 1722.99, 1724.58, 1734.92, 1710.39, 1715.14, 20636893, 16871474176.0], [20040414, 1715.14, 1714.53, 1716.82, 1678.3400000000001, 1697.16, 21530458, 17010101248.0], [20040415, 1697.16, 1697.24, 1705.02, 1674.91, 1679.08, 16507157, 13086201856.0], [20040416, 1679.08, 1678.97, 1694.56, 1656.3, 1693.8600000000001, 19029895, 14600336384.0], [20040419, 1693.8600000000001, 1695.33, 1698.69, 1672.3500000000001, 1675.89, 14759026, 11779389440.0], [20040420, 1675.89, 1674.3600000000001, 1682.05, 1659.95, 1669.42, 13670256, 11149700096.0], [20040421, 1669.42, 1669.38, 1675.3600000000001, 1645.08, 1651.58, 15865939, 12346708992.0], [20040422, 1651.58, 1649.05, 1659.79, 1637.29, 1657.79, 13383034, 10312609792.0], [20040423, 1657.79, 1653.94, 1653.99, 1632.56, 1635.5, 13463930, 9905267712.0], [20040426, 1635.5, 1633.27, 1644.5, 1623.05, 1635.5, 10944212, 8358153216.0], [20040427, 1635.5, 1636.44, 1640.69, 1608.81, 1611.8600000000001, 13376478, 10466141184.0], [20040428, 1611.8600000000001, 1606.42, 1615.14, 1589.1000000000001, 1606.8, 13260498, 10233720832.0], [20040429, 1606.8, 1605.3, 1613.56, 1578.0900000000001, 1579.45, 14230964, 11058968576.0], [20040430, 1579.45, 1579.97, 1599.56, 1572.23, 1595.5900000000001, 12990051, 9997848576.0], [20040510, 1595.5900000000001, 1600.63, 1603.07, 1555.26, 1560.21, 8718337, 6365467648.0], [20040511, 1560.21, 1556.72, 1570.76, 1545.63, 1568.06, 8208075, 6157000192.0], [20040512, 1568.06, 1568.41, 1604.42, 1564.14, 1603.77, 11874966, 8758266880.0], [20040513, 1603.77, 1605.7, 1606.07, 1589.46, 1597.57, 9567336, 7357138432.0], [20040514, 1597.57, 1596.73, 1597.32, 1558.54, 1562.69, 10072769, 7395139072.0], [20040517, 1562.69, 1556.67, 1562.39, 1537.47, 1539.96, 8873142, 6529652736.0], [20040518, 1539.96, 1537.3400000000001, 1555.8600000000001, 1526.24, 1555.44, 12609870, 9817234432.0], [20040519, 1555.44, 1559.26, 1575.38, 1548.16, 1558.29, 13211805, 9647800320.0], [20040520, 1558.29, 1556.69, 1571.3, 1542.22, 1549.06, 10559511, 7179558400.0], [20040521, 1549.06, 1548.56, 1559.8600000000001, 1545.6200000000001, 1558.33, 10149540, 6499432960.0], [20040524, 1558.33, 1559.55, 1562.33, 1547.3600000000001, 1550.3500000000001, 9315736, 6136397824.0], [20040525, 1550.3500000000001, 1549.02, 1549.5900000000001, 1516.34, 1518.05, 10111280, 7124520448.0], [20040526, 1518.05, 1515.16, 1529.91, 1508.65, 1524.44, 8092712, 5588707840.0], [20040527, 1524.44, 1524.94, 1559.55, 1515.97, 1557.18, 13529194, 9372703744.0], [20040528, 1557.18, 1558.42, 1561.0, 1545.65, 1548.72, 9525949, 6709097472.0], [20040531, 1548.72, 1549.03, 1556.79, 1544.71, 1555.91, 8092426, 5650060288.0], [20040601, 1555.91, 1555.56, 1579.82, 1553.1200000000001, 1579.66, 14386479, 11152591872.0], [20040602, 1579.66, 1580.21, 1580.57, 1562.24, 1567.07, 14522630, 11768786944.0], [20040603, 1567.07, 1566.42, 1566.83, 1540.74, 1543.53, 11785274, 9256826880.0], [20040604, 1543.53, 1541.0900000000001, 1549.5, 1534.99, 1542.0900000000001, 11746335, 8254707200.0], [20040607, 1542.0900000000001, 1538.46, 1538.5, 1508.8700000000001, 1517.15, 9975911, 7136524800.0], [20040608, 1517.15, 1514.78, 1519.99, 1488.63, 1493.81, 10754945, 7830858240.0], [20040609, 1493.81, 1492.2, 1497.18, 1464.16, 1468.07, 12367769, 8841884672.0], [20040610, 1468.07, 1465.56, 1478.17, 1456.32, 1468.34, 11337074, 7825039872.0], [20040611, 1468.34, 1471.69, 1499.46, 1469.54, 1472.07, 11086339, 7828671488.0], [20040614, 1472.07, 1471.45, 1471.45, 1431.31, 1438.74, 11295659, 7664483840.0], [20040615, 1438.74, 1436.08, 1469.57, 1433.03, 1463.78, 10726086, 7284825088.0], [20040616, 1463.78, 1465.23, 1491.69, 1452.58, 1475.42, 11787133, 7916291072.0], [20040617, 1475.42, 1475.27, 1478.49, 1443.53, 1445.5, 9847524, 6830784000.0], [20040618, 1445.5, 1442.48, 1442.48, 1411.03, 1427.3, 10520460, 7389534208.0], [20040621, 1427.3, 1421.83, 1434.2, 1414.97, 1433.47, 8221234, 5892775936.0], [20040622, 1433.47, 1434.42, 1456.13, 1430.96, 1450.68, 11141369, 8352979456.0], [20040623, 1450.68, 1450.07, 1450.1100000000001, 1428.8, 1440.73, 8713056, 6537909248.0], [20040624, 1440.73, 1438.31, 1447.39, 1426.49, 1427.75, 9506898, 6965151232.0], [20040625, 1427.75, 1426.55, 1434.47, 1399.39, 1401.1100000000001, 9854145, 7095026176.0], [20040628, 1401.1100000000001, 1396.3600000000001, 1397.52, 1380.2, 1385.18, 8313757, 5648446464.0], [20040629, 1385.18, 1384.64, 1409.38, 1376.22, 1408.69, 10654000, 6880065536.0], [20040630, 1408.69, 1408.27, 1415.84, 1394.68, 1399.16, 8709699, 5603837952.0], [20040701, 1399.16, 1398.2, 1445.1000000000001, 1396.3500000000001, 1441.07, 14580098, 9447359488.0], [20040702, 1441.07, 1441.1200000000001, 1447.6100000000001, 1428.07, 1441.19, 11068766, 7289871360.0], [20040705, 1441.19, 1440.17, 1444.93, 1429.1200000000001, 1444.59, 8398896, 5442176000.0], [20040706, 1444.59, 1445.4, 1466.78, 1445.32, 1450.03, 12255000, 8098817536.0], [20040707, 1450.03, 1448.95, 1448.96, 1434.29, 1438.4, 8110749, 5357677056.0], [20040708, 1438.4, 1436.47, 1440.64, 1426.95, 1439.78, 7158494, 4666150912.0], [20040709, 1439.78, 1439.73, 1451.75, 1429.14, 1430.65, 7418729, 4926662656.0], [20040712, 1430.65, 1426.25, 1426.25, 1393.81, 1397.15, 8930134, 5693310976.0], [20040713, 1397.15, 1395.3500000000001, 1403.14, 1389.16, 1399.46, 7358626, 4600439296.0], [20040714, 1399.46, 1399.8600000000001, 1408.99, 1378.91, 1403.76, 10506909, 6593246208.0], [20040715, 1403.76, 1404.47, 1422.26, 1399.98, 1421.54, 12771154, 8411706368.0], [20040716, 1421.54, 1423.69, 1458.39, 1422.24, 1456.13, 22935943, 14594783232.0], [20040719, 1456.13, 1456.77, 1465.84, 1447.05, 1457.54, 13493061, 8966334464.0], [20040720, 1457.54, 1457.23, 1457.29, 1440.06, 1447.94, 12447571, 8293449216.0], [20040721, 1447.94, 1446.52, 1452.8600000000001, 1436.8500000000001, 1448.04, 9644045, 6550139904.0], [20040722, 1448.04, 1448.13, 1449.69, 1404.54, 1407.44, 13235340, 8772963328.0], [20040723, 1407.44, 1403.3600000000001, 1408.46, 1387.26, 1407.4, 10997608, 6963159552.0], [20040726, 1407.4, 1401.84, 1401.88, 1381.91, 1387.67, 8444411, 5325877248.0], [20040727, 1387.67, 1386.99, 1395.31, 1373.42, 1384.13, 9508097, 5857960960.0], [20040728, 1384.13, 1385.5, 1397.17, 1366.5, 1388.81, 10422292, 6219950592.0], [20040729, 1388.81, 1388.6200000000001, 1407.3600000000001, 1385.96, 1407.33, 11508945, 7160332288.0], [20040730, 1407.33, 1408.49, 1409.1200000000001, 1384.74, 1386.2, 9311763, 5895365632.0], [20040802, 1386.2, 1381.88, 1383.08, 1370.5, 1373.22, 7271499, 4757135872.0], [20040803, 1373.22, 1371.28, 1378.2, 1363.69, 1366.26, 7792464, 5450751488.0], [20040804, 1366.26, 1365.67, 1424.55, 1364.01, 1404.51, 17709083, 10878660608.0], [20040805, 1404.51, 1402.3700000000001, 1413.08, 1387.55, 1389.04, 11043246, 6826090496.0], [20040806, 1389.04, 1388.07, 1400.95, 1380.31, 1390.46, 9235484, 5914393088.0], [20040809, 1390.46, 1388.08, 1397.59, 1382.94, 1395.8500000000001, 8224818, 5088668672.0], [20040810, 1395.8500000000001, 1396.6200000000001, 1404.72, 1390.94, 1400.77, 7162672, 4532793856.0], [20040811, 1400.77, 1401.02, 1401.25, 1382.24, 1384.96, 7948078, 4834778112.0], [20040812, 1384.96, 1378.79, 1378.79, 1357.08, 1368.2, 8755345, 5170554880.0], [20040813, 1368.2, 1361.98, 1377.82, 1358.31, 1368.45, 8592050, 5377719296.0], [20040816, 1368.45, 1366.52, 1369.8700000000001, 1350.84, 1354.51, 8121606, 4719178240.0], [20040817, 1354.51, 1354.38, 1364.41, 1344.81, 1360.2, 7568852, 4745609216.0], [20040818, 1360.2, 1359.8700000000001, 1371.23, 1357.03, 1358.22, 7980519, 5141436928.0], [20040819, 1358.22, 1357.23, 1357.27, 1333.48, 1340.45, 8623672, 5137114624.0], [20040820, 1340.45, 1338.31, 1349.47, 1327.77, 1341.74, 8835866, 4986079744.0], [20040823, 1341.74, 1339.93, 1339.94, 1322.98, 1325.41, 6770421, 3964251136.0], [20040824, 1325.41, 1323.79, 1347.15, 1317.56, 1344.63, 10166386, 5484376064.0], [20040825, 1344.63, 1344.46, 1346.97, 1334.29, 1339.78, 6879255, 3833919232.0], [20040826, 1339.78, 1339.6200000000001, 1340.95, 1330.22, 1334.42, 6084274, 3515780608.0], [20040827, 1334.42, 1333.31, 1337.73, 1314.6000000000001, 1320.6100000000001, 7126479, 4061753088.0], [20040830, 1320.6100000000001, 1318.32, 1322.23, 1310.02, 1319.41, 6289423, 3436928512.0], [20040831, 1319.41, 1342.3, 1360.75, 1331.76, 1342.06, 12592352, 6943955456.0], [20040901, 1342.06, 1340.75, 1340.77, 1319.8600000000001, 1321.46, 6758693, 3677390592.0], [20040902, 1321.46, 1319.07, 1328.6100000000001, 1303.19, 1327.93, 9207820, 4861988864.0], [20040903, 1327.93, 1327.81, 1333.22, 1319.82, 1327.1200000000001, 8206269, 4111096064.0], [20040906, 1327.1200000000001, 1326.46, 1326.8700000000001, 1315.96, 1321.46, 6085463, 3216238336.0], [20040907, 1321.46, 1321.21, 1325.68, 1312.31, 1324.29, 6308507, 3215601152.0], [20040908, 1324.29, 1322.84, 1323.26, 1302.1100000000001, 1309.33, 8600496, 4076817408.0], [20040909, 1309.33, 1307.47, 1307.47, 1281.75, 1284.31, 8667538, 4464118784.0], [20040910, 1284.31, 1281.58, 1287.75, 1270.94, 1287.08, 6512138, 3398917120.0], [20040913, 1287.08, 1285.32, 1285.32, 1259.43, 1260.32, 7293314, 3844096000.0], [20040914, 1260.32, 1266.23, 1305.73, 1266.23, 1300.3600000000001, 13197996, 7007988736.0], [20040915, 1300.3600000000001, 1303.29, 1374.04, 1301.38, 1355.23, 30964442, 17144889344.0], [20040916, 1355.23, 1364.25, 1377.99, 1354.2, 1371.2, 24053605, 13565218816.0], [20040917, 1371.2, 1373.5, 1415.64, 1368.54, 1414.7, 33018703, 18987692032.0], [20040920, 1414.7, 1423.97, 1463.79, 1422.9, 1463.22, 44940846, 26526601216.0], [20040921, 1463.22, 1466.2, 1467.54, 1436.51, 1448.56, 38403422, 22673551360.0], [20040922, 1448.56, 1444.25, 1451.41, 1414.7, 1420.15, 32238924, 19653058560.0], [20040923, 1420.15, 1417.39, 1464.98, 1408.6100000000001, 1464.78, 23744934, 14807842816.0], [20040924, 1464.78, 1475.09, 1496.21, 1434.31, 1435.56, 43475627, 28871991296.0], [20040927, 1435.56, 1452.51, 1466.4, 1419.31, 1427.4, 21099196, 13007545344.0], [20040928, 1427.4, 1430.22, 1438.05, 1416.6000000000001, 1435.59, 15027514, 9323324416.0], [20040929, 1435.59, 1436.71, 1438.98, 1417.83, 1420.01, 14036572, 8741385216.0], [20040930, 1420.01, 1418.1100000000001, 1420.05, 1390.68, 1396.7, 13680023, 8289274368.0], [20041008, 1396.7, 1395.67, 1423.2, 1373.93, 1422.93, 14713404, 9452083200.0], [20041011, 1422.93, 1424.22, 1437.57, 1409.22, 1413.15, 24349114, 16520343552.0], [20041012, 1413.15, 1410.6100000000001, 1410.6100000000001, 1380.69, 1384.44, 17897218, 11633364992.0], [20041013, 1384.44, 1382.3600000000001, 1393.65, 1372.06, 1386.72, 14962308, 9840269312.0], [20041014, 1386.72, 1386.8600000000001, 1387.3600000000001, 1331.13, 1332.94, 18350574, 11741983744.0], [20041015, 1332.94, 1328.47, 1340.1200000000001, 1312.55, 1330.52, 14361617, 9018067968.0], [20041018, 1330.52, 1332.52, 1341.78, 1316.32, 1335.39, 10658640, 6842573312.0], [20041019, 1335.39, 1339.06, 1361.81, 1334.46, 1337.6200000000001, 13779577, 8497547264.0], [20041020, 1337.6200000000001, 1337.71, 1337.71, 1311.88, 1330.58, 12399703, 7643656192.0], [20041021, 1330.58, 1331.22, 1340.96, 1304.54, 1310.55, 17102048, 10720883712.0], [20041022, 1310.55, 1310.8500000000001, 1330.56, 1294.04, 1329.3500000000001, 18726338, 11676886016.0], [20041025, 1329.3500000000001, 1337.25, 1346.88, 1308.89, 1311.15, 18448539, 11873248256.0], [20041026, 1311.15, 1309.6200000000001, 1325.2, 1289.8700000000001, 1324.78, 17882861, 11024253952.0], [20041027, 1324.78, 1326.92, 1343.03, 1314.8700000000001, 1342.8, 21662050, 13025434624.0], [20041028, 1342.8, 1340.81, 1356.63, 1336.75, 1341.74, 20597370, 12316170240.0], [20041029, 1341.74, 1316.6000000000001, 1337.28, 1304.07, 1320.54, 18777589, 11276840960.0], [20041101, 1320.54, 1317.66, 1323.1000000000001, 1304.29, 1305.29, 12590679, 7261628928.0], [20041102, 1305.29, 1303.88, 1306.28, 1290.99, 1301.53, 11549233, 6751826432.0], [20041103, 1301.53, 1304.57, 1327.5, 1301.32, 1326.75, 13934924, 8456573440.0], [20041104, 1326.75, 1328.1100000000001, 1338.26, 1301.3600000000001, 1304.78, 14588004, 8797080576.0], [20041105, 1304.78, 1308.65, 1315.94, 1298.71, 1305.13, 10552211, 6296389632.0], [20041108, 1305.13, 1303.52, 1307.6200000000001, 1292.91, 1304.23, 7874664, 4432615936.0], [20041109, 1304.23, 1304.3700000000001, 1313.15, 1299.94, 1307.43, 7610018, 4304997888.0], [20041110, 1307.43, 1310.32, 1360.71, 1302.7, 1354.39, 24386782, 14177614848.0], [20041111, 1354.39, 1358.65, 1379.8600000000001, 1346.03, 1347.07, 28580157, 16885109760.0], [20041112, 1347.07, 1346.84, 1360.33, 1341.1200000000001, 1352.22, 16279325, 9528609792.0], [20041115, 1352.22, 1354.48, 1370.6200000000001, 1354.48, 1370.05, 14980888, 8982784000.0], [20041116, 1370.05, 1372.58, 1376.19, 1361.28, 1370.39, 14776741, 8660352000.0], [20041117, 1370.39, 1370.7, 1370.79, 1350.52, 1356.14, 12749822, 7630051328.0], [20041118, 1356.14, 1353.5, 1368.06, 1352.89, 1367.83, 12232058, 7361439744.0], [20041119, 1367.83, 1369.81, 1380.08, 1365.24, 1379.96, 15167137, 8746693632.0], [20041122, 1379.96, 1381.58, 1387.34, 1374.41, 1383.02, 18855877, 10434707456.0], [20041123, 1383.02, 1383.53, 1383.79, 1368.14, 1371.24, 18174060, 10174873600.0], [20041124, 1371.24, 1371.32, 1380.77, 1358.45, 1359.13, 17432962, 9843335168.0], [20041125, 1359.13, 1358.41, 1362.16, 1348.41, 1358.33, 14374871, 7827282432.0], [20041126, 1358.33, 1357.54, 1362.49, 1354.8, 1356.73, 11317103, 6187469312.0], [20041129, 1356.73, 1354.57, 1354.57, 1335.6100000000001, 1337.43, 11780766, 6208421376.0], [20041130, 1337.43, 1336.0, 1341.48, 1332.29, 1340.77, 10219040, 5546089472.0], [20041201, 1340.77, 1340.92, 1342.55, 1332.97, 1334.94, 10243622, 5848968192.0], [20041202, 1334.94, 1333.57, 1334.06, 1324.55, 1333.09, 13502830, 7766129152.0], [20041203, 1333.09, 1333.01, 1343.71, 1332.8600000000001, 1337.2, 14085162, 8244573184.0], [20041206, 1337.2, 1337.81, 1342.83, 1327.38, 1339.64, 11115163, 6360079360.0], [20041207, 1339.64, 1339.82, 1340.88, 1322.82, 1323.75, 10742865, 5997497344.0], [20041208, 1323.75, 1331.28, 1337.8700000000001, 1322.05, 1326.44, 9061209, 4964248576.0], [20041209, 1326.44, 1326.74, 1352.45, 1318.47, 1338.81, 16127007, 8397698560.0], [20041210, 1338.81, 1336.63, 1340.3600000000001, 1316.64, 1317.72, 11620000, 6321974272.0], [20041213, 1317.72, 1312.6000000000001, 1314.4, 1299.8, 1309.69, 9060142, 4896391680.0], [20041214, 1309.69, 1309.07, 1315.89, 1303.15, 1307.55, 8869243, 4713497600.0], [20041215, 1307.55, 1307.34, 1317.82, 1291.8500000000001, 1313.05, 12590300, 6603170816.0], [20041216, 1313.05, 1311.03, 1317.6200000000001, 1302.48, 1305.02, 10335441, 5159519232.0], [20041217, 1305.02, 1303.94, 1303.94, 1288.24, 1290.49, 8420392, 4287834880.0], [20041220, 1290.49, 1286.07, 1286.07, 1272.15, 1275.46, 8866452, 4662348800.0], [20041221, 1275.46, 1275.09, 1285.7, 1271.03, 1275.17, 7539937, 3773511168.0], [20041222, 1275.17, 1277.18, 1307.73, 1275.06, 1307.57, 14110557, 7427507200.0], [20041223, 1307.57, 1308.58, 1308.59, 1280.72, 1282.72, 8973190, 4954196992.0], [20041224, 1282.72, 1281.32, 1290.66, 1280.38, 1285.04, 7674262, 4319338496.0], [20041227, 1285.04, 1285.41, 1292.31, 1276.73, 1280.27, 7815659, 4214836224.0], [20041228, 1280.27, 1280.93, 1283.63, 1271.91, 1278.94, 8555038, 4374934016.0], [20041229, 1278.94, 1278.69, 1285.55, 1270.89, 1274.31, 9222039, 4803606528.0], [20041230, 1274.31, 1273.15, 1280.57, 1264.15, 1273.71, 9623304, 5072926208.0], [20041231, 1273.71, 1275.39, 1280.83, 1264.49, 1266.5, 9218450, 4756548096.0], [20050104, 1266.5, 1260.78, 1260.78, 1238.18, 1242.77, 8713300, 4457395712.0], [20050105, 1242.77, 1241.68, 1258.58, 1235.75, 1251.94, 9154315, 4950790144.0], [20050106, 1251.94, 1252.49, 1252.73, 1234.24, 1239.43, 8350915, 4411867648.0], [20050107, 1239.43, 1239.32, 1256.31, 1235.51, 1244.75, 9321671, 5066913280.0], [20050110, 1244.75, 1243.58, 1252.72, 1236.09, 1252.4, 7622100, 4145556480.0], [20050111, 1252.4, 1252.71, 1260.8700000000001, 1247.83, 1257.46, 8071910, 4392186368.0], [20050112, 1257.46, 1257.17, 1257.19, 1246.42, 1256.92, 7141222, 3826041856.0], [20050113, 1256.92, 1255.72, 1259.5, 1251.02, 1256.31, 9202209, 5036457984.0], [20050114, 1256.31, 1255.8700000000001, 1268.8600000000001, 1243.8700000000001, 1245.6200000000001, 10414686, 5309141504.0], [20050117, 1245.6200000000001, 1235.57, 1236.4, 1214.06, 1216.65, 10531618, 5469452800.0], [20050118, 1216.65, 1215.78, 1226.04, 1207.05, 1225.45, 10660165, 5326858752.0], [20050119, 1225.45, 1225.07, 1225.07, 1214.64, 1218.1100000000001, 9698799, 4700638208.0], [20050120, 1218.1100000000001, 1213.3700000000001, 1213.96, 1199.17, 1204.39, 10775548, 5415349248.0], [20050121, 1204.39, 1201.93, 1237.91, 1189.21, 1234.48, 17712087, 9052332032.0], [20050124, 1234.48, 1258.02, 1265.95, 1239.8, 1255.78, 18721981, 9834551296.0], [20050125, 1255.78, 1252.3500000000001, 1254.8700000000001, 1239.16, 1254.23, 12184068, 6463956480.0], [20050126, 1254.23, 1252.3700000000001, 1254.23, 1240.13, 1241.96, 9985032, 5374395392.0], [20050127, 1241.96, 1239.58, 1241.14, 1223.88, 1225.89, 9823237, 4981998592.0], [20050128, 1225.89, 1223.73, 1226.3, 1208.8600000000001, 1213.67, 8492920, 4220704512.0], [20050131, 1213.67, 1210.76, 1210.76, 1190.17, 1191.82, 9631524, 4703524864.0], [20050201, 1191.82, 1189.5, 1203.07, 1187.26, 1188.93, 9950608, 4946929152.0], [20050202, 1188.93, 1189.5, 1253.16, 1189.5, 1252.5, 20359136, 10482972672.0], [20050203, 1252.5, 1253.81, 1269.16, 1236.18, 1242.31, 21344430, 10959065088.0], [20050204, 1242.31, 1238.6100000000001, 1274.1100000000001, 1235.64, 1269.0, 17888626, 9722636288.0], [20050216, 1269.0, 1276.02, 1291.46, 1270.32, 1278.88, 15495546, 8051410944.0], [20050217, 1278.88, 1280.03, 1280.03, 1263.71, 1276.13, 11758896, 6139561984.0], [20050218, 1276.13, 1275.66, 1278.6200000000001, 1258.56, 1258.97, 11168799, 5818373632.0], [20050221, 1258.97, 1259.53, 1284.94, 1259.51, 1284.48, 13208711, 6975972864.0], [20050222, 1284.48, 1285.63, 1312.53, 1282.78, 1309.28, 23754829, 12851517440.0], [20050223, 1309.28, 1309.6200000000001, 1316.59, 1299.15, 1309.47, 37516656, 14854311936.0], [20050224, 1309.47, 1307.04, 1310.97, 1296.98, 1309.95, 25144255, 11784628224.0], [20050225, 1309.95, 1311.3700000000001, 1328.53, 1311.2, 1312.44, 29964602, 14482598912.0], [20050228, 1312.44, 1311.44, 1315.14, 1298.93, 1306.0, 20024188, 10443370496.0], [20050301, 1306.0, 1305.25, 1308.76, 1295.64, 1303.41, 16556229, 8196615168.0], [20050302, 1303.41, 1303.31, 1316.72, 1285.92, 1287.45, 21793505, 11012411392.0], [20050303, 1287.45, 1285.2, 1295.25, 1276.88, 1294.34, 14283461, 7099432448.0], [20050304, 1294.34, 1294.16, 1299.6000000000001, 1286.48, 1287.71, 12677368, 6404050944.0], [20050307, 1287.71, 1288.41, 1296.88, 1287.74, 1293.74, 12321073, 6412143104.0], [20050308, 1293.74, 1298.25, 1318.9, 1296.91, 1318.27, 21855229, 11481853952.0], [20050309, 1318.27, 1321.21, 1326.08, 1310.23, 1316.79, 23269382, 12449567744.0], [20050310, 1316.79, 1316.9, 1316.9, 1282.53, 1286.23, 22283552, 10900465664.0], [20050311, 1286.23, 1284.51, 1292.53, 1278.15, 1289.94, 17025294, 9203747840.0], [20050314, 1289.94, 1288.98, 1304.1100000000001, 1271.51, 1293.5, 22120362, 12245028864.0], [20050315, 1293.5, 1293.13, 1293.26, 1266.64, 1269.14, 19599457, 9995649024.0], [20050316, 1269.14, 1267.05, 1268.19, 1247.89, 1255.59, 16746570, 8573462528.0], [20050317, 1255.59, 1255.98, 1257.79, 1242.51, 1243.47, 14868698, 7966730752.0], [20050318, 1243.47, 1242.45, 1248.03, 1223.6100000000001, 1227.4, 15380512, 7572716544.0], [20050321, 1227.4, 1226.14, 1232.82, 1220.82, 1231.05, 11472605, 5933418496.0], [20050322, 1231.05, 1230.68, 1231.68, 1202.43, 1206.92, 16952365, 8325687296.0], [20050323, 1206.92, 1205.76, 1218.01, 1194.32, 1201.65, 15677028, 8021647360.0], [20050324, 1201.65, 1200.26, 1208.6100000000001, 1187.58, 1208.19, 13225208, 6833315840.0], [20050325, 1208.19, 1207.2, 1211.16, 1199.8700000000001, 1205.63, 13638596, 5364521472.0], [20050328, 1205.63, 1204.8500000000001, 1204.8500000000001, 1185.46, 1200.1100000000001, 10955729, 5049234432.0], [20050329, 1200.1100000000001, 1199.69, 1209.23, 1194.59, 1195.02, 12594848, 5438674432.0], [20050330, 1195.02, 1192.45, 1192.45, 1171.81, 1172.57, 17060469, 6566130688.0], [20050331, 1172.57, 1168.83, 1181.53, 1162.03, 1181.24, 13240887, 5578809344.0], [20050401, 1181.24, 1180.3700000000001, 1237.8, 1173.54, 1223.57, 26272041, 11313619968.0], [20050404, 1223.57, 1212.1200000000001, 1218.28, 1196.94, 1202.97, 17222828, 8213719552.0], [20050405, 1202.97, 1200.69, 1209.34, 1189.26, 1191.74, 13850032, 6615976448.0], [20050406, 1191.74, 1191.2, 1220.42, 1183.91, 1214.8700000000001, 20359888, 10199033856.0], [20050407, 1214.8700000000001, 1216.73, 1248.06, 1213.65, 1225.49, 29172176, 14504883200.0], [20050408, 1225.49, 1225.05, 1249.2, 1218.76, 1248.52, 21170304, 10350754816.0], [20050411, 1248.52, 1248.15, 1252.81, 1235.3600000000001, 1240.97, 21966194, 11237908480.0], [20050412, 1240.97, 1239.13, 1239.13, 1218.51, 1219.51, 16030076, 7831029760.0], [20050413, 1219.51, 1228.97, 1254.32, 1228.97, 1248.2, 24752143, 11481073664.0], [20050414, 1248.2, 1252.21, 1253.6000000000001, 1233.24, 1234.33, 18351920, 8831987712.0], [20050415, 1234.33, 1229.68, 1229.68, 1213.2, 1216.96, 17853498, 8084051456.0], [20050418, 1216.96, 1212.39, 1212.39, 1190.98, 1197.73, 13830402, 6464768512.0], [20050419, 1197.73, 1196.28, 1202.49, 1191.23, 1199.9, 12276859, 6209199616.0], [20050420, 1199.9, 1198.96, 1198.96, 1178.64, 1184.19, 13938918, 6150455296.0], [20050421, 1184.19, 1182.2, 1190.54, 1167.99, 1172.56, 16416224, 7310745088.0], [20050422, 1172.56, 1171.03, 1177.89, 1163.4, 1169.19, 16595271, 7498870784.0], [20050425, 1169.19, 1166.34, 1166.34, 1146.41, 1157.97, 17354582, 7200084480.0], [20050426, 1157.97, 1155.64, 1169.15, 1151.64, 1165.33, 16748787, 7420841984.0], [20050427, 1165.33, 1165.1000000000001, 1166.2, 1148.14, 1148.76, 16355237, 7294192640.0], [20050428, 1148.76, 1145.75, 1172.71, 1135.73, 1169.1200000000001, 21215137, 9336227840.0], [20050429, 1169.1200000000001, 1168.33, 1170.2, 1155.98, 1159.15, 16816459, 7562747392.0], [20050509, 1159.15, 1160.6200000000001, 1165.39, 1130.41, 1130.83, 14742221, 5849622528.0], [20050510, 1130.83, 1126.82, 1135.8, 1108.42, 1135.56, 17041457, 7060629504.0], [20050511, 1135.56, 1134.59, 1140.17, 1121.8700000000001, 1124.27, 13582178, 5830102528.0], [20050512, 1124.27, 1122.18, 1122.92, 1099.84, 1103.99, 15674281, 6754096640.0], [20050513, 1103.99, 1101.6100000000001, 1120.17, 1093.28, 1107.63, 16024056, 6754902016.0], [20050516, 1107.63, 1105.4, 1105.4, 1082.14, 1095.47, 12414004, 5214365184.0], [20050517, 1095.47, 1091.26, 1108.18, 1083.94, 1099.64, 13206388, 5470531072.0], [20050518, 1099.64, 1099.74, 1108.84, 1090.3, 1102.96, 12232213, 5196636672.0], [20050519, 1102.96, 1101.75, 1107.23, 1083.1100000000001, 1103.47, 12519346, 5255400448.0], [20050520, 1103.47, 1100.49, 1108.6100000000001, 1094.67, 1099.27, 11403248, 4653184000.0], [20050523, 1099.27, 1095.31, 1095.31, 1069.44, 1070.84, 12295400, 4507503616.0], [20050524, 1070.84, 1066.0, 1078.1, 1057.54, 1073.85, 14061284, 5281489408.0], [20050525, 1073.85, 1072.52, 1082.18, 1064.88, 1072.14, 11860549, 4636251136.0], [20050526, 1072.14, 1071.21, 1077.44, 1055.82, 1058.8700000000001, 11318005, 4584254976.0], [20050527, 1058.8700000000001, 1056.32, 1068.21, 1050.06, 1051.95, 12846774, 5094126080.0], [20050530, 1051.95, 1049.72, 1063.95, 1043.28, 1060.16, 11297208, 4273410816.0], [20050531, 1060.16, 1061.6100000000001, 1070.5, 1057.75, 1060.74, 11403835, 4394429440.0], [20050601, 1060.74, 1059.6100000000001, 1063.52, 1035.71, 1039.19, 12365833, 4852104704.0], [20050602, 1039.19, 1036.73, 1036.73, 1008.75, 1016.0600000000001, 16123371, 5874594816.0], [20050603, 1016.0600000000001, 1013.9, 1019.9200000000001, 1000.52, 1013.64, 13550990, 4740750848.0], [20050606, 1013.64, 1010.38, 1034.85, 998.23, 1034.38, 15985146, 5367403520.0], [20050607, 1034.38, 1036.6200000000001, 1055.63, 1029.54, 1030.94, 20631147, 7798912512.0], [20050608, 1030.94, 1044.18, 1118.69, 1040.16, 1115.58, 53338598, 19937271808.0], [20050609, 1115.58, 1118.81, 1146.42, 1103.68, 1131.05, 50963640, 20344209408.0], [20050610, 1131.05, 1130.55, 1130.55, 1101.83, 1108.29, 34298973, 14043388928.0], [20050613, 1108.29, 1105.96, 1112.1000000000001, 1085.8700000000001, 1106.29, 23995555, 9288625152.0], [20050614, 1106.29, 1108.34, 1119.68, 1092.4, 1093.46, 21637110, 8982377472.0], [20050615, 1093.46, 1090.46, 1090.46, 1070.06, 1072.84, 18191269, 7560107520.0], [20050616, 1072.84, 1071.77, 1086.35, 1064.03, 1086.01, 16537317, 7174731264.0], [20050617, 1086.01, 1090.1100000000001, 1094.67, 1079.08, 1085.6100000000001, 20425842, 8688283648.0], [20050620, 1085.6100000000001, 1087.85, 1115.8600000000001, 1073.41, 1115.6200000000001, 28472659, 10673141760.0], [20050621, 1115.6200000000001, 1115.67, 1115.67, 1098.9, 1101.49, 19144774, 7607965696.0], [20050622, 1101.49, 1098.96, 1103.25, 1090.74, 1102.03, 15100993, 6109750784.0], [20050623, 1102.03, 1100.56, 1106.75, 1092.48, 1093.7, 14911267, 5730503168.0], [20050624, 1093.7, 1091.99, 1102.23, 1087.69, 1101.88, 13158105, 5236026880.0], [20050627, 1101.88, 1108.46, 1129.96, 1108.46, 1124.64, 27422458, 10938724352.0], [20050628, 1124.64, 1120.94, 1120.94, 1105.34, 1108.59, 16718826, 6557212672.0], [20050629, 1108.59, 1111.67, 1113.52, 1103.91, 1104.99, 16478113, 6768423424.0], [20050630, 1104.99, 1103.48, 1103.48, 1078.1, 1080.94, 17020135, 6645071872.0], [20050701, 1080.94, 1077.31, 1077.31, 1053.63, 1055.59, 16941321, 6381373440.0], [20050704, 1055.59, 1050.24, 1050.24, 1030.18, 1047.28, 14592935, 5256779264.0], [20050705, 1047.28, 1043.88, 1047.82, 1032.52, 1039.04, 11755998, 5236717056.0], [20050706, 1039.04, 1040.7, 1044.78, 1028.22, 1033.55, 11407461, 4419502080.0], [20050707, 1033.55, 1033.22, 1044.05, 1030.5, 1038.6, 9822027, 3765107968.0], [20050708, 1038.6, 1036.41, 1036.41, 1015.4, 1017.98, 12306162, 4478363648.0], [20050711, 1017.98, 1026.79, 1043.21, 1009.0400000000001, 1011.5, 13948755, 4974008320.0], [20050712, 1011.5, 1007.9, 1048.92, 1004.08, 1046.16, 23203534, 8530453504.0], [20050713, 1046.16, 1044.58, 1045.94, 1033.81, 1037.39, 15710608, 5835467776.0], [20050714, 1037.39, 1035.53, 1049.88, 1033.17, 1040.42, 16554577, 5830808576.0], [20050715, 1040.42, 1039.6100000000001, 1046.3600000000001, 1021.99, 1026.1100000000001, 14754487, 5383762944.0], [20050718, 1026.1100000000001, 1023.38, 1023.38, 1008.52, 1012.1, 12263001, 4354767360.0], [20050719, 1012.1, 1011.01, 1020.6700000000001, 1004.66, 1014.35, 12041997, 4143305984.0], [20050720, 1014.35, 1013.98, 1025.1, 1008.6800000000001, 1021.0500000000001, 13627627, 4662888448.0], [20050721, 1021.0500000000001, 1020.69, 1022.0400000000001, 1009.99, 1020.63, 14906353, 5103446016.0], [20050722, 1020.63, 1026.13, 1054.64, 1024.0, 1046.32, 32653357, 11508054016.0], [20050725, 1046.32, 1045.27, 1048.97, 1040.59, 1045.4, 17573902, 6386698752.0], [20050726, 1045.4, 1046.54, 1078.06, 1046.54, 1072.81, 32541661, 11513104384.0], [20050727, 1072.81, 1072.56, 1090.19, 1068.5, 1089.91, 29030697, 10539381760.0], [20050728, 1089.91, 1090.1100000000001, 1097.63, 1083.3600000000001, 1086.55, 30300031, 11063745536.0], [20050729, 1086.55, 1084.97, 1088.48, 1077.1200000000001, 1083.03, 21468602, 7503209984.0], [20050801, 1083.03, 1082.8, 1094.15, 1081.1200000000001, 1088.95, 17586409, 6370277888.0], [20050802, 1088.95, 1089.53, 1104.04, 1084.8, 1104.04, 24788137, 8112752640.0], [20050803, 1104.04, 1106.32, 1120.68, 1103.9, 1107.7, 41190688, 13494905856.0], [20050804, 1107.7, 1104.91, 1108.16, 1099.13, 1102.59, 25266484, 8302179328.0], [20050805, 1102.59, 1102.6200000000001, 1129.07, 1102.6000000000001, 1128.74, 35484585, 13071075328.0], [20050808, 1128.74, 1131.8, 1146.73, 1131.8, 1138.88, 36295992, 14258968576.0], [20050809, 1138.88, 1139.1200000000001, 1152.94, 1130.58, 1152.53, 30836892, 12324495360.0], [20050810, 1152.53, 1153.21, 1165.13, 1144.95, 1165.03, 36379071, 13919625216.0], [20050811, 1165.03, 1165.44, 1184.26, 1164.1000000000001, 1183.58, 43196539, 17368438784.0], [20050812, 1183.58, 1185.27, 1192.05, 1161.79, 1167.92, 47087276, 18561890304.0], [20050815, 1167.92, 1167.03, 1187.8, 1163.8500000000001, 1187.01, 38830768, 15482152960.0], [20050816, 1187.01, 1188.02, 1192.92, 1170.1100000000001, 1177.28, 38349282, 16310369280.0], [20050817, 1177.28, 1175.18, 1193.57, 1160.08, 1192.83, 39023495, 15284434944.0], [20050818, 1192.83, 1194.44, 1201.76, 1146.56, 1148.04, 65532932, 23508379648.0], [20050819, 1148.04, 1144.46, 1157.3700000000001, 1132.8600000000001, 1150.18, 36460372, 14032828416.0], [20050822, 1150.18, 1148.97, 1162.04, 1142.68, 1158.6000000000001, 30586568, 11075640320.0], [20050823, 1158.6000000000001, 1158.83, 1159.63, 1139.24, 1149.96, 26975541, 9959641088.0], [20050824, 1149.96, 1151.45, 1171.43, 1151.45, 1167.14, 30045607, 10587068416.0], [20050825, 1167.14, 1168.0, 1172.69, 1157.18, 1172.47, 27205644, 10760000512.0], [20050826, 1172.47, 1173.01, 1174.54, 1163.99, 1171.8600000000001, 25999969, 10561940480.0], [20050829, 1171.8600000000001, 1172.0, 1172.01, 1147.93, 1154.43, 28189079, 10345030656.0], [20050830, 1154.43, 1151.6200000000001, 1153.77, 1145.27, 1146.39, 19966514, 8246959104.0], [20050831, 1146.39, 1145.81, 1163.52, 1140.1000000000001, 1162.8, 23585833, 9744396288.0], [20050901, 1162.8, 1163.7, 1185.76, 1160.05, 1184.93, 37887348, 15371854848.0], [20050902, 1184.93, 1187.06, 1188.91, 1179.1100000000001, 1188.8500000000001, 30913306, 13004142592.0], [20050905, 1188.8500000000001, 1189.06, 1196.8700000000001, 1184.01, 1196.22, 29036633, 11920468992.0], [20050906, 1196.22, 1197.23, 1201.82, 1172.06, 1173.32, 36324802, 15502308352.0], [20050907, 1173.32, 1170.77, 1194.59, 1168.58, 1194.31, 30896374, 13369523200.0], [20050908, 1194.31, 1196.27, 1201.46, 1184.79, 1194.41, 34760179, 14840678400.0], [20050909, 1194.41, 1194.49, 1204.46, 1184.42, 1189.63, 24903385, 10352292864.0], [20050912, 1189.63, 1189.75, 1191.93, 1181.43, 1188.21, 18375693, 7836688896.0], [20050913, 1188.21, 1188.25, 1207.4, 1186.22, 1207.16, 28419117, 11914795008.0], [20050914, 1207.16, 1209.27, 1217.41, 1204.55, 1217.26, 35196452, 15208369152.0], [20050915, 1217.26, 1217.52, 1218.94, 1210.72, 1217.28, 29106371, 13043176448.0], [20050916, 1217.28, 1217.42, 1217.76, 1208.56, 1212.95, 23622871, 10552478720.0], [20050919, 1212.95, 1213.49, 1220.97, 1210.19, 1220.63, 27108494, 11824922624.0], [20050920, 1220.63, 1222.26, 1223.56, 1204.8700000000001, 1212.6200000000001, 34692833, 15316293632.0], [20050921, 1212.6200000000001, 1210.8500000000001, 1210.8500000000001, 1186.98, 1187.99, 34405606, 14455789568.0], [20050922, 1187.99, 1185.69, 1185.69, 1147.19, 1159.96, 33634113, 13575989248.0], [20050923, 1159.96, 1157.3, 1164.6000000000001, 1149.74, 1151.98, 21071033, 8758697984.0], [20050926, 1151.98, 1150.93, 1155.6000000000001, 1147.27, 1155.04, 15391121, 6925237248.0], [20050927, 1155.04, 1155.05, 1157.8, 1132.53, 1133.24, 19902791, 8667446272.0], [20050928, 1133.24, 1131.32, 1142.49, 1129.05, 1131.77, 15950905, 6919187456.0], [20050929, 1131.77, 1134.44, 1155.78, 1134.44, 1155.48, 20109745, 8749474816.0], [20050930, 1155.48, 1156.77, 1158.7, 1150.63, 1155.6100000000001, 15411530, 7022387712.0], [20051010, 1155.6100000000001, 1153.67, 1153.67, 1137.29, 1138.95, 13451350, 5590987264.0], [20051011, 1138.95, 1137.95, 1157.3, 1133.9, 1157.19, 16095767, 6606691840.0], [20051012, 1157.19, 1157.48, 1165.67, 1152.25, 1161.8500000000001, 23097721, 9698639872.0], [20051013, 1161.8500000000001, 1162.02, 1165.3500000000001, 1152.09, 1152.6100000000001, 21290051, 8942640128.0], [20051014, 1152.6100000000001, 1152.3700000000001, 1154.32, 1135.51, 1139.55, 17911524, 7948783104.0], [20051017, 1139.55, 1138.38, 1138.38, 1121.97, 1131.38, 17065550, 7563208704.0], [20051018, 1131.38, 1131.26, 1142.04, 1129.67, 1141.2, 20479312, 9376602112.0], [20051019, 1141.2, 1141.05, 1150.59, 1132.48, 1134.6100000000001, 21505058, 9282545664.0], [20051020, 1134.6100000000001, 1133.45, 1136.31, 1119.38, 1135.95, 20474155, 8733686784.0], [20051021, 1135.95, 1135.6100000000001, 1145.99, 1132.3600000000001, 1141.32, 19122785, 8732807168.0], [20051024, 1141.32, 1141.33, 1143.46, 1133.92, 1141.17, 18288774, 8184105472.0], [20051025, 1141.17, 1140.17, 1140.17, 1121.29, 1121.92, 18774634, 8178057216.0], [20051026, 1121.92, 1119.43, 1119.43, 1094.57, 1097.16, 21593837, 8873814016.0], [20051027, 1097.16, 1093.93, 1101.27, 1087.48, 1097.78, 19299754, 8232142336.0], [20051028, 1097.78, 1097.58, 1102.02, 1067.41, 1080.8700000000001, 19988984, 8162144256.0], [20051031, 1080.8700000000001, 1079.04, 1096.15, 1078.29, 1092.82, 17686980, 6729421312.0], [20051101, 1092.82, 1091.68, 1094.15, 1074.3, 1089.95, 17351503, 6575444992.0], [20051102, 1089.95, 1090.0, 1108.88, 1090.0, 1104.79, 22339367, 8419790848.0], [20051103, 1104.79, 1104.59, 1111.44, 1090.82, 1095.27, 20366587, 7766603264.0], [20051104, 1095.27, 1094.26, 1100.43, 1087.84, 1100.05, 17339232, 6289129984.0], [20051107, 1100.05, 1099.53, 1100.95, 1089.83, 1100.65, 13970085, 5593121792.0], [20051108, 1100.65, 1099.94, 1111.1200000000001, 1092.54, 1110.15, 21968002, 7107335168.0], [20051109, 1110.15, 1110.55, 1117.06, 1107.64, 1108.15, 27009559, 8181406208.0], [20051110, 1108.15, 1106.94, 1106.94, 1086.1, 1088.3, 23324371, 7596793856.0], [20051111, 1088.3, 1085.69, 1094.31, 1078.58, 1090.19, 16031785, 5575680512.0], [20051114, 1090.19, 1089.56, 1089.71, 1083.02, 1088.65, 12903608, 4103565824.0], [20051115, 1088.65, 1088.51, 1099.03, 1082.51, 1087.51, 14840043, 5513274880.0], [20051116, 1087.51, 1086.83, 1096.3, 1075.43, 1095.89, 15135481, 5517729792.0], [20051117, 1095.89, 1094.88, 1098.68, 1090.35, 1095.31, 13414040, 5224323072.0], [20051118, 1095.31, 1095.52, 1122.6100000000001, 1093.53, 1117.0, 26656517, 10035192832.0], [20051121, 1117.0, 1117.78, 1122.88, 1114.24, 1119.94, 17769712, 6639339008.0], [20051122, 1119.94, 1119.69, 1119.69, 1098.49, 1098.66, 17146778, 6123895296.0], [20051123, 1098.66, 1096.56, 1106.48, 1093.95, 1105.75, 14543396, 5110027264.0], [20051124, 1105.75, 1105.33, 1117.94, 1103.76, 1113.3700000000001, 20731050, 7288728576.0], [20051125, 1113.3700000000001, 1113.28, 1115.08, 1107.21, 1114.92, 18039810, 6364377088.0], [20051128, 1114.92, 1113.83, 1119.34, 1106.94, 1110.82, 15023336, 5562044416.0], [20051129, 1110.82, 1109.57, 1110.31, 1095.34, 1096.99, 16366392, 5117895168.0], [20051130, 1096.99, 1095.3, 1099.58, 1090.72, 1099.26, 14218552, 4821993472.0], [20051201, 1099.26, 1098.78, 1104.56, 1094.44, 1098.75, 12172575, 4253096960.0], [20051202, 1098.75, 1099.76, 1102.76, 1089.56, 1094.29, 14105770, 4899740160.0], [20051205, 1094.29, 1093.1000000000001, 1093.1000000000001, 1077.41, 1079.2, 16783311, 5164676096.0], [20051206, 1079.2, 1077.58, 1089.59, 1074.01, 1087.79, 16489551, 5255529472.0], [20051207, 1087.79, 1087.74, 1100.05, 1086.73, 1099.6100000000001, 16715757, 5040253952.0], [20051208, 1099.6100000000001, 1100.69, 1106.34, 1092.99, 1098.32, 15956477, 5074885120.0], [20051209, 1098.32, 1097.52, 1114.58, 1094.74, 1113.48, 17412436, 6351508480.0], [20051212, 1113.48, 1115.75, 1118.53, 1109.08, 1116.3700000000001, 14522102, 5634151936.0], [20051213, 1116.3700000000001, 1115.77, 1119.42, 1106.75, 1117.8500000000001, 14537139, 5404312064.0], [20051214, 1117.8500000000001, 1117.47, 1127.63, 1110.21, 1125.39, 17973194, 7229933056.0], [20051215, 1125.39, 1125.67, 1134.8500000000001, 1121.56, 1123.56, 21707302, 7966888960.0], [20051216, 1123.56, 1122.73, 1127.94, 1118.94, 1127.51, 14926042, 5971908096.0], [20051219, 1127.51, 1127.84, 1134.5, 1123.5, 1131.75, 15363774, 5431531520.0], [20051220, 1131.75, 1131.8, 1136.39, 1126.99, 1136.34, 14905019, 5450001408.0], [20051221, 1136.34, 1135.98, 1142.39, 1128.94, 1130.76, 16871020, 5878196736.0], [20051222, 1130.76, 1129.56, 1136.0, 1125.95, 1135.24, 13601164, 5357618176.0], [20051223, 1135.24, 1135.7, 1144.94, 1135.07, 1144.8700000000001, 17316727, 6826517504.0], [20051226, 1144.8700000000001, 1145.77, 1159.78, 1145.34, 1156.82, 21492277, 8779696128.0], [20051227, 1156.82, 1157.49, 1158.16, 1149.8500000000001, 1154.29, 18089482, 7259781632.0], [20051228, 1154.29, 1155.1200000000001, 1157.2, 1149.27, 1157.03, 17588341, 6778233856.0], [20051229, 1157.03, 1157.51, 1169.8700000000001, 1157.51, 1169.8600000000001, 26570897, 11018260480.0], [20051230, 1169.8600000000001, 1171.57, 1173.06, 1158.97, 1161.06, 24001006, 10479642624.0], [20060104, 1161.06, 1163.88, 1181.0, 1161.91, 1180.96, 28306438, 12354556928.0], [20060105, 1180.96, 1183.31, 1197.84, 1180.45, 1197.27, 38161395, 15453437952.0], [20060106, 1197.27, 1198.81, 1215.54, 1191.6100000000001, 1209.42, 39717814, 17537898496.0], [20060109, 1209.42, 1210.32, 1217.31, 1205.25, 1215.67, 32137163, 14461352960.0], [20060110, 1215.67, 1215.8500000000001, 1220.76, 1203.65, 1220.6200000000001, 30754664, 13783416832.0], [20060111, 1220.6200000000001, 1219.81, 1223.56, 1204.04, 1211.05, 34431248, 15348990976.0], [20060112, 1211.05, 1208.77, 1227.3, 1205.28, 1226.7, 30311315, 13149707264.0], [20060113, 1226.7, 1228.16, 1231.22, 1214.88, 1221.46, 32342539, 13566513152.0], [20060116, 1221.46, 1221.1100000000001, 1221.39, 1202.59, 1202.8700000000001, 29453223, 12308194304.0], [20060117, 1202.8700000000001, 1200.26, 1209.02, 1198.84, 1208.44, 21816648, 9609278464.0], [20060118, 1208.44, 1207.53, 1234.53, 1206.3600000000001, 1233.3500000000001, 30796105, 12777076736.0], [20060119, 1233.3500000000001, 1235.08, 1251.96, 1230.8500000000001, 1251.58, 38144852, 15725344768.0], [20060120, 1251.58, 1251.41, 1258.7, 1247.2, 1255.31, 36525891, 16467908608.0], [20060123, 1255.31, 1254.78, 1257.3500000000001, 1244.27, 1255.77, 33571375, 14438198272.0], [20060124, 1255.77, 1256.01, 1262.09, 1247.01, 1252.06, 33255254, 16044189696.0], [20060125, 1252.06, 1251.27, 1260.17, 1245.92, 1258.05, 28765523, 13843974144.0], [20060206, 1258.05, 1263.0, 1287.67, 1263.0, 1287.63, 34972162, 15342790656.0], [20060207, 1287.63, 1289.45, 1297.4, 1270.4, 1282.1000000000001, 42966223, 20003747840.0], [20060208, 1282.1000000000001, 1282.1200000000001, 1291.74, 1276.02, 1290.06, 49379064, 17747480576.0], [20060209, 1290.06, 1288.97, 1288.97, 1266.81, 1269.45, 31914707, 14410179584.0], [20060210, 1269.45, 1269.54, 1284.1000000000001, 1266.22, 1282.66, 28989632, 13363995648.0], [20060213, 1282.66, 1283.78, 1284.95, 1267.56, 1279.64, 28813107, 13194907648.0], [20060214, 1279.64, 1279.63, 1286.42, 1275.8500000000001, 1286.33, 24077290, 11229665280.0], [20060215, 1286.33, 1289.14, 1300.99, 1288.64, 1299.17, 33030196, 14995585024.0], [20060216, 1299.17, 1298.5, 1298.5, 1268.56, 1270.63, 35380312, 15933293568.0], [20060217, 1270.63, 1269.4, 1280.04, 1265.14, 1267.41, 28348525, 12797580288.0], [20060220, 1267.41, 1268.1100000000001, 1279.42, 1265.38, 1267.54, 23235923, 10598336512.0], [20060221, 1267.54, 1266.65, 1288.55, 1256.81, 1288.42, 29453696, 13146753024.0], [20060222, 1288.42, 1288.8500000000001, 1297.94, 1282.91, 1284.23, 40352596, 14596114432.0], [20060223, 1284.23, 1284.13, 1289.94, 1273.94, 1288.8500000000001, 25445618, 10845380608.0], [20060224, 1288.8500000000001, 1289.43, 1297.34, 1286.96, 1296.8700000000001, 26837327, 11642755072.0], [20060227, 1296.8700000000001, 1297.69, 1304.6100000000001, 1293.47, 1297.19, 32663909, 13777284096.0], [20060228, 1297.19, 1294.81, 1299.47, 1277.74, 1299.03, 27928660, 12055231488.0], [20060301, 1299.03, 1299.15, 1308.2, 1297.76, 1306.59, 25421240, 11849631744.0], [20060302, 1306.59, 1306.58, 1307.64, 1281.57, 1285.67, 30586117, 14783294464.0], [20060303, 1285.67, 1284.6100000000001, 1295.41, 1275.6200000000001, 1293.3, 27259365, 12679628800.0], [20060306, 1293.3, 1292.75, 1296.8500000000001, 1286.64, 1288.95, 22082885, 9835152384.0], [20060307, 1288.95, 1288.26, 1288.26, 1257.54, 1259.92, 25186601, 10808659968.0], [20060308, 1259.92, 1256.69, 1258.24, 1238.16, 1250.38, 22291368, 9515642880.0], [20060309, 1250.38, 1247.46, 1253.76, 1242.68, 1245.17, 17848019, 7754388480.0], [20060310, 1245.17, 1245.19, 1253.91, 1240.75, 1245.65, 15871982, 7173452800.0], [20060313, 1245.65, 1245.3, 1260.07, 1245.3, 1259.67, 15162690, 6864306688.0], [20060314, 1259.67, 1260.42, 1262.75, 1250.28, 1259.04, 17392624, 7336739328.0], [20060315, 1259.04, 1259.23, 1275.52, 1258.15, 1274.81, 21653550, 9628102656.0], [20060316, 1274.81, 1274.6100000000001, 1277.19, 1270.83, 1274.19, 20146016, 9424689152.0], [20060317, 1274.19, 1273.01, 1276.63, 1265.6100000000001, 1269.46, 20280723, 9368886272.0], [20060320, 1269.46, 1269.58, 1288.97, 1264.41, 1288.42, 22773390, 10005315584.0], [20060321, 1288.42, 1288.56, 1297.6100000000001, 1285.43, 1290.4, 26864183, 12227705856.0], [20060322, 1290.4, 1289.46, 1296.91, 1281.13, 1296.71, 24711262, 11144750080.0], [20060323, 1296.71, 1296.19, 1302.79, 1289.53, 1302.46, 28370079, 12873510912.0], [20060324, 1302.46, 1302.14, 1308.06, 1293.3, 1294.7, 28252372, 12719856640.0], [20060327, 1294.7, 1296.07, 1296.59, 1283.68, 1295.92, 23434081, 10528377856.0], [20060328, 1295.92, 1295.76, 1302.65, 1293.0, 1298.79, 30014786, 12149305344.0], [20060329, 1298.79, 1299.38, 1313.13, 1296.59, 1305.57, 41645209, 17817260032.0], [20060330, 1305.57, 1305.84, 1308.5, 1293.83, 1294.72, 30078631, 13809932288.0], [20060331, 1294.72, 1291.52, 1298.75, 1285.73, 1298.3, 29711654, 14185808896.0], [20060403, 1298.3, 1298.68, 1319.48, 1298.68, 1319.47, 37268665, 17844152320.0], [20060404, 1319.47, 1319.84, 1330.1000000000001, 1315.33, 1329.8, 40652236, 20198297600.0], [20060405, 1329.8, 1330.56, 1341.5, 1326.53, 1340.16, 41171184, 20271009792.0], [20060406, 1340.16, 1341.74, 1348.52, 1336.14, 1339.74, 45711840, 22308474880.0], [20060407, 1339.74, 1340.65, 1345.29, 1330.51, 1342.96, 44424928, 21067055104.0], [20060410, 1342.96, 1344.24, 1359.41, 1339.52, 1359.08, 48870807, 21078847488.0], [20060411, 1359.08, 1360.98, 1366.52, 1350.32, 1362.23, 51288497, 23301875712.0], [20060412, 1362.23, 1361.74, 1364.69, 1355.66, 1360.13, 44208324, 19183736832.0], [20060413, 1360.13, 1359.28, 1364.32, 1331.68, 1332.33, 46539658, 20596875264.0], [20060414, 1332.33, 1330.09, 1360.09, 1328.44, 1359.54, 41985718, 18277122048.0], [20060417, 1359.54, 1360.64, 1383.65, 1353.4, 1378.6100000000001, 47466489, 20662925312.0], [20060418, 1378.6100000000001, 1379.81, 1391.38, 1370.15, 1385.1100000000001, 40092048, 18445641728.0], [20060419, 1385.1100000000001, 1389.13, 1399.55, 1378.8, 1396.7, 43904548, 21719803904.0], [20060420, 1396.7, 1398.1000000000001, 1404.19, 1376.96, 1385.9, 47128760, 24065466368.0], [20060421, 1385.9, 1385.92, 1419.89, 1383.45, 1416.79, 51390518, 25289248768.0], [20060424, 1416.79, 1423.41, 1429.06, 1402.27, 1409.79, 56096260, 28879040512.0], [20060425, 1409.79, 1405.9, 1409.27, 1386.13, 1399.77, 46606909, 24777908224.0], [20060426, 1399.77, 1399.07, 1426.63, 1397.3500000000001, 1417.48, 51900051, 28179697664.0], [20060427, 1417.48, 1418.9, 1424.46, 1407.14, 1416.73, 39473821, 21215858688.0], [20060428, 1416.73, 1403.52, 1444.71, 1389.3500000000001, 1440.22, 48147409, 25367592960.0], [20060508, 1440.22, 1446.99, 1497.2, 1446.99, 1497.1000000000001, 56580500, 29657878528.0], [20060509, 1497.1000000000001, 1503.24, 1532.75, 1497.99, 1531.16, 69793838, 36736983040.0], [20060510, 1531.16, 1537.56, 1554.03, 1518.33, 1545.69, 67974044, 36367110144.0], [20060511, 1545.69, 1547.56, 1583.76, 1536.29, 1537.38, 81101610, 43560693760.0], [20060512, 1537.38, 1532.88, 1603.21, 1531.23, 1602.83, 76502823, 42169671680.0], [20060515, 1602.83, 1616.26, 1664.94, 1606.57, 1664.0900000000001, 98425643, 53333819392.0], [20060516, 1664.0900000000001, 1658.69, 1678.6000000000001, 1604.78, 1613.25, 96532087, 54143881216.0], [20060517, 1613.25, 1613.23, 1640.69, 1592.19, 1625.15, 76542710, 43447283712.0], [20060518, 1625.15, 1611.66, 1630.07, 1582.96, 1617.28, 65601261, 36158472192.0], [20060519, 1617.28, 1620.21, 1664.6100000000001, 1610.04, 1659.55, 84573798, 42173100032.0], [20060522, 1659.55, 1656.75, 1674.22, 1646.68, 1657.69, 85337811, 44453081088.0], [20060523, 1657.69, 1647.96, 1648.53, 1597.1000000000001, 1604.55, 77077510, 39608782848.0], [20060524, 1604.55, 1609.74, 1634.5900000000001, 1562.39, 1590.92, 62341177, 33350254592.0], [20060525, 1590.92, 1585.47, 1598.56, 1563.8600000000001, 1591.43, 43743361, 23253481472.0], [20060526, 1591.43, 1596.56, 1614.55, 1593.0900000000001, 1613.89, 48077100, 24702945280.0], [20060529, 1613.89, 1622.1100000000001, 1648.8400000000001, 1609.01, 1648.54, 55500193, 29680023552.0], [20060530, 1648.54, 1654.98, 1663.93, 1634.9, 1657.29, 56292291, 32281305088.0], [20060531, 1657.29, 1656.28, 1667.23, 1628.68, 1641.3, 59935536, 33377560576.0], [20060601, 1641.3, 1639.67, 1684.71, 1635.75, 1684.19, 72340095, 38857326592.0], [20060602, 1684.19, 1688.78, 1695.58, 1659.14, 1669.4, 82663153, 45318381568.0], [20060605, 1669.4, 1669.24, 1685.29, 1639.68, 1684.6200000000001, 72509154, 36753453056.0], [20060606, 1684.6200000000001, 1681.22, 1692.82, 1672.81, 1679.13, 67697231, 33013692416.0], [20060607, 1679.13, 1678.24, 1678.24, 1588.97, 1589.55, 77829653, 38306680832.0], [20060608, 1589.55, 1576.44, 1596.1200000000001, 1540.93, 1591.49, 60902149, 30798413824.0], [20060609, 1591.49, 1583.96, 1594.44, 1550.2, 1551.38, 51479081, 26385973248.0], [20060612, 1551.38, 1540.22, 1566.45, 1529.5, 1552.8, 34265078, 18607337472.0], [20060613, 1552.8, 1552.1000000000001, 1570.1000000000001, 1532.06, 1548.49, 34705421, 18455095296.0], [20060614, 1548.49, 1540.64, 1540.64, 1512.52, 1531.33, 35625899, 17787400192.0], [20060615, 1531.33, 1531.25, 1551.3, 1528.23, 1533.98, 30511547, 15968950272.0], [20060616, 1533.98, 1540.19, 1574.47, 1540.19, 1574.47, 36684377, 19072020480.0], [20060619, 1574.47, 1559.98, 1591.8500000000001, 1544.93, 1586.29, 39885132, 21042378752.0], [20060620, 1586.29, 1583.8700000000001, 1592.83, 1572.58, 1592.33, 38571338, 20948387840.0], [20060621, 1592.33, 1590.6100000000001, 1617.71, 1570.08, 1598.1200000000001, 42205680, 22661457920.0], [20060622, 1598.1200000000001, 1593.1000000000001, 1605.25, 1587.8, 1596.07, 34247351, 18482104320.0], [20060623, 1596.07, 1594.49, 1608.1100000000001, 1582.02, 1605.71, 37084893, 21120286720.0], [20060626, 1605.71, 1607.79, 1635.8, 1607.79, 1633.45, 41848467, 24156276736.0], [20060627, 1633.45, 1636.7, 1642.57, 1627.5900000000001, 1639.55, 38841406, 21713770496.0], [20060628, 1639.55, 1638.23, 1642.3500000000001, 1627.07, 1639.29, 35172680, 18842155008.0], [20060629, 1639.29, 1641.93, 1672.1000000000001, 1641.93, 1671.6200000000001, 56585061, 29468911616.0], [20060630, 1671.6200000000001, 1679.72, 1690.95, 1662.28, 1672.21, 53779912, 28972767232.0], [20060703, 1672.21, 1677.31, 1697.83, 1670.02, 1697.28, 52494029, 28807616512.0], [20060704, 1697.28, 1700.32, 1702.66, 1670.13, 1681.55, 58395591, 33117880320.0], [20060705, 1681.55, 1755.22, 1757.47, 1703.58, 1718.56, 63555173, 32789825536.0], [20060706, 1718.56, 1715.28, 1742.2, 1711.65, 1741.47, 52532166, 30018273280.0], [20060707, 1741.47, 1746.52, 1750.03, 1724.68, 1730.19, 51886620, 29783449600.0], [20060710, 1730.19, 1730.7, 1737.03, 1715.83, 1734.33, 41530505, 24018257920.0], [20060711, 1734.33, 1736.99, 1746.72, 1725.23, 1745.81, 44234855, 24740218880.0], [20060712, 1745.81, 1745.88, 1753.28, 1738.0, 1740.0, 53031084, 30882099200.0], [20060713, 1740.0, 1736.21, 1737.5900000000001, 1654.49, 1655.77, 73323437, 40121413632.0], [20060714, 1655.77, 1641.14, 1676.75, 1633.9, 1665.21, 44543091, 24893425664.0], [20060717, 1665.21, 1662.05, 1684.3400000000001, 1653.6000000000001, 1682.89, 34564518, 20049434624.0], [20060718, 1682.89, 1682.3600000000001, 1684.67, 1666.31, 1684.25, 33123423, 18695004160.0], [20060719, 1684.25, 1681.77, 1681.77, 1637.49, 1645.16, 37456761, 20830253056.0], [20060720, 1645.16, 1642.6200000000001, 1658.05, 1636.26, 1655.1200000000001, 30053886, 16643908608.0], [20060721, 1655.1200000000001, 1653.81, 1669.29, 1653.51, 1665.33, 31378235, 16790382592.0], [20060724, 1665.33, 1648.75, 1667.6200000000001, 1632.69, 1665.94, 32382276, 17440169984.0], [20060725, 1665.94, 1668.14, 1690.6100000000001, 1668.14, 1685.46, 35884535, 19734200320.0], [20060726, 1685.46, 1688.54, 1691.43, 1675.66, 1686.65, 32647313, 17689071616.0], [20060727, 1686.65, 1685.3500000000001, 1701.6100000000001, 1665.39, 1675.17, 37622828, 20800372736.0], [20060728, 1675.17, 1674.43, 1678.53, 1646.3500000000001, 1662.03, 34816499, 18946060288.0], [20060731, 1662.03, 1659.54, 1659.54, 1611.16, 1612.73, 35815196, 19755202560.0], [20060801, 1612.73, 1619.64, 1625.04, 1596.66, 1600.6100000000001, 35005082, 18158839808.0], [20060802, 1600.6100000000001, 1598.76, 1608.78, 1577.9, 1600.8700000000001, 29797936, 15226204160.0], [20060803, 1600.8700000000001, 1599.75, 1609.43, 1587.1200000000001, 1601.06, 21750206, 11992713216.0], [20060804, 1601.06, 1601.6100000000001, 1612.1000000000001, 1567.25, 1570.15, 27599474, 14563850240.0], [20060807, 1570.15, 1561.8, 1570.05, 1541.41, 1547.44, 26918053, 13030099968.0], [20060808, 1547.44, 1547.91, 1581.75, 1547.91, 1580.58, 26885275, 12628294656.0], [20060809, 1580.58, 1581.8, 1585.17, 1571.71, 1578.57, 23061045, 11591547904.0], [20060810, 1578.57, 1578.3500000000001, 1606.94, 1577.8600000000001, 1606.06, 27726003, 13991066624.0], [20060811, 1606.06, 1605.6000000000001, 1610.76, 1596.22, 1605.93, 24828367, 12431558656.0], [20060814, 1605.93, 1605.2, 1611.66, 1566.72, 1570.74, 27329048, 13935211520.0], [20060815, 1570.74, 1568.27, 1596.65, 1564.4, 1595.66, 21249056, 11029110784.0], [20060816, 1595.66, 1596.06, 1616.45, 1591.8600000000001, 1616.41, 30412980, 15484322816.0], [20060817, 1616.41, 1612.41, 1612.41, 1592.8500000000001, 1603.33, 24565126, 12272058368.0], [20060818, 1603.33, 1601.57, 1614.3600000000001, 1596.56, 1598.02, 25763032, 11898082304.0], [20060821, 1598.02, 1565.46, 1602.13, 1558.1000000000001, 1601.15, 24690593, 12114980864.0], [20060822, 1601.15, 1601.52, 1619.07, 1598.78, 1613.3500000000001, 28409604, 15320871936.0], [20060823, 1613.3500000000001, 1614.39, 1621.4, 1608.74, 1612.4, 28547541, 15570990080.0], [20060824, 1612.4, 1612.7, 1623.17, 1601.89, 1623.02, 26283215, 13703113728.0], [20060825, 1623.02, 1622.48, 1630.05, 1619.73, 1623.03, 30264372, 15516242944.0], [20060828, 1623.03, 1627.1200000000001, 1651.29, 1624.28, 1650.44, 43196254, 21988038656.0], [20060829, 1650.44, 1652.67, 1667.53, 1649.5900000000001, 1651.02, 52432530, 27466291200.0], [20060830, 1651.02, 1648.3500000000001, 1656.23, 1640.28, 1655.19, 33824660, 17453674496.0], [20060831, 1655.19, 1655.9, 1661.47, 1650.0, 1658.64, 37684303, 19332618240.0], [20060901, 1658.64, 1658.66, 1660.52, 1634.03, 1636.69, 38856456, 20000940032.0], [20060904, 1636.69, 1635.33, 1657.69, 1635.1200000000001, 1657.52, 35280021, 17828757504.0], [20060905, 1657.52, 1659.74, 1669.9, 1657.05, 1664.08, 42358401, 22123053056.0], [20060906, 1664.08, 1665.13, 1672.26, 1656.8600000000001, 1672.1200000000001, 35538510, 18442663936.0], [20060907, 1672.1200000000001, 1683.78, 1683.89, 1655.41, 1661.19, 33729904, 17739065344.0], [20060908, 1661.19, 1659.7, 1671.31, 1658.67, 1667.98, 27982846, 14234669056.0], [20060911, 1667.98, 1668.16, 1675.0900000000001, 1653.01, 1674.97, 32037368, 16933036032.0], [20060912, 1674.97, 1675.2, 1699.58, 1673.44, 1695.8600000000001, 40109733, 20100763648.0], [20060913, 1695.8600000000001, 1695.3500000000001, 1713.99, 1687.05, 1689.39, 47970577, 23186190336.0], [20060914, 1689.39, 1689.63, 1696.6200000000001, 1672.88, 1689.69, 36004959, 18771369984.0], [20060915, 1689.69, 1689.6000000000001, 1722.66, 1689.51, 1721.05, 51253650, 24490911744.0], [20060918, 1721.05, 1727.92, 1733.41, 1719.16, 1732.99, 48244605, 24016848896.0], [20060919, 1732.99, 1735.3, 1743.02, 1728.29, 1735.24, 47203805, 23559972864.0], [20060920, 1735.24, 1733.64, 1737.73, 1720.83, 1732.45, 41555403, 21075339264.0], [20060921, 1732.45, 1731.58, 1743.63, 1731.22, 1740.9, 42194460, 21747220480.0], [20060922, 1740.9, 1744.6000000000001, 1746.6100000000001, 1724.1000000000001, 1725.3600000000001, 47043708, 25727352832.0], [20060925, 1725.3600000000001, 1722.74, 1732.28, 1709.77, 1722.3700000000001, 42705453, 23196915712.0], [20060926, 1722.3700000000001, 1720.78, 1721.58, 1704.77, 1712.64, 34805143, 18672459776.0], [20060927, 1712.64, 1711.51, 1725.5, 1709.77, 1725.04, 30740659, 16528202752.0], [20060928, 1725.04, 1725.52, 1740.79, 1722.22, 1736.96, 36329385, 20133267456.0], [20060929, 1736.96, 1740.06, 1755.69, 1740.06, 1752.42, 45106205, 23829803008.0], [20061009, 1752.42, 1768.14, 1786.1100000000001, 1763.1100000000001, 1785.39, 56873168, 29452859392.0], [20061010, 1785.39, 1784.22, 1793.14, 1771.8600000000001, 1784.8600000000001, 58956272, 31855431680.0], [20061011, 1784.8600000000001, 1784.52, 1792.76, 1771.02, 1790.1000000000001, 51714725, 26536976384.0], [20061012, 1790.1000000000001, 1790.63, 1792.24, 1774.14, 1778.18, 54897447, 28296400896.0], [20061013, 1778.18, 1776.51, 1792.8700000000001, 1773.23, 1784.66, 44287408, 23557812224.0], [20061016, 1784.66, 1787.7, 1789.18, 1766.31, 1771.3, 49410804, 25029654528.0], [20061017, 1771.3, 1768.63, 1777.6000000000001, 1758.31, 1763.9, 41531995, 21971621888.0], [20061018, 1763.9, 1762.4, 1787.74, 1760.88, 1787.19, 39167043, 20629377024.0], [20061019, 1787.19, 1788.58, 1799.29, 1784.3400000000001, 1792.25, 44083136, 22972717056.0], [20061020, 1792.25, 1792.6000000000001, 1801.33, 1786.3400000000001, 1790.3600000000001, 44639817, 23877826560.0], [20061023, 1790.3600000000001, 1789.65, 1797.43, 1753.49, 1759.39, 48545736, 24991731712.0], [20061024, 1759.39, 1756.46, 1805.27, 1756.46, 1805.18, 45563655, 23038210048.0], [20061025, 1805.18, 1807.03, 1825.6100000000001, 1789.91, 1806.65, 49679600, 26408507392.0], [20061026, 1806.65, 1804.89, 1816.76, 1791.95, 1810.65, 56447010, 26264027136.0], [20061027, 1810.65, 1836.21, 1842.73, 1803.21, 1807.18, 82335614, 35301392384.0], [20061030, 1807.18, 1804.3700000000001, 1815.6100000000001, 1788.29, 1809.66, 51905059, 23760533504.0], [20061031, 1809.66, 1811.47, 1839.32, 1811.47, 1837.99, 57261946, 25831438336.0], [20061101, 1837.99, 1838.68, 1855.89, 1833.2, 1855.71, 54461394, 27742150656.0], [20061102, 1855.71, 1856.92, 1857.15, 1834.8400000000001, 1851.31, 55888067, 28697714688.0], [20061103, 1851.31, 1851.4, 1873.66, 1850.15, 1866.3600000000001, 55797824, 27383572480.0], [20061106, 1866.3600000000001, 1853.19, 1886.52, 1846.01, 1886.31, 55528269, 28240306176.0], [20061107, 1886.31, 1889.53, 1897.41, 1862.93, 1889.53, 60544960, 32357087232.0], [20061108, 1889.53, 1885.8500000000001, 1886.26, 1865.22, 1866.82, 42007594, 22536714240.0], [20061109, 1866.82, 1860.95, 1899.1000000000001, 1858.5900000000001, 1896.48, 48951786, 26178779136.0], [20061110, 1896.48, 1896.93, 1920.18, 1870.96, 1883.3500000000001, 70450837, 35535876096.0], [20061113, 1883.3500000000001, 1878.7, 1905.9, 1852.1000000000001, 1863.77, 56281923, 28430163968.0], [20061114, 1863.77, 1868.17, 1888.43, 1841.82, 1888.24, 48395973, 24250982400.0], [20061115, 1888.24, 1888.54, 1923.14, 1878.69, 1922.94, 51015434, 27248818176.0], [20061116, 1922.94, 1930.93, 1976.05, 1926.72, 1941.55, 69800149, 35591413760.0], [20061117, 1941.55, 1934.64, 1972.6100000000001, 1925.15, 1971.79, 53054650, 27931832320.0], [20061120, 1971.79, 1977.53, 2018.0, 1977.53, 2017.28, 63418605, 33846738944.0], [20061121, 2017.28, 2013.07, 2037.74, 1988.93, 2037.55, 57698814, 33085976576.0], [20061122, 2037.55, 2031.3, 2062.8, 2010.79, 2041.3500000000001, 68989562, 39526395904.0], [20061123, 2041.3500000000001, 2045.0800000000002, 2071.2400000000002, 2042.15, 2062.36, 66896569, 35455279104.0], [20061124, 2062.36, 2051.4700000000003, 2057.91, 2022.63, 2050.81, 71639520, 37390491648.0], [20061127, 2050.81, 2042.19, 2049.54, 2022.38, 2047.28, 66930952, 36612210688.0], [20061128, 2047.28, 2042.38, 2051.4900000000002, 2016.47, 2038.72, 60437712, 34213697536.0], [20061129, 2038.72, 2005.99, 2059.73, 1992.54, 2054.09, 61742160, 35010580480.0], [20061130, 2054.09, 2058.77, 2102.06, 2058.77, 2099.29, 83990543, 45487382528.0], [20061201, 2099.29, 2106.29, 2112.58, 2087.6, 2102.05, 85330862, 49838563328.0], [20061204, 2102.05, 2103.82, 2164.58, 2100.56, 2161.65, 98653260, 54797615104.0], [20061205, 2161.65, 2167.36, 2195.53, 2159.32, 2173.28, 98058870, 56462630912.0], [20061206, 2173.28, 2175.38, 2192.9, 2097.42, 2156.6, 114926436, 64075542528.0], [20061207, 2156.6, 2152.59, 2206.51, 2145.79, 2156.75, 106304906, 60253220864.0], [20061208, 2156.75, 2133.35, 2164.02, 2090.4, 2093.64, 90919523, 48491966464.0], [20061211, 2093.64, 2085.06, 2181.16, 2084.27, 2180.5, 69547296, 37897928704.0], [20061212, 2180.5, 2189.69, 2228.64, 2180.37, 2218.9500000000003, 77827780, 43326210048.0], [20061213, 2218.9500000000003, 2224.43, 2244.41, 2195.64, 2223.46, 62800463, 37004820480.0], [20061214, 2223.46, 2226.0, 2250.32, 2212.91, 2249.11, 63988702, 37932544000.0], [20061215, 2249.11, 2255.2400000000002, 2275.4900000000002, 2241.2000000000003, 2273.91, 71005988, 41789857792.0], [20061218, 2273.91, 2277.28, 2335.23, 2277.28, 2332.43, 89075185, 53875445760.0], [20061219, 2332.43, 2342.18, 2381.63, 2315.9900000000002, 2364.18, 96673736, 57599729664.0], [20061220, 2364.18, 2356.26, 2381.13, 2332.93, 2373.21, 88977076, 51026231296.0], [20061221, 2373.21, 2372.46, 2386.82, 2339.91, 2342.94, 93059484, 54405079040.0], [20061222, 2342.94, 2334.27, 2366.69, 2321.92, 2343.67, 77684224, 47072407552.0], [20061225, 2343.67, 2350.13, 2452.43, 2350.13, 2435.76, 83540602, 49185447936.0], [20061226, 2435.76, 2437.85, 2505.7000000000003, 2424.94, 2479.73, 79152230, 45793062912.0], [20061227, 2479.73, 2478.06, 2538.66, 2461.07, 2536.39, 80233125, 46297169920.0], [20061228, 2536.39, 2538.9500000000003, 2611.79, 2530.33, 2567.59, 88899384, 52013047808.0], [20061229, 2567.59, 2585.42, 2698.9, 2585.42, 2675.4700000000003, 99932963, 61037338624.0], [20070104, 2675.4700000000003, 2728.19, 2847.61, 2684.82, 2715.7200000000003, 135343655, 86339289088.0], [20070105, 2715.7200000000003, 2668.58, 2685.8, 2617.02, 2641.33, 116636658, 71778451456.0], [20070108, 2641.33, 2621.07, 2708.44, 2620.63, 2707.2000000000003, 115452130, 73524248576.0], [20070109, 2707.2000000000003, 2711.05, 2809.39, 2691.36, 2807.8, 120139773, 87737147392.0], [20070110, 2807.8, 2838.11, 2841.7400000000002, 2770.9900000000002, 2825.58, 120609677, 80509984768.0], [20070111, 2825.58, 2819.37, 2841.18, 2763.89, 2770.11, 129311906, 85245698048.0], [20070112, 2770.11, 2745.32, 2782.02, 2652.58, 2668.11, 115652485, 74764099584.0], [20070115, 2668.11, 2660.07, 2795.33, 2658.88, 2794.7000000000003, 100422384, 68342468608.0], [20070116, 2794.7000000000003, 2818.66, 2830.8, 2757.21, 2821.02, 118180640, 84486053888.0], [20070117, 2821.02, 2828.4, 2870.42, 2742.59, 2778.9, 136587026, 98319163392.0], [20070118, 2778.9, 2760.94, 2784.04, 2679.71, 2756.98, 122258653, 85799665664.0], [20070119, 2756.98, 2761.89, 2833.4500000000003, 2761.89, 2832.21, 131951295, 91283693568.0], [20070122, 2832.21, 2857.9, 2934.65, 2857.9, 2933.19, 149619535, 104856018944.0], [20070123, 2933.19, 2964.69, 2970.69, 2851.92, 2949.14, 152320761, 110637785088.0], [20070124, 2949.14, 2955.42, 2994.28, 2927.7200000000003, 2975.13, 130427897, 98924625920.0], [20070125, 2975.13, 2946.5, 2947.15, 2853.82, 2857.36, 125886326, 94447493120.0], [20070126, 2857.36, 2805.96, 2905.98, 2720.83, 2882.56, 118801145, 86160711680.0], [20070129, 2882.56, 2897.25, 2954.34, 2885.86, 2945.26, 122395752, 90932969472.0], [20070130, 2945.26, 2959.4, 2980.51, 2901.76, 2930.56, 122196845, 89444524032.0], [20070131, 2930.56, 2926.07, 2929.65, 2766.75, 2786.33, 124171107, 87820345344.0], [20070201, 2786.33, 2744.81, 2801.69, 2706.29, 2785.43, 101361251, 70993395712.0], [20070202, 2785.43, 2791.4900000000002, 2796.44, 2666.86, 2673.21, 92265085, 66230149120.0], [20070205, 2673.21, 2658.07, 2672.35, 2610.33, 2612.54, 75017572, 55458930688.0], [20070206, 2612.54, 2612.84, 2677.04, 2541.52, 2675.7000000000003, 95016560, 70132072448.0], [20070207, 2675.7000000000003, 2688.96, 2745.39, 2681.33, 2716.18, 103915715, 78834139136.0], [20070208, 2716.18, 2725.14, 2751.16, 2691.27, 2737.73, 93184171, 70419562496.0], [20070209, 2737.73, 2741.48, 2747.94, 2704.36, 2730.39, 85831143, 63819620352.0], [20070212, 2730.39, 2729.84, 2807.51, 2728.78, 2807.17, 85771238, 64583311360.0], [20070213, 2807.17, 2819.14, 2835.09, 2801.31, 2831.87, 84208530, 63091113984.0], [20070214, 2831.87, 2836.82, 2915.06, 2823.38, 2905.09, 101364738, 75587551232.0], [20070215, 2905.09, 2923.67, 2994.62, 2923.67, 2993.01, 119152636, 88757264384.0], [20070216, 2993.01, 3018.18, 3036.35, 2975.83, 2998.4700000000003, 128264323, 95921192960.0], [20070226, 2998.4700000000003, 2999.09, 3041.34, 2960.75, 3040.6, 120384868, 92589899776.0], [20070227, 3040.6, 3048.83, 3049.77, 2763.4, 2771.79, 174726538, 131570712576.0], [20070228, 2771.79, 2734.59, 2888.9, 2732.88, 2881.07, 130789415, 97059725312.0], [20070301, 2881.07, 2877.2000000000003, 2878.35, 2760.91, 2797.19, 133871370, 107725570048.0], [20070302, 2797.19, 2792.94, 2846.16, 2777.8, 2831.53, 99136695, 75853848576.0], [20070305, 2831.53, 2827.68, 2858.44, 2723.06, 2785.31, 115036906, 86327451648.0], [20070306, 2785.31, 2776.17, 2866.33, 2756.96, 2840.18, 82630781, 64958636032.0], [20070307, 2840.18, 2851.75, 2911.42, 2849.65, 2896.59, 94891031, 75059970048.0], [20070308, 2896.59, 2904.19, 2928.8, 2871.46, 2928.01, 94524428, 74766450688.0], [20070309, 2928.01, 2934.4900000000002, 2962.42, 2891.81, 2937.91, 114379753, 90953564160.0], [20070312, 2937.91, 2945.92, 2958.63, 2904.7400000000002, 2954.91, 107483463, 86511788032.0], [20070313, 2954.91, 2958.1, 2966.19, 2932.23, 2964.79, 112430900, 89548234752.0], [20070314, 2964.79, 2933.68, 2934.4500000000003, 2868.81, 2906.33, 119796932, 94836146176.0], [20070315, 2906.33, 2905.98, 2955.46, 2905.98, 2951.7000000000003, 111138125, 88219475968.0], [20070316, 2951.7000000000003, 2964.09, 2979.71, 2899.03, 2930.48, 131176691, 106075668480.0], [20070319, 2930.48, 2864.26, 3038.0, 2852.86, 3014.44, 118317590, 96289832960.0], [20070320, 3014.44, 3024.78, 3033.02, 2998.8, 3032.2000000000003, 98048524, 82556526592.0], [20070321, 3032.2000000000003, 3042.1, 3057.71, 3020.9500000000003, 3057.38, 104018724, 90144284672.0], [20070322, 3057.38, 3080.6, 3099.82, 3059.38, 3071.23, 133498387, 113908719616.0], [20070323, 3071.23, 3071.81, 3085.32, 3008.15, 3074.29, 123793750, 105497247744.0], [20070326, 3074.29, 3083.94, 3123.1800000000003, 3069.4700000000003, 3122.81, 128004082, 110761213952.0], [20070327, 3122.81, 3126.02, 3145.04, 3103.78, 3138.83, 130171722, 115033579520.0], [20070328, 3138.83, 3140.6800000000003, 3180.33, 3052.08, 3173.02, 176485101, 152751751168.0], [20070329, 3173.02, 3179.8, 3273.73, 3176.53, 3197.54, 159332601, 142145175552.0], [20070330, 3197.54, 3178.5, 3212.39, 3157.03, 3183.98, 96053207, 84162478080.0], [20070402, 3183.98, 3196.59, 3253.44, 3196.59, 3252.59, 108277032, 95220178944.0], [20070403, 3252.59, 3265.6800000000003, 3292.58, 3251.52, 3291.3, 122608906, 109697056768.0], [20070404, 3291.3, 3295.98, 3308.15, 3266.56, 3291.54, 130668291, 116640432128.0], [20070405, 3291.54, 3286.16, 3326.92, 3259.63, 3319.14, 124487240, 116256391168.0], [20070406, 3319.14, 3287.6800000000003, 3334.2200000000003, 3273.85, 3323.58, 129058791, 123596283904.0], [20070409, 3323.58, 3333.42, 3399.51, 3333.26, 3398.9500000000003, 146916253, 141501972480.0], [20070410, 3398.9500000000003, 3405.23, 3444.37, 3351.1, 3444.29, 156472663, 154384842752.0], [20070411, 3444.29, 3454.42, 3497.52, 3428.78, 3495.2200000000003, 157105462, 157818585088.0], [20070412, 3495.2200000000003, 3503.23, 3532.86, 3488.08, 3531.03, 145027215, 149932195840.0], [20070413, 3531.03, 3537.2200000000003, 3563.86, 3504.16, 3518.27, 160138105, 168092106752.0], [20070416, 3518.27, 3523.2200000000003, 3597.2200000000003, 3523.2200000000003, 3596.44, 138165447, 146758909952.0], [20070417, 3596.44, 3611.63, 3622.89, 3510.5, 3611.87, 170124337, 177817059328.0], [20070418, 3611.87, 3614.6800000000003, 3623.87, 3564.23, 3612.4, 157569861, 168657813504.0], [20070419, 3612.4, 3610.02, 3617.44, 3358.9300000000003, 3449.02, 183034583, 189529456640.0], [20070420, 3449.02, 3460.9, 3591.46, 3460.9, 3584.2000000000003, 146076848, 157389504512.0], [20070423, 3584.2000000000003, 3615.79, 3710.89, 3615.79, 3710.89, 171334845, 184489443328.0], [20070424, 3710.89, 3736.15, 3762.39, 3689.13, 3720.53, 182650149, 205423280128.0], [20070425, 3720.53, 3708.57, 3769.25, 3653.9900000000002, 3743.96, 158326857, 176718184448.0], [20070426, 3743.96, 3766.48, 3784.6800000000003, 3732.6, 3783.06, 125989628, 143743696896.0], [20070427, 3783.06, 3788.75, 3802.92, 3720.6, 3759.87, 139387579, 164222484480.0], [20070430, 3759.87, 3784.27, 3851.35, 3759.48, 3841.27, 161432001, 188655894528.0], [20070508, 3841.27, 3937.94, 3964.71, 3901.33, 3950.01, 172703139, 207415410688.0], [20070509, 3950.01, 3961.1, 4015.2200000000003, 3875.38, 4013.08, 218562858, 257233436672.0], [20070510, 4013.08, 4021.42, 4072.14, 3991.48, 4049.7000000000003, 179749373, 209468555264.0], [20070511, 4049.7000000000003, 4024.42, 4039.67, 3949.37, 4021.6800000000003, 153198317, 186251722752.0], [20070514, 4021.6800000000003, 3970.6600000000003, 4081.4300000000003, 3940.36, 4046.39, 149498709, 187320532992.0], [20070515, 4046.39, 4055.83, 4069.85, 3891.36, 3899.1800000000003, 166526144, 207435956224.0], [20070516, 3899.1800000000003, 3890.81, 3987.4100000000003, 3845.23, 3986.04, 142199405, 174469414912.0], [20070517, 3986.04, 4002.4900000000002, 4064.28, 3983.0, 4048.29, 148792585, 189552623616.0], [20070518, 4048.29, 4041.39, 4052.1, 3999.17, 4030.26, 138247953, 175144763392.0], [20070521, 4030.26, 3902.35, 4083.42, 3892.98, 4072.23, 165329334, 211353780224.0], [20070522, 4072.23, 4091.14, 4136.63, 4086.82, 4110.38, 181476906, 234563403776.0], [20070523, 4110.38, 4125.43, 4175.4400000000005, 4093.92, 4173.71, 182091471, 223044993024.0], [20070524, 4173.71, 4188.68, 4208.39, 4089.39, 4151.13, 210286383, 257214775296.0], [20070525, 4151.13, 4133.1900000000005, 4190.47, 4111.26, 4179.78, 167487172, 223580241920.0], [20070528, 4179.78, 4221.58, 4283.93, 4215.24, 4272.11, 193538409, 261066424320.0], [20070529, 4272.11, 4288.9800000000005, 4335.96, 4262.02, 4334.92, 182559015, 250780057600.0], [20070530, 4334.92, 4087.4100000000003, 4275.24, 4015.51, 4053.09, 206780008, 275504037888.0], [20070531, 4053.09, 4006.28, 4178.11, 3858.04, 4109.65, 191331771, 243111985152.0], [20070601, 4109.65, 4120.63, 4181.28, 3966.98, 4000.7400000000002, 176464196, 231465320448.0], [20070604, 4000.7400000000002, 3981.82, 3987.27, 3659.09, 3670.4, 129557797, 148950335488.0], [20070605, 3670.4, 3564.4300000000003, 3768.56, 3404.15, 3767.1, 171665734, 182139191296.0], [20070606, 3767.1, 3781.38, 3821.7000000000003, 3682.79, 3776.32, 154592458, 177029283840.0], [20070607, 3776.32, 3787.7000000000003, 3891.4, 3779.5, 3890.8, 153143200, 179995656192.0], [20070608, 3890.8, 3900.03, 3935.79, 3852.04, 3913.14, 149345870, 182088171520.0], [20070611, 3913.14, 3942.0, 4000.42, 3930.7400000000002, 3995.6800000000003, 143252448, 181158625280.0], [20070612, 3995.6800000000003, 4011.6800000000003, 4073.1800000000003, 3910.0, 4072.14, 163300216, 207868575744.0], [20070613, 4072.14, 4110.74, 4193.45, 4102.04, 4176.4800000000005, 183342908, 223878594560.0], [20070614, 4176.4800000000005, 4162.21, 4179.7300000000005, 4085.78, 4115.21, 155049005, 189433544704.0], [20070615, 4115.21, 4085.6600000000003, 4152.54, 4067.36, 4132.87, 132866751, 157427040256.0], [20070618, 4132.87, 4195.39, 4267.74, 4193.31, 4253.35, 157365885, 188937994240.0], [20070619, 4253.35, 4247.75, 4280.85, 4209.58, 4269.52, 151253010, 185635209216.0], [20070620, 4269.52, 4269.46, 4312.0, 4164.27, 4181.32, 152972080, 195923656704.0], [20070621, 4181.32, 4170.89, 4256.54, 4147.05, 4230.82, 125672320, 164638277632.0], [20070622, 4230.82, 4230.97, 4249.43, 4024.4900000000002, 4091.4500000000003, 134442319, 170914037760.0], [20070625, 4091.4500000000003, 4102.79, 4131.13, 3912.42, 3941.08, 113366362, 143212806144.0], [20070626, 3941.08, 3863.25, 3976.19, 3818.85, 3973.37, 112051548, 126644117504.0], [20070627, 3973.37, 3985.7200000000003, 4090.7200000000003, 3948.29, 4078.6, 110489917, 130071052288.0], [20070628, 4078.6, 4080.19, 4113.28, 3912.81, 3914.2000000000003, 112429662, 130883002368.0], [20070629, 3914.2000000000003, 3824.29, 3919.34, 3779.81, 3820.7000000000003, 96644497, 107079819264.0], [20070702, 3820.7000000000003, 3800.23, 3859.86, 3724.19, 3836.29, 82022526, 91204018176.0], [20070703, 3836.29, 3854.7200000000003, 3906.76, 3821.46, 3899.7200000000003, 79514770, 87494156288.0], [20070704, 3899.7200000000003, 3906.01, 3916.48, 3800.27, 3816.17, 63467272, 73707036672.0], [20070705, 3816.17, 3769.64, 3778.4, 3614.53, 3615.87, 72647521, 75647811584.0], [20070706, 3615.87, 3599.82, 3785.35, 3563.54, 3781.35, 90470436, 94273372160.0], [20070709, 3781.35, 3809.67, 3900.9, 3782.73, 3883.2200000000003, 92260752, 101196808192.0], [20070710, 3883.2200000000003, 3895.91, 3929.42, 3841.8, 3853.02, 84396721, 95366766592.0], [20070711, 3853.02, 3837.8, 3879.29, 3812.14, 3865.7200000000003, 57448157, 63588507648.0], [20070712, 3865.7200000000003, 3874.04, 3925.6, 3861.04, 3915.9900000000002, 60982958, 71476232192.0], [20070713, 3915.9900000000002, 3920.83, 3935.51, 3878.1800000000003, 3914.4, 49445315, 57080573952.0], [20070716, 3914.4, 3920.65, 3931.87, 3820.57, 3821.92, 51030065, 59597086720.0], [20070717, 3821.92, 3809.56, 3919.78, 3767.2200000000003, 3896.19, 51964366, 61198868480.0], [20070718, 3896.19, 3880.85, 3971.61, 3861.91, 3930.06, 68614501, 81250115584.0], [20070719, 3930.06, 3918.54, 3947.33, 3887.59, 3912.94, 52345746, 63733923840.0], [20070720, 3912.94, 3918.41, 4062.12, 3918.41, 4058.85, 91267590, 106475143168.0], [20070723, 4058.85, 4091.2400000000002, 4220.32, 4091.2400000000002, 4213.36, 131279409, 156515336192.0], [20070724, 4213.36, 4238.32, 4284.83, 4192.72, 4210.33, 118219297, 143277359104.0], [20070725, 4210.33, 4212.95, 4325.38, 4212.2300000000005, 4323.97, 101035389, 127339773952.0], [20070726, 4323.97, 4347.78, 4371.51, 4304.1900000000005, 4346.46, 105949939, 134389006336.0], [20070727, 4346.46, 4315.37, 4357.34, 4268.79, 4345.36, 107030226, 139207491584.0], [20070730, 4345.36, 4348.61, 4450.1900000000005, 4345.79, 4440.77, 120484575, 155407646720.0], [20070731, 4440.77, 4432.27, 4476.63, 4379.2, 4471.03, 115771604, 152116592640.0], [20070801, 4471.03, 4488.77, 4502.3, 4284.87, 4300.56, 135178316, 173205880832.0], [20070802, 4300.56, 4316.57, 4431.85, 4290.81, 4407.7300000000005, 105276539, 142617313280.0], [20070803, 4407.7300000000005, 4440.9800000000005, 4562.6900000000005, 4438.96, 4560.77, 123848531, 175768666112.0], [20070806, 4560.77, 4600.12, 4629.97, 4564.31, 4628.11, 120282863, 169850159104.0], [20070807, 4628.11, 4642.01, 4687.4400000000005, 4581.29, 4651.2300000000005, 122949077, 181856010240.0], [20070808, 4651.2300000000005, 4614.59, 4711.32, 4568.6900000000005, 4663.16, 124960201, 160452034560.0], [20070809, 4663.16, 4658.59, 4768.89, 4658.59, 4754.1, 102770615, 139388403712.0], [20070810, 4754.1, 4745.18, 4769.62, 4640.77, 4749.37, 108841808, 149041119232.0], [20070813, 4749.37, 4768.62, 4872.55, 4728.89, 4820.06, 120527643, 163280224256.0], [20070814, 4820.06, 4820.150000000001, 4876.85, 4789.900000000001, 4872.79, 96606565, 129940373504.0], [20070815, 4872.79, 4875.51, 4916.31, 4762.72, 4869.88, 97385433, 133048803328.0], [20070816, 4869.88, 4845.02, 4845.02, 4710.31, 4765.45, 96274508, 129801347072.0], [20070817, 4765.45, 4733.14, 4814.37, 4646.43, 4656.57, 98503167, 135707222016.0], [20070820, 4656.57, 4773.83, 4906.0, 4758.400000000001, 4904.85, 105778969, 147060441088.0], [20070821, 4904.85, 4944.21, 4982.9800000000005, 4917.82, 4955.21, 109315333, 157189160960.0], [20070822, 4955.21, 4876.35, 4999.1900000000005, 4861.27, 4980.08, 113919029, 163696197632.0], [20070823, 4980.08, 5002.84, 5050.38, 4968.33, 5032.49, 105134605, 154863190016.0], [20070824, 5032.49, 5070.650000000001, 5125.36, 5052.24, 5107.67, 117365472, 167554777088.0], [20070827, 5107.67, 5144.82, 5192.06, 5092.08, 5150.12, 126400121, 178919276544.0], [20070828, 5150.12, 5134.14, 5209.51, 5058.45, 5194.6900000000005, 113092492, 168995061760.0], [20070829, 5194.6900000000005, 5147.71, 5204.53, 5063.41, 5109.43, 108612235, 163971416064.0], [20070830, 5109.43, 5144.11, 5186.53, 5109.66, 5167.88, 108045263, 156838854656.0], [20070831, 5167.88, 5184.09, 5235.16, 5158.37, 5218.83, 109605012, 158334681088.0], [20070903, 5218.83, 5257.78, 5327.54, 5257.78, 5321.06, 133857769, 190997987328.0], [20070904, 5321.06, 5333.400000000001, 5357.93, 5265.0, 5294.04, 128323463, 188551725056.0], [20070905, 5294.04, 5296.07, 5337.93, 5223.67, 5310.72, 103939662, 152905334784.0], [20070906, 5310.72, 5336.67, 5412.32, 5314.34, 5393.66, 113969622, 167026327552.0], [20070907, 5393.66, 5381.1900000000005, 5405.36, 5269.25, 5277.18, 127017509, 188588212224.0], [20070910, 5277.18, 5208.32, 5356.86, 5169.900000000001, 5355.29, 107961614, 154584285184.0], [20070911, 5355.29, 5362.9400000000005, 5395.04, 5093.92, 5113.97, 116636862, 171822088192.0], [20070912, 5113.97, 5092.58, 5192.3, 5025.34, 5172.63, 102822618, 150850863104.0], [20070913, 5172.63, 5193.41, 5276.77, 5178.87, 5273.59, 91614920, 142069612544.0], [20070914, 5273.59, 5290.26, 5324.4400000000005, 5201.85, 5312.18, 99322792, 153444990976.0], [20070917, 5312.18, 5309.06, 5427.17, 5307.77, 5421.39, 111422093, 168752234496.0], [20070918, 5421.39, 5446.7300000000005, 5458.58, 5339.92, 5425.21, 109220618, 169712762880.0], [20070919, 5425.21, 5439.02, 5447.36, 5336.07, 5395.27, 93804932, 151435739136.0], [20070920, 5395.27, 5408.4800000000005, 5482.42, 5396.11, 5470.06, 90807115, 144378740736.0], [20070921, 5470.06, 5482.51, 5489.07, 5363.35, 5454.67, 96895388, 151812390912.0], [20070924, 5454.67, 5469.84, 5506.06, 5404.42, 5485.01, 85233551, 142787330048.0], [20070925, 5485.01, 5500.27, 5509.2300000000005, 5396.4800000000005, 5425.88, 100471910, 142744076288.0], [20070926, 5425.88, 5407.83, 5463.900000000001, 5320.02, 5338.52, 67026984, 106440228864.0], [20070927, 5338.52, 5338.11, 5411.1900000000005, 5306.82, 5409.400000000001, 61922898, 96937123840.0], [20070928, 5409.400000000001, 5461.58, 5560.42, 5461.58, 5552.3, 87960765, 140776030208.0], [20071008, 5552.3, 5683.31, 5729.96, 5620.0, 5692.75, 103405181, 157884465152.0], [20071009, 5692.75, 5678.91, 5725.41, 5628.35, 5715.89, 88078373, 163700408320.0], [20071010, 5715.89, 5742.650000000001, 5860.86, 5727.24, 5771.46, 99312377, 167238828032.0], [20071011, 5771.46, 5798.39, 5914.77, 5755.99, 5913.2300000000005, 99988920, 179414466560.0], [20071012, 5913.2300000000005, 5950.900000000001, 5959.36, 5658.81, 5903.26, 126678684, 221513154560.0], [20071015, 5903.26, 5934.77, 6039.04, 5866.13, 6030.09, 105007740, 195297640448.0], [20071016, 6030.09, 6056.95, 6124.04, 6040.71, 6092.06, 101170961, 166863077376.0], [20071017, 6092.06, 6057.43, 6088.89, 5982.2, 6036.28, 80798314, 136196956160.0], [20071018, 6036.28, 6031.92, 6055.47, 5804.97, 5825.28, 81018548, 133515902976.0], [20071019, 5825.28, 5869.12, 5932.11, 5766.86, 5818.05, 60831933, 104879120384.0], [20071022, 5818.05, 5742.79, 5804.84, 5654.91, 5667.33, 59636624, 97003675648.0], [20071023, 5667.33, 5660.07, 5776.02, 5574.84, 5773.39, 63479045, 102723035136.0], [20071024, 5773.39, 5804.02, 5906.6900000000005, 5793.56, 5843.11, 67226642, 110569775104.0], [20071025, 5843.11, 5794.22, 5819.88, 5546.04, 5562.39, 79283677, 121939132416.0], [20071026, 5562.39, 5498.86, 5628.83, 5462.01, 5589.63, 57016416, 88897290240.0], [20071029, 5589.63, 5641.9800000000005, 5750.25, 5617.9800000000005, 5748.0, 54026791, 83125690368.0], [20071030, 5748.0, 5769.2, 5899.650000000001, 5701.34, 5897.1900000000005, 58587410, 91794628608.0], [20071031, 5897.1900000000005, 5984.71, 6002.12, 5871.4800000000005, 5954.77, 78533118, 121443827712.0], [20071101, 5954.77, 5978.9400000000005, 6005.13, 5912.5, 5914.29, 71435580, 112486318080.0], [20071102, 5914.29, 5812.46, 5860.59, 5740.400000000001, 5777.81, 67470696, 108116762624.0], [20071105, 5777.81, 5748.18, 5787.2300000000005, 5603.47, 5634.45, 72512028, 157116137472.0], [20071106, 5634.45, 5593.35, 5649.75, 5510.16, 5536.57, 50246316, 85072502784.0], [20071107, 5536.57, 5565.650000000001, 5610.95, 5469.76, 5601.78, 47346435, 77633839104.0], [20071108, 5601.78, 5559.150000000001, 5559.150000000001, 5328.2, 5330.02, 55206618, 85617655808.0], [20071109, 5330.02, 5276.01, 5382.7, 5217.63, 5315.54, 52217371, 82149277696.0], [20071112, 5315.54, 5181.17, 5250.08, 5032.58, 5187.7300000000005, 58538971, 89103892480.0], [20071113, 5187.7300000000005, 5239.34, 5311.7, 5085.4400000000005, 5158.12, 54510381, 84659576832.0], [20071114, 5158.12, 5246.57, 5414.61, 5165.06, 5412.6900000000005, 57122513, 89809313792.0], [20071115, 5412.6900000000005, 5391.02, 5453.74, 5338.900000000001, 5365.27, 51908540, 82090065920.0], [20071116, 5365.27, 5273.08, 5335.51, 5224.31, 5316.27, 40227143, 62442803200.0], [20071119, 5316.27, 5325.3, 5333.09, 5240.42, 5269.82, 44342349, 63980818432.0], [20071120, 5269.82, 5230.74, 5338.17, 5158.54, 5293.7, 52475392, 80335200256.0], [20071121, 5293.7, 5307.79, 5344.93, 5206.57, 5214.2300000000005, 45097707, 67029024768.0], [20071122, 5214.2300000000005, 5113.88, 5154.86, 4969.89, 4984.16, 43787229, 65695313920.0], [20071123, 4984.16, 4946.26, 5034.2300000000005, 4896.99, 5032.13, 33460438, 50929704960.0], [20071126, 5032.13, 5102.53, 5124.89, 4952.43, 4958.85, 40917657, 61209038848.0], [20071127, 4958.85, 4919.91, 4947.08, 4857.04, 4861.11, 33555404, 53508235264.0], [20071128, 4861.11, 4870.84, 4907.76, 4778.7300000000005, 4803.39, 35763719, 54130647040.0], [20071129, 4803.39, 4870.86, 5011.1900000000005, 4814.78, 5003.33, 55397690, 82717097984.0], [20071130, 5003.33, 4993.74, 4993.74, 4861.86, 4871.78, 47820971, 71871741952.0], [20071203, 4871.78, 4838.56, 4899.67, 4798.01, 4868.61, 56402409, 70790135808.0], [20071204, 4868.61, 4882.150000000001, 4971.400000000001, 4882.150000000001, 4915.89, 46273728, 61797191680.0], [20071205, 4915.89, 4917.37, 5052.75, 4893.32, 5042.650000000001, 58583331, 81064591360.0], [20071206, 5042.650000000001, 5055.83, 5065.51, 4995.47, 5035.07, 46471042, 65496301568.0], [20071207, 5035.07, 5038.4800000000005, 5096.8, 5021.37, 5091.76, 53468167, 72696922112.0], [20071210, 5091.76, 5010.83, 5168.76, 4990.72, 5161.92, 77063987, 110027415552.0], [20071211, 5161.92, 5180.54, 5209.71, 5103.75, 5175.08, 72219513, 108067323904.0], [20071212, 5175.08, 5148.25, 5149.93, 5054.56, 5095.54, 76128968, 114179792896.0], [20071213, 5095.54, 5078.18, 5095.150000000001, 4954.36, 4958.04, 71958693, 106463698944.0], [20071214, 4958.04, 4899.75, 5011.2, 4860.16, 5007.91, 56960274, 82762326016.0], [20071217, 5007.91, 5007.29, 5007.35, 4874.62, 4876.76, 67238508, 102570074112.0], [20071218, 4876.76, 4856.47, 4905.49, 4812.16, 4836.17, 43298096, 65682145280.0], [20071219, 4836.17, 4878.07, 4960.42, 4868.35, 4941.78, 61679671, 87874953216.0], [20071220, 4941.78, 4965.29, 5050.79, 4923.29, 5043.54, 63605152, 89459548160.0], [20071221, 5043.54, 5017.1900000000005, 5112.39, 5013.76, 5101.78, 73200010, 105397952512.0], [20071224, 5101.78, 5132.91, 5284.34, 5104.650000000001, 5234.26, 94815113, 142797963264.0], [20071225, 5234.26, 5233.17, 5254.400000000001, 5178.8, 5201.18, 76475231, 126625972224.0], [20071226, 5201.18, 5209.04, 5262.59, 5158.76, 5233.35, 80088948, 124458344448.0], [20071227, 5233.35, 5248.22, 5316.52, 5203.5, 5308.89, 94039662, 149040463872.0], [20071228, 5308.89, 5320.01, 5336.5, 5248.6900000000005, 5261.56, 82217578, 135155384320.0], [20080102, 5261.56, 5265.0, 5295.02, 5201.89, 5272.81, 81791595, 134602448896.0], [20080103, 5272.81, 5269.8, 5321.46, 5211.05, 5319.86, 103194985, 171876204544.0], [20080104, 5319.86, 5328.41, 5372.46, 5318.46, 5361.57, 85831463, 147078250496.0], [20080107, 5361.57, 5357.45, 5403.35, 5332.6, 5393.34, 97223911, 163781984256.0], [20080108, 5393.34, 5414.56, 5480.07, 5344.650000000001, 5386.53, 111114397, 187142127616.0], [20080109, 5386.53, 5365.22, 5437.76, 5346.85, 5435.81, 81411628, 140814073856.0], [20080110, 5435.81, 5449.16, 5483.83, 5407.31, 5456.54, 100051170, 175224569856.0], [20080111, 5456.54, 5471.39, 5500.06, 5423.81, 5484.68, 92103357, 157237280768.0], [20080114, 5484.68, 5507.58, 5522.78, 5456.93, 5497.900000000001, 82321215, 143381479424.0], [20080115, 5497.900000000001, 5503.93, 5505.04, 5405.6, 5443.79, 85666022, 153082986496.0], [20080116, 5443.79, 5395.28, 5396.04, 5288.77, 5290.61, 96406639, 164135845888.0], [20080117, 5290.61, 5235.91, 5312.29, 5039.79, 5151.63, 106100856, 177042931712.0], [20080118, 5151.63, 5141.37, 5187.6, 5093.13, 5180.51, 72624776, 119607205888.0], [20080121, 5180.51, 5188.79, 5200.93, 4891.29, 4914.4400000000005, 81211697, 132078960640.0], [20080122, 4914.4400000000005, 4818.0, 4818.0, 4511.95, 4559.75, 102336562, 157759029248.0], [20080123, 4559.75, 4572.900000000001, 4705.07, 4510.5, 4703.05, 94634129, 142249869312.0], [20080124, 4703.05, 4753.4400000000005, 4767.8, 4625.46, 4717.7300000000005, 95262912, 150762700800.0], [20080125, 4717.7300000000005, 4716.9800000000005, 4806.89, 4657.71, 4761.6900000000005, 81812176, 130598969344.0], [20080128, 4761.6900000000005, 4720.56, 4720.56, 4409.08, 4419.29, 73884917, 110116282368.0], [20080129, 4419.29, 4426.27, 4517.6, 4389.52, 4457.9400000000005, 54178263, 80738443264.0], [20080130, 4457.9400000000005, 4505.63, 4554.34, 4330.7, 4417.85, 60245518, 94086209536.0], [20080131, 4417.85, 4408.02, 4487.32, 4368.3, 4383.39, 47769542, 76952526848.0], [20080201, 4383.39, 4388.25, 4411.7, 4195.75, 4320.77, 63638132, 97667948544.0], [20080204, 4320.77, 4415.02, 4672.21, 4415.02, 4672.17, 69643006, 111003860992.0], [20080205, 4672.17, 4622.54, 4662.97, 4550.43, 4599.7, 57392923, 94818975744.0], [20080213, 4599.7, 4525.03, 4547.54, 4454.64, 4490.72, 39957596, 62446702592.0], [20080214, 4490.72, 4527.05, 4576.9800000000005, 4507.9400000000005, 4552.32, 37729953, 58404564992.0], [20080215, 4552.32, 4523.79, 4523.79, 4431.46, 4497.13, 44143679, 67817111552.0], [20080218, 4497.13, 4546.75, 4601.22, 4517.6, 4568.150000000001, 59066103, 93480919040.0], [20080219, 4568.150000000001, 4582.28, 4665.55, 4544.9400000000005, 4664.29, 64059076, 104352833536.0], [20080220, 4664.29, 4682.59, 4695.8, 4556.81, 4567.03, 70769217, 116091912192.0], [20080221, 4567.03, 4534.17, 4568.21, 4452.67, 4527.18, 64048598, 101123072000.0], [20080222, 4527.18, 4500.38, 4500.38, 4333.03, 4370.29, 71599535, 111017394176.0], [20080225, 4370.29, 4370.1900000000005, 4391.33, 4182.77, 4192.53, 62083394, 94015602688.0], [20080226, 4192.53, 4302.7300000000005, 4331.64, 4123.31, 4238.18, 60116850, 91201667072.0], [20080227, 4238.18, 4256.53, 4360.7, 4222.46, 4334.05, 53809633, 83929063424.0], [20080228, 4334.05, 4343.28, 4344.93, 4265.5, 4299.51, 50053342, 76158115840.0], [20080229, 4299.51, 4293.53, 4364.81, 4275.9, 4348.54, 50376737, 76290072576.0], [20080303, 4348.54, 4323.7, 4456.96, 4279.35, 4438.27, 82300317, 126435745792.0], [20080304, 4438.27, 4454.18, 4472.150000000001, 4321.27, 4335.45, 90624112, 137015009280.0], [20080305, 4335.45, 4316.25, 4352.82, 4210.96, 4292.65, 77604471, 114597371904.0], [20080306, 4292.65, 4310.35, 4427.5, 4260.79, 4360.99, 87987783, 134105227264.0], [20080307, 4360.99, 4315.81, 4341.29, 4265.83, 4300.52, 58950769, 92839313408.0], [20080310, 4300.52, 4265.61, 4265.61, 4120.53, 4146.3, 69931286, 98590121984.0], [20080311, 4146.3, 4121.65, 4165.92, 4063.4700000000003, 4165.88, 54501735, 80512311296.0], [20080312, 4165.88, 4254.67, 4272.9800000000005, 4068.78, 4070.12, 61516846, 89896198144.0], [20080313, 4070.12, 4033.32, 4055.4500000000003, 3902.25, 3971.26, 68400883, 97634836480.0], [20080314, 3971.26, 3956.75, 4000.78, 3891.7000000000003, 3962.67, 45002554, 65252999168.0], [20080317, 3962.67, 3941.26, 3941.26, 3813.0, 3820.05, 53709178, 74829529088.0], [20080318, 3820.05, 3789.56, 3862.77, 3607.25, 3668.9, 65893996, 81612464128.0], [20080319, 3668.9, 3746.05, 3813.89, 3677.82, 3761.6, 68380482, 90049495040.0], [20080320, 3761.6, 3721.5, 3857.62, 3516.33, 3804.05, 81305179, 108378193920.0], [20080321, 3804.05, 3790.11, 3838.06, 3746.4, 3796.58, 69849405, 97684840448.0], [20080324, 3796.58, 3830.35, 3840.48, 3624.94, 3626.19, 63887304, 89829679104.0], [20080325, 3626.19, 3559.94, 3659.21, 3521.53, 3629.62, 57290501, 79029911552.0], [20080326, 3629.62, 3644.13, 3698.32, 3591.11, 3606.86, 52152381, 71975567360.0], [20080327, 3606.86, 3541.28, 3541.28, 3407.9, 3411.4900000000002, 62824513, 78981308416.0], [20080328, 3411.4900000000002, 3378.63, 3590.75, 3357.23, 3580.15, 72072283, 92592537600.0], [20080331, 3580.15, 3465.91, 3555.82, 3445.56, 3472.71, 54362681, 68640899072.0], [20080401, 3472.71, 3461.08, 3493.13, 3308.9, 3329.16, 63121930, 75158724608.0], [20080402, 3329.16, 3370.6, 3464.53, 3283.64, 3347.88, 76998643, 89264840704.0], [20080403, 3347.88, 3323.4300000000003, 3456.9500000000003, 3271.29, 3446.2400000000002, 64333598, 69535432704.0], [20080407, 3446.2400000000002, 3418.52, 3613.48, 3386.51, 3599.62, 74804899, 87820918784.0], [20080408, 3599.62, 3604.26, 3656.96, 3563.85, 3612.54, 80011838, 95736848384.0], [20080409, 3612.54, 3585.85, 3606.89, 3413.07, 3413.91, 74064057, 84327055360.0], [20080410, 3413.91, 3378.14, 3474.31, 3344.87, 3471.7400000000002, 55639805, 61769162752.0], [20080411, 3471.7400000000002, 3498.55, 3517.82, 3462.14, 3492.89, 51120849, 60504002560.0], [20080414, 3492.89, 3419.05, 3427.88, 3285.3, 3296.67, 60440567, 69055168512.0], [20080415, 3296.67, 3282.57, 3349.76, 3212.15, 3348.35, 53679175, 60781285376.0], [20080416, 3348.35, 3349.9300000000003, 3363.2200000000003, 3283.08, 3291.6, 48882910, 54863761408.0], [20080417, 3291.6, 3286.41, 3352.9500000000003, 3180.2000000000003, 3222.7400000000002, 53155274, 63861792768.0], [20080418, 3222.7400000000002, 3200.57, 3203.71, 3078.17, 3094.67, 51886324, 56131940352.0], [20080421, 3094.67, 3305.15, 3305.17, 3073.56, 3116.98, 75287830, 82837012480.0], [20080422, 3116.98, 3076.7200000000003, 3148.73, 2990.79, 3147.79, 58166391, 60716236800.0], [20080423, 3147.79, 3116.41, 3296.7200000000003, 3089.89, 3278.33, 78084671, 88492941312.0], [20080424, 3278.33, 3539.87, 3593.2000000000003, 3461.64, 3583.03, 169669170, 195649044480.0], [20080425, 3583.03, 3572.55, 3658.55, 3527.84, 3557.75, 154200060, 190282809344.0], [20080428, 3557.75, 3497.38, 3530.91, 3460.25, 3474.7200000000003, 88413250, 111746670592.0], [20080429, 3474.7200000000003, 3457.35, 3544.23, 3453.28, 3523.41, 76591708, 101578973184.0], [20080430, 3523.41, 3545.57, 3705.09, 3543.02, 3693.11, 129116723, 161106083840.0], [20080505, 3693.11, 3739.8, 3768.2200000000003, 3696.7000000000003, 3761.01, 114998523, 150966435840.0], [20080506, 3761.01, 3735.85, 3786.02, 3680.9900000000002, 3733.5, 112059711, 151242506240.0], [20080507, 3733.5, 3716.4500000000003, 3774.07, 3577.9900000000002, 3579.15, 103084973, 136399388672.0], [20080508, 3579.15, 3538.92, 3658.05, 3523.02, 3656.84, 84183657, 110892400640.0], [20080509, 3656.84, 3682.96, 3693.16, 3552.4700000000003, 3613.4900000000002, 98179830, 131298230272.0], [20080512, 3613.4900000000002, 3548.61, 3668.86, 3521.88, 3626.98, 88341688, 118699851776.0], [20080513, 3626.98, 3515.71, 3615.06, 3508.32, 3560.2400000000002, 100877254, 125025714176.0], [20080514, 3560.2400000000002, 3549.67, 3661.9700000000003, 3549.67, 3657.4300000000003, 98320939, 124791881728.0], [20080515, 3657.4300000000003, 3676.84, 3706.7200000000003, 3636.2200000000003, 3637.32, 90776037, 114218278912.0], [20080516, 3637.32, 3637.64, 3661.07, 3582.5, 3624.23, 69987385, 90742628352.0], [20080519, 3624.23, 3615.59, 3624.84, 3563.61, 3604.76, 52545786, 68517859328.0], [20080520, 3604.76, 3601.55, 3632.01, 3432.38, 3443.16, 73766926, 90722025472.0], [20080521, 3443.16, 3414.34, 3560.53, 3355.08, 3544.19, 83767522, 99018006528.0], [20080522, 3544.19, 3493.07, 3558.02, 3469.79, 3485.63, 74141044, 95302877184.0], [20080523, 3485.63, 3473.8, 3521.39, 3435.84, 3473.09, 64827601, 77333258240.0], [20080526, 3473.09, 3442.29, 3443.9900000000002, 3361.9900000000002, 3364.54, 58135104, 68308221952.0], [20080527, 3364.54, 3355.11, 3383.6800000000003, 3333.9500000000003, 3375.41, 46791212, 56160784384.0], [20080528, 3375.41, 3382.77, 3486.33, 3354.25, 3459.03, 58691655, 70076055552.0], [20080529, 3459.03, 3447.77, 3481.73, 3400.77, 3401.44, 55859470, 68294279168.0], [20080530, 3401.44, 3414.25, 3450.4900000000002, 3390.88, 3433.35, 52321308, 65749811200.0], [20080602, 3433.35, 3426.2000000000003, 3483.61, 3400.7200000000003, 3459.04, 52643064, 62747365376.0], [20080603, 3459.04, 3456.58, 3469.06, 3409.23, 3436.4, 60382127, 70230212608.0], [20080604, 3436.4, 3424.04, 3428.4700000000003, 3341.7400000000002, 3369.91, 52348533, 60168523776.0], [20080605, 3369.91, 3355.9300000000003, 3376.34, 3326.54, 3351.65, 44932211, 54021586944.0], [20080606, 3351.65, 3362.0, 3371.28, 3312.7200000000003, 3329.67, 37800211, 43365924864.0], [20080610, 3329.67, 3202.11, 3215.5, 3045.06, 3072.33, 59388627, 62415892480.0], [20080611, 3072.33, 3042.16, 3064.2000000000003, 2992.35, 3024.2400000000002, 54367536, 55685844992.0], [20080612, 3024.2400000000002, 3011.56, 3031.06, 2900.12, 2957.53, 57426478, 58265063424.0], [20080613, 2957.53, 2960.91, 2976.4500000000003, 2865.5, 2868.8, 46166398, 46155796480.0], [20080616, 2868.8, 2876.29, 2917.81, 2811.7200000000003, 2874.1, 46746839, 44405219328.0], [20080617, 2874.1, 2873.13, 2893.4700000000003, 2769.12, 2794.75, 48797885, 44910469120.0], [20080618, 2794.75, 2772.37, 2945.42, 2729.71, 2941.11, 77755139, 71191887872.0], [20080619, 2941.11, 2921.7200000000003, 2921.7200000000003, 2742.15, 2748.87, 65349653, 61215207424.0], [20080620, 2748.87, 2811.08, 2917.32, 2695.63, 2831.7400000000002, 84863691, 81265934336.0], [20080623, 2831.7400000000002, 2780.15, 2813.14, 2741.19, 2760.42, 46920521, 43002003456.0], [20080624, 2760.42, 2747.32, 2817.17, 2728.83, 2803.02, 57185818, 51376959488.0], [20080625, 2803.02, 2794.04, 2910.48, 2784.42, 2905.01, 74052210, 69090459648.0], [20080626, 2905.01, 2904.09, 2931.31, 2851.12, 2901.85, 74487132, 70785744896.0], [20080627, 2901.85, 2809.31, 2822.26, 2723.16, 2748.43, 70161208, 63328923648.0], [20080630, 2748.43, 2724.4, 2766.8, 2693.4, 2736.1, 44112864, 41533038592.0], [20080701, 2736.1, 2743.16, 2753.33, 2644.78, 2651.6, 45453359, 43905654784.0], [20080702, 2651.6, 2656.04, 2700.9, 2627.9, 2651.73, 45091525, 44432654336.0], [20080703, 2651.73, 2610.81, 2746.37, 2566.53, 2703.53, 77505649, 75813789696.0], [20080704, 2703.53, 2691.21, 2713.48, 2645.83, 2669.89, 62687235, 62998798336.0], [20080707, 2669.89, 2673.55, 2801.53, 2673.55, 2792.4, 86034029, 83685466112.0], [20080708, 2792.4, 2805.61, 2843.6, 2754.62, 2814.9500000000003, 90256346, 89334693888.0], [20080709, 2814.9500000000003, 2838.86, 2920.55, 2838.86, 2920.55, 108666487, 108045819904.0], [20080710, 2920.55, 2879.62, 2952.04, 2862.06, 2875.4500000000003, 100821676, 101415804928.0], [20080711, 2875.4500000000003, 2863.81, 2888.29, 2821.31, 2856.63, 71766361, 71145299968.0], [20080714, 2856.63, 2837.5, 2895.3, 2828.2400000000002, 2878.26, 60835795, 60569268224.0], [20080715, 2878.26, 2886.11, 2896.33, 2769.91, 2779.4500000000003, 79053113, 76793765888.0], [20080716, 2779.4500000000003, 2753.9, 2765.15, 2656.61, 2705.87, 68568853, 61778382848.0], [20080717, 2705.87, 2747.9500000000003, 2773.28, 2676.15, 2684.78, 58282337, 52725891072.0], [20080718, 2684.78, 2711.7400000000002, 2785.53, 2665.91, 2778.37, 65602518, 60511907840.0], [20080721, 2778.37, 2759.88, 2865.06, 2745.64, 2861.42, 76770958, 71576371200.0], [20080722, 2861.42, 2852.44, 2868.62, 2830.76, 2846.12, 68271227, 66338271232.0], [20080723, 2846.12, 2870.93, 2887.58, 2831.11, 2837.85, 68438073, 65612361728.0], [20080724, 2837.85, 2861.81, 2912.7000000000003, 2849.1, 2910.29, 81197950, 79690645504.0], [20080725, 2910.29, 2875.77, 2888.58, 2851.93, 2865.1, 68343502, 65009225728.0], [20080728, 2865.1, 2883.76, 2924.4500000000003, 2883.76, 2903.01, 68579904, 65692971008.0], [20080729, 2903.01, 2868.01, 2868.01, 2827.7000000000003, 2850.31, 63564361, 60232458240.0], [20080730, 2850.31, 2884.59, 2894.37, 2822.19, 2836.67, 53884533, 49918976000.0], [20080731, 2836.67, 2844.65, 2848.0, 2774.1, 2775.7200000000003, 49622271, 44583202816.0], [20080801, 2775.7200000000003, 2751.02, 2830.76, 2721.9500000000003, 2801.82, 55275270, 51919024128.0], [20080804, 2801.82, 2782.9900000000002, 2793.26, 2738.85, 2741.7400000000002, 40568642, 38238068736.0], [20080805, 2741.7400000000002, 2751.2000000000003, 2762.26, 2684.73, 2690.75, 46659852, 43297644544.0], [20080806, 2690.75, 2711.6, 2743.11, 2678.86, 2719.37, 45442546, 42039746560.0], [20080807, 2719.37, 2717.5, 2742.71, 2691.35, 2727.58, 44671093, 39637925888.0], [20080808, 2727.58, 2724.43, 2725.93, 2595.92, 2605.7200000000003, 56105979, 47712079872.0], [20080811, 2605.7200000000003, 2595.9, 2601.5, 2453.71, 2470.07, 54781005, 42844749824.0], [20080812, 2470.07, 2445.2200000000003, 2484.75, 2430.85, 2457.2000000000003, 42361578, 32029138944.0], [20080813, 2457.2000000000003, 2440.52, 2458.77, 2370.7400000000002, 2446.3, 47367936, 36403412992.0], [20080814, 2446.3, 2432.2000000000003, 2454.25, 2409.01, 2437.08, 35297167, 28403265536.0], [20080815, 2437.08, 2434.41, 2476.86, 2414.57, 2450.61, 36014374, 27989790720.0], [20080818, 2450.61, 2451.78, 2455.5, 2318.93, 2319.87, 58981748, 36722548736.0], [20080819, 2319.87, 2297.25, 2355.93, 2284.58, 2344.4700000000003, 44176704, 28610168832.0], [20080820, 2344.4700000000003, 2332.48, 2523.4700000000003, 2306.66, 2523.28, 84807494, 60957536256.0], [20080821, 2523.28, 2484.4900000000002, 2518.44, 2431.05, 2431.7200000000003, 70987706, 53633613824.0], [20080822, 2431.7200000000003, 2414.46, 2426.71, 2362.09, 2405.23, 51627371, 37283508224.0], [20080825, 2405.23, 2408.09, 2443.9900000000002, 2382.29, 2413.37, 37645585, 27531059200.0], [20080826, 2413.37, 2384.9500000000003, 2403.02, 2327.2200000000003, 2350.08, 45299686, 32064673792.0], [20080827, 2350.08, 2343.88, 2385.9900000000002, 2310.46, 2342.15, 45313216, 33348857856.0], [20080828, 2342.15, 2341.96, 2374.25, 2333.03, 2350.14, 39528970, 29470752768.0], [20080829, 2350.14, 2361.05, 2420.85, 2352.1, 2397.37, 53558021, 38529044480.0], [20080901, 2397.37, 2380.4700000000003, 2380.4700000000003, 2311.73, 2325.14, 40737473, 29435975680.0], [20080902, 2325.14, 2312.1, 2329.01, 2284.92, 2304.89, 38145536, 26620530688.0], [20080903, 2304.89, 2301.94, 2321.53, 2248.07, 2276.67, 47500946, 33348651008.0], [20080904, 2276.67, 2270.52, 2295.35, 2249.12, 2277.41, 38202468, 26499125248.0], [20080905, 2277.41, 2224.53, 2238.32, 2199.36, 2202.4500000000003, 44475660, 28820690944.0], [20080908, 2202.4500000000003, 2210.34, 2220.55, 2135.38, 2143.42, 43397107, 28520380416.0], [20080909, 2143.42, 2152.28, 2161.35, 2114.5, 2145.78, 35492471, 22466340864.0], [20080910, 2145.78, 2131.8, 2185.69, 2102.91, 2150.76, 45161048, 29456232448.0], [20080911, 2150.76, 2143.4, 2148.12, 2070.43, 2078.98, 42648418, 28111945728.0], [20080912, 2078.98, 2077.55, 2104.63, 2064.29, 2079.67, 34787745, 23388651520.0], [20080916, 2079.67, 2049.81, 2049.81, 1974.39, 1986.64, 53970783, 34970591232.0], [20080917, 1986.64, 1971.94, 1999.95, 1922.68, 1929.05, 52543620, 32954255360.0], [20080918, 1929.05, 1876.1200000000001, 1942.8500000000001, 1802.33, 1895.8400000000001, 78205703, 45074661376.0], [20080919, 1895.8400000000001, 2067.64, 2075.09, 2043.32, 2075.09, 69866543, 43064377344.0], [20080922, 2075.09, 2241.7200000000003, 2269.73, 2164.8, 2236.41, 165326437, 117651898368.0], [20080923, 2236.41, 2209.12, 2253.4, 2181.96, 2201.51, 115289905, 80024895488.0], [20080924, 2201.51, 2133.1, 2218.29, 2116.96, 2216.81, 74211929, 50525556736.0], [20080925, 2216.81, 2214.58, 2333.28, 2211.4500000000003, 2297.5, 120054833, 86660661248.0], [20080926, 2297.5, 2304.12, 2310.4500000000003, 2246.28, 2293.78, 90838414, 68700659712.0], [20081006, 2293.78, 2267.39, 2267.39, 2172.57, 2173.7400000000002, 69697840, 48758124544.0], [20081007, 2173.7400000000002, 2101.09, 2183.0, 2072.9, 2157.84, 66974594, 48741806080.0], [20081008, 2157.84, 2095.91, 2127.08, 2059.09, 2092.2200000000003, 58859310, 41995943936.0], [20081009, 2092.2200000000003, 2125.57, 2130.87, 2063.41, 2074.58, 53369610, 37129539584.0], [20081010, 2074.58, 1995.96, 2027.8300000000002, 1963.18, 2000.57, 63544585, 39809122304.0], [20081013, 2000.57, 1978.56, 2074.4700000000003, 1931.47, 2073.57, 68448382, 43693867008.0], [20081014, 2073.57, 2139.06, 2146.73, 2016.18, 2017.32, 81131895, 55378788352.0], [20081015, 2017.32, 1995.89, 2013.49, 1963.1000000000001, 1994.67, 47896861, 30599856128.0], [20081016, 1994.67, 1916.13, 1943.32, 1901.5, 1909.94, 59837806, 36300410880.0], [20081017, 1909.94, 1921.8400000000001, 1941.3, 1902.6000000000001, 1930.65, 45736073, 27025104896.0], [20081020, 1930.65, 1924.18, 1979.8400000000001, 1890.92, 1974.01, 54057592, 33403203584.0], [20081021, 1974.01, 1978.67, 1996.66, 1956.1100000000001, 1958.53, 62318899, 39814922240.0], [20081022, 1958.53, 1932.68, 1950.79, 1894.31, 1895.82, 53899980, 33102391296.0], [20081023, 1895.82, 1851.26, 1879.8500000000001, 1828.31, 1875.56, 54004501, 33803272192.0], [20081024, 1875.56, 1875.63, 1888.1000000000001, 1825.53, 1839.6200000000001, 51634501, 32432211968.0], [20081027, 1839.6200000000001, 1809.22, 1809.22, 1721.6000000000001, 1723.3500000000001, 58625434, 33206155264.0], [20081028, 1723.3500000000001, 1671.4, 1786.44, 1664.93, 1771.82, 73037017, 41329201152.0], [20081029, 1771.82, 1786.2, 1795.0900000000001, 1719.33, 1719.81, 62683128, 36688990208.0], [20081030, 1719.81, 1732.77, 1788.2, 1710.73, 1763.6100000000001, 65750448, 36862255104.0], [20081031, 1763.6100000000001, 1754.21, 1765.68, 1721.5900000000001, 1728.79, 46611693, 25911035904.0], [20081103, 1728.79, 1713.76, 1750.32, 1702.98, 1719.77, 40779560, 23730438144.0], [20081104, 1719.77, 1707.93, 1717.1000000000001, 1678.96, 1706.7, 44283539, 24396869632.0], [20081105, 1706.7, 1716.22, 1788.26, 1716.22, 1760.6100000000001, 70096100, 38776291328.0], [20081106, 1760.6100000000001, 1720.42, 1728.22, 1703.1000000000001, 1717.72, 51488498, 27749832704.0], [20081107, 1717.72, 1686.52, 1762.23, 1680.6000000000001, 1747.71, 54787372, 29615239168.0], [20081110, 1747.71, 1782.31, 1876.16, 1782.31, 1874.8, 107350833, 58898997248.0], [20081111, 1874.8, 1872.07, 1887.8, 1840.92, 1843.6100000000001, 103059600, 58341392384.0], [20081112, 1843.6100000000001, 1820.44, 1863.9, 1815.08, 1859.1100000000001, 75258602, 42248237056.0], [20081113, 1859.1100000000001, 1837.27, 1942.9, 1825.88, 1927.6100000000001, 137423970, 80347234304.0], [20081114, 1927.6100000000001, 1943.96, 1987.26, 1921.8400000000001, 1986.44, 147962965, 90179010560.0], [20081117, 1986.44, 1981.26, 2031.1000000000001, 1963.8500000000001, 2030.48, 153064805, 92342116352.0], [20081118, 2030.48, 2020.99, 2050.88, 1889.8600000000001, 1902.43, 173129184, 103656701952.0], [20081119, 1902.43, 1889.3500000000001, 2023.91, 1883.83, 2017.47, 145326062, 86283698176.0], [20081120, 2017.47, 1977.21, 2030.8700000000001, 1956.73, 1983.76, 143965804, 87728128000.0], [20081121, 1983.76, 1932.6000000000001, 2013.18, 1893.15, 1969.39, 143758160, 85961859072.0], [20081124, 1969.39, 1961.21, 1974.47, 1893.3400000000001, 1897.06, 94404964, 56092237824.0], [20081125, 1897.06, 1925.25, 1939.3700000000001, 1858.17, 1888.71, 78601196, 46910980096.0], [20081126, 1888.71, 1890.33, 1914.71, 1873.18, 1897.88, 72458227, 43157835776.0], [20081127, 1897.88, 2012.69, 2022.48, 1916.47, 1917.8600000000001, 141806562, 86463193088.0], [20081128, 1917.8600000000001, 1901.68, 1915.27, 1856.29, 1871.16, 87530424, 51738267648.0], [20081201, 1871.16, 1865.74, 1895.76, 1838.1000000000001, 1894.6100000000001, 90003945, 53212405760.0], [20081202, 1894.6100000000001, 1856.97, 1907.78, 1846.53, 1889.64, 112980423, 68603576320.0], [20081203, 1889.64, 1903.43, 1965.83, 1902.94, 1965.41, 150121685, 90765697024.0], [20081204, 1965.41, 1992.72, 2055.21, 1985.2, 2001.5, 200387826, 125748125696.0], [20081205, 2001.5, 1984.26, 2019.75, 1975.71, 2018.66, 131765926, 82640240640.0], [20081208, 2018.66, 2049.16, 2091.28, 2038.19, 2090.77, 185099579, 118990864384.0], [20081209, 2090.77, 2100.77, 2100.81, 2036.89, 2037.74, 162663385, 106297278464.0], [20081210, 2037.74, 2025.03, 2079.55, 2005.56, 2079.12, 145914549, 95427624960.0], [20081211, 2079.12, 2072.58, 2087.2, 2028.73, 2031.68, 136534817, 89782943744.0], [20081212, 2031.68, 2014.5800000000002, 2023.18, 1932.27, 1954.21, 122347211, 75192172544.0], [20081215, 1954.21, 1977.03, 1989.3, 1936.56, 1964.3700000000001, 92329219, 56596889600.0], [20081216, 1964.3700000000001, 1948.8600000000001, 1976.72, 1907.83, 1975.01, 88858899, 54114361344.0], [20081217, 1975.01, 1983.8400000000001, 2003.38, 1971.82, 1976.82, 107697166, 69741871104.0], [20081218, 1976.82, 1978.97, 2016.57, 1958.97, 2015.69, 104159688, 66517008384.0], [20081219, 2015.69, 2006.21, 2038.66, 1997.1200000000001, 2018.46, 113438465, 74472194048.0], [20081222, 2018.46, 2016.45, 2016.45, 1965.3500000000001, 1987.76, 95539128, 61504282624.0], [20081223, 1987.76, 1990.05, 1990.05, 1895.18, 1897.22, 109226535, 68225359872.0], [20081224, 1897.22, 1873.58, 1887.31, 1850.8500000000001, 1863.8, 83169902, 49347358720.0], [20081225, 1863.8, 1865.72, 1877.77, 1832.3500000000001, 1852.42, 72833278, 43145916416.0], [20081226, 1852.42, 1852.91, 1866.63, 1840.19, 1851.52, 60504951, 35681169408.0], [20081229, 1851.52, 1846.3, 1856.33, 1815.41, 1850.48, 62787212, 37889961984.0], [20081230, 1850.48, 1851.91, 1862.94, 1826.98, 1832.91, 64432883, 38727536640.0], [20081231, 1832.91, 1834.95, 1844.3700000000001, 1814.75, 1820.81, 58598806, 34416795648.0], [20090105, 1820.81, 1849.02, 1880.72, 1844.0900000000001, 1880.72, 76897553, 47204323328.0], [20090106, 1880.72, 1878.83, 1938.69, 1871.97, 1937.15, 112999284, 70696255488.0], [20090107, 1937.15, 1938.97, 1948.23, 1920.52, 1924.01, 101468501, 65051627520.0], [20090108, 1924.01, 1890.24, 1894.17, 1862.26, 1878.18, 87735787, 55992995840.0], [20090109, 1878.18, 1875.16, 1909.3500000000001, 1875.16, 1904.8600000000001, 78200200, 50959462400.0], [20090112, 1904.8600000000001, 1897.7, 1924.44, 1886.83, 1900.3500000000001, 90622422, 60272599040.0], [20090113, 1900.3500000000001, 1880.8700000000001, 1888.31, 1861.81, 1863.3700000000001, 79809177, 49948344320.0], [20090114, 1863.3700000000001, 1862.31, 1929.28, 1862.31, 1928.8700000000001, 97810400, 65307873280.0], [20090115, 1928.8700000000001, 1912.77, 1937.73, 1902.54, 1920.21, 126188768, 84408270848.0], [20090116, 1920.21, 1928.92, 1984.73, 1928.92, 1954.44, 147868642, 101896011776.0], [20090119, 1954.44, 1971.0, 2018.51, 1966.19, 1986.67, 124867595, 83096870912.0], [20090120, 1986.67, 1981.15, 1994.81, 1956.1000000000001, 1994.1100000000001, 82934622, 56609308672.0], [20090121, 1994.1100000000001, 1965.94, 2007.91, 1960.53, 1985.02, 98646253, 69469331456.0], [20090122, 1985.02, 1996.0900000000001, 2009.8500000000001, 1980.44, 2004.95, 97908217, 67691945984.0], [20090123, 2004.95, 2001.17, 2008.79, 1986.3500000000001, 1990.66, 93640955, 63861112832.0], [20090202, 1990.66, 2008.13, 2012.74, 1987.13, 2011.68, 90548106, 62515826688.0], [20090203, 2011.68, 2011.77, 2060.93, 2005.02, 2060.81, 145237564, 98045583360.0], [20090204, 2060.81, 2068.09, 2108.26, 2067.79, 2107.75, 164960178, 112348954624.0], [20090205, 2107.75, 2106.83, 2149.48, 2082.6, 2098.02, 179808697, 126470078464.0], [20090206, 2098.02, 2102.08, 2185.09, 2102.08, 2181.2400000000002, 176048837, 122842046464.0], [20090209, 2181.2400000000002, 2211.32, 2238.89, 2196.71, 2224.71, 208813145, 152752783360.0], [20090210, 2224.71, 2218.4900000000002, 2266.4, 2197.01, 2265.16, 186446098, 137601073152.0], [20090211, 2265.16, 2230.4900000000002, 2305.71, 2218.3, 2260.82, 227207554, 174858813440.0], [20090212, 2260.82, 2265.79, 2274.2000000000003, 2191.89, 2248.09, 188358638, 144204267520.0], [20090213, 2248.09, 2249.19, 2323.12, 2236.18, 2320.79, 219003974, 167278837760.0], [20090216, 2320.79, 2338.76, 2389.88, 2328.18, 2389.39, 230582882, 180693385216.0], [20090217, 2389.39, 2387.35, 2402.81, 2316.93, 2319.44, 218470624, 172215566336.0], [20090218, 2319.44, 2271.26, 2295.7400000000002, 2206.06, 2209.86, 184776358, 138503585792.0], [20090219, 2209.86, 2224.4900000000002, 2247.62, 2190.4700000000003, 2227.13, 147070123, 110818574336.0], [20090220, 2227.13, 2234.36, 2262.33, 2206.21, 2261.48, 142202941, 111008956416.0], [20090223, 2261.48, 2249.29, 2313.59, 2219.71, 2305.78, 176613389, 141029392384.0], [20090224, 2305.78, 2273.75, 2295.59, 2193.27, 2200.65, 201875300, 161108688896.0], [20090225, 2200.65, 2222.51, 2234.02, 2142.6, 2206.57, 169724303, 134275514368.0], [20090226, 2206.57, 2201.67, 2237.55, 2102.35, 2121.25, 167254017, 130177753088.0], [20090227, 2121.25, 2100.06, 2123.2400000000002, 2064.92, 2082.85, 139240632, 100274118656.0], [20090302, 2082.85, 2066.23, 2102.11, 2052.9900000000002, 2093.45, 98491880, 73695461376.0], [20090303, 2093.45, 2047.21, 2088.63, 2037.02, 2071.43, 109428661, 81550393344.0], [20090304, 2071.43, 2076.62, 2201.73, 2076.62, 2198.11, 173558558, 130465595392.0], [20090305, 2198.11, 2220.15, 2241.76, 2173.4900000000002, 2221.08, 203032986, 157528408064.0], [20090306, 2221.08, 2180.79, 2221.04, 2171.67, 2193.01, 137166482, 107504533504.0], [20090309, 2193.01, 2205.75, 2232.67, 2116.45, 2118.75, 137818065, 105822519296.0], [20090310, 2118.75, 2097.14, 2159.27, 2088.16, 2158.57, 94182414, 70763929600.0], [20090311, 2158.57, 2199.98, 2203.53, 2133.14, 2139.02, 115508394, 89852575744.0], [20090312, 2139.02, 2127.73, 2136.79, 2086.02, 2133.88, 97057603, 72333713408.0], [20090313, 2133.88, 2148.42, 2166.02, 2124.98, 2128.85, 92861374, 72488026112.0], [20090316, 2128.85, 2122.41, 2158.9, 2108.61, 2153.29, 84310453, 62957293568.0], [20090317, 2153.29, 2156.77, 2225.19, 2151.78, 2218.33, 146705653, 114601779200.0], [20090318, 2218.33, 2227.98, 2255.01, 2221.59, 2223.73, 161633256, 128107601920.0], [20090319, 2223.73, 2227.34, 2268.14, 2220.16, 2265.76, 156881082, 129417510912.0], [20090320, 2265.76, 2272.44, 2294.12, 2250.41, 2281.09, 162400252, 135495417856.0], [20090323, 2281.09, 2286.25, 2329.18, 2276.81, 2325.48, 171081286, 152140611584.0], [20090324, 2325.48, 2359.68, 2369.4500000000003, 2327.43, 2338.42, 177166577, 151987863552.0], [20090325, 2338.42, 2333.16, 2355.69, 2291.36, 2291.55, 157223406, 134063783936.0], [20090326, 2291.55, 2296.05, 2362.05, 2274.9, 2361.7000000000003, 173814540, 144393371648.0], [20090327, 2361.7000000000003, 2380.63, 2392.77, 2361.09, 2374.44, 202863911, 164883333120.0], [20090330, 2374.44, 2377.96, 2380.19, 2348.53, 2358.04, 151773998, 128756670464.0], [20090331, 2358.04, 2313.88, 2375.71, 2299.16, 2373.21, 158204717, 137650225152.0], [20090401, 2373.21, 2380.98, 2422.63, 2380.98, 2408.02, 196224684, 169103835136.0], [20090402, 2408.02, 2417.2200000000003, 2450.0, 2417.11, 2425.29, 203449919, 174933524480.0], [20090403, 2425.29, 2446.12, 2456.81, 2406.5, 2419.78, 184928206, 159629410304.0], [20090407, 2419.78, 2422.1, 2449.54, 2407.51, 2439.18, 134799526, 118443409408.0], [20090408, 2439.18, 2429.88, 2435.39, 2346.54, 2347.39, 162022506, 138085154816.0], [20090409, 2347.39, 2345.01, 2380.94, 2331.88, 2379.88, 126747104, 108844695552.0], [20090410, 2379.88, 2400.01, 2444.98, 2392.8, 2444.23, 172687688, 157863673856.0], [20090413, 2444.23, 2468.08, 2522.4500000000003, 2464.06, 2513.7000000000003, 208587704, 190509350912.0], [20090414, 2513.7000000000003, 2512.01, 2532.09, 2495.34, 2527.18, 177057731, 163858612224.0], [20090415, 2527.18, 2514.59, 2542.54, 2485.93, 2536.06, 196891450, 176891068416.0], [20090416, 2536.06, 2542.34, 2549.31, 2497.12, 2534.13, 202458826, 178158927872.0], [20090417, 2534.13, 2524.63, 2539.35, 2481.9, 2503.94, 178011809, 160410648576.0], [20090420, 2503.94, 2500.17, 2559.04, 2497.32, 2557.46, 163364657, 142984773632.0], [20090421, 2557.46, 2523.26, 2552.6, 2499.6, 2535.83, 180986655, 157746069504.0], [20090422, 2535.83, 2548.1, 2579.2200000000003, 2449.9, 2461.35, 213984627, 180970242048.0], [20090423, 2461.35, 2440.68, 2474.15, 2422.79, 2463.9500000000003, 140964349, 115712761856.0], [20090424, 2463.9500000000003, 2477.16, 2481.53, 2445.66, 2448.59, 124442679, 110341111808.0], [20090427, 2448.59, 2443.44, 2452.93, 2393.16, 2405.35, 126570358, 105298698240.0], [20090428, 2405.35, 2382.88, 2411.44, 2372.34, 2401.44, 104409750, 92346310656.0], [20090429, 2401.44, 2401.66, 2477.73, 2395.48, 2468.19, 140227966, 123478147072.0], [20090430, 2468.19, 2477.93, 2491.07, 2461.36, 2477.57, 142065474, 130255781888.0], [20090504, 2477.57, 2486.69, 2560.54, 2486.23, 2559.91, 166068226, 148654342144.0], [20090505, 2559.91, 2577.43, 2590.78, 2552.39, 2567.34, 173313913, 153862045696.0], [20090506, 2567.34, 2563.56, 2596.93, 2552.63, 2592.52, 175516071, 157317021696.0], [20090507, 2592.52, 2612.12, 2622.11, 2566.12, 2597.4500000000003, 198989820, 177758486528.0], [20090508, 2597.4500000000003, 2586.76, 2634.06, 2574.57, 2625.65, 174623986, 158432083968.0], [20090511, 2625.65, 2646.29, 2663.9500000000003, 2579.75, 2579.75, 193385794, 174955577344.0], [20090512, 2579.75, 2562.36, 2619.69, 2558.96, 2618.17, 135343399, 115764985856.0], [20090513, 2618.17, 2629.03, 2670.21, 2608.32, 2663.77, 160666184, 147360448512.0], [20090514, 2663.77, 2631.4500000000003, 2651.4900000000002, 2610.2200000000003, 2639.89, 138342821, 123858845696.0], [20090515, 2639.89, 2646.89, 2661.37, 2623.36, 2645.26, 119376068, 107977678848.0], [20090518, 2645.26, 2632.57, 2656.84, 2589.61, 2652.78, 129358675, 119503822848.0], [20090519, 2652.78, 2679.4, 2688.11, 2660.56, 2676.68, 158752094, 150171533312.0], [20090520, 2676.68, 2680.55, 2686.34, 2651.01, 2651.41, 148167049, 139295408128.0], [20090521, 2651.41, 2639.14, 2663.23, 2598.87, 2610.62, 156382648, 141382647808.0], [20090522, 2610.62, 2595.9900000000002, 2617.75, 2578.59, 2597.6, 110703673, 100774723584.0], [20090525, 2597.6, 2555.34, 2618.36, 2538.62, 2610.01, 123584706, 114606678016.0], [20090526, 2610.01, 2615.01, 2618.8, 2585.91, 2588.57, 121942691, 119278698496.0], [20090527, 2588.57, 2601.2400000000002, 2635.31, 2592.79, 2632.93, 115082624, 105251790848.0], [20090601, 2632.93, 2668.4, 2726.7200000000003, 2668.4, 2721.28, 162047303, 158963286016.0], [20090602, 2721.28, 2739.44, 2750.88, 2713.4700000000003, 2724.3, 171612369, 163936419840.0], [20090603, 2724.3, 2722.27, 2778.68, 2717.86, 2778.59, 169429341, 162236973056.0], [20090604, 2778.59, 2753.25, 2778.2400000000002, 2728.2000000000003, 2767.2400000000002, 189882892, 183071342592.0], [20090605, 2767.2400000000002, 2783.86, 2791.65, 2750.38, 2753.89, 159409517, 156208300032.0], [20090608, 2753.89, 2753.34, 2795.15, 2729.03, 2768.34, 147120241, 141551517696.0], [20090609, 2768.34, 2766.51, 2788.37, 2721.85, 2787.89, 145030701, 135542308864.0], [20090610, 2787.89, 2796.9, 2820.57, 2790.0, 2816.25, 158114671, 146409275392.0], [20090611, 2816.25, 2812.28, 2828.7400000000002, 2787.4500000000003, 2797.32, 145818320, 134757687296.0], [20090612, 2797.32, 2793.9700000000003, 2812.68, 2722.2200000000003, 2743.76, 141124853, 126264197120.0], [20090615, 2743.76, 2743.03, 2790.98, 2727.7400000000002, 2789.55, 122804321, 111428845568.0], [20090616, 2789.55, 2762.7400000000002, 2797.48, 2753.69, 2776.02, 115704415, 110552825856.0], [20090617, 2776.02, 2771.52, 2813.61, 2744.2200000000003, 2810.12, 124135679, 120398962688.0], [20090618, 2810.12, 2812.9900000000002, 2855.42, 2810.85, 2853.9, 152234600, 149759115264.0], [20090619, 2853.9, 2861.18, 2886.5, 2847.36, 2880.4900000000002, 166571220, 153538969600.0], [20090622, 2880.4900000000002, 2900.57, 2923.2400000000002, 2884.13, 2896.3, 161241011, 150368436224.0], [20090623, 2896.3, 2853.4900000000002, 2941.05, 2841.9, 2892.7000000000003, 161926247, 147720142848.0], [20090624, 2892.7000000000003, 2889.05, 2923.4700000000003, 2880.28, 2922.3, 152622104, 148911538176.0], [20090625, 2922.3, 2926.62, 2946.9, 2909.09, 2925.05, 131177679, 131541164032.0], [20090626, 2925.05, 2930.5, 2937.61, 2910.34, 2928.21, 117330489, 116750237696.0], [20090629, 2928.21, 2930.31, 2976.92, 2918.39, 2975.31, 137076244, 138428203008.0], [20090630, 2975.31, 2990.12, 2997.27, 2953.36, 2959.36, 136922297, 145773985792.0], [20090701, 2959.36, 2950.17, 3009.71, 2947.69, 3008.15, 150140442, 156104835072.0], [20090702, 3008.15, 3015.08, 3062.56, 3015.08, 3060.25, 174747706, 183504420864.0], [20090703, 3060.25, 3035.81, 3088.86, 3029.55, 3088.37, 174495889, 180366131200.0], [20090706, 3088.37, 3091.48, 3128.31, 3090.1, 3124.67, 199131584, 206765555712.0], [20090707, 3124.67, 3118.27, 3130.07, 3077.48, 3089.4500000000003, 194615508, 191155372032.0], [20090708, 3089.4500000000003, 3057.46, 3097.96, 3011.21, 3080.77, 177484845, 175032877056.0], [20090709, 3080.77, 3073.52, 3123.51, 3064.21, 3123.03, 181390271, 187210629120.0], [20090710, 3123.03, 3124.79, 3140.04, 3099.9900000000002, 3113.9300000000003, 174289453, 180566245376.0], [20090713, 3113.9300000000003, 3098.96, 3112.88, 3076.3, 3080.56, 167169420, 174729494528.0], [20090714, 3080.56, 3088.58, 3147.59, 3088.58, 3145.16, 177534307, 181164490752.0], [20090715, 3145.16, 3156.63, 3188.91, 3156.63, 3188.55, 206725619, 219623587840.0], [20090716, 3188.55, 3209.77, 3221.07, 3175.96, 3183.7400000000002, 205167905, 221217079296.0], [20090717, 3183.7400000000002, 3181.06, 3197.23, 3158.57, 3189.7400000000002, 176252792, 188687892480.0], [20090720, 3189.7400000000002, 3203.89, 3269.1800000000003, 3192.9, 3266.92, 211984020, 236527304704.0], [20090721, 3266.92, 3275.67, 3279.59, 3207.5, 3213.21, 215195905, 235796234240.0], [20090722, 3213.21, 3207.9900000000002, 3301.4300000000003, 3207.26, 3296.61, 187782491, 209399922688.0], [20090723, 3296.61, 3301.1, 3331.06, 3289.2200000000003, 3328.4900000000002, 181509538, 198042451968.0], [20090724, 3328.4900000000002, 3343.76, 3398.05, 3306.91, 3372.6, 208990330, 227211132928.0], [20090727, 3372.6, 3377.7200000000003, 3435.9300000000003, 3376.29, 3435.21, 212417288, 243420495872.0], [20090728, 3435.21, 3434.32, 3439.92, 3392.4300000000003, 3438.37, 218790299, 246796976128.0], [20090729, 3438.37, 3419.9900000000002, 3454.02, 3174.21, 3266.4300000000003, 303175371, 302820589568.0], [20090730, 3266.4300000000003, 3281.2000000000003, 3336.64, 3215.75, 3321.56, 228951290, 226591752192.0], [20090731, 3321.56, 3354.6800000000003, 3414.15, 3333.7200000000003, 3412.06, 212759397, 228121247744.0], [20090803, 3412.06, 3429.69, 3465.17, 3398.4500000000003, 3462.59, 218302354, 240142925824.0], [20090804, 3462.59, 3477.11, 3478.01, 3404.82, 3471.44, 230009108, 255343591424.0], [20090805, 3471.44, 3467.05, 3468.1, 3385.42, 3428.5, 223497078, 245403320320.0], [20090806, 3428.5, 3401.48, 3419.7400000000002, 3309.61, 3356.33, 196388107, 221496000512.0], [20090807, 3356.33, 3352.66, 3374.46, 3244.1, 3260.69, 175290609, 189646880768.0], [20090810, 3260.69, 3287.76, 3307.89, 3201.06, 3249.76, 146781023, 157350690816.0], [20090811, 3249.76, 3261.41, 3273.02, 3222.71, 3264.73, 119804319, 126058643456.0], [20090812, 3264.73, 3255.9900000000002, 3255.9900000000002, 3104.56, 3112.7200000000003, 160388037, 162700525568.0], [20090813, 3112.7200000000003, 3112.57, 3150.36, 3060.12, 3140.56, 141992895, 143513976832.0], [20090814, 3140.56, 3138.15, 3146.0, 3039.3, 3046.9700000000003, 148469284, 150832480256.0], [20090817, 3046.9700000000003, 2994.87, 3020.26, 2867.39, 2870.63, 156815115, 143692333056.0], [20090818, 2870.63, 2845.33, 2920.64, 2827.11, 2910.88, 134994685, 123230461952.0], [20090819, 2910.88, 2916.09, 2929.06, 2761.4, 2785.58, 140576796, 127217909760.0], [20090820, 2785.58, 2798.37, 2914.64, 2798.37, 2911.58, 134285688, 126680375296.0], [20090821, 2911.58, 2905.05, 2969.52, 2883.27, 2960.77, 154424035, 143164162048.0], [20090824, 2960.77, 2982.19, 3004.9, 2944.92, 2993.43, 137241151, 141593133056.0], [20090825, 2993.43, 2980.1, 2980.1, 2823.64, 2915.8, 169038785, 165212930048.0], [20090826, 2915.8, 2889.7400000000002, 2995.8, 2872.26, 2967.59, 148017497, 147103907840.0], [20090827, 2967.59, 2947.83, 2988.03, 2909.89, 2946.4, 157879301, 149627813888.0], [20090828, 2946.4, 2938.42, 2949.43, 2843.11, 2860.69, 142735579, 137472753664.0], [20090831, 2860.69, 2817.63, 2817.63, 2663.0, 2667.75, 139685050, 128345219072.0], [20090901, 2667.75, 2649.17, 2727.08, 2639.76, 2683.7200000000003, 119251440, 105567608832.0], [20090902, 2683.7200000000003, 2681.33, 2729.71, 2669.2200000000003, 2714.9700000000003, 102232434, 91385880576.0], [20090903, 2714.9700000000003, 2722.3, 2854.16, 2715.62, 2845.02, 150218174, 142565130240.0], [20090904, 2845.02, 2841.17, 2875.98, 2827.58, 2861.61, 147887352, 145854660608.0], [20090907, 2861.61, 2877.62, 2919.35, 2860.0, 2881.12, 150735188, 150286876672.0], [20090908, 2881.12, 2865.7000000000003, 2931.23, 2831.85, 2930.48, 148083061, 152212160512.0], [20090909, 2930.48, 2944.17, 2962.29, 2900.11, 2946.26, 148905654, 156579758080.0], [20090910, 2946.26, 2934.96, 2958.9500000000003, 2911.21, 2924.88, 117502192, 119176585216.0], [20090911, 2924.88, 2917.19, 2999.33, 2915.9, 2989.79, 141734122, 141400768512.0], [20090914, 2989.79, 2990.93, 3033.08, 2984.83, 3026.7400000000002, 159188293, 160014417920.0], [20090915, 3026.7400000000002, 3029.1, 3050.43, 2999.43, 3033.73, 159377683, 162967371776.0], [20090916, 3033.73, 3027.51, 3028.56, 2960.59, 2999.71, 164738362, 171562926080.0], [20090917, 2999.71, 3015.59, 3064.23, 3015.59, 3060.26, 176860014, 181236170752.0], [20090918, 3060.26, 3063.31, 3068.03, 2940.83, 2962.67, 186678059, 184961875968.0], [20090921, 2962.67, 2937.93, 2968.7000000000003, 2871.65, 2967.01, 159010147, 149654568960.0], [20090922, 2967.01, 2956.13, 2982.9, 2896.94, 2897.55, 142937276, 141099270144.0], [20090923, 2897.55, 2897.81, 2924.2000000000003, 2825.86, 2842.7200000000003, 121360635, 119331430400.0], [20090924, 2842.7200000000003, 2824.58, 2886.26, 2783.11, 2853.55, 120039005, 114126110720.0], [20090925, 2853.55, 2836.7000000000003, 2864.07, 2812.92, 2838.84, 88104595, 83486932992.0], [20090928, 2838.84, 2844.37, 2857.9500000000003, 2752.77, 2763.52, 81369723, 77242867712.0], [20090929, 2763.52, 2763.76, 2779.69, 2712.3, 2754.54, 86854612, 76708642816.0], [20090930, 2754.54, 2772.57, 2803.86, 2763.71, 2779.43, 75094450, 70037258240.0], [20091009, 2779.43, 2840.13, 2912.55, 2834.62, 2911.7200000000003, 97067211, 95242665984.0], [20091012, 2911.7200000000003, 2927.02, 2932.08, 2893.57, 2894.48, 99798716, 102000107520.0], [20091013, 2894.48, 2889.79, 2937.82, 2886.96, 2936.19, 90101106, 90407895040.0], [20091014, 2936.19, 2945.67, 3010.61, 2943.7400000000002, 2970.53, 147615330, 144803119104.0], [20091015, 2970.53, 2994.89, 3014.26, 2967.11, 2979.79, 113940267, 113218428928.0], [20091016, 2979.79, 2992.75, 3008.18, 2931.92, 2976.63, 105658434, 107286978560.0], [20091019, 2976.63, 2974.64, 3039.6, 2962.31, 3038.27, 134983043, 143382380544.0], [20091020, 3038.27, 3062.55, 3084.94, 3053.64, 3084.4500000000003, 161398115, 170665508864.0], [20091021, 3084.4500000000003, 3080.52, 3105.51, 3062.56, 3070.59, 150078257, 157882990592.0], [20091022, 3070.59, 3068.6800000000003, 3080.66, 3045.03, 3051.41, 115141913, 121943384064.0], [20091023, 3051.41, 3057.39, 3123.46, 3057.39, 3107.85, 154020439, 160256475136.0], [20091026, 3107.85, 3114.29, 3123.36, 3083.1800000000003, 3109.57, 126916695, 133732409344.0], [20091027, 3109.57, 3086.09, 3086.09, 3020.4900000000002, 3021.46, 143799249, 143765880832.0], [20091028, 3021.46, 3014.18, 3038.06, 2974.26, 3031.33, 121347041, 117980282880.0], [20091029, 3031.33, 2975.2000000000003, 2993.44, 2952.01, 2960.4700000000003, 125412214, 119998873600.0], [20091030, 2960.4700000000003, 3007.25, 3027.13, 2983.93, 2995.85, 119313137, 120086634496.0], [20091102, 2995.85, 2933.82, 3077.91, 2923.52, 3076.65, 157185573, 158645977088.0], [20091103, 3076.65, 3085.7400000000002, 3121.2000000000003, 3078.94, 3114.23, 166580446, 173470744576.0], [20091104, 3114.23, 3119.31, 3141.4500000000003, 3096.35, 3128.54, 161404086, 166997311488.0], [20091105, 3128.54, 3133.5, 3158.7200000000003, 3122.52, 3155.05, 158261311, 157770137600.0], [20091106, 3155.05, 3176.14, 3183.57, 3156.9900000000002, 3164.04, 178199548, 183886888960.0], [20091109, 3164.04, 3162.15, 3176.66, 3141.77, 3175.58, 151529824, 161118339072.0], [20091110, 3175.58, 3203.17, 3211.1, 3176.25, 3178.61, 153401892, 165199495168.0], [20091111, 3178.61, 3176.31, 3186.59, 3149.07, 3175.19, 137875482, 146643075072.0], [20091112, 3175.19, 3181.46, 3199.87, 3163.08, 3172.9500000000003, 148659128, 154549321728.0], [20091113, 3172.9500000000003, 3164.65, 3189.09, 3127.5, 3187.65, 167126733, 168500871168.0], [20091116, 3187.65, 3206.4300000000003, 3275.55, 3206.4300000000003, 3275.05, 217640151, 231615381504.0], [20091117, 3275.05, 3291.04, 3298.38, 3275.3, 3282.89, 180125148, 197604638720.0], [20091118, 3282.89, 3287.26, 3315.87, 3274.21, 3303.23, 169464797, 183665131520.0], [20091119, 3303.23, 3311.19, 3329.03, 3285.8, 3320.61, 192477589, 198263635968.0], [20091120, 3320.61, 3309.38, 3332.53, 3280.1800000000003, 3308.35, 186993958, 202817568768.0], [20091123, 3308.35, 3312.9700000000003, 3339.3, 3305.5, 3338.66, 178645301, 205482786816.0], [20091124, 3338.66, 3352.2200000000003, 3361.39, 3214.03, 3223.53, 272142073, 295137214464.0], [20091125, 3223.53, 3214.82, 3291.17, 3188.02, 3290.16, 209369382, 222150787072.0], [20091126, 3290.16, 3296.01, 3305.33, 3160.35, 3170.98, 240592473, 259123101696.0], [20091127, 3170.98, 3137.3, 3169.75, 3080.89, 3096.27, 170088210, 176066297856.0], [20091130, 3096.27, 3114.29, 3195.88, 3114.29, 3195.3, 156491851, 163776495616.0], [20091201, 3195.3, 3191.06, 3240.66, 3173.42, 3235.36, 183184631, 194723561472.0], [20091202, 3235.36, 3252.98, 3278.27, 3245.96, 3269.75, 189209475, 206787985408.0], [20091203, 3269.75, 3268.0, 3270.37, 3227.77, 3264.63, 170458800, 191423922176.0], [20091204, 3264.63, 3256.61, 3319.13, 3214.84, 3317.04, 243137887, 263158022144.0], [20091207, 3317.04, 3313.06, 3334.01, 3302.13, 3331.9, 157473121, 175696068608.0], [20091208, 3331.9, 3330.33, 3330.38, 3260.67, 3296.66, 153232556, 166065160192.0], [20091209, 3296.66, 3258.0, 3284.65, 3228.2000000000003, 3239.57, 129467595, 139285970944.0], [20091210, 3239.57, 3258.35, 3276.13, 3225.56, 3254.26, 105610142, 115025215488.0], [20091211, 3254.26, 3260.4500000000003, 3280.94, 3242.37, 3247.32, 103129001, 109995704320.0], [20091214, 3247.32, 3246.9500000000003, 3315.03, 3178.23, 3302.9, 139662237, 143874719744.0], [20091215, 3302.9, 3283.6, 3303.1800000000003, 3267.94, 3274.46, 116372707, 128944832512.0], [20091216, 3274.46, 3262.86, 3299.33, 3246.61, 3255.21, 116057638, 125727342592.0], [20091217, 3255.21, 3261.61, 3272.9700000000003, 3176.63, 3179.08, 119382282, 126605213696.0], [20091218, 3179.08, 3154.82, 3169.58, 3108.03, 3113.89, 113626419, 118903316480.0], [20091221, 3113.89, 3108.07, 3123.9900000000002, 3088.0, 3122.9700000000003, 86047283, 92492021760.0], [20091222, 3122.9700000000003, 3126.62, 3129.31, 3039.86, 3050.52, 96817287, 101680988160.0], [20091223, 3050.52, 3048.2000000000003, 3078.84, 3041.35, 3073.78, 90495804, 92940558336.0], [20091224, 3073.78, 3080.87, 3156.53, 3075.11, 3153.41, 118410976, 126387109888.0], [20091225, 3153.41, 3149.23, 3154.77, 3128.15, 3141.35, 92991117, 103124148224.0], [20091228, 3141.35, 3148.86, 3202.09, 3148.86, 3188.78, 103142139, 112776855552.0], [20091229, 3188.78, 3190.17, 3212.52, 3166.76, 3211.76, 111437670, 118827794432.0], [20091230, 3211.76, 3211.83, 3267.0, 3206.2200000000003, 3262.6, 154267501, 162894413824.0], [20091231, 3262.6, 3265.0, 3282.21, 3250.03, 3277.14, 133111852, 142323580928.0], [20100104, 3277.14, 3289.75, 3295.28, 3243.32, 3243.76, 122446259, 136464146432.0], [20100105, 3243.76, 3254.4700000000003, 3290.51, 3221.46, 3282.1800000000003, 142274964, 165339381760.0], [20100106, 3282.1800000000003, 3277.52, 3295.87, 3253.04, 3254.21, 135131301, 160284426240.0], [20100107, 3254.21, 3253.9900000000002, 3268.82, 3176.71, 3192.78, 145228703, 160533823488.0], [20100108, 3192.78, 3177.26, 3198.92, 3149.02, 3196.0, 114602542, 124813623296.0], [20100111, 3196.0, 3301.61, 3306.75, 3197.33, 3212.75, 161502182, 182514876416.0], [20100112, 3212.75, 3205.7000000000003, 3275.2000000000003, 3180.08, 3273.9700000000003, 159128744, 177844224000.0], [20100113, 3273.9700000000003, 3204.98, 3232.82, 3165.4900000000002, 3172.66, 185213142, 202360602624.0], [20100114, 3172.66, 3183.38, 3219.02, 3165.6, 3215.55, 151986663, 171208540160.0], [20100115, 3215.55, 3217.19, 3241.82, 3197.2200000000003, 3224.15, 131414089, 153643335680.0], [20100118, 3224.15, 3213.64, 3238.2400000000002, 3202.21, 3237.1, 145703540, 171726454784.0], [20100119, 3237.1, 3242.2200000000003, 3268.81, 3236.84, 3246.87, 144950161, 165774835712.0], [20100120, 3246.87, 3252.04, 3255.13, 3148.33, 3151.85, 172555629, 195394207744.0], [20100121, 3151.85, 3154.19, 3176.15, 3126.9, 3158.86, 132639664, 145694261248.0], [20100122, 3158.86, 3118.7200000000003, 3147.83, 3062.63, 3128.59, 156427043, 167218413568.0], [20100125, 3128.59, 3103.32, 3137.0, 3092.9300000000003, 3094.41, 93994068, 98070519808.0], [20100126, 3094.41, 3094.85, 3107.2000000000003, 3001.96, 3019.39, 109494648, 112348086272.0], [20100127, 3019.39, 3020.54, 3028.65, 2972.63, 2986.61, 93150250, 93409853440.0], [20100128, 2986.61, 2985.21, 3006.04, 2963.89, 2994.14, 85167124, 87828856832.0], [20100129, 2994.14, 2979.7400000000002, 3024.85, 2968.4500000000003, 2989.29, 91271121, 97625178112.0], [20100201, 2989.29, 2981.37, 2981.37, 2912.89, 2941.36, 100564350, 105912139776.0], [20100202, 2941.36, 2955.75, 2990.75, 2930.56, 2934.71, 93734932, 99637895168.0], [20100203, 2934.71, 2945.03, 3005.13, 2890.02, 3003.83, 119005325, 122261766144.0], [20100204, 3003.83, 2983.05, 3015.13, 2968.68, 2995.31, 111441893, 116737007616.0], [20100205, 2995.31, 2936.2000000000003, 2959.23, 2918.91, 2939.4, 107746151, 112754032640.0], [20100208, 2939.4, 2936.4500000000003, 2954.27, 2922.19, 2935.17, 68452322, 74134929408.0], [20100209, 2935.17, 2932.09, 2957.4700000000003, 2929.21, 2948.84, 69093617, 69304770560.0], [20100210, 2948.84, 2967.14, 2983.18, 2958.2200000000003, 2982.5, 62322402, 68177453056.0], [20100211, 2982.5, 2985.08, 3001.64, 2976.08, 2985.5, 62462058, 65796304896.0], [20100212, 2985.5, 2996.09, 3018.86, 2993.44, 3018.13, 60694994, 67723890688.0], [20100222, 3018.13, 3016.7000000000003, 3026.66, 3002.81, 3003.4, 75193872, 79980085248.0], [20100223, 3003.4, 2998.91, 2998.91, 2938.75, 2982.58, 89011526, 99815440384.0], [20100224, 2982.58, 2964.98, 3023.7400000000002, 2955.07, 3022.18, 99625941, 106781057024.0], [20100225, 3022.18, 3026.66, 3063.0, 3022.37, 3060.62, 130544488, 140960595968.0], [20100226, 3060.62, 3053.5, 3067.52, 3041.69, 3051.94, 109599884, 122741448704.0], [20100301, 3051.94, 3057.01, 3093.09, 3054.55, 3087.84, 120949908, 132858732544.0], [20100302, 3087.84, 3089.71, 3095.9900000000002, 3060.96, 3073.11, 113653844, 125959733248.0], [20100303, 3073.11, 3074.1, 3098.46, 3061.4700000000003, 3097.01, 123134062, 137578414080.0], [20100304, 3097.01, 3098.07, 3102.4, 3016.2200000000003, 3023.37, 136744532, 146744852480.0], [20100305, 3023.37, 3026.64, 3044.16, 3011.09, 3031.06, 98280192, 106750656512.0], [20100308, 3031.06, 3036.41, 3058.83, 3030.9, 3053.23, 85598074, 93590028288.0], [20100309, 3053.23, 3053.26, 3084.85, 3028.69, 3069.14, 99564081, 108844580864.0], [20100310, 3069.14, 3067.15, 3085.9900000000002, 3034.7400000000002, 3048.93, 90553114, 99858587648.0], [20100311, 3048.93, 3050.64, 3070.94, 3025.31, 3051.28, 87850573, 97785479168.0], [20100312, 3051.28, 3051.4700000000003, 3057.52, 3011.9700000000003, 3013.41, 77895573, 85619236864.0], [20100315, 3013.41, 3010.7200000000003, 3013.52, 2963.4900000000002, 2976.94, 73318288, 76588359680.0], [20100316, 2976.94, 2974.4900000000002, 2993.84, 2963.44, 2992.84, 64986777, 70928498688.0], [20100317, 2992.84, 2999.82, 3050.76, 2994.89, 3050.48, 96339656, 106714079232.0], [20100318, 3050.48, 3053.16, 3063.59, 3035.02, 3046.09, 98192977, 109864443904.0], [20100319, 3046.09, 3046.75, 3069.66, 3031.02, 3067.75, 102391878, 104729190400.0], [20100322, 3067.75, 3069.66, 3083.35, 3061.76, 3074.58, 105968226, 114941353984.0], [20100323, 3074.58, 3076.96, 3082.9700000000003, 3051.21, 3053.13, 101281836, 109922451456.0], [20100324, 3053.13, 3058.9300000000003, 3076.75, 3052.21, 3056.81, 98158385, 104740421632.0], [20100325, 3056.81, 3051.36, 3051.36, 3012.31, 3019.18, 97324481, 106404888576.0], [20100326, 3019.18, 3017.21, 3067.71, 3009.91, 3059.7200000000003, 104093575, 110540046336.0], [20100329, 3059.7200000000003, 3076.05, 3130.28, 3071.69, 3123.8, 151903444, 158427611136.0], [20100330, 3123.8, 3123.83, 3132.58, 3113.77, 3128.4700000000003, 112628558, 126808973312.0], [20100331, 3128.4700000000003, 3129.57, 3130.11, 3101.76, 3109.1, 111534902, 124511952896.0], [20100401, 3109.1, 3111.9300000000003, 3148.34, 3111.9300000000003, 3147.42, 140784311, 156081094656.0], [20100402, 3147.42, 3154.77, 3159.6, 3141.87, 3157.96, 133339706, 151580262400.0], [20100406, 3157.96, 3170.61, 3177.9700000000003, 3141.9300000000003, 3158.6800000000003, 132234655, 146262753280.0], [20100407, 3158.6800000000003, 3156.31, 3161.08, 3132.2400000000002, 3148.2200000000003, 114137791, 128495083520.0], [20100408, 3148.2200000000003, 3143.4500000000003, 3143.83, 3110.26, 3118.71, 126899481, 143865167872.0], [20100409, 3118.71, 3118.9300000000003, 3146.46, 3114.79, 3145.35, 114165555, 135452893184.0], [20100412, 3145.35, 3151.89, 3156.21, 3111.9, 3129.26, 147730699, 176520118272.0], [20100413, 3129.26, 3129.69, 3173.63, 3101.48, 3161.25, 161433772, 187820982272.0], [20100414, 3161.25, 3161.55, 3167.66, 3145.55, 3166.1800000000003, 114888782, 139342725120.0], [20100415, 3166.1800000000003, 3168.14, 3181.66, 3135.9900000000002, 3164.9700000000003, 116473283, 138487431168.0], [20100416, 3164.9700000000003, 3159.67, 3159.67, 3121.37, 3130.3, 95126164, 104799354880.0], [20100419, 3130.3, 3096.78, 3096.78, 2977.77, 2980.3, 153147986, 160088260608.0], [20100420, 2980.3, 2980.08, 2998.91, 2941.35, 2979.53, 118165377, 127159484416.0], [20100421, 2979.53, 2984.62, 3034.33, 2972.1, 3033.28, 131151397, 148225933312.0], [20100422, 3033.28, 3021.29, 3023.64, 2978.46, 2999.48, 136997709, 155532705792.0], [20100423, 2999.48, 2995.57, 3015.63, 2966.78, 2983.54, 117602050, 138032332800.0], [20100426, 2983.54, 2988.08, 2996.83, 2965.83, 2969.5, 104096140, 118656204800.0], [20100427, 2969.5, 2962.15, 2962.15, 2866.34, 2907.93, 124398796, 133424439296.0], [20100428, 2907.93, 2883.17, 2916.68, 2865.4700000000003, 2900.33, 95519306, 106520698880.0], [20100429, 2900.33, 2912.2000000000003, 2928.93, 2867.94, 2868.43, 99942727, 113842536448.0], [20100430, 2868.43, 2867.65, 2875.81, 2820.9500000000003, 2870.61, 103631949, 108077645824.0], [20100504, 2870.61, 2821.35, 2862.56, 2809.13, 2835.28, 79010405, 80475332608.0], [20100505, 2835.28, 2804.51, 2857.29, 2770.33, 2857.15, 112685572, 116421984256.0], [20100506, 2857.15, 2838.9500000000003, 2838.9500000000003, 2735.0, 2739.7000000000003, 113710881, 115810107392.0], [20100507, 2739.7000000000003, 2685.9900000000002, 2732.18, 2665.81, 2688.38, 111599524, 111011143680.0], [20100510, 2688.38, 2690.86, 2713.06, 2646.59, 2698.76, 99885546, 97794236416.0], [20100511, 2698.76, 2745.6, 2751.07, 2638.53, 2647.57, 116181953, 104271421440.0], [20100512, 2647.57, 2628.02, 2668.12, 2604.2000000000003, 2655.71, 106781855, 93549084672.0], [20100513, 2655.71, 2653.58, 2711.07, 2646.9, 2710.51, 103204141, 93473619968.0], [20100514, 2710.51, 2692.1, 2712.86, 2677.19, 2696.63, 88118879, 84334321664.0], [20100517, 2696.63, 2663.88, 2663.88, 2557.2400000000002, 2559.93, 102158253, 90516406272.0], [20100518, 2559.93, 2555.14, 2603.32, 2529.63, 2594.78, 103796642, 87281336320.0], [20100519, 2594.78, 2581.63, 2623.96, 2554.98, 2587.81, 90466621, 78977949696.0], [20100520, 2587.81, 2571.54, 2609.64, 2551.4500000000003, 2555.94, 82742613, 73910730752.0], [20100521, 2555.94, 2492.57, 2584.4500000000003, 2481.9700000000003, 2583.52, 103033636, 89265422336.0], [20100524, 2583.52, 2596.32, 2680.4900000000002, 2596.32, 2673.42, 133321997, 124403539968.0], [20100525, 2673.42, 2654.36, 2659.7400000000002, 2609.09, 2622.63, 106011460, 103243210752.0], [20100526, 2622.63, 2620.85, 2644.94, 2610.51, 2625.79, 81570479, 76555304960.0], [20100527, 2625.79, 2615.1, 2662.08, 2583.55, 2655.92, 105685367, 98495864832.0], [20100528, 2655.92, 2680.4, 2686.54, 2641.41, 2655.77, 112506324, 101415968768.0], [20100531, 2655.77, 2647.87, 2665.39, 2591.53, 2592.15, 97390527, 89185116160.0], [20100601, 2592.15, 2577.76, 2598.9, 2534.27, 2568.28, 93289073, 81840652288.0], [20100602, 2568.28, 2548.54, 2572.34, 2521.06, 2571.42, 76092486, 70990897152.0], [20100603, 2571.42, 2575.77, 2596.14, 2551.53, 2552.66, 86990411, 76458418176.0], [20100604, 2552.66, 2536.23, 2556.9700000000003, 2527.87, 2553.59, 67027951, 61720657920.0], [20100607, 2553.59, 2508.33, 2527.1, 2491.66, 2511.73, 77361114, 71384481792.0], [20100608, 2511.73, 2510.08, 2531.88, 2491.65, 2513.9500000000003, 71810648, 70326272000.0], [20100609, 2513.9500000000003, 2523.88, 2589.4700000000003, 2501.12, 2583.87, 118099941, 105209995264.0], [20100610, 2583.87, 2561.55, 2581.05, 2554.79, 2562.58, 88318600, 82079506432.0], [20100611, 2562.58, 2574.9, 2590.98, 2566.62, 2569.94, 77718278, 75181211648.0], [20100617, 2569.94, 2588.9700000000003, 2595.51, 2559.7200000000003, 2560.25, 65401990, 62786248704.0], [20100618, 2560.25, 2556.6, 2568.86, 2505.33, 2513.2200000000003, 81520181, 74230841344.0], [20100621, 2513.2200000000003, 2517.29, 2587.34, 2504.31, 2586.21, 99521919, 84003921920.0], [20100622, 2586.21, 2579.63, 2598.35, 2572.96, 2588.7000000000003, 72428357, 66888187904.0], [20100623, 2588.7000000000003, 2576.34, 2593.67, 2546.52, 2569.87, 73981577, 63488245760.0], [20100624, 2569.87, 2563.64, 2586.9, 2554.34, 2566.75, 58237643, 52107341824.0], [20100625, 2566.75, 2556.54, 2572.83, 2534.27, 2552.82, 58477103, 52749602816.0], [20100628, 2552.82, 2550.65, 2561.48, 2528.39, 2535.28, 51436894, 46192664576.0], [20100629, 2535.28, 2534.5, 2541.14, 2425.93, 2427.05, 93473117, 73376808960.0], [20100630, 2427.05, 2409.54, 2411.44, 2382.36, 2398.37, 67271883, 52558888960.0], [20100701, 2398.37, 2393.9500000000003, 2410.77, 2371.78, 2373.79, 60830286, 47582834688.0], [20100702, 2373.79, 2371.32, 2386.4, 2319.7400000000002, 2382.9, 84619381, 63295938560.0], [20100705, 2382.9, 2358.76, 2378.09, 2335.57, 2363.9500000000003, 66879177, 44746940416.0], [20100706, 2363.9500000000003, 2358.28, 2409.78, 2356.55, 2409.42, 81002889, 57628971008.0], [20100707, 2409.42, 2407.67, 2421.68, 2392.57, 2421.12, 67152261, 53658542080.0], [20100708, 2421.12, 2429.68, 2436.28, 2402.0, 2415.15, 61164293, 51353845760.0], [20100709, 2415.15, 2416.58, 2485.6, 2398.68, 2470.92, 100721614, 83453362176.0], [20100712, 2470.92, 2468.54, 2501.02, 2455.81, 2490.7200000000003, 94617475, 82893856768.0], [20100713, 2490.7200000000003, 2468.69, 2468.69, 2439.2400000000002, 2450.29, 77640232, 64591683584.0], [20100714, 2450.29, 2456.1, 2494.59, 2456.1, 2470.44, 82805376, 71385260032.0], [20100715, 2470.44, 2465.9900000000002, 2487.2400000000002, 2423.65, 2424.3, 117510321, 73453322240.0], [20100716, 2424.3, 2414.68, 2428.46, 2389.07, 2424.27, 80934150, 56986935296.0], [20100719, 2424.27, 2399.58, 2484.19, 2392.27, 2475.42, 105709765, 81159970816.0], [20100720, 2475.42, 2477.75, 2530.33, 2477.46, 2528.73, 132382407, 113278976000.0], [20100721, 2528.73, 2529.62, 2553.4500000000003, 2520.15, 2535.39, 125845260, 107158831104.0], [20100722, 2535.39, 2525.98, 2563.2400000000002, 2522.2000000000003, 2562.41, 116699864, 97057193984.0], [20100723, 2562.41, 2566.85, 2579.52, 2549.2400000000002, 2572.03, 125865111, 102633529344.0], [20100726, 2572.03, 2576.37, 2589.48, 2556.4700000000003, 2588.68, 104540607, 89753591808.0], [20100727, 2588.68, 2581.59, 2588.0, 2565.64, 2575.37, 99031007, 86319177728.0], [20100728, 2575.37, 2574.32, 2636.0, 2564.16, 2633.66, 146193027, 123955986432.0], [20100729, 2633.66, 2635.05, 2656.41, 2623.94, 2648.12, 156572146, 133051867136.0], [20100730, 2648.12, 2642.85, 2643.03, 2614.73, 2637.5, 107066469, 95401328640.0], [20100802, 2637.5, 2635.81, 2675.76, 2633.65, 2672.52, 131925765, 112156983296.0], [20100803, 2672.52, 2678.79, 2681.79, 2626.7200000000003, 2627.0, 145598068, 132380147712.0], [20100804, 2627.0, 2620.5, 2638.9, 2589.9900000000002, 2638.52, 133762151, 115185516544.0], [20100805, 2638.52, 2636.2400000000002, 2640.59, 2606.62, 2620.76, 128048819, 116955758592.0], [20100806, 2620.76, 2618.71, 2659.41, 2598.91, 2658.39, 134772713, 124990824448.0], [20100809, 2658.39, 2656.36, 2676.09, 2650.4, 2672.53, 137100459, 128442892288.0], [20100810, 2672.53, 2672.79, 2675.31, 2594.34, 2595.27, 141535686, 131287285760.0], [20100811, 2595.27, 2587.61, 2618.4500000000003, 2586.02, 2607.5, 100286698, 90162544640.0], [20100812, 2607.5, 2584.92, 2608.76, 2570.96, 2575.48, 106481034, 97353187328.0], [20100813, 2575.48, 2576.69, 2607.03, 2564.84, 2606.7000000000003, 99461716, 92588507136.0], [20100816, 2606.7000000000003, 2603.79, 2665.31, 2596.77, 2661.71, 140100012, 132298571776.0], [20100817, 2661.71, 2663.18, 2677.57, 2654.01, 2671.89, 133731066, 129954709504.0], [20100818, 2671.89, 2674.5, 2687.76, 2654.41, 2666.3, 149040313, 130297298944.0], [20100819, 2666.3, 2669.43, 2701.93, 2659.3, 2687.98, 143211370, 134944219136.0], [20100820, 2687.98, 2677.02, 2683.29, 2636.91, 2642.31, 133844304, 121635749888.0], [20100823, 2642.31, 2637.82, 2656.12, 2629.71, 2639.37, 97571922, 92616466432.0], [20100824, 2639.37, 2636.53, 2667.17, 2614.56, 2650.31, 123896077, 108055461888.0], [20100825, 2650.31, 2634.9500000000003, 2645.5, 2595.73, 2596.58, 122661109, 109756227584.0], [20100826, 2596.58, 2604.88, 2616.96, 2590.61, 2603.48, 89344081, 82918244352.0], [20100827, 2603.48, 2602.5, 2613.4900000000002, 2588.64, 2610.7400000000002, 76986972, 75938496512.0], [20100830, 2610.7400000000002, 2622.27, 2656.36, 2620.19, 2652.66, 123486986, 122287529984.0], [20100831, 2652.66, 2644.79, 2647.25, 2626.79, 2638.8, 119586756, 125726466048.0], [20100901, 2638.8, 2641.05, 2662.88, 2604.4900000000002, 2622.88, 146411845, 140401836032.0], [20100902, 2622.88, 2646.89, 2659.98, 2636.42, 2655.78, 134796039, 143355281408.0], [20100903, 2655.78, 2658.13, 2660.54, 2631.85, 2655.39, 139408992, 147162251264.0], [20100906, 2655.39, 2667.2000000000003, 2698.6, 2664.2400000000002, 2696.25, 160113840, 162059878400.0], [20100907, 2696.25, 2698.2200000000003, 2704.93, 2679.02, 2698.36, 122360268, 124792127488.0], [20100908, 2698.36, 2687.71, 2695.84, 2674.32, 2695.29, 121039751, 131883130880.0], [20100909, 2695.29, 2698.64, 2698.64, 2651.6, 2656.35, 143897600, 157340008448.0], [20100910, 2656.35, 2657.23, 2667.84, 2628.83, 2663.21, 127547300, 135542571008.0], [20100913, 2663.21, 2665.65, 2696.67, 2660.61, 2688.32, 131056018, 142229553152.0], [20100914, 2688.32, 2694.07, 2703.78, 2678.9700000000003, 2688.52, 131193839, 142244904960.0], [20100915, 2688.52, 2688.39, 2688.4900000000002, 2645.86, 2652.5, 131545382, 139548196864.0], [20100916, 2652.5, 2646.92, 2653.27, 2583.34, 2602.46, 132904629, 129965547520.0], [20100917, 2602.46, 2607.55, 2615.08, 2592.54, 2598.69, 91459003, 95490260992.0], [20100920, 2598.69, 2601.48, 2607.35, 2573.63, 2588.71, 87931329, 90694819840.0], [20100921, 2588.71, 2593.76, 2601.1, 2580.18, 2591.55, 63513973, 66941636608.0], [20100927, 2591.55, 2600.54, 2629.04, 2597.14, 2627.9700000000003, 85235162, 91411193856.0], [20100928, 2627.9700000000003, 2625.33, 2625.33, 2607.02, 2611.35, 105640578, 116434239488.0], [20100929, 2611.35, 2608.92, 2634.12, 2603.93, 2610.68, 94705134, 106652065792.0], [20100930, 2610.68, 2599.71, 2656.0, 2597.6, 2655.66, 99965652, 108229115904.0], [20101008, 2655.66, 2681.25, 2747.8, 2677.9900000000002, 2738.7400000000002, 154842792, 170309713920.0], [20101011, 2738.7400000000002, 2755.03, 2823.6, 2755.03, 2806.94, 234107301, 257132150784.0], [20101012, 2806.94, 2795.76, 2843.43, 2782.34, 2841.41, 183345098, 214009315328.0], [20101013, 2841.41, 2842.14, 2862.03, 2826.2200000000003, 2861.36, 204856263, 231006109696.0], [20101014, 2861.36, 2881.55, 2919.41, 2864.52, 2879.64, 252315865, 268050890752.0], [20101015, 2879.64, 2863.7400000000002, 2971.16, 2858.2200000000003, 2971.16, 270345643, 277649457152.0], [20101018, 2971.16, 2985.46, 3026.1, 2944.71, 2955.23, 313731778, 307579420672.0], [20101019, 2955.23, 2949.63, 3002.37, 2931.91, 3001.85, 200031342, 203737612288.0], [20101020, 3001.85, 2947.51, 3041.15, 2942.5, 3003.9500000000003, 248942323, 267939020800.0], [20101021, 3003.9500000000003, 3009.2200000000003, 3018.2400000000002, 2958.55, 2983.53, 184194816, 208327999488.0], [20101022, 2983.53, 2976.75, 2997.62, 2954.62, 2975.04, 164470069, 197210079232.0], [20101025, 2975.04, 2979.71, 3051.54, 2959.3, 3051.42, 215013383, 254642405376.0], [20101026, 3051.42, 3065.84, 3073.38, 3017.82, 3041.54, 218718675, 263036665856.0], [20101027, 3041.54, 3031.65, 3056.4, 2988.87, 2997.05, 200353270, 233282240512.0], [20101028, 2997.05, 2989.29, 3007.01, 2969.3, 2992.58, 163821965, 188158951424.0], [20101029, 2992.58, 2993.3, 2996.77, 2955.48, 2978.83, 169299934, 197660704768.0], [20101101, 2978.83, 2986.89, 3054.05, 2986.89, 3054.02, 212136774, 253939204096.0], [20101102, 3054.02, 3061.63, 3089.57, 3029.32, 3045.43, 247101254, 309231124480.0], [20101103, 3045.43, 3044.02, 3069.07, 3017.1, 3030.9900000000002, 212275689, 247261790208.0], [20101104, 3030.9900000000002, 3035.37, 3087.42, 3035.37, 3086.94, 196342867, 230744375296.0], [20101105, 3086.94, 3129.87, 3142.59, 3105.92, 3129.5, 227970096, 275354320896.0], [20101108, 3129.5, 3140.4, 3160.7000000000003, 3124.09, 3159.51, 223699938, 261671583744.0], [20101109, 3159.51, 3159.02, 3159.02, 3110.34, 3135.0, 210097602, 250331971584.0], [20101110, 3135.0, 3120.44, 3124.26, 3093.88, 3115.36, 204678934, 251614150656.0], [20101111, 3115.36, 3108.51, 3186.7200000000003, 3102.77, 3147.7400000000002, 235039422, 290302033920.0], [20101112, 3147.7400000000002, 3121.92, 3150.15, 2975.16, 2985.43, 275732634, 303388196864.0], [20101115, 2985.43, 2984.87, 3016.13, 2939.68, 3014.41, 182643163, 200616001536.0], [20101116, 3014.41, 3007.64, 3007.64, 2885.75, 2894.54, 202748648, 225428537344.0], [20101117, 2894.54, 2852.48, 2891.05, 2824.12, 2838.86, 150755556, 162051637248.0], [20101118, 2838.86, 2855.61, 2873.7000000000003, 2827.18, 2865.4500000000003, 128359872, 130717966336.0], [20101119, 2865.4500000000003, 2879.65, 2888.75, 2806.64, 2888.57, 151705029, 158924800000.0], [20101122, 2888.57, 2861.61, 2904.9700000000003, 2852.77, 2884.37, 149004432, 165210783744.0], [20101123, 2884.37, 2872.17, 2872.17, 2791.58, 2828.28, 138528666, 147786465280.0], [20101124, 2828.28, 2794.86, 2861.48, 2794.86, 2859.94, 138859440, 150474817536.0], [20101125, 2859.94, 2875.86, 2901.67, 2856.96, 2898.26, 150993378, 169509027840.0], [20101126, 2898.26, 2890.29, 2894.42, 2851.96, 2871.7000000000003, 124679930, 145357275136.0], [20101129, 2871.7000000000003, 2861.15, 2878.83, 2841.79, 2866.36, 115034137, 135520182272.0], [20101130, 2866.36, 2863.41, 2881.16, 2758.92, 2820.18, 164585301, 176139042816.0], [20101201, 2820.18, 2810.54, 2834.2000000000003, 2795.81, 2823.4500000000003, 93095696, 105726959616.0], [20101202, 2823.4500000000003, 2860.46, 2870.81, 2841.4700000000003, 2843.61, 115736868, 133725143040.0], [20101203, 2843.61, 2846.7200000000003, 2853.4, 2822.7400000000002, 2842.43, 96481074, 107496554496.0], [20101206, 2842.43, 2850.38, 2871.41, 2831.7000000000003, 2857.18, 103928536, 112639049728.0], [20101207, 2857.18, 2843.77, 2884.53, 2809.11, 2875.86, 101184181, 113049059328.0], [20101208, 2875.86, 2868.73, 2880.56, 2843.94, 2848.55, 99224980, 111757533184.0], [20101209, 2848.55, 2837.61, 2854.7000000000003, 2808.51, 2810.9500000000003, 104740659, 109956661248.0], [20101210, 2810.9500000000003, 2798.7400000000002, 2850.42, 2792.52, 2841.04, 92410224, 99589226496.0], [20101213, 2841.04, 2850.33, 2923.77, 2847.66, 2922.9500000000003, 144036380, 161839710208.0], [20101214, 2922.9500000000003, 2928.3, 2933.41, 2912.42, 2927.08, 132789462, 154467745792.0], [20101215, 2927.08, 2927.26, 2939.05, 2905.65, 2911.41, 121115584, 144768040960.0], [20101216, 2911.41, 2908.87, 2921.27, 2891.86, 2898.14, 95086935, 110768857088.0], [20101217, 2898.14, 2896.77, 2898.81, 2881.0, 2893.7400000000002, 81044837, 94717992960.0], [20101220, 2893.7400000000002, 2901.4700000000003, 2911.56, 2804.56, 2852.92, 133646237, 148829650944.0], [20101221, 2852.92, 2857.59, 2908.17, 2846.63, 2904.11, 126443459, 138778656768.0], [20101222, 2904.11, 2910.73, 2917.2000000000003, 2867.05, 2877.9, 111527795, 127590596608.0], [20101223, 2877.9, 2874.2000000000003, 2893.71, 2849.84, 2855.2200000000003, 101062517, 110854176768.0], [20101224, 2855.2200000000003, 2841.35, 2853.4900000000002, 2813.5, 2835.16, 94833605, 97556463616.0], [20101227, 2835.16, 2842.81, 2876.81, 2774.54, 2781.4, 113573302, 125178019840.0], [20101228, 2781.4, 2768.03, 2775.15, 2730.41, 2732.9900000000002, 99402207, 98704146432.0], [20101229, 2732.9900000000002, 2735.48, 2753.03, 2721.48, 2751.53, 73072702, 77247209472.0], [20101230, 2751.53, 2751.9700000000003, 2768.13, 2724.54, 2759.58, 83045226, 87203594240.0], [20101231, 2759.58, 2759.16, 2808.93, 2758.13, 2808.08, 94574604, 109728227328.0], [20110104, 2808.08, 2825.33, 2855.4, 2810.11, 2852.65, 122603786, 147099287552.0], [20110105, 2852.65, 2833.12, 2850.4900000000002, 2824.3, 2838.59, 115080017, 136605556736.0], [20110106, 2838.59, 2838.43, 2853.88, 2816.9500000000003, 2824.2000000000003, 93262307, 114393079808.0], [20110107, 2824.2000000000003, 2820.66, 2868.01, 2807.87, 2838.8, 130892453, 139308482560.0], [20110110, 2838.8, 2832.62, 2847.36, 2786.86, 2791.81, 102350528, 112231858176.0], [20110111, 2791.81, 2783.48, 2810.76, 2770.34, 2804.05, 91000761, 95790473216.0], [20110112, 2804.05, 2811.79, 2828.4700000000003, 2788.13, 2821.31, 88306878, 89286860800.0], [20110113, 2821.31, 2830.53, 2837.53, 2810.87, 2827.71, 82491773, 88898904064.0], [20110114, 2827.71, 2817.05, 2817.05, 2780.44, 2791.34, 84545717, 91633254400.0], [20110117, 2791.34, 2772.4500000000003, 2780.94, 2698.78, 2706.66, 108833416, 106820714496.0], [20110118, 2706.66, 2696.15, 2715.41, 2683.37, 2708.98, 69954662, 68839817216.0], [20110119, 2708.98, 2707.82, 2759.6, 2700.81, 2758.1, 88787872, 90985005056.0], [20110120, 2758.1, 2752.8, 2752.8, 2676.13, 2677.65, 96939735, 96876167168.0], [20110121, 2677.65, 2668.68, 2746.18, 2667.29, 2715.29, 110451977, 104579031040.0], [20110124, 2715.29, 2716.52, 2736.11, 2690.65, 2695.7200000000003, 97761294, 97331437568.0], [20110125, 2695.7200000000003, 2691.69, 2701.04, 2661.4500000000003, 2677.43, 79592280, 76698460160.0], [20110126, 2677.43, 2677.17, 2710.7400000000002, 2676.77, 2708.81, 67051840, 68095148032.0], [20110127, 2708.81, 2690.82, 2753.0, 2677.21, 2749.15, 117284233, 116641243136.0], [20110128, 2749.15, 2741.31, 2759.44, 2733.29, 2752.75, 91330387, 99291856896.0], [20110131, 2752.75, 2751.53, 2790.92, 2748.54, 2790.69, 98398464, 107657560064.0], [20110201, 2790.69, 2795.07, 2805.05, 2785.3, 2798.96, 78654504, 90772496384.0], [20110209, 2798.96, 2778.7000000000003, 2804.21, 2764.87, 2774.07, 95661044, 105899646976.0], [20110210, 2774.07, 2769.65, 2819.06, 2760.18, 2818.16, 106859973, 118279651328.0], [20110211, 2818.16, 2815.12, 2835.41, 2807.6, 2827.33, 116818535, 128777969664.0], [20110214, 2827.33, 2828.57, 2906.26, 2828.57, 2899.13, 171236743, 182199173120.0], [20110215, 2899.13, 2900.43, 2934.4700000000003, 2892.64, 2899.2400000000002, 168122250, 189514072064.0], [20110216, 2899.2400000000002, 2893.68, 2924.19, 2882.55, 2923.9, 139229770, 161636286464.0], [20110217, 2923.9, 2929.26, 2939.28, 2905.03, 2926.96, 141037734, 170609098752.0], [20110218, 2926.96, 2924.23, 2924.23, 2890.26, 2899.79, 124413192, 143486877696.0], [20110221, 2899.79, 2886.54, 2932.82, 2884.19, 2932.25, 130003746, 147746553856.0], [20110222, 2932.25, 2941.32, 2944.41, 2851.62, 2855.52, 171422412, 194421161984.0], [20110223, 2855.52, 2844.9900000000002, 2868.48, 2839.2000000000003, 2862.63, 120439994, 138999595008.0], [20110224, 2862.63, 2861.39, 2881.54, 2854.56, 2878.6, 119196729, 138582360064.0], [20110225, 2878.6, 2876.78, 2890.32, 2848.65, 2878.57, 109603081, 125575315456.0], [20110228, 2878.57, 2880.17, 2906.17, 2861.82, 2905.05, 127274933, 149576318976.0], [20110301, 2905.05, 2906.28, 2931.58, 2901.55, 2918.92, 148645028, 173892157440.0], [20110302, 2918.92, 2905.51, 2924.96, 2883.57, 2913.81, 144173381, 167054180352.0], [20110303, 2913.81, 2918.73, 2937.56, 2900.76, 2902.98, 164828972, 179827998720.0], [20110304, 2902.98, 2902.19, 2944.46, 2898.08, 2942.31, 129271958, 146052792320.0], [20110307, 2942.31, 2952.7200000000003, 3000.43, 2952.7200000000003, 2996.21, 177510040, 210234769408.0], [20110308, 2996.21, 2996.73, 3001.62, 2976.6, 2999.94, 137269606, 170430955520.0], [20110309, 2999.94, 3002.55, 3012.04, 2989.34, 3002.15, 135053915, 166821396480.0], [20110310, 3002.15, 2995.77, 2995.77, 2954.37, 2957.14, 135238994, 168228782080.0], [20110311, 2957.14, 2942.42, 2966.98, 2927.68, 2933.8, 127845915, 154274938880.0], [20110314, 2933.8, 2923.98, 2939.65, 2914.46, 2937.63, 125582009, 153795985408.0], [20110315, 2937.63, 2927.98, 2927.98, 2850.94, 2896.26, 172272612, 189815701504.0], [20110316, 2896.26, 2894.25, 2934.02, 2894.25, 2930.8, 140044613, 167171293184.0], [20110317, 2930.8, 2906.9500000000003, 2935.63, 2885.65, 2897.3, 147421745, 171981078528.0], [20110318, 2897.3, 2920.81, 2930.61, 2900.87, 2906.89, 107808468, 128490897408.0], [20110321, 2906.89, 2913.91, 2927.07, 2895.15, 2909.14, 105097981, 123623440384.0], [20110322, 2909.14, 2917.69, 2923.39, 2884.75, 2919.14, 106469167, 121852993536.0], [20110323, 2919.14, 2919.02, 2950.42, 2911.63, 2948.48, 122810341, 139787780096.0], [20110324, 2948.48, 2949.85, 2958.66, 2942.13, 2946.71, 116307678, 138238558208.0], [20110325, 2946.71, 2948.54, 2985.08, 2946.7000000000003, 2977.81, 153205491, 173562363904.0], [20110328, 2977.81, 2985.36, 3005.78, 2979.2000000000003, 2984.0, 169306067, 198231261184.0], [20110329, 2984.0, 2979.86, 2994.17, 2953.54, 2958.08, 180640106, 201697280000.0], [20110330, 2958.08, 2955.4500000000003, 2968.18, 2935.75, 2955.77, 139370044, 154444988416.0], [20110331, 2955.77, 2954.65, 2961.63, 2914.38, 2928.11, 116767618, 135660912640.0], [20110401, 2928.11, 2932.48, 2967.85, 2924.39, 2967.41, 110219749, 127272837120.0], [20110406, 2967.41, 2964.21, 3005.2400000000002, 2963.9, 3001.36, 156718412, 178704629760.0], [20110407, 3001.36, 3003.2000000000003, 3012.29, 2990.31, 3007.91, 133886713, 154311131136.0], [20110408, 3007.91, 3005.37, 3031.1, 2998.34, 3030.02, 123817024, 148542341120.0], [20110411, 3030.02, 3037.91, 3059.57, 3019.89, 3022.75, 158087447, 184386568192.0], [20110412, 3022.75, 3012.79, 3039.12, 3003.4500000000003, 3021.37, 157956281, 167117832192.0], [20110413, 3021.37, 3006.83, 3050.4, 2994.4700000000003, 3050.4, 138585676, 148905771008.0], [20110414, 3050.4, 3049.67, 3058.2400000000002, 3036.73, 3042.64, 140801849, 150275932160.0], [20110415, 3042.64, 3036.34, 3062.53, 3020.16, 3050.53, 141741926, 150697164800.0], [20110418, 3050.53, 3040.53, 3067.46, 3037.19, 3057.33, 150764092, 162870640640.0], [20110419, 3057.33, 3038.81, 3038.81, 2996.2200000000003, 2999.04, 153485257, 167927742464.0], [20110420, 2999.04, 3005.9700000000003, 3019.12, 2992.67, 3007.04, 128317165, 144904617984.0], [20110421, 3007.04, 3021.77, 3035.4700000000003, 3012.54, 3026.67, 128332496, 148319436800.0], [20110422, 3026.67, 3025.7000000000003, 3032.9700000000003, 3004.46, 3010.52, 124375143, 138236018688.0], [20110425, 3010.52, 3003.03, 3003.61, 2964.64, 2964.9500000000003, 128284887, 142058225664.0], [20110426, 2964.9500000000003, 2956.9500000000003, 2970.28, 2931.5, 2938.98, 106497502, 113890836480.0], [20110427, 2938.98, 2946.33, 2961.13, 2907.66, 2925.41, 116709577, 116293386240.0], [20110428, 2925.41, 2937.9500000000003, 2953.19, 2884.84, 2887.04, 121275675, 117862817792.0], [20110429, 2887.04, 2886.63, 2913.56, 2871.01, 2911.51, 101989389, 95097004032.0], [20110503, 2911.51, 2911.51, 2933.46, 2890.2200000000003, 2932.19, 108343988, 104159657984.0], [20110504, 2932.19, 2916.84, 2916.9700000000003, 2860.07, 2866.02, 124379051, 126914650112.0], [20110505, 2866.02, 2854.77, 2880.13, 2849.91, 2872.4, 98861010, 99921805312.0], [20110506, 2872.4, 2842.76, 2881.71, 2834.46, 2863.89, 102577114, 106606075904.0], [20110509, 2863.89, 2868.2400000000002, 2885.18, 2861.42, 2872.46, 87632166, 94783381504.0], [20110510, 2872.46, 2876.98, 2891.03, 2865.1, 2890.63, 87583238, 96995082240.0], [20110511, 2890.63, 2890.35, 2897.14, 2868.35, 2883.42, 97584232, 107788017664.0], [20110512, 2883.42, 2864.98, 2876.4500000000003, 2843.1, 2844.08, 106428484, 115013320704.0], [20110513, 2844.08, 2846.31, 2871.9900000000002, 2832.25, 2871.03, 103797660, 105286844416.0], [20110516, 2871.03, 2864.38, 2877.09, 2846.31, 2849.07, 91146871, 96655507456.0], [20110517, 2849.07, 2846.4500000000003, 2869.23, 2821.2000000000003, 2852.77, 102872163, 110882775040.0], [20110518, 2852.77, 2846.7200000000003, 2877.43, 2843.68, 2872.77, 83814176, 91304460288.0], [20110519, 2872.77, 2879.39, 2884.14, 2856.83, 2859.57, 83407239, 92002295808.0], [20110520, 2859.57, 2858.31, 2866.76, 2850.4500000000003, 2858.46, 75151421, 84605231104.0], [20110523, 2858.46, 2853.29, 2853.29, 2771.12, 2774.57, 107910956, 112663347200.0], [20110524, 2774.57, 2766.06, 2771.75, 2744.78, 2767.06, 82556845, 89829720064.0], [20110525, 2767.06, 2764.56, 2771.18, 2737.33, 2741.7400000000002, 80872911, 87059824640.0], [20110526, 2741.7400000000002, 2755.39, 2764.89, 2734.54, 2736.53, 86296155, 93521297408.0], [20110527, 2736.53, 2739.39, 2746.84, 2708.55, 2709.9500000000003, 93607903, 93187325952.0], [20110530, 2709.9500000000003, 2704.48, 2728.06, 2689.21, 2706.36, 73811397, 72145698816.0], [20110531, 2706.36, 2707.56, 2744.93, 2702.09, 2743.4700000000003, 78432041, 79055486976.0], [20110601, 2743.4700000000003, 2737.06, 2744.56, 2726.4900000000002, 2743.57, 79444358, 78783373312.0], [20110602, 2743.57, 2715.32, 2727.9900000000002, 2676.54, 2705.18, 96806562, 95553929216.0], [20110603, 2705.18, 2701.77, 2732.43, 2701.25, 2728.02, 74710687, 79125315584.0], [20110607, 2728.02, 2720.9700000000003, 2745.77, 2717.31, 2744.3, 71784301, 79913369600.0], [20110608, 2744.3, 2742.04, 2754.12, 2715.25, 2750.29, 80551646, 88231337984.0], [20110609, 2750.29, 2743.54, 2747.33, 2702.69, 2703.35, 88705412, 95853101056.0], [20110610, 2703.35, 2696.13, 2707.7400000000002, 2672.32, 2705.14, 79638862, 83971416064.0], [20110613, 2705.14, 2687.65, 2703.42, 2669.4, 2700.38, 69760570, 74062381056.0], [20110614, 2700.38, 2696.2200000000003, 2735.55, 2691.67, 2730.04, 89853813, 96063504384.0], [20110615, 2730.04, 2717.68, 2730.48, 2705.07, 2705.43, 79347956, 86069469184.0], [20110616, 2705.43, 2685.63, 2691.94, 2663.12, 2664.28, 76455593, 77300768768.0], [20110617, 2664.28, 2661.41, 2675.03, 2641.39, 2642.82, 70244510, 75238383616.0], [20110620, 2642.82, 2635.83, 2637.88, 2610.9900000000002, 2621.25, 67629607, 66141503488.0], [20110621, 2621.25, 2628.02, 2648.02, 2618.81, 2646.48, 71564201, 74109124608.0], [20110622, 2646.48, 2648.53, 2657.73, 2633.4700000000003, 2649.32, 63745434, 65344770048.0], [20110623, 2649.32, 2640.66, 2693.42, 2630.34, 2688.25, 81092959, 83468582912.0], [20110624, 2688.25, 2678.05, 2759.71, 2674.3, 2746.21, 139445431, 144335912960.0], [20110627, 2746.21, 2746.79, 2769.04, 2743.5, 2758.23, 110150856, 117141372928.0], [20110628, 2758.23, 2759.71, 2763.28, 2736.4, 2759.2000000000003, 94974795, 104902033408.0], [20110629, 2759.2000000000003, 2757.4, 2759.23, 2727.25, 2728.48, 94571112, 99758456832.0], [20110630, 2728.48, 2729.9900000000002, 2774.37, 2729.9900000000002, 2762.08, 102322631, 104379187200.0], [20110701, 2762.08, 2767.83, 2778.67, 2752.9700000000003, 2759.36, 101893130, 106444529664.0], [20110704, 2759.36, 2770.94, 2813.27, 2770.94, 2812.82, 138419239, 145547640832.0], [20110705, 2812.82, 2812.7200000000003, 2818.14, 2799.11, 2816.35, 117236370, 129553776640.0], [20110706, 2816.35, 2811.82, 2811.82, 2780.73, 2810.48, 110007038, 122990297088.0], [20110707, 2810.48, 2813.19, 2825.12, 2793.89, 2794.27, 126737516, 141310181376.0], [20110708, 2794.27, 2797.03, 2807.38, 2784.13, 2797.77, 92237121, 103601684480.0], [20110711, 2797.77, 2789.4500000000003, 2807.32, 2780.67, 2802.69, 91836055, 102142574592.0], [20110712, 2802.69, 2783.7200000000003, 2783.7200000000003, 2752.19, 2754.58, 103674392, 112393633792.0], [20110713, 2754.58, 2756.03, 2797.27, 2756.03, 2795.48, 99659093, 108678397952.0], [20110714, 2795.48, 2798.21, 2811.7000000000003, 2788.98, 2810.44, 104502079, 125648830464.0], [20110715, 2810.44, 2803.58, 2821.34, 2794.16, 2820.17, 107470064, 127720316928.0], [20110718, 2820.17, 2821.36, 2826.96, 2807.11, 2816.69, 108108622, 129581318144.0], [20110719, 2816.69, 2804.92, 2809.32, 2790.69, 2796.98, 92740884, 110120386560.0], [20110720, 2796.98, 2810.44, 2817.29, 2779.38, 2794.2000000000003, 84030615, 99677741056.0], [20110721, 2794.2000000000003, 2795.9, 2799.85, 2763.42, 2765.89, 81760582, 95769509888.0], [20110722, 2765.89, 2769.86, 2782.17, 2763.8, 2770.79, 70211836, 82498347008.0], [20110725, 2770.79, 2759.63, 2759.63, 2680.75, 2688.75, 111242249, 120856436736.0], [20110726, 2688.75, 2685.75, 2704.94, 2677.12, 2703.03, 72881454, 79482937344.0], [20110727, 2703.03, 2690.14, 2726.8, 2680.43, 2723.4900000000002, 80407781, 92082364416.0], [20110728, 2723.4900000000002, 2701.77, 2712.09, 2684.66, 2708.78, 78474914, 90451812352.0], [20110729, 2708.78, 2706.5, 2721.53, 2681.27, 2701.73, 75471654, 83784761344.0], [20110801, 2701.73, 2697.57, 2712.89, 2688.53, 2703.78, 59000711, 66073997312.0], [20110802, 2703.78, 2689.9700000000003, 2689.9700000000003, 2651.28, 2679.26, 69993181, 77994115072.0], [20110803, 2679.26, 2659.12, 2688.06, 2654.36, 2678.48, 63981609, 73381011456.0], [20110804, 2678.48, 2683.19, 2698.82, 2675.53, 2684.04, 58872111, 69338644480.0], [20110805, 2684.04, 2620.28, 2644.58, 2605.14, 2626.42, 78571833, 87777763328.0], [20110808, 2626.42, 2599.29, 2614.19, 2497.92, 2526.82, 110302495, 117550546944.0], [20110809, 2526.82, 2468.03, 2537.41, 2437.68, 2526.07, 103723891, 107745075200.0], [20110810, 2526.07, 2562.39, 2579.16, 2544.9500000000003, 2549.18, 100369342, 104038326272.0], [20110811, 2549.18, 2508.86, 2582.16, 2505.01, 2581.51, 95597264, 100089143296.0], [20110812, 2581.51, 2593.4, 2605.4500000000003, 2585.85, 2593.17, 97171205, 100034764800.0], [20110815, 2593.17, 2598.14, 2627.1, 2584.41, 2626.77, 88676842, 90997350400.0], [20110816, 2626.77, 2627.85, 2636.36, 2601.5, 2608.17, 85226860, 90247921664.0], [20110817, 2608.17, 2603.96, 2617.17, 2596.04, 2601.26, 70109145, 72200593408.0], [20110818, 2601.26, 2601.9900000000002, 2603.48, 2556.86, 2559.4700000000003, 70989276, 76087951360.0], [20110819, 2559.4700000000003, 2519.65, 2538.27, 2513.75, 2534.36, 70606800, 73771900928.0], [20110822, 2534.36, 2534.57, 2553.42, 2507.78, 2515.86, 61214429, 65524543488.0], [20110823, 2515.86, 2524.88, 2554.18, 2514.9500000000003, 2554.02, 60944193, 63210700800.0], [20110824, 2554.02, 2562.41, 2569.28, 2536.26, 2541.09, 65462469, 70690693120.0], [20110825, 2541.09, 2546.4, 2616.3, 2545.05, 2615.26, 104537977, 104570298368.0], [20110826, 2615.26, 2602.21, 2616.64, 2593.2400000000002, 2612.19, 77850449, 81503338496.0], [20110829, 2612.19, 2595.4700000000003, 2595.4700000000003, 2570.84, 2576.41, 73696094, 78406746112.0], [20110830, 2576.41, 2592.6, 2615.14, 2563.69, 2566.59, 75910686, 79541813248.0], [20110831, 2566.59, 2566.53, 2574.42, 2545.1, 2567.34, 59169720, 62236266496.0], [20110901, 2567.34, 2569.8, 2584.8, 2547.85, 2556.04, 57290926, 59881558016.0], [20110902, 2556.04, 2551.56, 2557.31, 2517.62, 2528.28, 54436581, 55969021952.0], [20110905, 2528.28, 2510.1, 2510.1, 2478.2000000000003, 2478.7400000000002, 55031066, 56402276352.0], [20110906, 2478.7400000000002, 2465.57, 2482.2400000000002, 2459.54, 2470.52, 49223173, 50140332032.0], [20110907, 2470.52, 2480.94, 2516.75, 2475.2200000000003, 2516.09, 59665860, 61951467520.0], [20110908, 2516.09, 2523.96, 2524.38, 2498.11, 2498.94, 55271952, 60046843904.0], [20110909, 2498.94, 2506.9700000000003, 2528.42, 2487.14, 2497.75, 51253379, 53535158272.0], [20110913, 2497.75, 2467.73, 2477.08, 2453.8, 2471.3, 49930918, 51851702272.0], [20110914, 2471.3, 2478.59, 2485.93, 2439.37, 2484.83, 54065977, 54761652224.0], [20110915, 2484.83, 2482.86, 2496.57, 2477.65, 2479.05, 56003688, 55860903936.0], [20110916, 2479.05, 2490.18, 2499.48, 2475.76, 2482.34, 47986853, 49584869376.0], [20110919, 2482.34, 2469.6, 2469.6, 2437.17, 2437.79, 48746822, 48599666688.0], [20110920, 2437.79, 2433.7200000000003, 2460.03, 2426.7000000000003, 2447.76, 46265892, 47956373504.0], [20110921, 2447.76, 2450.12, 2517.67, 2438.85, 2512.96, 86689276, 88188035072.0], [20110922, 2512.96, 2491.21, 2499.98, 2442.46, 2443.06, 74695409, 74891288576.0], [20110923, 2443.06, 2411.83, 2440.75, 2400.14, 2433.16, 67302692, 67947196416.0], [20110926, 2433.16, 2416.23, 2441.73, 2384.64, 2393.18, 57425041, 58915926016.0], [20110927, 2393.18, 2410.9900000000002, 2423.91, 2395.16, 2415.05, 55231432, 55315103744.0], [20110928, 2415.05, 2427.29, 2430.27, 2383.4, 2392.06, 55758446, 55720882176.0], [20110929, 2392.06, 2378.42, 2387.54, 2358.57, 2365.34, 59191239, 57021448192.0], [20110930, 2365.34, 2368.4, 2377.54, 2348.2200000000003, 2359.2200000000003, 48818372, 46104608768.0], [20111010, 2359.2200000000003, 2363.08, 2368.15, 2338.69, 2344.79, 41745306, 39926411264.0], [20111011, 2344.79, 2401.7400000000002, 2412.38, 2323.41, 2348.52, 63975805, 62773514240.0], [20111012, 2348.52, 2335.4900000000002, 2421.69, 2318.63, 2420.0, 91508567, 84438392832.0], [20111013, 2420.0, 2412.83, 2439.64, 2406.28, 2438.79, 87860106, 82192310272.0], [20111014, 2438.79, 2429.88, 2437.59, 2409.29, 2431.37, 60673159, 58276065280.0], [20111017, 2431.37, 2434.4900000000002, 2452.9900000000002, 2424.73, 2440.4, 58267682, 57704517632.0], [20111018, 2440.4, 2423.28, 2425.65, 2378.67, 2383.4900000000002, 79525744, 69338906624.0], [20111019, 2383.4900000000002, 2387.83, 2401.69, 2374.42, 2377.51, 58534637, 53173514240.0], [20111020, 2377.51, 2365.91, 2368.64, 2315.9, 2331.37, 65425215, 57867763712.0], [20111021, 2331.37, 2330.51, 2340.31, 2313.78, 2317.28, 48436725, 43725377536.0], [20111024, 2317.28, 2322.02, 2371.09, 2307.15, 2370.33, 70874070, 62971555840.0], [20111025, 2370.33, 2366.4, 2414.05, 2357.39, 2409.67, 90888876, 83635003392.0], [20111026, 2409.67, 2398.19, 2448.98, 2394.73, 2427.48, 107447168, 98578022400.0], [20111027, 2427.48, 2432.4700000000003, 2449.7000000000003, 2426.32, 2435.61, 82408961, 75098562560.0], [20111028, 2435.61, 2462.08, 2483.76, 2456.18, 2473.41, 110032721, 104186691584.0], [20111031, 2473.41, 2470.25, 2478.31, 2455.2000000000003, 2468.25, 84172562, 81783447552.0], [20111101, 2468.25, 2450.33, 2491.36, 2445.53, 2470.02, 88892417, 85052776448.0], [20111102, 2470.02, 2437.87, 2505.12, 2433.7200000000003, 2504.11, 105468199, 102082764800.0], [20111103, 2504.11, 2510.84, 2535.2400000000002, 2507.3, 2508.09, 136576325, 136305606656.0], [20111104, 2508.09, 2525.2400000000002, 2536.78, 2512.9, 2528.29, 101873674, 99981180928.0], [20111107, 2528.29, 2518.9, 2536.18, 2507.62, 2509.8, 78867174, 78893506560.0], [20111108, 2509.8, 2514.26, 2524.82, 2500.02, 2503.84, 78672656, 76914040832.0], [20111109, 2503.84, 2512.59, 2527.7000000000003, 2489.02, 2524.92, 78208571, 78141603840.0], [20111110, 2524.92, 2498.59, 2507.4500000000003, 2478.14, 2479.54, 87111088, 85463859200.0], [20111111, 2479.54, 2483.96, 2496.53, 2472.76, 2481.08, 66137667, 65005133824.0], [20111114, 2481.08, 2498.67, 2529.63, 2496.34, 2528.71, 81229811, 82523783168.0], [20111115, 2528.71, 2525.9500000000003, 2534.06, 2518.7000000000003, 2529.76, 79227750, 80497344512.0], [20111116, 2529.76, 2529.07, 2529.46, 2456.86, 2466.96, 93382109, 92396961792.0], [20111117, 2466.96, 2467.7000000000003, 2482.53, 2459.16, 2463.05, 66414284, 65902702592.0], [20111118, 2463.05, 2448.39, 2448.51, 2411.04, 2416.56, 72180807, 70566567936.0], [20111121, 2416.56, 2416.73, 2419.2400000000002, 2396.09, 2415.13, 50170366, 49511108608.0], [20111122, 2415.13, 2400.98, 2414.85, 2387.83, 2412.63, 51443233, 50689585152.0], [20111123, 2412.63, 2415.2000000000003, 2418.56, 2390.65, 2395.06, 50547849, 50043359232.0], [20111124, 2395.06, 2379.15, 2409.7200000000003, 2370.69, 2397.55, 52154149, 51411099648.0], [20111125, 2397.55, 2393.33, 2403.94, 2372.62, 2380.2200000000003, 45362551, 46246207488.0], [20111128, 2380.2200000000003, 2383.89, 2396.83, 2372.16, 2383.03, 46064665, 46414831616.0], [20111129, 2383.03, 2398.9900000000002, 2413.33, 2388.2000000000003, 2412.39, 55123190, 57068883968.0], [20111130, 2412.39, 2406.33, 2407.33, 2319.44, 2333.41, 76611103, 72215265280.0], [20111201, 2333.41, 2392.48, 2423.56, 2376.92, 2386.86, 98650046, 95200518144.0], [20111202, 2386.86, 2374.9, 2378.3, 2344.85, 2360.66, 59868845, 57320157184.0], [20111205, 2360.66, 2363.11, 2363.13, 2327.61, 2333.23, 52214968, 48641216512.0], [20111206, 2333.23, 2326.66, 2331.89, 2310.16, 2325.9, 45917077, 42625593344.0], [20111207, 2325.9, 2325.56, 2339.85, 2317.81, 2332.73, 41570306, 39767465984.0], [20111208, 2332.73, 2329.91, 2346.65, 2302.64, 2329.82, 51473520, 49219493888.0], [20111209, 2329.82, 2315.51, 2331.26, 2309.46, 2315.27, 39988559, 38885195776.0], [20111212, 2315.27, 2312.15, 2315.81, 2290.26, 2291.54, 39632578, 36516061184.0], [20111213, 2291.54, 2283.2200000000003, 2285.81, 2245.87, 2248.59, 58627478, 51593326592.0], [20111214, 2248.59, 2241.39, 2256.7400000000002, 2224.73, 2228.53, 44079822, 38621179904.0], [20111215, 2228.53, 2215.79, 2216.91, 2179.4700000000003, 2180.9, 56712186, 47305129984.0], [20111216, 2180.9, 2179.51, 2225.54, 2170.75, 2224.84, 57265903, 50568966144.0], [20111219, 2224.84, 2208.07, 2221.4500000000003, 2164.89, 2218.2400000000002, 57818464, 49717682176.0], [20111220, 2218.2400000000002, 2209.7000000000003, 2239.86, 2206.52, 2215.93, 52761113, 46564368384.0], [20111221, 2215.93, 2230.18, 2237.4700000000003, 2188.71, 2191.15, 50877262, 46125531136.0], [20111222, 2191.15, 2178.57, 2201.59, 2149.42, 2186.3, 58986117, 48023420928.0], [20111223, 2186.3, 2183.91, 2219.79, 2178.14, 2204.78, 52421325, 43478781952.0], [20111226, 2204.78, 2193.66, 2213.4500000000003, 2186.07, 2190.11, 43613663, 36403331072.0], [20111227, 2190.11, 2186.71, 2196.9700000000003, 2162.7200000000003, 2166.21, 45712179, 37400002560.0], [20111228, 2166.21, 2157.65, 2170.67, 2134.02, 2170.01, 49633435, 40007344128.0], [20111229, 2170.01, 2161.18, 2181.95, 2157.11, 2173.56, 44749200, 35989659648.0], [20111230, 2173.56, 2177.52, 2200.9900000000002, 2177.52, 2199.42, 51943838, 42698833920.0], [20120104, 2199.42, 2212.0, 2217.52, 2168.64, 2169.39, 49245537, 40632918016.0], [20120105, 2169.39, 2160.9, 2183.4, 2145.56, 2148.45, 58743447, 46603964416.0], [20120106, 2148.45, 2148.15, 2164.32, 2132.63, 2163.39, 50583054, 39465869312.0], [20120109, 2163.39, 2164.7400000000002, 2226.2200000000003, 2148.45, 2225.89, 76759839, 62132965376.0], [20120110, 2225.89, 2221.83, 2288.63, 2218.28, 2285.7400000000002, 109585415, 91045904384.0], [20120111, 2285.7400000000002, 2282.91, 2290.64, 2265.19, 2276.05, 84441781, 74264707072.0], [20120112, 2276.05, 2268.7400000000002, 2295.2200000000003, 2265.26, 2275.01, 71569994, 63945879552.0], [20120113, 2275.01, 2277.08, 2281.53, 2225.7400000000002, 2244.58, 71474322, 64030023680.0], [20120116, 2244.58, 2230.43, 2241.26, 2206.05, 2206.19, 45859522, 42884792320.0], [20120117, 2206.19, 2206.53, 2298.38, 2196.12, 2298.38, 87803560, 77406846976.0], [20120118, 2298.38, 2298.83, 2311.58, 2257.9, 2266.38, 89940422, 80655237120.0], [20120119, 2266.38, 2266.08, 2305.71, 2259.34, 2296.08, 72498861, 63886737408.0], [20120120, 2296.08, 2300.5, 2322.89, 2293.89, 2319.12, 69922753, 62906417152.0], [20120130, 2319.12, 2324.4900000000002, 2324.4900000000002, 2284.29, 2285.04, 58413687, 51868459008.0], [20120131, 2285.04, 2285.9500000000003, 2296.38, 2277.06, 2292.61, 48738325, 43777519616.0], [20120201, 2292.61, 2288.07, 2305.86, 2263.34, 2268.08, 53553811, 48554971136.0], [20120202, 2268.08, 2273.85, 2312.56, 2268.69, 2312.56, 63471872, 57682362368.0], [20120203, 2312.56, 2306.66, 2336.27, 2300.98, 2330.4, 78943697, 70249340928.0], [20120206, 2330.4, 2334.25, 2341.58, 2317.42, 2331.14, 75734477, 67305627648.0], [20120207, 2331.14, 2319.42, 2319.71, 2278.82, 2291.9, 67326906, 58091081728.0], [20120208, 2291.9, 2291.81, 2350.96, 2286.82, 2347.53, 87114528, 80885694464.0], [20120209, 2347.53, 2344.2200000000003, 2363.61, 2333.93, 2349.59, 98032325, 89658695680.0], [20120210, 2349.59, 2342.01, 2368.98, 2339.88, 2351.98, 96501619, 82222465024.0], [20120213, 2351.98, 2332.05, 2365.34, 2325.03, 2351.85, 86263585, 77715390464.0], [20120214, 2351.85, 2348.88, 2352.4700000000003, 2332.25, 2344.77, 73130413, 66294935552.0], [20120215, 2344.77, 2340.4500000000003, 2374.28, 2335.1, 2366.7000000000003, 98861021, 87632871424.0], [20120216, 2366.7000000000003, 2363.9, 2373.8, 2342.07, 2356.86, 95051169, 83758448640.0], [20120217, 2356.86, 2366.63, 2372.51, 2344.76, 2357.18, 71924839, 65121697792.0], [20120220, 2357.18, 2383.69, 2388.01, 2362.01, 2363.6, 88911586, 82306949120.0], [20120221, 2363.6, 2365.4900000000002, 2382.15, 2345.05, 2381.43, 79348669, 74538524672.0], [20120222, 2381.43, 2380.5, 2404.44, 2374.03, 2403.59, 118684269, 109092241408.0], [20120223, 2403.59, 2401.7400000000002, 2416.8, 2396.71, 2409.55, 112553593, 105469681664.0], [20120224, 2409.55, 2410.88, 2439.98, 2405.27, 2439.63, 134903249, 121550209024.0], [20120227, 2439.63, 2447.41, 2478.38, 2444.63, 2447.06, 158073244, 144685596672.0], [20120228, 2447.06, 2440.91, 2458.65, 2431.83, 2451.86, 118361993, 107000291328.0], [20120229, 2451.86, 2446.23, 2453.07, 2426.33, 2428.4900000000002, 95536952, 91908382720.0], [20120301, 2428.4900000000002, 2418.79, 2437.87, 2418.33, 2426.11, 75083289, 71067885568.0], [20120302, 2426.11, 2430.1, 2461.12, 2430.1, 2460.69, 103228378, 96453869568.0], [20120305, 2460.69, 2464.85, 2469.84, 2442.11, 2445.0, 112693326, 107604369408.0], [20120306, 2445.0, 2439.78, 2442.0, 2406.06, 2410.4500000000003, 103709012, 100674338816.0], [20120307, 2410.4500000000003, 2391.2000000000003, 2413.69, 2388.52, 2394.79, 94790636, 91730681856.0], [20120308, 2394.79, 2401.1, 2426.7000000000003, 2401.1, 2420.28, 96782134, 93410828288.0], [20120309, 2420.28, 2425.89, 2440.51, 2414.9700000000003, 2439.46, 100624055, 100411482112.0], [20120312, 2439.46, 2438.55, 2440.86, 2420.84, 2434.86, 106223059, 108158107648.0], [20120313, 2434.86, 2432.84, 2457.2200000000003, 2428.61, 2455.8, 104649712, 102576930816.0], [20120314, 2455.8, 2464.92, 2476.2200000000003, 2382.84, 2391.23, 179786029, 170736648192.0], [20120315, 2391.23, 2388.06, 2403.7400000000002, 2366.02, 2373.77, 120025499, 112260874240.0], [20120316, 2373.77, 2377.76, 2406.15, 2368.31, 2404.7400000000002, 103675622, 102406004736.0], [20120319, 2404.7400000000002, 2401.2200000000003, 2412.34, 2383.67, 2410.18, 102153490, 102981664768.0], [20120320, 2410.18, 2407.54, 2407.54, 2376.03, 2376.84, 97903935, 94620917760.0], [20120321, 2376.84, 2384.71, 2396.7200000000003, 2361.2200000000003, 2378.2000000000003, 95686538, 94949638144.0], [20120322, 2378.2000000000003, 2376.9900000000002, 2386.1, 2364.13, 2375.77, 79348880, 76900868096.0], [20120323, 2375.77, 2369.08, 2371.26, 2342.12, 2349.54, 76862139, 74138714112.0], [20120326, 2349.54, 2349.09, 2358.0, 2339.14, 2350.6, 55427733, 54051831808.0], [20120327, 2350.6, 2358.55, 2363.77, 2344.3, 2347.18, 60881116, 65159970816.0], [20120328, 2347.18, 2341.0, 2341.42, 2281.43, 2284.88, 83645283, 78231142400.0], [20120329, 2284.88, 2276.7400000000002, 2280.96, 2242.35, 2252.16, 74248084, 68018094080.0], [20120330, 2252.16, 2256.04, 2266.21, 2246.25, 2262.79, 62024147, 55962030080.0], [20120405, 2262.79, 2258.03, 2303.82, 2251.39, 2302.2400000000002, 80101456, 74602340352.0], [20120406, 2302.2400000000002, 2299.06, 2309.64, 2291.56, 2306.55, 72136521, 68863352832.0], [20120409, 2306.55, 2300.05, 2304.65, 2284.44, 2285.78, 59760639, 55129722880.0], [20120410, 2285.78, 2281.02, 2306.39, 2258.85, 2305.86, 67345526, 63133962240.0], [20120411, 2305.86, 2286.7200000000003, 2319.05, 2280.04, 2308.93, 75130070, 67516502016.0], [20120412, 2308.93, 2310.48, 2351.06, 2307.84, 2350.86, 97687895, 87315824640.0], [20120413, 2350.86, 2351.51, 2369.7000000000003, 2346.94, 2359.16, 98774414, 92321431552.0], [20120416, 2359.16, 2346.31, 2364.11, 2342.2000000000003, 2357.03, 85322682, 73752829952.0], [20120417, 2357.03, 2355.37, 2363.01, 2333.34, 2334.9900000000002, 84688445, 72470716416.0], [20120418, 2334.9900000000002, 2341.14, 2383.64, 2337.86, 2380.85, 108612544, 93123035136.0], [20120419, 2380.85, 2378.63, 2386.98, 2369.46, 2378.63, 94272421, 89960923136.0], [20120420, 2378.63, 2374.66, 2407.29, 2372.13, 2406.86, 115522062, 101772107776.0], [20120423, 2406.86, 2403.52, 2411.51, 2383.07, 2388.59, 122907558, 109412433920.0], [20120424, 2388.59, 2380.2400000000002, 2415.75, 2350.4, 2388.83, 133722354, 117494693888.0], [20120425, 2388.83, 2382.21, 2411.42, 2376.63, 2406.81, 130972867, 113070080000.0], [20120426, 2406.81, 2408.56, 2414.75, 2393.26, 2404.7000000000003, 115529587, 104823226368.0], [20120427, 2404.7000000000003, 2402.43, 2408.42, 2393.87, 2396.32, 91228350, 84016070656.0], [20120502, 2396.32, 2421.08, 2446.35, 2407.79, 2438.44, 128006006, 123975245824.0], [20120503, 2438.44, 2433.59, 2441.9500000000003, 2427.73, 2440.08, 102248493, 102185836544.0], [20120504, 2440.08, 2437.4700000000003, 2453.73, 2427.9700000000003, 2452.01, 102204871, 102378299392.0], [20120507, 2452.01, 2441.76, 2451.9500000000003, 2432.7400000000002, 2451.9500000000003, 108830107, 111395004416.0], [20120508, 2451.9500000000003, 2451.58, 2451.6, 2431.03, 2448.88, 104855537, 104969658368.0], [20120509, 2448.88, 2432.4700000000003, 2432.4700000000003, 2407.51, 2408.59, 97902212, 99521224704.0], [20120510, 2408.59, 2409.9500000000003, 2419.12, 2402.2000000000003, 2410.23, 81698471, 81054859264.0], [20120511, 2410.23, 2406.07, 2415.98, 2393.38, 2394.98, 74863995, 75815755776.0], [20120514, 2394.98, 2408.26, 2411.27, 2377.98, 2380.73, 90526339, 89364340736.0], [20120515, 2380.73, 2367.08, 2376.59, 2354.61, 2374.84, 77922916, 77334732800.0], [20120516, 2374.84, 2369.3, 2372.03, 2344.5, 2346.19, 76733829, 74181722112.0], [20120517, 2346.19, 2347.18, 2383.31, 2342.35, 2378.89, 86870030, 81458438144.0], [20120518, 2378.89, 2364.9, 2369.6, 2338.2400000000002, 2344.52, 89689419, 78956445696.0], [20120521, 2344.52, 2343.58, 2360.39, 2330.33, 2348.3, 74840341, 70052962304.0], [20120522, 2348.3, 2355.73, 2374.06, 2354.87, 2373.31, 76779780, 75374526464.0], [20120523, 2373.31, 2369.26, 2378.08, 2350.55, 2363.44, 84216580, 84886659072.0], [20120524, 2363.44, 2359.68, 2373.06, 2344.58, 2350.9700000000003, 79206805, 76840599552.0], [20120525, 2350.9700000000003, 2350.54, 2355.81, 2327.41, 2333.55, 74019252, 68024549376.0], [20120528, 2333.55, 2325.32, 2361.7400000000002, 2309.07, 2361.37, 94962105, 86735888384.0], [20120529, 2361.37, 2361.0, 2393.28, 2358.37, 2389.64, 117157725, 111363645440.0], [20120530, 2389.64, 2385.39, 2391.69, 2378.13, 2384.67, 89809793, 84828397568.0], [20120531, 2384.67, 2370.01, 2382.9900000000002, 2362.31, 2372.23, 77890228, 75383463936.0], [20120601, 2372.23, 2373.2200000000003, 2388.09, 2365.44, 2373.44, 77021923, 77078142976.0], [20120604, 2373.44, 2346.98, 2348.2000000000003, 2308.23, 2308.55, 90179347, 86903300096.0], [20120605, 2308.55, 2313.7400000000002, 2323.3, 2304.05, 2311.92, 66078528, 64099737600.0], [20120606, 2311.92, 2315.56, 2323.11, 2301.04, 2309.56, 58532028, 58562080768.0], [20120607, 2309.56, 2324.67, 2328.67, 2288.67, 2293.13, 60232048, 59646398464.0], [20120608, 2293.13, 2306.2200000000003, 2306.88, 2276.71, 2281.4500000000003, 67924641, 63755911168.0], [20120611, 2281.4500000000003, 2282.89, 2311.77, 2278.16, 2305.86, 64197967, 60177219584.0], [20120612, 2305.86, 2295.07, 2298.9500000000003, 2280.9500000000003, 2289.79, 59941982, 55298588672.0], [20120613, 2289.79, 2289.71, 2319.71, 2284.65, 2318.92, 78454349, 73945579520.0], [20120614, 2318.92, 2306.78, 2314.58, 2293.06, 2295.9500000000003, 71633722, 68928749568.0], [20120615, 2295.9500000000003, 2299.78, 2314.2400000000002, 2283.4, 2306.85, 68687579, 67855912960.0], [20120618, 2306.85, 2313.53, 2325.05, 2309.71, 2316.05, 60594622, 60309397504.0], [20120619, 2316.05, 2313.46, 2313.46, 2298.39, 2300.79, 60135905, 57869602816.0], [20120620, 2300.79, 2300.41, 2304.46, 2291.54, 2292.88, 54103955, 50568122368.0], [20120621, 2292.88, 2288.4500000000003, 2288.4500000000003, 2253.79, 2260.88, 58992012, 54696857600.0], [20120625, 2260.88, 2253.51, 2253.51, 2223.05, 2224.11, 59768952, 54809337856.0], [20120626, 2224.11, 2214.65, 2229.2400000000002, 2203.94, 2222.07, 52940798, 47281397760.0], [20120627, 2222.07, 2219.94, 2233.54, 2213.32, 2216.93, 51049128, 45220315136.0], [20120628, 2216.93, 2220.2400000000002, 2224.16, 2195.36, 2195.84, 54182183, 50299744256.0], [20120629, 2195.84, 2190.58, 2226.4900000000002, 2188.7200000000003, 2225.43, 61441886, 55964659712.0], [20120702, 2225.43, 2234.32, 2234.87, 2215.36, 2226.11, 62196207, 60638957568.0], [20120703, 2226.11, 2225.57, 2244.83, 2219.05, 2229.19, 62703021, 60441034752.0], [20120704, 2229.19, 2233.33, 2239.27, 2219.4500000000003, 2227.31, 55273656, 52367380480.0], [20120705, 2227.31, 2218.2200000000003, 2218.2200000000003, 2192.65, 2201.35, 57967934, 52088147968.0], [20120706, 2201.35, 2203.73, 2227.4700000000003, 2185.52, 2223.58, 76557917, 70766411776.0], [20120709, 2223.58, 2210.71, 2216.7000000000003, 2168.61, 2170.81, 75111472, 69313224704.0], [20120710, 2170.81, 2166.95, 2178.2, 2156.73, 2164.44, 58993972, 53225562112.0], [20120711, 2164.44, 2160.02, 2176.4900000000002, 2156.6, 2175.38, 58614472, 53413031936.0], [20120712, 2175.38, 2172.06, 2197.04, 2152.68, 2185.4900000000002, 82133762, 79627362304.0], [20120713, 2185.4900000000002, 2180.17, 2198.66, 2177.92, 2185.9, 57546838, 56114765824.0], [20120716, 2185.9, 2187.89, 2188.06, 2146.15, 2147.96, 67487681, 62714720256.0], [20120717, 2147.96, 2142.43, 2165.33, 2141.48, 2161.19, 55184408, 52050624512.0], [20120718, 2161.19, 2159.86, 2170.3, 2138.79, 2169.1, 66552659, 59282116608.0], [20120719, 2169.1, 2164.27, 2197.79, 2159.94, 2184.84, 79338049, 68350742528.0], [20120720, 2184.84, 2180.01, 2185.73, 2162.06, 2168.64, 64346672, 54549966848.0], [20120723, 2168.64, 2154.17, 2154.17, 2135.56, 2141.4, 55677081, 47984496640.0], [20120724, 2141.4, 2132.32, 2158.95, 2131.01, 2146.59, 54411286, 46650466304.0], [20120725, 2146.59, 2141.04, 2151.45, 2132.83, 2136.15, 48575894, 41112395776.0], [20120726, 2136.15, 2134.9900000000002, 2147.66, 2124.16, 2126.0, 52884076, 44906164224.0], [20120727, 2126.0, 2132.01, 2139.15, 2120.63, 2128.76, 52076920, 46680223744.0], [20120730, 2128.76, 2128.16, 2137.7400000000002, 2107.63, 2109.91, 51992383, 42406105088.0], [20120731, 2109.91, 2109.32, 2116.9, 2100.25, 2103.63, 53456097, 43470815232.0], [20120801, 2103.63, 2101.7200000000003, 2130.71, 2101.71, 2123.36, 53804602, 44407566336.0], [20120802, 2123.36, 2120.15, 2126.46, 2103.5, 2111.18, 53467539, 41781301248.0], [20120803, 2111.18, 2113.96, 2133.27, 2108.33, 2132.8, 53371329, 43755339776.0], [20120806, 2132.8, 2129.15, 2158.68, 2127.26, 2154.92, 71843204, 61162418176.0], [20120807, 2154.92, 2153.09, 2159.68, 2148.9, 2157.62, 75049798, 61939171328.0], [20120808, 2157.62, 2158.98, 2168.73, 2153.02, 2160.9900000000002, 72869536, 62324846592.0], [20120809, 2160.9900000000002, 2159.43, 2175.54, 2148.69, 2174.1, 72529246, 65269645312.0], [20120810, 2174.1, 2172.96, 2176.79, 2165.28, 2168.81, 68368559, 60929040384.0], [20120813, 2168.81, 2164.04, 2164.04, 2134.55, 2136.08, 71352322, 63097888768.0], [20120814, 2136.08, 2137.05, 2144.01, 2119.25, 2142.52, 67571589, 59676954624.0], [20120815, 2142.52, 2138.28, 2139.14, 2118.5, 2118.95, 54609394, 45974552576.0], [20120816, 2118.95, 2116.08, 2122.68, 2109.66, 2112.2, 45173009, 38983892992.0], [20120817, 2112.2, 2111.65, 2120.71, 2100.79, 2114.89, 44390634, 39157481472.0], [20120820, 2114.89, 2102.23, 2110.78, 2089.02, 2106.96, 46717499, 39258124288.0], [20120821, 2106.96, 2106.38, 2124.2, 2103.07, 2118.27, 60756505, 51476983808.0], [20120822, 2118.27, 2118.88, 2121.15, 2097.61, 2107.71, 58441412, 48951230464.0], [20120823, 2107.71, 2106.96, 2118.7400000000002, 2097.08, 2113.07, 58472299, 50332397568.0], [20120824, 2113.07, 2108.36, 2109.82, 2089.2200000000003, 2092.1, 60178948, 49673674752.0], [20120827, 2092.1, 2085.37, 2085.37, 2055.38, 2055.71, 60314833, 47863250944.0], [20120828, 2055.71, 2054.9700000000003, 2083.96, 2052.4900000000002, 2073.15, 54422104, 42097864704.0], [20120829, 2073.15, 2066.82, 2073.95, 2051.77, 2053.2400000000002, 52209808, 41622138880.0], [20120830, 2053.2400000000002, 2044.03, 2060.19, 2032.54, 2052.58, 61963792, 50764222464.0], [20120831, 2052.58, 2046.29, 2059.3, 2044.65, 2047.52, 46143904, 35269787648.0], [20120903, 2047.52, 2044.82, 2066.78, 2041.16, 2059.15, 60635498, 47911477248.0], [20120904, 2059.15, 2060.61, 2063.82, 2039.27, 2043.65, 57462184, 47574482944.0], [20120905, 2043.65, 2038.8700000000001, 2048.32, 2029.05, 2037.68, 57649803, 44886466560.0], [20120906, 2037.68, 2040.67, 2052.95, 2036.3700000000001, 2051.92, 56091817, 42728538112.0], [20120907, 2051.92, 2062.9900000000002, 2145.0, 2062.9900000000002, 2127.76, 139932624, 111136694272.0], [20120910, 2127.76, 2128.06, 2140.17, 2120.4900000000002, 2134.89, 103580026, 86110740480.0], [20120911, 2134.89, 2127.52, 2127.52, 2107.2200000000003, 2120.55, 80426638, 65762865152.0], [20120912, 2120.55, 2129.69, 2137.89, 2109.14, 2126.55, 84114742, 69157404672.0], [20120913, 2126.55, 2123.84, 2130.08, 2110.0, 2110.38, 79044972, 64590831616.0], [20120914, 2110.38, 2127.39, 2136.23, 2111.12, 2123.85, 91248271, 76179406848.0], [20120917, 2123.85, 2120.62, 2121.58, 2077.48, 2078.5, 76392233, 62461132800.0], [20120918, 2078.5, 2069.34, 2074.76, 2053.66, 2059.54, 53794850, 43632377856.0], [20120919, 2059.54, 2061.06, 2069.95, 2055.2, 2067.83, 52243629, 43550875648.0], [20120920, 2067.83, 2060.31, 2060.31, 2023.0800000000002, 2024.8400000000001, 67482659, 53959069696.0], [20120921, 2024.8400000000001, 2020.55, 2041.95, 2018.26, 2026.69, 60289456, 47695122432.0], [20120924, 2026.69, 2015.77, 2040.8500000000001, 2005.26, 2033.19, 57637779, 45575602176.0], [20120925, 2033.19, 2028.63, 2039.1000000000001, 2021.81, 2029.29, 48219408, 38445162496.0], [20120926, 2029.29, 2027.8600000000001, 2033.04, 1999.48, 2004.17, 50400828, 38415065088.0], [20120927, 2004.17, 2003.1000000000001, 2068.07, 2002.32, 2056.32, 76691457, 60338937856.0], [20120928, 2056.32, 2042.89, 2089.63, 2040.3500000000001, 2086.17, 79448952, 64802324480.0], [20121008, 2086.17, 2084.85, 2096.26, 2063.09, 2074.42, 55131612, 44793733120.0], [20121009, 2074.42, 2081.59, 2119.34, 2081.59, 2115.23, 84563788, 67520372736.0], [20121010, 2115.23, 2111.59, 2121.9900000000002, 2102.53, 2119.94, 78912035, 60531572736.0], [20121011, 2119.94, 2114.23, 2117.84, 2101.14, 2102.87, 74497029, 56744435712.0], [20121012, 2102.87, 2109.07, 2127.31, 2092.51, 2104.93, 68262972, 51434045440.0], [20121015, 2104.93, 2105.02, 2107.2, 2085.12, 2098.7, 53940751, 42308632576.0], [20121016, 2098.7, 2097.05, 2111.78, 2089.7, 2098.81, 57818438, 47242199040.0], [20121017, 2098.81, 2104.28, 2113.16, 2088.04, 2105.62, 59874065, 47070597120.0], [20121018, 2105.62, 2108.5, 2137.69, 2107.4900000000002, 2131.69, 87191092, 65711759360.0], [20121019, 2131.69, 2129.82, 2136.87, 2125.7400000000002, 2128.3, 67641279, 50605600768.0], [20121022, 2128.3, 2118.52, 2138.03, 2112.75, 2132.76, 60117222, 47534436352.0], [20121023, 2132.76, 2132.11, 2136.2200000000003, 2111.92, 2114.45, 72683806, 54013091840.0], [20121024, 2114.45, 2106.83, 2124.0, 2104.67, 2115.9900000000002, 72886618, 49728090112.0], [20121025, 2115.9900000000002, 2114.76, 2128.7400000000002, 2100.61, 2101.58, 85393109, 55690215424.0], [20121026, 2101.58, 2100.1, 2102.16, 2058.06, 2066.21, 78606435, 54248873984.0], [20121029, 2066.21, 2061.85, 2068.2400000000002, 2053.09, 2058.94, 53635009, 39078109184.0], [20121030, 2058.94, 2059.2, 2075.91, 2054.26, 2062.35, 60569092, 42767335424.0], [20121031, 2062.35, 2061.12, 2070.48, 2053.58, 2068.88, 59527234, 43159089152.0], [20121101, 2068.88, 2070.02, 2109.5, 2069.95, 2104.43, 82886670, 62606643200.0], [20121102, 2104.43, 2105.45, 2119.2200000000003, 2096.53, 2117.05, 76557220, 55869886464.0], [20121105, 2117.05, 2113.33, 2123.33, 2104.58, 2114.03, 71538762, 53222133760.0], [20121106, 2114.03, 2113.66, 2114.79, 2078.4700000000003, 2106.0, 71343850, 53697998848.0], [20121107, 2106.0, 2102.42, 2112.63, 2093.29, 2105.73, 59380128, 47163781120.0], [20121108, 2105.73, 2091.25, 2092.56, 2070.65, 2071.51, 66594561, 49276100608.0], [20121109, 2071.51, 2066.5, 2077.23, 2062.42, 2069.07, 54223460, 39065354240.0], [20121112, 2069.07, 2069.21, 2079.57, 2061.84, 2079.27, 56694855, 42083753984.0], [20121113, 2079.27, 2078.13, 2078.13, 2044.04, 2047.89, 61087293, 44605157376.0], [20121114, 2047.89, 2047.26, 2056.4900000000002, 2040.17, 2055.42, 48093000, 35883692032.0], [20121115, 2055.42, 2045.46, 2053.56, 2029.8700000000001, 2030.29, 50556857, 37082796032.0], [20121116, 2030.29, 2026.56, 2028.69, 2001.72, 2014.73, 49581680, 36821291008.0], [20121119, 2014.73, 2013.25, 2018.38, 1995.72, 2016.98, 45327018, 36090720256.0], [20121120, 2016.98, 2020.43, 2023.6100000000001, 2004.17, 2008.92, 42580635, 33372962816.0], [20121121, 2008.92, 2008.21, 2031.15, 1995.17, 2030.32, 53282021, 39658622976.0], [20121122, 2030.32, 2021.21, 2023.0800000000002, 2009.72, 2015.6100000000001, 45577847, 33727414272.0], [20121123, 2015.6100000000001, 2020.02, 2034.88, 2017.0, 2027.38, 51551469, 38278377472.0], [20121126, 2027.38, 2023.3400000000001, 2027.27, 2014.03, 2017.46, 44779551, 33110722560.0], [20121127, 2017.46, 2012.07, 2014.21, 1990.3400000000001, 1991.17, 56627422, 39089180672.0], [20121128, 1991.17, 1984.48, 1984.8600000000001, 1968.21, 1973.52, 50505587, 34492571648.0], [20121129, 1973.52, 1972.93, 1980.56, 1961.82, 1963.49, 49540088, 33179658240.0], [20121130, 1963.49, 1961.81, 1983.42, 1959.33, 1980.1200000000001, 56893416, 37739106304.0], [20121203, 1980.1200000000001, 1977.25, 1988.19, 1957.88, 1959.77, 61653375, 43027554304.0], [20121204, 1959.77, 1956.6200000000001, 1980.1200000000001, 1949.46, 1975.14, 62378123, 43054546944.0], [20121205, 1975.14, 1973.1100000000001, 2040.6000000000001, 1970.2, 2031.91, 119973040, 85475966976.0], [20121206, 2031.91, 2029.56, 2036.6100000000001, 2018.38, 2029.24, 81459219, 58452525056.0], [20121207, 2029.24, 2028.77, 2065.75, 2023.96, 2061.79, 115157289, 82158977024.0], [20121210, 2061.79, 2067.32, 2087.01, 2064.62, 2083.77, 115383226, 81469440000.0], [20121211, 2083.77, 2077.56, 2088.64, 2070.19, 2074.7, 93370830, 67930370048.0], [20121212, 2074.7, 2073.27, 2085.93, 2066.39, 2082.73, 78559142, 57115140096.0], [20121213, 2082.73, 2077.42, 2081.36, 2059.4700000000003, 2061.48, 72272324, 52179640320.0], [20121214, 2061.48, 2062.69, 2152.5, 2062.54, 2150.63, 160873812, 117707096064.0], [20121217, 2150.63, 2152.1, 2169.57, 2151.94, 2160.34, 144242218, 110556700672.0], [20121218, 2160.34, 2155.86, 2183.71, 2144.73, 2162.46, 126099467, 99028893696.0], [20121219, 2162.46, 2158.67, 2175.4, 2154.29, 2162.2400000000002, 94391522, 75813183488.0], [20121220, 2162.2400000000002, 2156.19, 2174.82, 2142.95, 2168.35, 99384183, 80073490432.0], [20121221, 2168.35, 2169.57, 2190.4, 2148.17, 2153.31, 103372872, 84574355456.0], [20121224, 2153.31, 2150.65, 2170.39, 2149.82, 2159.05, 78469664, 67970650112.0], [20121225, 2159.05, 2154.32, 2220.26, 2146.86, 2213.61, 143327708, 114873958400.0], [20121226, 2213.61, 2211.59, 2220.48, 2206.79, 2219.13, 121858630, 97153769472.0], [20121227, 2219.13, 2223.66, 2234.7200000000003, 2204.79, 2205.9, 129023501, 100393984000.0], [20121228, 2205.9, 2207.91, 2234.87, 2204.0, 2233.25, 115924934, 91970150400.0], [20121231, 2233.25, 2236.46, 2269.51, 2236.46, 2269.13, 128031402, 105541828608.0], [20130104, 2269.13, 2289.51, 2296.11, 2256.56, 2276.9900000000002, 139469931, 114627764224.0], [20130107, 2276.9900000000002, 2271.66, 2293.32, 2266.86, 2285.36, 118162813, 96872865792.0], [20130108, 2285.36, 2284.65, 2289.14, 2262.98, 2276.07, 122907877, 106428760064.0], [20130109, 2276.07, 2271.3, 2283.9, 2259.05, 2275.34, 122014924, 102823100416.0], [20130110, 2275.34, 2274.38, 2295.48, 2268.65, 2283.66, 120066676, 98236399616.0], [20130111, 2283.66, 2285.19, 2290.21, 2234.9500000000003, 2243.0, 125068275, 101550948352.0], [20130114, 2243.0, 2236.29, 2317.62, 2235.11, 2311.7400000000002, 144749889, 123614928896.0], [20130115, 2311.7400000000002, 2312.4700000000003, 2332.78, 2309.32, 2325.68, 165645981, 141013958656.0], [20130116, 2325.68, 2322.16, 2326.76, 2279.51, 2309.5, 153511167, 133107695616.0], [20130117, 2309.5, 2305.14, 2305.6, 2275.88, 2284.91, 119101835, 103214055424.0], [20130118, 2284.91, 2295.81, 2324.51, 2285.9700000000003, 2317.07, 125438026, 105391529984.0], [20130121, 2317.07, 2321.4900000000002, 2329.58, 2305.1, 2328.2200000000003, 134680458, 113016061952.0], [20130122, 2328.2200000000003, 2326.4900000000002, 2335.81, 2301.3, 2315.14, 149466584, 123370045440.0], [20130123, 2315.14, 2308.52, 2325.12, 2296.4900000000002, 2320.91, 118179722, 96956219392.0], [20130124, 2320.91, 2320.26, 2362.94, 2287.3, 2302.6, 161031674, 135604338688.0], [20130125, 2302.6, 2300.0, 2308.38, 2288.26, 2291.3, 92605741, 80267386880.0], [20130128, 2291.3, 2295.35, 2346.92, 2295.35, 2346.5, 128383760, 116916371456.0], [20130129, 2346.5, 2347.2200000000003, 2363.8, 2337.35, 2358.98, 141853934, 124916965376.0], [20130130, 2358.98, 2360.75, 2383.76, 2347.89, 2382.48, 149878907, 124856033280.0], [20130131, 2382.48, 2383.43, 2391.82, 2371.23, 2385.42, 139707892, 116205035520.0], [20130201, 2385.42, 2377.41, 2421.15, 2369.57, 2419.02, 140818172, 125554958336.0], [20130204, 2419.02, 2425.92, 2440.38, 2417.58, 2428.15, 167551402, 152533696512.0], [20130205, 2428.15, 2411.0, 2437.42, 2403.3, 2433.13, 150754505, 127096111104.0], [20130206, 2433.13, 2432.68, 2441.73, 2427.7000000000003, 2434.48, 116579966, 104583536640.0], [20130207, 2434.48, 2430.69, 2433.89, 2394.2200000000003, 2418.53, 120008634, 109335068672.0], [20130208, 2418.53, 2416.62, 2443.03, 2414.4, 2432.4, 109070386, 98965225472.0], [20130218, 2432.4, 2441.91, 2444.8, 2415.43, 2421.56, 116174994, 103657021440.0], [20130219, 2421.56, 2420.26, 2427.07, 2373.53, 2382.91, 123473334, 106330947584.0], [20130220, 2382.91, 2383.4900000000002, 2397.94, 2370.61, 2397.18, 110280577, 97222295552.0], [20130221, 2397.18, 2378.82, 2378.82, 2309.17, 2325.9500000000003, 144059478, 126627831808.0], [20130222, 2325.9500000000003, 2322.94, 2330.88, 2308.76, 2314.16, 96981828, 87579820032.0], [20130225, 2314.16, 2320.62, 2338.78, 2315.01, 2325.82, 88367374, 77642342400.0], [20130226, 2325.82, 2313.7400000000002, 2340.71, 2289.89, 2293.34, 117638667, 105917186048.0], [20130227, 2293.34, 2297.77, 2324.63, 2292.03, 2313.2200000000003, 97824887, 88262926336.0], [20130228, 2313.2200000000003, 2322.32, 2366.16, 2308.92, 2365.59, 126950494, 115918266368.0], [20130301, 2365.59, 2364.54, 2369.65, 2330.86, 2359.51, 120312752, 111531114496.0], [20130304, 2359.51, 2332.08, 2333.54, 2259.25, 2273.4, 161750025, 143046508544.0], [20130305, 2273.4, 2274.81, 2328.14, 2270.1, 2326.31, 131136598, 116721197056.0], [20130306, 2326.31, 2333.62, 2351.44, 2321.6, 2347.18, 141333692, 125364797440.0], [20130307, 2347.18, 2340.44, 2352.02, 2304.27, 2324.29, 139756348, 126085890048.0], [20130308, 2324.29, 2326.42, 2333.67, 2314.59, 2318.61, 98794148, 88438603776.0], [20130311, 2318.61, 2314.68, 2320.96, 2296.58, 2310.59, 84111903, 73919946752.0], [20130312, 2310.59, 2309.16, 2333.29, 2264.83, 2286.61, 117664456, 100637089792.0], [20130313, 2286.61, 2282.17, 2286.33, 2253.25, 2263.9700000000003, 90972788, 77688954880.0], [20130314, 2263.9700000000003, 2255.77, 2276.2200000000003, 2253.31, 2270.28, 80294086, 69218590720.0], [20130315, 2270.28, 2269.31, 2312.08, 2250.0, 2278.4, 116477813, 101578104832.0], [20130318, 2278.4, 2267.29, 2276.05, 2239.21, 2240.02, 93122772, 81486176256.0], [20130319, 2240.02, 2244.26, 2261.31, 2232.02, 2257.43, 87582105, 75512070144.0], [20130320, 2257.43, 2257.7400000000002, 2317.86, 2257.42, 2317.37, 131241284, 113974255616.0], [20130321, 2317.37, 2318.21, 2330.81, 2311.6, 2324.2400000000002, 119200910, 104786067456.0], [20130322, 2324.2400000000002, 2321.4, 2332.0, 2314.9700000000003, 2328.28, 101167299, 85951324160.0], [20130325, 2328.28, 2334.7400000000002, 2344.89, 2319.91, 2326.7200000000003, 97031526, 85418622976.0], [20130326, 2326.7200000000003, 2318.58, 2319.9900000000002, 2281.12, 2297.67, 104449015, 91811323904.0], [20130327, 2297.67, 2299.38, 2323.48, 2289.0, 2301.26, 96331195, 85708423168.0], [20130328, 2301.26, 2273.55, 2273.55, 2232.91, 2236.3, 127658698, 107593506816.0], [20130329, 2236.3, 2238.4900000000002, 2246.87, 2228.81, 2236.62, 85565473, 73358188544.0], [20130401, 2236.62, 2229.46, 2243.9500000000003, 2227.31, 2234.4, 77411774, 66997534720.0], [20130402, 2234.4, 2234.9, 2253.42, 2220.44, 2227.7400000000002, 89714323, 77596663808.0], [20130403, 2227.7400000000002, 2232.69, 2241.34, 2217.25, 2225.29, 81795267, 68801355776.0], [20130408, 2225.29, 2196.2400000000002, 2212.59, 2180.67, 2211.59, 86257470, 73666166784.0], [20130409, 2211.59, 2215.4700000000003, 2234.73, 2215.4700000000003, 2225.77, 82896544, 73135038464.0], [20130410, 2225.77, 2224.93, 2233.04, 2212.56, 2226.13, 80619621, 71090216960.0], [20130411, 2226.13, 2236.98, 2242.48, 2217.26, 2219.55, 73632704, 62132699136.0], [20130412, 2219.55, 2218.1, 2226.26, 2204.44, 2206.78, 66846340, 56196878336.0], [20130415, 2206.78, 2199.91, 2204.9900000000002, 2177.39, 2181.94, 71632323, 58162176000.0], [20130416, 2181.94, 2169.63, 2196.43, 2165.78, 2194.85, 79992178, 66955845632.0], [20130417, 2194.85, 2195.03, 2197.51, 2178.4700000000003, 2193.8, 68314181, 59986554880.0], [20130418, 2193.8, 2181.82, 2206.03, 2175.44, 2197.6, 71616927, 61888122880.0], [20130419, 2197.6, 2201.12, 2250.11, 2200.58, 2244.64, 109660556, 95383011328.0], [20130422, 2244.64, 2236.4, 2245.12, 2232.26, 2242.17, 95233730, 82245001216.0], [20130423, 2242.17, 2242.62, 2242.62, 2182.81, 2184.54, 96541315, 82217517056.0], [20130424, 2184.54, 2187.35, 2226.12, 2184.11, 2218.32, 91600261, 78977212416.0], [20130425, 2218.32, 2213.19, 2224.63, 2191.85, 2199.31, 96704188, 84483235840.0], [20130426, 2199.31, 2203.89, 2210.58, 2173.86, 2177.91, 76673970, 65251508224.0], [20130502, 2177.91, 2170.78, 2179.65, 2161.14, 2174.12, 68337936, 59877609472.0], [20130503, 2174.12, 2179.05, 2222.81, 2179.05, 2205.5, 88583464, 78315700224.0], [20130506, 2205.5, 2212.5, 2236.07, 2212.5, 2231.17, 92268146, 81625604096.0], [20130507, 2231.17, 2227.86, 2240.26, 2219.44, 2235.57, 86452356, 79040921600.0], [20130508, 2235.57, 2242.39, 2255.21, 2235.42, 2246.3, 90371933, 81390845952.0], [20130509, 2246.3, 2246.96, 2247.86, 2221.38, 2232.9700000000003, 98531637, 91165294592.0], [20130510, 2232.9700000000003, 2228.82, 2247.67, 2225.81, 2246.83, 90335476, 81280139264.0], [20130513, 2246.83, 2247.68, 2250.85, 2231.36, 2241.92, 86211224, 79191482368.0], [20130514, 2241.92, 2238.9, 2239.93, 2205.87, 2217.01, 83244975, 75660468224.0], [20130515, 2217.01, 2217.09, 2225.19, 2213.58, 2224.8, 71722893, 66658263040.0], [20130516, 2224.8, 2221.34, 2252.87, 2210.77, 2251.81, 110284376, 102255271936.0], [20130517, 2251.81, 2249.81, 2288.09, 2248.41, 2282.87, 126126006, 111248809984.0], [20130520, 2282.87, 2286.33, 2309.39, 2281.9, 2299.9900000000002, 139150514, 128843530240.0], [20130521, 2299.9900000000002, 2297.11, 2305.3, 2290.12, 2305.11, 124173176, 113025212416.0], [20130522, 2305.11, 2303.75, 2314.18, 2292.43, 2302.4, 128360026, 115290456064.0], [20130523, 2302.4, 2293.81, 2304.9500000000003, 2274.1, 2275.67, 124019844, 111052054528.0], [20130524, 2275.67, 2281.4500000000003, 2292.6, 2270.25, 2288.53, 101441213, 92021530624.0], [20130527, 2288.53, 2286.66, 2301.7000000000003, 2283.94, 2293.08, 107325061, 99920158720.0], [20130528, 2293.08, 2293.4, 2322.1, 2281.4700000000003, 2321.32, 132632995, 120352497664.0], [20130529, 2321.32, 2323.54, 2334.33, 2321.17, 2324.02, 125250729, 114311553024.0], [20130530, 2324.02, 2316.25, 2325.7200000000003, 2310.4900000000002, 2317.75, 111913032, 103546765312.0], [20130531, 2317.75, 2320.7400000000002, 2325.53, 2299.37, 2300.6, 108162554, 100703985664.0], [20130603, 2300.6, 2300.21, 2313.43, 2294.11, 2299.25, 96882814, 91648606208.0], [20130604, 2299.25, 2297.1, 2297.1, 2264.76, 2272.42, 101895818, 92377178112.0], [20130605, 2272.42, 2270.71, 2276.87, 2260.87, 2270.93, 76483303, 71142678528.0], [20130606, 2270.93, 2264.43, 2266.69, 2240.07, 2242.11, 81538694, 75261583360.0], [20130607, 2242.11, 2242.26, 2250.63, 2205.07, 2210.9, 89978077, 81058349056.0], [20130613, 2210.9, 2190.1, 2190.1, 2126.2200000000003, 2148.36, 94371094, 79714525184.0], [20130614, 2148.36, 2150.06, 2163.85, 2142.78, 2162.04, 77857472, 68747763712.0], [20130617, 2162.04, 2165.9900000000002, 2169.36, 2147.03, 2156.2200000000003, 75757790, 68440145920.0], [20130618, 2156.2200000000003, 2158.55, 2161.68, 2138.35, 2159.29, 69632271, 63582679040.0], [20130619, 2159.29, 2150.82, 2150.82, 2115.79, 2143.45, 75425016, 67080568832.0], [20130620, 2143.45, 2132.81, 2132.81, 2082.82, 2084.02, 77787930, 68164538368.0], [20130621, 2084.02, 2058.98, 2085.86, 2042.88, 2073.1, 79673224, 67440066560.0], [20130624, 2073.1, 2068.86, 2068.86, 1958.4, 1963.24, 109198215, 87969841152.0], [20130625, 1963.24, 1948.31, 1963.57, 1849.65, 1959.51, 138158516, 104743632896.0], [20130626, 1959.51, 1954.47, 1959.16, 1922.82, 1951.5, 101192527, 80892690432.0], [20130627, 1951.5, 1955.13, 1980.54, 1942.3700000000001, 1950.01, 105813318, 84260405248.0], [20130628, 1950.01, 1935.52, 1987.98, 1925.65, 1979.21, 100737968, 77513875456.0], [20130701, 1979.21, 1965.99, 1995.92, 1957.57, 1995.24, 78051393, 62711812096.0], [20130702, 1995.24, 1992.89, 2007.6200000000001, 1978.43, 2006.56, 86415418, 73980846080.0], [20130703, 2006.56, 1996.51, 1996.54, 1965.52, 1994.27, 93466471, 76682436608.0], [20130704, 1994.27, 1982.8700000000001, 2022.14, 1974.1000000000001, 2006.1000000000001, 100394183, 82685493248.0], [20130705, 2006.1000000000001, 2006.19, 2021.54, 2002.3700000000001, 2007.2, 91345222, 75137507328.0], [20130708, 2007.2, 1983.21, 1983.21, 1953.1200000000001, 1958.27, 84136491, 67187834880.0], [20130709, 1958.27, 1953.6000000000001, 1969.15, 1946.3700000000001, 1965.45, 64538733, 52223184896.0], [20130710, 1965.45, 1962.8400000000001, 2009.3600000000001, 1960.28, 2008.13, 89797981, 72807809024.0], [20130711, 2008.13, 2011.02, 2092.87, 2010.4, 2072.9900000000002, 159970773, 131049070592.0], [20130712, 2072.9900000000002, 2068.04, 2074.86, 2036.05, 2039.49, 121174175, 102972653568.0], [20130715, 2039.49, 2046.1200000000001, 2076.67, 2037.25, 2059.39, 101470357, 88023343104.0], [20130716, 2059.39, 2054.6, 2066.36, 2038.54, 2065.7200000000003, 96737399, 82870902784.0], [20130717, 2065.7200000000003, 2061.19, 2075.81, 2043.23, 2044.92, 103251321, 87993974784.0], [20130718, 2044.92, 2038.4, 2043.3700000000001, 2016.9, 2023.4, 92132049, 76618530816.0], [20130719, 2023.4, 2025.32, 2035.22, 1990.25, 1992.65, 104577571, 87481516032.0], [20130722, 1992.65, 1977.73, 2005.47, 1970.64, 2004.76, 82922190, 69649506304.0], [20130723, 2004.76, 2008.95, 2051.53, 2005.0900000000001, 2043.88, 109517360, 92711264256.0], [20130724, 2043.88, 2035.69, 2042.77, 2010.42, 2033.3300000000002, 106655779, 93700579328.0], [20130725, 2033.3300000000002, 2037.3400000000001, 2045.3700000000001, 2016.43, 2021.17, 98545366, 86249512960.0], [20130726, 2021.17, 2013.19, 2021.57, 2000.8, 2010.8500000000001, 73800429, 65538621440.0], [20130729, 2010.8500000000001, 1997.8400000000001, 1997.8400000000001, 1969.8500000000001, 1976.31, 78683274, 65866981376.0], [20130730, 1976.31, 1981.45, 2006.23, 1965.3600000000001, 1990.06, 77219784, 66157867008.0], [20130731, 1990.06, 2000.79, 2015.47, 1987.88, 1993.8, 70160603, 59394334720.0], [20130801, 1993.8, 2000.82, 2029.93, 1997.06, 2029.07, 91256686, 77395279872.0], [20130802, 2029.07, 2039.51, 2047.0800000000002, 2025.65, 2029.42, 93592767, 78906253312.0], [20130805, 2029.42, 2031.72, 2050.91, 2025.23, 2050.48, 85517968, 73277095936.0], [20130806, 2050.48, 2043.65, 2066.7400000000002, 2034.96, 2060.5, 105580975, 88690556928.0], [20130807, 2060.5, 2056.37, 2069.56, 2043.75, 2046.78, 107712594, 91260305408.0], [20130808, 2046.78, 2044.44, 2058.56, 2037.25, 2044.9, 84133290, 71954923520.0], [20130809, 2044.9, 2052.2400000000002, 2061.71, 2030.13, 2052.2400000000002, 95316423, 83036020736.0], [20130812, 2052.2400000000002, 2058.42, 2102.35, 2055.7200000000003, 2101.28, 135128974, 116489707520.0], [20130813, 2101.28, 2101.32, 2106.4, 2093.8, 2106.16, 117708875, 96430366720.0], [20130814, 2106.16, 2109.23, 2122.9700000000003, 2093.04, 2100.14, 114437802, 95791169536.0], [20130815, 2100.14, 2099.28, 2108.41, 2079.9700000000003, 2081.88, 99396656, 84735664128.0], [20130816, 2081.88, 2075.98, 2198.85, 2061.65, 2068.45, 153063326, 123125129216.0], [20130819, 2068.45, 2055.13, 2091.13, 2052.7, 2085.6, 97446783, 81501388800.0], [20130820, 2085.6, 2081.9700000000003, 2098.98, 2066.07, 2072.6, 107381773, 89117933568.0], [20130821, 2072.6, 2076.27, 2076.32, 2056.91, 2072.96, 87445991, 72860721152.0], [20130822, 2072.96, 2069.31, 2083.33, 2062.37, 2067.12, 90928307, 76018376704.0], [20130823, 2067.12, 2075.93, 2079.85, 2029.3700000000001, 2057.46, 112426351, 94571634688.0], [20130826, 2057.46, 2061.42, 2097.34, 2056.13, 2096.4700000000003, 119932652, 99157901312.0], [20130827, 2096.4700000000003, 2095.44, 2105.38, 2090.43, 2103.57, 126341966, 104591622144.0], [20130828, 2103.57, 2092.31, 2113.82, 2080.86, 2101.3, 161392026, 132239097856.0], [20130829, 2101.3, 2108.44, 2110.89, 2088.2400000000002, 2097.23, 133268219, 105259327488.0], [20130830, 2097.23, 2097.2200000000003, 2114.39, 2089.1, 2098.38, 170075649, 132055678976.0], [20130902, 2098.38, 2104.09, 2108.68, 2078.46, 2098.45, 149158524, 121084657664.0], [20130903, 2098.45, 2100.45, 2123.85, 2095.46, 2123.11, 138893175, 112421232640.0], [20130904, 2123.11, 2121.68, 2133.0, 2115.75, 2127.62, 142000386, 116457422848.0], [20130905, 2127.62, 2125.25, 2127.86, 2115.2400000000002, 2122.43, 126544104, 105776496640.0], [20130906, 2122.43, 2119.33, 2143.2400000000002, 2119.02, 2139.9900000000002, 143260660, 119152336896.0], [20130909, 2139.9900000000002, 2151.35, 2218.53, 2151.35, 2212.52, 219427086, 178881740800.0], [20130910, 2212.52, 2214.81, 2238.55, 2202.82, 2237.98, 237206649, 191083872256.0], [20130911, 2237.98, 2244.96, 2258.07, 2233.0, 2241.27, 244349455, 195427631104.0], [20130912, 2241.27, 2236.17, 2270.27, 2226.29, 2255.61, 209715110, 167300579328.0], [20130913, 2255.61, 2251.46, 2259.42, 2228.48, 2236.2200000000003, 171984229, 140600131584.0], [20130916, 2236.2200000000003, 2244.46, 2248.4700000000003, 2226.17, 2231.4, 154884020, 133580636160.0], [20130917, 2231.4, 2230.39, 2230.93, 2184.92, 2185.56, 154542555, 132460429312.0], [20130918, 2185.56, 2185.94, 2195.9, 2172.04, 2191.85, 115111887, 101333090304.0], [20130923, 2191.85, 2199.36, 2223.07, 2198.34, 2221.04, 133174858, 121468256256.0], [20130924, 2221.04, 2219.4700000000003, 2219.54, 2187.2400000000002, 2207.53, 160415055, 143330951168.0], [20130925, 2207.53, 2206.23, 2217.9700000000003, 2193.7200000000003, 2198.51, 160212762, 143779987456.0], [20130926, 2198.51, 2192.23, 2192.23, 2154.7200000000003, 2155.81, 140415346, 125680361472.0], [20130927, 2155.81, 2150.96, 2165.78, 2149.59, 2160.03, 105401788, 97811677184.0], [20130930, 2160.03, 2167.73, 2176.3, 2165.16, 2174.67, 92810081, 88982757376.0], [20131008, 2174.67, 2171.9, 2200.02, 2161.4900000000002, 2198.2000000000003, 126710203, 114992021504.0], [20131009, 2198.2000000000003, 2191.39, 2212.35, 2185.18, 2211.77, 130871737, 117966135296.0], [20131010, 2211.77, 2214.41, 2214.59, 2186.48, 2190.93, 149775896, 136575148032.0], [20131011, 2190.93, 2201.41, 2228.87, 2200.53, 2228.15, 156892176, 142271938560.0], [20131014, 2228.15, 2232.2200000000003, 2242.98, 2226.4, 2237.77, 165983386, 151626940416.0], [20131015, 2237.77, 2237.93, 2240.25, 2221.14, 2233.41, 153722825, 138541629440.0], [20131016, 2233.41, 2228.11, 2228.11, 2183.4, 2193.07, 154638637, 138165501952.0], [20131017, 2193.07, 2201.71, 2211.03, 2183.25, 2188.54, 126767944, 113138851840.0], [20131018, 2188.54, 2188.71, 2203.29, 2184.36, 2193.78, 103724631, 90814177280.0], [20131021, 2193.78, 2198.11, 2230.28, 2190.39, 2229.2400000000002, 136694408, 123936342016.0], [20131022, 2229.2400000000002, 2227.34, 2227.34, 2204.2400000000002, 2210.65, 149132831, 134994870272.0], [20131023, 2210.65, 2213.27, 2226.85, 2177.73, 2183.11, 146347090, 125789855744.0], [20131024, 2183.11, 2178.82, 2183.41, 2159.87, 2164.32, 103008953, 90001866752.0], [20131025, 2164.32, 2163.69, 2170.61, 2122.68, 2132.96, 113924520, 99671695360.0], [20131028, 2132.96, 2135.88, 2140.96, 2123.07, 2133.87, 88401322, 77889331200.0], [20131029, 2133.87, 2135.23, 2163.66, 2093.2, 2128.86, 143092811, 117347753984.0], [20131030, 2128.86, 2126.69, 2161.94, 2121.84, 2160.46, 119643362, 95233753088.0], [20131031, 2160.46, 2155.51, 2155.51, 2137.4700000000003, 2141.61, 108063020, 88638832640.0], [20131101, 2141.61, 2139.88, 2157.31, 2132.63, 2149.56, 89118477, 76271861760.0], [20131104, 2149.56, 2156.09, 2160.58, 2143.21, 2149.63, 76147941, 66305998848.0], [20131105, 2149.63, 2139.84, 2158.15, 2124.85, 2157.2400000000002, 91900031, 77963321344.0], [20131106, 2157.2400000000002, 2149.39, 2166.17, 2138.78, 2139.61, 100487344, 86547128320.0], [20131107, 2139.61, 2136.63, 2141.6, 2119.19, 2129.4, 81842610, 70177472512.0], [20131108, 2129.4, 2120.92, 2128.58, 2103.51, 2106.13, 83096859, 70325215232.0], [20131111, 2106.13, 2103.3, 2117.28, 2093.63, 2109.4700000000003, 69678299, 59934060544.0], [20131112, 2109.4700000000003, 2110.7200000000003, 2127.94, 2108.4, 2126.77, 79446731, 67951267840.0], [20131113, 2126.77, 2117.89, 2117.91, 2086.01, 2087.94, 88257094, 73376063488.0], [20131114, 2087.94, 2087.12, 2102.38, 2078.9900000000002, 2100.51, 83799373, 72089886720.0], [20131115, 2100.51, 2100.9, 2153.21, 2100.79, 2135.83, 125894520, 113364459520.0], [20131118, 2135.83, 2147.37, 2198.32, 2143.77, 2197.2200000000003, 157502714, 143246229504.0], [20131119, 2197.2200000000003, 2198.32, 2203.3, 2186.11, 2193.13, 125082307, 115941883904.0], [20131120, 2193.13, 2201.4700000000003, 2207.11, 2186.64, 2206.61, 118961861, 104820416512.0], [20131121, 2206.61, 2197.01, 2206.53, 2177.7400000000002, 2205.77, 137245516, 120005001216.0], [20131122, 2205.77, 2206.4700000000003, 2211.07, 2188.77, 2196.38, 113866457, 102450200576.0], [20131125, 2196.38, 2186.06, 2209.15, 2181.42, 2186.12, 108282655, 96747315200.0], [20131126, 2186.12, 2184.33, 2192.58, 2176.18, 2183.07, 100460830, 84536639488.0], [20131127, 2183.07, 2181.73, 2207.62, 2176.85, 2201.07, 115384411, 102163488768.0], [20131128, 2201.07, 2204.38, 2234.39, 2202.62, 2219.37, 134456777, 119645437952.0], [20131129, 2219.37, 2221.62, 2224.94, 2212.26, 2220.5, 106959053, 97834024960.0], [20131202, 2220.5, 2203.12, 2231.92, 2172.63, 2207.37, 174281990, 151936155648.0], [20131203, 2207.37, 2196.82, 2227.92, 2193.25, 2222.67, 113506410, 100776656896.0], [20131204, 2222.67, 2219.9700000000003, 2260.87, 2215.92, 2251.76, 157292943, 135497940992.0], [20131205, 2251.76, 2252.7200000000003, 2255.26, 2239.14, 2247.06, 122048414, 105837305856.0], [20131206, 2247.06, 2242.56, 2248.15, 2228.63, 2237.11, 103700929, 92254756864.0], [20131209, 2237.11, 2241.79, 2249.17, 2231.73, 2238.2000000000003, 93273639, 84432478208.0], [20131210, 2238.2000000000003, 2239.86, 2250.5, 2231.68, 2237.4900000000002, 109043133, 95556296704.0], [20131211, 2237.4900000000002, 2228.63, 2228.63, 2193.16, 2204.17, 109473150, 94389297152.0], [20131212, 2204.17, 2199.32, 2214.55, 2194.9, 2202.8, 86108671, 76003328000.0], [20131213, 2202.8, 2188.26, 2204.64, 2183.84, 2196.07, 85101012, 72637505536.0], [20131216, 2196.07, 2197.23, 2201.7000000000003, 2159.9900000000002, 2160.86, 101387594, 86422953984.0], [20131217, 2160.86, 2161.54, 2165.54, 2146.31, 2151.08, 78578936, 66921598976.0], [20131218, 2151.08, 2150.41, 2156.59, 2142.62, 2148.29, 64173584, 55420596224.0], [20131219, 2148.29, 2153.67, 2159.14, 2126.25, 2127.79, 73123479, 61496942592.0], [20131220, 2127.79, 2128.37, 2131.7400000000002, 2082.85, 2084.79, 86775212, 72198201344.0], [20131223, 2084.79, 2089.54, 2099.52, 2068.54, 2089.71, 68146636, 58435624960.0], [20131224, 2089.71, 2094.07, 2111.81, 2079.81, 2092.91, 70251467, 61697069056.0], [20131225, 2092.91, 2095.02, 2107.23, 2088.3, 2106.35, 65139096, 58136846336.0], [20131226, 2106.35, 2102.66, 2102.66, 2070.55, 2073.1, 78541408, 66767122432.0], [20131227, 2073.1, 2074.59, 2110.36, 2069.59, 2101.25, 76756827, 66394443776.0], [20131230, 2101.25, 2108.88, 2112.01, 2095.06, 2097.53, 74085056, 63038943232.0], [20131231, 2097.53, 2090.68, 2120.27, 2087.42, 2115.98, 80474375, 71456284672.0], [20140102, 2115.98, 2112.13, 2113.11, 2101.02, 2109.39, 68485486, 61921353728.0], [20140103, 2109.39, 2101.54, 2102.17, 2075.9, 2083.14, 84497241, 72372232192.0], [20140106, 2083.14, 2078.68, 2078.68, 2034.01, 2045.71, 89587608, 72895397888.0], [20140107, 2045.71, 2034.22, 2052.28, 2029.25, 2047.32, 63402938, 54638641152.0], [20140108, 2047.32, 2047.26, 2062.95, 2037.1100000000001, 2044.3400000000001, 71647364, 62941429760.0], [20140109, 2044.3400000000001, 2041.77, 2057.2, 2026.45, 2027.6200000000001, 75941883, 67605663744.0], [20140110, 2027.6200000000001, 2023.54, 2029.3, 2008.01, 2013.3, 75616121, 61044551680.0], [20140113, 2013.3, 2014.98, 2027.18, 2000.4, 2009.56, 66544776, 55616749568.0], [20140114, 2009.56, 2007.16, 2027.43, 2001.14, 2026.8400000000001, 70366614, 56687624192.0], [20140115, 2026.8400000000001, 2024.23, 2027.41, 2010.2, 2023.3500000000001, 67436222, 57740357632.0], [20140116, 2023.3500000000001, 2022.54, 2034.71, 2014.41, 2023.7, 72755719, 62829760512.0], [20140117, 2023.7, 2017.52, 2017.8700000000001, 2001.3300000000002, 2004.95, 67305720, 57039564800.0], [20140120, 2004.95, 2001.89, 2005.94, 1984.82, 1991.25, 56271247, 48298782720.0], [20140121, 1991.25, 1992.02, 2014.15, 1992.02, 2008.31, 59844911, 52017917952.0], [20140122, 2008.31, 2009.97, 2052.34, 2008.93, 2051.75, 98892856, 84126662656.0], [20140123, 2051.75, 2048.33, 2052.53, 2039.05, 2042.18, 84210585, 76083322880.0], [20140124, 2042.18, 2037.67, 2060.9900000000002, 2034.45, 2054.39, 92947921, 82346180608.0], [20140127, 2054.39, 2044.27, 2044.8500000000001, 2029.63, 2033.3, 88815426, 81914216448.0], [20140128, 2033.3, 2036.4, 2047.13, 2026.99, 2038.51, 72529043, 65751605248.0], [20140129, 2038.51, 2042.18, 2051.58, 2039.77, 2049.91, 73865462, 67694125056.0], [20140130, 2049.91, 2045.93, 2045.93, 2031.47, 2033.0800000000002, 62615184, 58264498176.0], [20140207, 2033.0800000000002, 2022.32, 2044.73, 2014.7, 2044.5, 73598755, 67829923840.0], [20140210, 2044.5, 2049.98, 2087.9700000000003, 2049.98, 2086.07, 124331833, 112722919424.0], [20140211, 2086.07, 2086.18, 2111.06, 2082.52, 2103.67, 142211324, 125266771968.0], [20140212, 2103.67, 2103.83, 2110.9, 2096.51, 2109.96, 126333186, 110804074496.0], [20140213, 2109.96, 2106.93, 2122.83, 2096.9700000000003, 2098.4, 146532634, 124377063424.0], [20140214, 2098.4, 2097.32, 2116.19, 2095.09, 2115.85, 111517950, 97399668736.0], [20140217, 2115.85, 2124.88, 2136.45, 2117.69, 2135.41, 140244443, 126213750784.0], [20140218, 2135.41, 2134.14, 2134.14, 2113.13, 2119.07, 142869308, 129786970112.0], [20140219, 2119.07, 2116.92, 2152.96, 2111.17, 2142.55, 151261246, 127818448896.0], [20140220, 2142.55, 2152.89, 2177.98, 2136.48, 2138.78, 157052276, 130938437632.0], [20140221, 2138.78, 2131.59, 2132.7, 2098.33, 2113.69, 117662651, 99514286080.0], [20140224, 2113.69, 2099.7200000000003, 2099.7200000000003, 2058.79, 2076.69, 123555308, 107202453504.0], [20140225, 2076.69, 2077.28, 2087.62, 2026.54, 2034.22, 140132978, 127823831040.0], [20140226, 2034.22, 2026.6100000000001, 2041.63, 2014.38, 2041.25, 110112687, 96117710848.0], [20140227, 2041.25, 2045.1000000000001, 2068.31, 2036.39, 2047.3500000000001, 132163852, 112875749376.0], [20140228, 2047.3500000000001, 2040.6200000000001, 2058.4900000000002, 2020.93, 2056.3, 111637907, 95684075520.0], [20140303, 2056.3, 2052.08, 2078.33, 2047.07, 2075.23, 127460891, 104980602880.0], [20140304, 2075.23, 2068.11, 2074.02, 2050.13, 2071.4700000000003, 115925792, 101116313600.0], [20140305, 2071.4700000000003, 2073.29, 2074.81, 2050.18, 2053.08, 107733082, 91623333888.0], [20140306, 2053.08, 2050.03, 2065.79, 2030.95, 2059.58, 109290133, 92561448960.0], [20140307, 2059.58, 2058.38, 2079.4900000000002, 2050.4700000000003, 2057.91, 103709540, 89332137984.0], [20140310, 2057.91, 2042.3500000000001, 2042.63, 1995.55, 1999.06, 115696666, 95032991744.0], [20140311, 1999.06, 1994.42, 2008.07, 1985.6000000000001, 2001.16, 92705265, 76870328320.0], [20140312, 2001.16, 1996.24, 2011.06, 1974.38, 1997.69, 101361719, 79293071360.0], [20140313, 1997.69, 2000.69, 2029.1200000000001, 1996.53, 2019.1100000000001, 100978116, 77979058176.0], [20140314, 2019.1100000000001, 2008.82, 2017.91, 1990.98, 2004.3400000000001, 87775111, 69925888000.0], [20140317, 2004.3400000000001, 2009.88, 2024.3700000000001, 1999.25, 2023.67, 86250374, 72017780736.0], [20140318, 2023.67, 2026.22, 2034.92, 2020.41, 2025.2, 96777193, 83580452864.0], [20140319, 2025.2, 2019.98, 2022.18, 2002.44, 2021.73, 95180797, 79473238016.0], [20140320, 2021.73, 2017.22, 2030.8500000000001, 1993.0, 1993.48, 110333048, 88630976512.0], [20140321, 1993.48, 1987.68, 2052.4700000000003, 1986.07, 2047.6200000000001, 144477656, 109438066688.0], [20140324, 2047.6200000000001, 2050.83, 2074.06, 2043.3300000000002, 2066.28, 147700085, 110244495360.0], [20140325, 2066.28, 2063.32, 2079.55, 2057.4900000000002, 2067.31, 131822232, 100173660160.0], [20140326, 2067.31, 2070.57, 2074.57, 2057.65, 2063.67, 102611116, 80463446016.0], [20140327, 2063.67, 2060.81, 2073.98, 2042.71, 2046.5900000000001, 119149374, 94996463616.0], [20140328, 2046.5900000000001, 2046.8500000000001, 2060.13, 2035.24, 2041.71, 121681965, 94221959168.0], [20140331, 2041.71, 2043.05, 2048.13, 2024.19, 2033.31, 94356536, 71573692416.0], [20140401, 2033.31, 2031.0, 2050.68, 2028.1000000000001, 2047.46, 83286576, 64512638976.0], [20140402, 2047.46, 2049.42, 2060.78, 2046.74, 2058.9900000000002, 102658525, 77940637696.0], [20140403, 2058.9900000000002, 2063.5, 2066.01, 2037.45, 2043.7, 108618421, 79480897536.0], [20140404, 2043.7, 2037.55, 2060.1, 2035.22, 2058.83, 83189056, 66368647168.0], [20140408, 2058.83, 2054.53, 2102.45, 2052.9, 2098.28, 133370983, 107966357504.0], [20140409, 2098.28, 2100.65, 2108.75, 2095.64, 2105.2400000000002, 105340471, 87366778880.0], [20140410, 2105.2400000000002, 2105.88, 2146.67, 2098.08, 2134.3, 156789609, 129842348032.0], [20140411, 2134.3, 2130.37, 2138.65, 2120.18, 2130.54, 131768359, 111636807680.0], [20140414, 2130.54, 2127.41, 2134.43, 2116.61, 2131.54, 102077853, 86591717376.0], [20140415, 2131.54, 2125.9, 2125.9, 2098.15, 2101.6, 107531151, 91135361024.0], [20140416, 2101.6, 2097.21, 2112.05, 2092.16, 2105.12, 89361657, 75099480064.0], [20140417, 2105.12, 2108.95, 2110.7200000000003, 2095.71, 2098.88, 89896325, 74257031168.0], [20140418, 2098.88, 2091.48, 2099.64, 2081.19, 2097.75, 88155695, 72555978752.0], [20140421, 2097.75, 2085.98, 2103.08, 2065.23, 2065.83, 96378369, 81654554624.0], [20140422, 2065.83, 2062.79, 2073.66, 2047.3300000000002, 2072.83, 98719882, 82468102144.0], [20140423, 2072.83, 2068.08, 2076.35, 2059.11, 2067.38, 78531521, 66156171264.0], [20140424, 2067.38, 2064.16, 2075.76, 2056.19, 2057.03, 78185955, 64407531520.0], [20140425, 2057.03, 2060.54, 2065.64, 2035.57, 2036.52, 93042333, 74155876352.0], [20140428, 2036.52, 2033.3400000000001, 2035.99, 2000.14, 2003.49, 89795262, 68541493248.0], [20140429, 2003.49, 2001.9, 2021.68, 1997.64, 2020.3400000000001, 76221275, 56776482816.0], [20140430, 2020.3400000000001, 2020.44, 2029.54, 2016.5800000000002, 2026.3600000000001, 74528578, 57677357056.0], [20140505, 2026.3600000000001, 2022.18, 2028.96, 2007.3500000000001, 2027.3500000000001, 79933395, 60093489152.0], [20140506, 2027.3500000000001, 2024.26, 2038.7, 2021.49, 2028.04, 74609411, 57548111872.0], [20140507, 2028.04, 2023.15, 2024.63, 2008.45, 2010.0800000000002, 74360192, 57558052864.0], [20140508, 2010.0800000000002, 2006.8500000000001, 2036.94, 2005.69, 2015.27, 77865393, 59529367552.0], [20140509, 2015.27, 2016.5, 2020.45, 2001.3, 2011.13, 76224244, 57505382400.0], [20140512, 2011.13, 2022.93, 2055.51, 2016.64, 2052.87, 115742077, 88097005568.0], [20140513, 2052.87, 2055.08, 2061.06, 2043.55, 2050.73, 97223388, 73741721600.0], [20140514, 2050.73, 2049.27, 2056.57, 2042.74, 2047.91, 72011125, 56455290880.0], [20140515, 2047.91, 2044.38, 2047.32, 2022.8600000000001, 2024.97, 75845154, 59773444096.0], [20140516, 2024.97, 2023.6000000000001, 2027.76, 2012.69, 2026.5, 66353660, 51625885696.0], [20140519, 2026.5, 2023.01, 2023.27, 1996.01, 2005.18, 65329438, 52975247360.0], [20140520, 2005.18, 2011.8500000000001, 2018.16, 2002.76, 2008.1200000000001, 61345382, 49549017088.0], [20140521, 2008.1200000000001, 2001.31, 2025.19, 1991.06, 2024.95, 61811547, 48415092736.0], [20140522, 2024.95, 2023.15, 2041.96, 2018.88, 2021.29, 74728474, 59501662208.0], [20140523, 2021.29, 2020.1100000000001, 2034.57, 2017.74, 2034.57, 63488065, 51464941568.0], [20140526, 2034.57, 2042.03, 2045.38, 2035.0900000000001, 2041.48, 70281220, 59840434176.0], [20140527, 2041.48, 2039.79, 2044.15, 2032.8400000000001, 2034.57, 67577889, 55920517120.0], [20140528, 2034.57, 2034.56, 2052.66, 2029.3400000000001, 2050.23, 81338642, 68602224640.0], [20140529, 2050.23, 2051.84, 2057.08, 2039.24, 2040.6000000000001, 81242921, 69472509952.0], [20140530, 2040.6000000000001, 2040.39, 2046.96, 2031.3700000000001, 2039.21, 75148898, 62353641472.0], [20140603, 2039.21, 2039.2, 2049.58, 2037.3, 2038.31, 71584124, 59296436224.0], [20140604, 2038.31, 2037.99, 2038.48, 2012.91, 2024.8300000000002, 72412771, 57467547648.0], [20140605, 2024.8300000000002, 2019.44, 2041.7, 2016.17, 2040.88, 67949536, 56376143872.0], [20140606, 2040.88, 2040.8600000000001, 2041.57, 2022.16, 2029.96, 66021744, 55124242432.0], [20140609, 2029.96, 2024.94, 2045.26, 2023.2, 2030.5, 64788317, 55139844096.0], [20140610, 2030.5, 2033.21, 2052.77, 2026.39, 2052.53, 79623717, 65406103552.0], [20140611, 2052.53, 2049.13, 2056.63, 2045.41, 2054.95, 74444354, 63177392128.0], [20140612, 2054.95, 2051.58, 2057.1, 2045.96, 2051.71, 81711186, 69306425344.0], [20140613, 2051.71, 2049.21, 2073.6, 2048.62, 2070.71, 97174806, 82546974720.0], [20140616, 2070.71, 2070.7, 2087.32, 2069.44, 2085.98, 95939770, 79953076224.0], [20140617, 2085.98, 2080.48, 2080.48, 2064.67, 2066.7, 87800481, 70923264000.0], [20140618, 2066.7, 2064.38, 2066.91, 2051.75, 2055.52, 87245350, 70472933376.0], [20140619, 2055.52, 2054.62, 2059.25, 2017.65, 2023.73, 92914274, 74628947968.0], [20140620, 2023.73, 2013.41, 2027.15, 2010.53, 2026.67, 67167246, 53224267776.0], [20140623, 2026.67, 2026.23, 2033.32, 2022.92, 2024.3700000000001, 70485162, 57772728320.0], [20140624, 2024.3700000000001, 2023.7, 2034.71, 2021.75, 2033.93, 71214634, 61684912128.0], [20140625, 2033.93, 2030.43, 2030.6200000000001, 2018.3600000000001, 2025.5, 67539610, 55989137408.0], [20140626, 2025.5, 2025.66, 2040.75, 2025.31, 2038.68, 80955778, 66534273024.0], [20140627, 2038.68, 2031.91, 2043.98, 2025.07, 2036.51, 97592017, 76710584320.0], [20140630, 2036.51, 2038.6100000000001, 2052.34, 2038.53, 2048.33, 96666598, 80011165696.0], [20140701, 2048.33, 2051.2200000000003, 2052.63, 2041.94, 2050.38, 98457409, 83499761664.0], [20140702, 2050.38, 2049.48, 2060.6, 2044.04, 2059.42, 109553911, 89304981504.0], [20140703, 2059.42, 2051.63, 2066.64, 2048.08, 2063.23, 122926582, 96182468608.0], [20140704, 2063.23, 2062.36, 2065.08, 2054.2200000000003, 2059.37, 105008792, 83596435456.0], [20140707, 2059.37, 2058.13, 2064.04, 2050.89, 2059.93, 97168754, 81471315968.0], [20140708, 2059.93, 2058.13, 2064.43, 2047.2, 2064.02, 95053393, 81584447488.0], [20140709, 2064.02, 2061.63, 2062.4700000000003, 2037.6000000000001, 2038.6100000000001, 113305841, 97183490048.0], [20140710, 2038.6100000000001, 2036.54, 2045.53, 2034.96, 2038.3400000000001, 97943819, 84748632064.0], [20140711, 2038.3400000000001, 2033.8700000000001, 2051.7400000000002, 2033.0, 2046.96, 105088083, 86253715456.0], [20140714, 2046.96, 2047.74, 2067.34, 2044.9, 2066.65, 115119740, 96357015552.0], [20140715, 2066.65, 2065.9, 2070.36, 2059.68, 2070.36, 124488768, 102893912064.0], [20140716, 2070.36, 2068.34, 2075.4900000000002, 2061.57, 2067.28, 137128020, 102029803520.0], [20140717, 2067.28, 2062.89, 2062.89, 2046.19, 2055.59, 104491812, 79106277376.0], [20140718, 2055.59, 2047.5, 2067.23, 2046.0, 2059.07, 106641094, 82510266368.0], [20140721, 2059.07, 2057.77, 2061.82, 2049.18, 2054.48, 93857870, 75706179584.0], [20140722, 2054.48, 2050.5, 2078.08, 2049.81, 2075.48, 123191868, 98702434304.0], [20140723, 2075.48, 2074.2, 2088.19, 2072.23, 2078.4900000000002, 137292211, 106702127104.0], [20140724, 2078.4900000000002, 2079.63, 2107.95, 2079.63, 2105.06, 165676996, 128677986304.0], [20140725, 2105.06, 2108.71, 2127.2200000000003, 2106.71, 2126.61, 142495826, 111411576832.0], [20140728, 2126.61, 2135.25, 2181.5, 2135.25, 2177.95, 236185752, 180414431232.0], [20140729, 2177.95, 2179.83, 2193.52, 2172.1, 2183.19, 200264257, 159282495488.0], [20140730, 2183.19, 2178.18, 2194.57, 2177.2400000000002, 2181.2400000000002, 184922187, 149566554112.0], [20140731, 2181.2400000000002, 2179.54, 2202.13, 2173.9, 2201.56, 164691654, 132438450176.0], [20140801, 2201.56, 2194.17, 2218.79, 2184.64, 2185.3, 191475042, 151884021760.0], [20140804, 2185.3, 2190.04, 2224.07, 2186.92, 2223.33, 174097403, 140088819712.0], [20140805, 2223.33, 2224.63, 2226.84, 2206.85, 2219.9500000000003, 175386987, 141474529280.0], [20140806, 2219.9500000000003, 2212.0, 2223.89, 2192.9900000000002, 2217.46, 177711707, 140362858496.0], [20140807, 2217.46, 2216.66, 2220.57, 2185.76, 2187.67, 175233274, 137306472448.0], [20140808, 2187.67, 2188.71, 2199.58, 2180.6, 2194.42, 135181443, 109728989184.0], [20140811, 2194.42, 2199.43, 2225.96, 2198.31, 2224.65, 150583421, 126096842752.0], [20140812, 2224.65, 2222.7000000000003, 2222.98, 2210.0, 2221.6, 154799046, 132393975808.0], [20140813, 2221.6, 2223.05, 2230.9900000000002, 2202.44, 2222.88, 178062806, 146490785792.0], [20140814, 2222.88, 2221.54, 2230.89, 2204.38, 2206.4700000000003, 170149123, 141706657792.0], [20140815, 2206.4700000000003, 2207.23, 2230.87, 2203.2400000000002, 2226.73, 149978691, 129406910464.0], [20140818, 2226.73, 2229.8, 2242.04, 2228.13, 2239.4700000000003, 163928626, 141492846592.0], [20140819, 2239.4700000000003, 2242.34, 2246.02, 2227.92, 2245.33, 177744592, 155445477376.0], [20140820, 2245.33, 2241.66, 2248.94, 2233.89, 2240.21, 167658383, 139628052480.0], [20140821, 2240.21, 2239.57, 2240.08, 2211.63, 2230.46, 165733498, 140879626240.0], [20140822, 2230.46, 2228.9700000000003, 2243.3, 2225.27, 2240.81, 160111672, 140353028096.0], [20140825, 2240.81, 2241.1, 2241.55, 2222.01, 2229.27, 162119578, 134450233344.0], [20140826, 2229.27, 2225.29, 2232.78, 2200.62, 2207.11, 163507424, 134123069440.0], [20140827, 2207.11, 2207.03, 2216.67, 2204.05, 2209.4700000000003, 120885885, 104090411008.0], [20140828, 2209.4700000000003, 2210.48, 2219.4700000000003, 2194.86, 2195.82, 124229014, 109266624512.0], [20140829, 2195.82, 2198.9500000000003, 2218.7000000000003, 2193.26, 2217.2000000000003, 105202496, 93043875840.0], [20140901, 2217.2000000000003, 2220.13, 2236.29, 2217.68, 2235.51, 129166583, 117215903744.0], [20140902, 2235.51, 2239.68, 2267.51, 2234.38, 2266.05, 192124869, 170931781632.0], [20140903, 2266.05, 2268.39, 2290.55, 2268.1, 2288.63, 212478998, 187558379520.0], [20140904, 2288.63, 2290.03, 2307.7000000000003, 2283.28, 2306.86, 199489978, 179385892864.0], [20140905, 2306.86, 2311.3, 2327.56, 2307.4500000000003, 2326.43, 213181917, 185839828992.0], [20140909, 2326.43, 2328.43, 2331.92, 2315.89, 2326.53, 196990318, 172908494848.0], [20140910, 2326.53, 2318.5, 2321.91, 2306.42, 2318.31, 189828991, 163454517248.0], [20140911, 2318.31, 2315.73, 2343.59, 2304.6, 2311.68, 222221798, 197232656384.0], [20140912, 2311.68, 2308.35, 2331.9500000000003, 2302.77, 2331.9500000000003, 193471540, 162102902784.0], [20140915, 2331.9500000000003, 2330.19, 2340.4500000000003, 2321.59, 2339.14, 215112414, 185393627136.0], [20140916, 2339.14, 2341.03, 2347.94, 2293.87, 2296.56, 302694111, 237659242496.0], [20140917, 2296.56, 2298.98, 2309.05, 2282.79, 2307.89, 210842453, 159121784832.0], [20140918, 2307.89, 2303.85, 2319.88, 2297.93, 2315.93, 189089045, 144518529024.0], [20140919, 2315.93, 2312.98, 2331.56, 2305.52, 2329.4500000000003, 174648487, 144345448448.0], [20140922, 2329.4500000000003, 2323.55, 2323.55, 2284.38, 2289.87, 175842354, 147841744896.0], [20140923, 2289.87, 2289.09, 2311.53, 2289.02, 2309.7200000000003, 156855169, 135396859904.0], [20140924, 2309.7200000000003, 2302.23, 2345.75, 2297.88, 2343.57, 222525725, 185690669056.0], [20140925, 2343.57, 2352.87, 2365.15, 2336.81, 2345.1, 225688323, 189260382208.0], [20140926, 2345.1, 2339.29, 2350.11, 2329.96, 2347.7200000000003, 174748285, 148220805120.0], [20140929, 2347.7200000000003, 2353.71, 2363.06, 2346.58, 2357.71, 200111021, 171130880000.0], [20140930, 2357.71, 2361.32, 2365.4900000000002, 2354.27, 2363.87, 193918690, 166933430272.0], [20141008, 2363.87, 2368.58, 2382.79, 2354.29, 2382.79, 204397326, 180337573888.0], [20141009, 2382.79, 2383.86, 2391.35, 2367.11, 2389.37, 235920010, 200271757312.0], [20141010, 2389.37, 2380.76, 2386.28, 2365.07, 2374.54, 224671126, 192248233984.0], [20141013, 2374.54, 2366.43, 2366.86, 2341.12, 2366.01, 200899314, 175425077248.0], [20141014, 2366.01, 2362.8, 2380.52, 2349.19, 2359.4700000000003, 196831418, 170160078848.0], [20141015, 2359.4700000000003, 2358.23, 2374.81, 2344.37, 2373.67, 202804915, 171766743040.0], [20141016, 2373.67, 2361.13, 2389.67, 2353.41, 2356.5, 248201168, 203805884416.0], [20141017, 2356.5, 2352.78, 2360.6, 2312.83, 2341.18, 212300962, 179433160704.0], [20141020, 2341.18, 2346.05, 2357.51, 2340.46, 2356.73, 160022305, 141820264448.0], [20141021, 2356.73, 2355.03, 2361.65, 2337.55, 2339.66, 168828288, 146786320384.0], [20141022, 2339.66, 2339.2200000000003, 2352.12, 2324.59, 2326.55, 152698425, 138524540928.0], [20141023, 2326.55, 2322.32, 2329.93, 2297.33, 2302.42, 162636308, 140596510720.0], [20141024, 2302.42, 2303.08, 2314.87, 2296.66, 2302.28, 132225281, 114330697728.0], [20141027, 2302.28, 2293.57, 2293.64, 2279.84, 2290.44, 130261568, 113379983360.0], [20141028, 2290.44, 2294.01, 2338.28, 2294.01, 2337.87, 178590357, 158147952640.0], [20141029, 2337.87, 2343.7200000000003, 2381.64, 2339.71, 2373.03, 265588687, 225067073536.0], [20141030, 2373.03, 2371.89, 2397.26, 2365.92, 2391.08, 294645943, 226611183616.0], [20141031, 2391.08, 2393.18, 2423.6, 2384.48, 2420.18, 325763522, 249915441152.0], [20141103, 2420.18, 2425.2200000000003, 2436.79, 2418.17, 2430.03, 298821235, 227196583936.0], [20141104, 2430.03, 2428.27, 2435.2200000000003, 2417.2200000000003, 2430.68, 309013039, 226503884800.0], [20141105, 2430.68, 2432.17, 2434.36, 2415.5, 2419.25, 263606654, 201859416064.0], [20141106, 2419.25, 2419.62, 2426.89, 2401.75, 2425.86, 222005088, 179644366848.0], [20141107, 2425.86, 2427.9, 2454.42, 2407.44, 2418.17, 291172245, 244157562880.0], [20141110, 2418.17, 2436.63, 2474.16, 2428.19, 2473.67, 300628203, 245233680384.0], [20141111, 2473.67, 2483.65, 2508.62, 2445.96, 2469.67, 411904065, 331257380864.0], [20141112, 2469.67, 2454.6, 2494.92, 2444.81, 2494.48, 252933852, 215738613760.0], [20141113, 2494.48, 2495.0, 2507.7400000000002, 2471.41, 2485.61, 295037058, 258311913472.0], [20141114, 2485.61, 2477.9700000000003, 2481.02, 2457.05, 2478.82, 220607619, 191924994048.0], [20141117, 2478.82, 2506.86, 2508.77, 2472.4500000000003, 2474.01, 215687800, 199264911360.0], [20141118, 2474.01, 2474.18, 2477.05, 2449.81, 2456.37, 201062570, 174659485696.0], [20141119, 2456.37, 2452.15, 2461.4900000000002, 2442.71, 2450.9900000000002, 186235771, 167069368320.0], [20141120, 2450.9900000000002, 2443.28, 2458.32, 2437.48, 2452.66, 165495213, 150799908864.0], [20141121, 2452.66, 2452.63, 2488.2000000000003, 2446.65, 2486.79, 212239774, 197809799168.0], [20141124, 2486.79, 2505.53, 2546.75, 2495.52, 2532.88, 363485835, 330291412992.0], [20141125, 2532.88, 2532.0, 2568.38, 2527.08, 2567.6, 314315572, 282168786944.0], [20141126, 2567.6, 2572.65, 2605.07, 2570.4, 2604.35, 337127249, 316521250816.0], [20141127, 2604.35, 2615.37, 2631.4, 2599.11, 2630.4900000000002, 364075719, 338960842752.0], [20141128, 2630.4900000000002, 2629.63, 2683.18, 2622.06, 2682.83, 465880035, 401951162368.0], [20141201, 2682.83, 2691.7200000000003, 2720.7400000000002, 2668.84, 2680.16, 446791741, 401120198656.0], [20141202, 2680.16, 2667.82, 2777.37, 2665.69, 2763.54, 437733381, 397238927360.0], [20141203, 2763.54, 2768.68, 2824.18, 2733.87, 2779.53, 562120281, 529777459200.0], [20141204, 2779.53, 2783.4700000000003, 2900.51, 2772.43, 2899.46, 532687718, 509218586624.0], [20141205, 2899.46, 2926.57, 2978.03, 2813.05, 2937.65, 640500296, 639191023616.0], [20141208, 2937.65, 2907.82, 3041.66, 2879.85, 3020.26, 587570890, 593478025216.0], [20141209, 3020.26, 2992.4900000000002, 3091.32, 2834.59, 2856.27, 771998379, 793361252352.0], [20141210, 2856.27, 2855.94, 2946.71, 2807.68, 2940.01, 512886913, 534989963264.0], [20141211, 2940.01, 2912.35, 2965.67, 2892.61, 2925.7400000000002, 482632733, 479801442304.0], [20141212, 2925.7400000000002, 2929.36, 2962.51, 2914.96, 2938.17, 409480811, 420410261504.0], [20141215, 2938.17, 2921.4500000000003, 2960.23, 2890.9, 2953.42, 400371695, 411487141888.0], [20141216, 2953.42, 2953.81, 3021.9, 2943.91, 3021.52, 453842723, 492716195840.0], [20141217, 3021.52, 3031.9500000000003, 3076.6, 2993.33, 3061.02, 542503179, 580338581504.0], [20141218, 3061.02, 3062.8, 3089.79, 3030.32, 3057.52, 435904952, 466524536832.0], [20141219, 3057.52, 3053.07, 3117.53, 3018.42, 3108.6, 521073511, 515580297216.0], [20141222, 3108.6, 3129.27, 3189.87, 3090.51, 3127.44, 679371915, 624481468416.0], [20141223, 3127.44, 3085.08, 3136.84, 3025.67, 3032.61, 437762400, 419467689984.0], [20141224, 3032.61, 3039.21, 3050.51, 2934.91, 2972.53, 376805246, 378726744064.0], [20141225, 2972.53, 2992.46, 3073.35, 2969.87, 3072.54, 376947776, 379017691136.0], [20141226, 3072.54, 3078.01, 3164.16, 3064.1800000000003, 3157.6, 460700932, 488915107840.0], [20141229, 3157.6, 3212.56, 3223.86, 3126.94, 3168.02, 510111439, 555904335872.0], [20141230, 3168.02, 3160.8, 3190.3, 3130.35, 3165.81, 397725320, 437263269888.0], [20141231, 3165.81, 3172.6, 3239.36, 3157.26, 3234.6800000000003, 405998521, 432319856640.0], [20150105, 3234.6800000000003, 3258.63, 3369.28, 3253.88, 3350.52, 531352391, 549760073728.0], [20150106, 3350.52, 3330.8, 3394.2200000000003, 3303.1800000000003, 3351.4500000000003, 501661695, 532398473216.0], [20150107, 3351.4500000000003, 3326.65, 3374.9, 3312.21, 3373.9500000000003, 391918880, 436416708608.0], [20150108, 3373.9500000000003, 3371.96, 3381.57, 3285.1, 3293.46, 371131170, 399230304256.0], [20150109, 3293.46, 3276.9700000000003, 3404.83, 3267.51, 3285.41, 410240872, 458648027136.0], [20150112, 3285.41, 3258.21, 3275.19, 3191.58, 3229.32, 322064679, 366273069056.0], [20150113, 3229.32, 3223.54, 3259.39, 3214.41, 3235.3, 230725754, 273588781056.0], [20150114, 3235.3, 3242.34, 3268.48, 3193.98, 3222.44, 240190747, 267204526080.0], [20150115, 3222.44, 3224.07, 3337.08, 3207.55, 3336.4500000000003, 282546240, 330610540544.0], [20150116, 3336.4500000000003, 3343.6, 3400.32, 3340.4900000000002, 3376.5, 339876753, 392253898752.0], [20150119, 3376.5, 3189.73, 3262.21, 3095.07, 3116.35, 401098789, 409885999104.0], [20150120, 3116.35, 3114.56, 3190.25, 3100.48, 3173.05, 357080811, 416295223296.0], [20150121, 3173.05, 3189.08, 3337.0, 3178.34, 3323.61, 410956024, 473758662656.0], [20150122, 3323.61, 3327.32, 3352.38, 3293.98, 3343.34, 353382961, 407874076672.0], [20150123, 3343.34, 3357.1, 3406.79, 3328.29, 3351.76, 366249240, 420979539968.0], [20150126, 3351.76, 3347.26, 3384.8, 3321.31, 3383.1800000000003, 317541007, 358427459584.0], [20150127, 3383.1800000000003, 3389.85, 3390.2200000000003, 3290.2200000000003, 3352.96, 374517551, 418298855424.0], [20150128, 3352.96, 3325.7200000000003, 3354.8, 3294.65, 3305.7400000000002, 301927095, 341564293120.0], [20150129, 3305.7400000000002, 3259.0, 3286.79, 3234.2400000000002, 3262.3, 274658613, 296424505344.0], [20150130, 3262.3, 3273.75, 3288.5, 3210.31, 3210.36, 258312548, 284265644032.0], [20150202, 3210.36, 3148.14, 3175.13, 3122.57, 3128.3, 250861629, 266849959936.0], [20150203, 3128.3, 3156.09, 3207.94, 3129.73, 3204.91, 248192164, 283355938816.0], [20150204, 3204.91, 3212.82, 3238.98, 3171.14, 3174.13, 249098086, 290155167744.0], [20150205, 3174.13, 3251.21, 3251.21, 3135.82, 3136.53, 306139305, 348266954752.0], [20150206, 3136.53, 3120.09, 3129.54, 3052.94, 3075.91, 246749666, 266502782976.0], [20150209, 3075.91, 3063.51, 3119.03, 3049.11, 3095.12, 206108383, 240719675392.0], [20150210, 3095.12, 3090.4900000000002, 3142.1, 3084.25, 3141.59, 193817139, 225084915712.0], [20150211, 3141.59, 3145.77, 3166.42, 3139.05, 3157.7000000000003, 172840094, 210862555136.0], [20150212, 3157.7000000000003, 3157.96, 3181.77, 3134.2400000000002, 3173.42, 194592309, 229691572224.0], [20150213, 3173.42, 3186.81, 3237.16, 3182.79, 3203.83, 261290436, 293017681920.0], [20150216, 3203.83, 3206.14, 3228.85, 3195.88, 3222.36, 223797429, 265950691328.0], [20150217, 3222.36, 3230.88, 3255.73, 3230.77, 3246.91, 228332624, 263340048384.0], [20150225, 3246.91, 3256.48, 3257.2200000000003, 3215.55, 3228.84, 233348094, 265143353344.0], [20150226, 3228.84, 3222.15, 3300.62, 3202.19, 3298.36, 301263875, 334347468800.0], [20150227, 3298.36, 3296.83, 3324.55, 3291.01, 3310.3, 299163717, 335019573248.0], [20150302, 3310.3, 3332.7200000000003, 3336.76, 3298.67, 3336.28, 346445671, 410259554304.0], [20150303, 3336.28, 3317.69, 3317.69, 3260.4300000000003, 3263.05, 382044619, 441593495552.0], [20150304, 3263.05, 3264.1800000000003, 3286.59, 3250.48, 3279.53, 293639522, 346789773312.0], [20150305, 3279.53, 3264.08, 3266.64, 3221.67, 3248.48, 320663585, 373580005376.0], [20150306, 3248.48, 3248.04, 3266.9300000000003, 3234.53, 3241.19, 282915791, 328344141824.0], [20150309, 3241.19, 3224.31, 3307.7000000000003, 3198.37, 3302.41, 321495440, 359927513088.0], [20150310, 3302.41, 3289.08, 3309.92, 3277.09, 3286.07, 285817576, 329955966976.0], [20150311, 3286.07, 3289.59, 3325.05, 3278.4700000000003, 3290.9, 282985535, 327573078016.0], [20150312, 3290.9, 3314.81, 3360.05, 3300.4900000000002, 3349.32, 357295105, 407192403968.0], [20150313, 3349.32, 3359.4900000000002, 3391.25, 3352.15, 3372.91, 328410154, 374041411584.0], [20150316, 3372.91, 3391.16, 3449.3, 3377.09, 3449.3, 399132430, 479355305984.0], [20150317, 3449.3, 3469.6, 3504.12, 3459.69, 3502.85, 520939506, 601500680192.0], [20150318, 3502.85, 3510.5, 3577.66, 3503.85, 3577.3, 545217144, 617367011328.0], [20150319, 3577.3, 3576.02, 3600.6800000000003, 3546.84, 3582.27, 537346614, 612249698304.0], [20150320, 3582.27, 3587.08, 3632.34, 3569.38, 3617.32, 516661669, 651771969536.0], [20150323, 3617.32, 3640.1, 3688.25, 3635.48, 3687.73, 536062832, 661574647808.0], [20150324, 3687.73, 3692.57, 3715.87, 3600.7000000000003, 3691.41, 639554669, 754884739072.0], [20150325, 3691.41, 3680.9500000000003, 3693.15, 3634.56, 3660.73, 521886348, 645498929152.0], [20150326, 3660.73, 3641.94, 3707.32, 3615.01, 3682.1, 488647203, 619515609088.0], [20150327, 3682.1, 3686.13, 3710.48, 3656.83, 3691.1, 408945165, 509298475008.0], [20150330, 3691.1, 3710.61, 3795.9300000000003, 3710.61, 3786.57, 564702353, 692125368320.0], [20150331, 3786.57, 3822.9900000000002, 3835.57, 3737.04, 3747.9, 561676037, 721294917632.0], [20150401, 3747.9, 3748.34, 3817.08, 3742.21, 3810.29, 447458319, 592418308096.0], [20150402, 3810.29, 3827.69, 3835.4500000000003, 3775.89, 3825.78, 479299673, 632028921856.0], [20150403, 3825.78, 3803.38, 3864.4, 3792.21, 3863.9300000000003, 473033311, 635651358720.0], [20150407, 3863.9300000000003, 3899.42, 3961.67, 3891.73, 3961.38, 570447535, 746423975936.0], [20150408, 3961.38, 3976.53, 4000.2200000000003, 3903.65, 3994.81, 618085419, 839159316480.0], [20150409, 3994.81, 4006.13, 4016.4, 3900.03, 3957.53, 585176825, 816710877184.0], [20150410, 3957.53, 3947.4900000000002, 4040.35, 3929.32, 4034.31, 484283619, 668504162304.0], [20150413, 4034.31, 4072.7200000000003, 4128.07, 4057.29, 4121.71, 589814227, 781667336192.0], [20150414, 4121.71, 4125.78, 4168.35, 4091.26, 4135.57, 610683541, 814645182464.0], [20150415, 4135.57, 4135.65, 4175.49, 4069.01, 4084.1600000000003, 613005812, 773125898240.0], [20150416, 4084.1600000000003, 4055.92, 4195.31, 4031.2400000000002, 4194.82, 551242956, 712082456576.0], [20150417, 4194.82, 4254.72, 4317.22, 4238.91, 4287.3, 701706205, 915633012736.0], [20150420, 4287.3, 4301.35, 4356.0, 4190.68, 4217.08, 857132807, 1147600633856.0], [20150421, 4217.08, 4212.1900000000005, 4294.37, 4188.57, 4293.62, 634470627, 862447796224.0], [20150422, 4293.62, 4304.6, 4400.1900000000005, 4297.95, 4398.49, 680305086, 976876929024.0], [20150423, 4398.49, 4414.4800000000005, 4444.41, 4358.84, 4414.51, 667344661, 963024912384.0], [20150424, 4414.51, 4355.95, 4416.38, 4318.12, 4393.6900000000005, 628554996, 916872953856.0], [20150427, 4393.6900000000005, 4441.93, 4529.74, 4441.93, 4527.400000000001, 671088521, 975242067968.0], [20150428, 4527.400000000001, 4527.64, 4572.39, 4432.900000000001, 4476.21, 767676416, 1061172150272.0], [20150429, 4476.21, 4446.12, 4499.9400000000005, 4398.64, 4476.62, 519834202, 752401776640.0], [20150430, 4476.62, 4483.01, 4507.34, 4441.05, 4441.66, 526727975, 774349193216.0], [20150504, 4441.66, 4441.34, 4487.57, 4387.43, 4480.46, 494173398, 717540818944.0], [20150505, 4480.46, 4479.85, 4488.87, 4282.24, 4298.71, 572858596, 805566087168.0], [20150506, 4298.71, 4311.64, 4376.35, 4187.37, 4229.27, 481732993, 716536217600.0], [20150507, 4229.27, 4197.9, 4213.76, 4108.01, 4112.21, 394566653, 540206301184.0], [20150508, 4112.21, 4152.9800000000005, 4206.86, 4099.04, 4205.92, 397428094, 559648669696.0], [20150511, 4205.92, 4231.27, 4334.88, 4187.82, 4333.58, 488750515, 715246600192.0], [20150512, 4333.58, 4342.37, 4402.31, 4317.9800000000005, 4401.22, 521866408, 793463750656.0], [20150513, 4401.22, 4402.38, 4415.63, 4342.4800000000005, 4375.76, 510490475, 780754944000.0], [20150514, 4375.76, 4372.82, 4397.75, 4329.04, 4378.31, 449077935, 669882253312.0], [20150515, 4378.31, 4366.82, 4366.82, 4278.55, 4308.6900000000005, 439706198, 665965625344.0], [20150518, 4308.6900000000005, 4277.9, 4324.83, 4260.51, 4283.49, 380057452, 594559500288.0], [20150519, 4283.49, 4285.78, 4418.400000000001, 4285.78, 4417.55, 436735224, 693812592640.0], [20150520, 4417.55, 4434.9800000000005, 4520.54, 4432.28, 4446.29, 514106223, 806080544768.0], [20150521, 4446.29, 4456.43, 4530.4800000000005, 4438.26, 4529.42, 464996520, 729080594432.0], [20150522, 4529.42, 4584.9800000000005, 4658.27, 4562.99, 4657.6, 655591287, 1007173238784.0], [20150525, 4657.6, 4660.08, 4814.67, 4656.82, 4813.8, 682461391, 1079295606784.0], [20150526, 4813.8, 4854.85, 4911.68, 4779.08, 4910.900000000001, 704892829, 1138509348864.0], [20150527, 4910.900000000001, 4932.85, 4958.16, 4857.06, 4941.71, 681165379, 1116261842944.0], [20150528, 4941.71, 4943.74, 4986.5, 4614.24, 4620.27, 782964592, 1247926026240.0], [20150529, 4620.27, 4603.47, 4698.1900000000005, 4431.56, 4611.74, 611262409, 955365588992.0], [20150601, 4611.74, 4633.1, 4829.5, 4615.2300000000005, 4828.74, 593389035, 934455476224.0], [20150602, 4828.74, 4844.7, 4911.57, 4797.55, 4910.53, 623748099, 998745767936.0], [20150603, 4910.53, 4924.38, 4942.06, 4822.4400000000005, 4909.9800000000005, 611453839, 1010179964928.0], [20150604, 4909.9800000000005, 4912.95, 4947.96, 4647.41, 4947.1, 674952402, 1052270264320.0], [20150605, 4947.1, 5016.09, 5051.63, 4898.07, 5023.1, 772240812, 1232300670976.0], [20150608, 5023.1, 5045.6900000000005, 5146.95, 4997.4800000000005, 5131.88, 855035085, 1309924524032.0], [20150609, 5131.88, 5145.9800000000005, 5147.45, 5042.96, 5113.53, 729893818, 1150808621056.0], [20150610, 5113.53, 5049.2, 5164.16, 5001.49, 5106.04, 596969001, 1006428225536.0], [20150611, 5106.04, 5101.4400000000005, 5122.46, 5050.76, 5121.59, 563990522, 974670594048.0], [20150612, 5121.59, 5143.34, 5178.1900000000005, 5103.400000000001, 5166.35, 625627854, 1060167417856.0], [20150615, 5166.35, 5174.42, 5176.79, 5048.74, 5062.99, 637803984, 1064991981568.0], [20150616, 5062.99, 5004.41, 5029.68, 4842.1, 4887.43, 550801407, 895420530688.0], [20150617, 4887.43, 4890.55, 4983.66, 4767.22, 4967.900000000001, 537101168, 830266736640.0], [20150618, 4967.900000000001, 4942.52, 4966.77, 4780.87, 4785.36, 507440899, 785845059584.0], [20150619, 4785.36, 4689.93, 4744.08, 4476.5, 4478.36, 452689626, 685458194432.0], [20150623, 4478.36, 4471.61, 4577.9400000000005, 4264.77, 4576.49, 473526128, 693617164288.0], [20150624, 4576.49, 4604.58, 4691.77, 4552.13, 4690.150000000001, 543003709, 815062712320.0], [20150625, 4690.150000000001, 4711.76, 4720.7, 4483.55, 4527.78, 572797533, 865379745792.0], [20150626, 4527.78, 4399.93, 4456.900000000001, 4139.53, 4192.87, 565217874, 787835715584.0], [20150629, 4192.87, 4289.77, 4297.47, 3875.05, 4053.03, 673786349, 904271364096.0], [20150630, 4053.03, 4006.75, 4279.97, 3847.88, 4277.22, 709176633, 941524647936.0], [20150701, 4277.22, 4214.15, 4317.05, 4043.37, 4053.7000000000003, 598769427, 838070894592.0], [20150702, 4053.7000000000003, 4058.62, 4080.39, 3795.25, 3912.77, 586015612, 736006832128.0], [20150703, 3912.77, 3793.71, 3927.13, 3629.56, 3686.92, 548163111, 648054112256.0], [20150706, 3686.92, 3975.21, 3975.21, 3653.04, 3775.91, 831139286, 943420407808.0], [20150707, 3775.91, 3654.78, 3750.57, 3585.4, 3727.12, 698818688, 776072527872.0], [20150708, 3727.12, 3467.4, 3599.25, 3421.53, 3507.19, 680356922, 700248358912.0], [20150709, 3507.19, 3432.4500000000003, 3748.48, 3373.54, 3709.33, 656914612, 673310965760.0], [20150710, 3709.33, 3707.46, 3959.2200000000003, 3677.4300000000003, 3877.8, 586364255, 680434139136.0], [20150713, 3877.8, 3918.9900000000002, 4030.19, 3858.64, 3970.39, 643489007, 782430568448.0], [20150714, 3970.39, 3958.37, 4035.4300000000003, 3855.56, 3924.4900000000002, 670558799, 830074650624.0], [20150715, 3924.4900000000002, 3874.9700000000003, 3914.27, 3741.25, 3805.7000000000003, 601301324, 700536520704.0], [20150716, 3805.7000000000003, 3758.5, 3877.51, 3688.44, 3823.1800000000003, 492256200, 569858916352.0], [20150717, 3823.1800000000003, 3831.42, 3994.48, 3814.15, 3957.35, 481726268, 593066983424.0], [20150720, 3957.35, 3948.42, 4021.33, 3927.12, 3992.11, 539106714, 688255598592.0], [20150721, 3992.11, 3939.9, 4041.82, 3912.8, 4017.67, 504288028, 646416826368.0], [20150722, 4017.67, 3996.4300000000003, 4042.34, 3960.86, 4026.04, 520732225, 678831915008.0], [20150723, 4026.04, 4022.27, 4132.61, 4019.04, 4123.92, 563585966, 743531872256.0], [20150724, 4123.92, 4124.75, 4184.45, 4044.83, 4070.9100000000003, 627424860, 843022073856.0], [20150727, 4070.9100000000003, 3985.57, 4051.1600000000003, 3720.44, 3725.56, 556003247, 721298063360.0], [20150728, 3725.56, 3573.14, 3762.53, 3537.36, 3663.0, 563330042, 685057507328.0], [20150729, 3663.0, 3689.82, 3792.07, 3612.06, 3789.17, 434352085, 557491945472.0], [20150730, 3789.17, 3773.79, 3844.37, 3685.96, 3705.77, 457943228, 615977910272.0], [20150731, 3705.77, 3655.67, 3729.51, 3620.17, 3663.73, 350955745, 460472254464.0], [20150803, 3663.73, 3614.9900000000002, 3648.94, 3549.5, 3622.91, 363968731, 445991583744.0], [20150804, 3622.91, 3621.86, 3757.03, 3601.29, 3756.54, 362901666, 464036233216.0], [20150805, 3756.54, 3745.65, 3782.35, 3676.39, 3694.57, 366422979, 483850289152.0], [20150806, 3694.57, 3625.5, 3710.57, 3614.7400000000002, 3661.54, 274074663, 357515132928.0], [20150807, 3661.54, 3692.61, 3756.7400000000002, 3686.3, 3744.2000000000003, 340757184, 445485023232.0], [20150810, 3744.2000000000003, 3786.03, 3943.62, 3775.85, 3928.42, 497304319, 652622036992.0], [20150811, 3928.42, 3928.81, 3970.34, 3891.1800000000003, 3927.91, 538923460, 712289943552.0], [20150812, 3927.91, 3881.23, 3937.77, 3871.14, 3886.32, 442688278, 597050261504.0], [20150813, 3886.32, 3869.91, 3955.79, 3838.16, 3954.56, 430073303, 578685501440.0], [20150814, 3954.56, 3976.4100000000003, 4000.6800000000003, 3939.83, 3965.33, 467988217, 647466450944.0], [20150817, 3965.33, 3947.84, 3994.54, 3907.4, 3993.67, 460432060, 626327683072.0], [20150818, 3993.67, 3999.13, 4006.34, 3743.39, 3748.16, 543770822, 722467225600.0], [20150819, 3748.16, 3646.8, 3811.4300000000003, 3558.38, 3794.11, 475396239, 599513300992.0], [20150820, 3794.11, 3754.57, 3788.01, 3663.61, 3664.29, 390063057, 501194981376.0], [20150821, 3664.29, 3609.96, 3652.84, 3490.54, 3507.7400000000002, 369920479, 450616492032.0], [20150824, 3507.7400000000002, 3373.48, 3388.36, 3191.88, 3209.91, 334671792, 358818873344.0], [20150825, 3209.91, 3004.13, 3123.03, 2947.94, 2964.9700000000003, 352325110, 358735773696.0], [20150826, 2964.9700000000003, 2980.79, 3092.04, 2850.71, 2927.29, 466699663, 461788971008.0], [20150827, 2927.29, 2978.03, 3085.42, 2906.4900000000002, 3083.59, 400308398, 404289290240.0], [20150828, 3083.59, 3125.26, 3235.84, 3102.9500000000003, 3232.35, 443136928, 474631012352.0], [20150831, 3232.35, 3203.56, 3207.86, 3109.16, 3205.9900000000002, 397431382, 431068610560.0], [20150901, 3205.9900000000002, 3157.83, 3180.33, 3053.7400000000002, 3166.62, 432432468, 420411637760.0], [20150902, 3166.62, 3027.68, 3194.48, 3019.09, 3160.17, 438170153, 423262355456.0], [20150907, 3160.17, 3149.38, 3217.58, 3066.3, 3080.42, 296468114, 302689714176.0], [20150908, 3080.42, 3054.44, 3174.71, 3011.12, 3170.4500000000003, 255415465, 263910375424.0], [20150909, 3170.4500000000003, 3182.55, 3256.7400000000002, 3165.7000000000003, 3243.09, 375327978, 412991422464.0], [20150910, 3243.09, 3190.55, 3243.28, 3178.9, 3197.89, 273261759, 299581079552.0], [20150911, 3197.89, 3189.48, 3223.76, 3163.4500000000003, 3200.23, 224557822, 252769468416.0], [20150914, 3200.23, 3221.17, 3229.48, 3049.23, 3114.8, 346631158, 373576794112.0], [20150915, 3114.8, 3043.8, 3081.7000000000003, 2983.92, 3005.17, 249194445, 243904593920.0], [20150916, 3005.17, 2998.04, 3182.9300000000003, 2983.54, 3152.26, 277524524, 281992265728.0], [20150917, 3152.26, 3131.98, 3204.7000000000003, 3085.31, 3086.06, 317602892, 337393287168.0], [20150918, 3086.06, 3100.28, 3122.05, 3070.34, 3097.92, 209175398, 218442432512.0], [20150921, 3097.92, 3072.09, 3159.88, 3060.86, 3156.54, 239897354, 259796680704.0], [20150922, 3156.54, 3161.32, 3213.48, 3152.48, 3185.62, 274786154, 305071325184.0], [20150923, 3185.62, 3137.7200000000003, 3164.04, 3104.7400000000002, 3115.89, 236322670, 257560035328.0], [20150924, 3115.89, 3126.4900000000002, 3151.16, 3109.69, 3142.69, 212887723, 231369048064.0], [20150925, 3142.69, 3130.85, 3149.9500000000003, 3063.0, 3092.35, 236263871, 248971116544.0], [20150928, 3092.35, 3085.57, 3103.07, 3042.31, 3100.76, 156727530, 166422396928.0], [20150929, 3100.76, 3055.2200000000003, 3068.3, 3021.16, 3038.14, 163222673, 169686597632.0], [20150930, 3038.14, 3052.84, 3073.3, 3039.7400000000002, 3052.78, 146642449, 156569190400.0], [20151008, 3052.78, 3156.07, 3172.28, 3133.13, 3143.36, 234276050, 258830336000.0], [20151009, 3143.36, 3146.64, 3192.7200000000003, 3137.79, 3183.15, 234851445, 256379109376.0], [20151012, 3183.15, 3193.54, 3318.71, 3188.41, 3287.66, 386294715, 435541016576.0], [20151013, 3287.66, 3262.16, 3298.63, 3253.25, 3293.23, 297153133, 334806089728.0], [20151014, 3293.23, 3280.02, 3307.32, 3256.25, 3262.44, 295077739, 330277519360.0], [20151015, 3262.44, 3255.03, 3338.3, 3254.39, 3338.07, 316283851, 362565566464.0], [20151016, 3338.07, 3358.3, 3393.02, 3334.85, 3391.35, 395460575, 459447828480.0], [20151019, 3391.35, 3401.63, 3423.4, 3355.57, 3386.7000000000003, 378112183, 453303631872.0], [20151020, 3386.7000000000003, 3377.55, 3425.52, 3357.86, 3425.33, 318973758, 383582502912.0], [20151021, 3425.33, 3428.56, 3447.26, 3265.44, 3320.6800000000003, 458455428, 518509232128.0], [20151022, 3320.6800000000003, 3292.29, 3373.78, 3282.9900000000002, 3368.7400000000002, 323739341, 375452008448.0], [20151023, 3368.7400000000002, 3377.55, 3422.02, 3360.2200000000003, 3412.4300000000003, 347372854, 425263071232.0], [20151026, 3412.4300000000003, 3448.65, 3457.52, 3402.0, 3429.58, 365560853, 453942509568.0], [20151027, 3429.58, 3409.14, 3441.57, 3332.62, 3434.34, 328172768, 408887230464.0], [20151028, 3434.34, 3417.01, 3439.76, 3367.23, 3375.2000000000003, 293523284, 361656188928.0], [20151029, 3375.2000000000003, 3387.77, 3411.71, 3362.51, 3387.32, 235676026, 294508429312.0], [20151030, 3387.32, 3380.28, 3417.2000000000003, 3346.59, 3382.56, 243595118, 307266781184.0], [20151102, 3382.56, 3337.58, 3391.06, 3322.31, 3325.08, 230951129, 286019321856.0], [20151103, 3325.08, 3330.32, 3346.27, 3302.1800000000003, 3316.7000000000003, 192897428, 244360560640.0], [20151104, 3316.7000000000003, 3325.62, 3459.65, 3325.62, 3459.64, 339078730, 426104389632.0], [20151105, 3459.64, 3459.2200000000003, 3585.66, 3455.53, 3522.82, 553254947, 678674628608.0], [20151106, 3522.82, 3514.44, 3596.38, 3508.83, 3590.03, 429167033, 543282200576.0], [20151109, 3590.03, 3588.5, 3673.76, 3588.5, 3646.88, 503016682, 636184035328.0], [20151110, 3646.88, 3617.4, 3669.53, 3607.89, 3640.4900000000002, 429746576, 560055123968.0], [20151111, 3640.4900000000002, 3635.0, 3654.88, 3605.62, 3650.25, 360972651, 467822215168.0], [20151112, 3650.25, 3656.82, 3659.31, 3603.23, 3632.9, 361717600, 482832613376.0], [20151113, 3632.9, 3600.76, 3632.56, 3564.81, 3580.84, 345870933, 468668645376.0], [20151116, 3580.84, 3522.46, 3607.61, 3519.42, 3606.96, 276187057, 369421844480.0], [20151117, 3606.96, 3629.98, 3678.27, 3598.07, 3604.8, 383575468, 521520349184.0], [20151118, 3604.8, 3605.06, 3617.07, 3558.7000000000003, 3568.4700000000003, 297580734, 392338767872.0], [20151119, 3568.4700000000003, 3573.78, 3618.21, 3561.04, 3617.06, 247915576, 328442609664.0], [20151120, 3617.06, 3620.79, 3640.53, 3607.92, 3630.5, 310801972, 413910892544.0], [20151123, 3630.5, 3630.87, 3654.75, 3598.87, 3610.31, 315997474, 414148231168.0], [20151124, 3610.31, 3602.89, 3616.48, 3563.1, 3616.11, 248810524, 327758512128.0], [20151125, 3616.11, 3614.07, 3648.37, 3607.52, 3647.9300000000003, 273024857, 380802924544.0], [20151126, 3647.9300000000003, 3659.57, 3668.38, 3629.86, 3635.55, 306761582, 426247421952.0], [20151127, 3635.55, 3616.54, 3621.9, 3412.4300000000003, 3436.3, 354287525, 464311255040.0], [20151130, 3436.3, 3433.86, 3470.37, 3327.81, 3445.4, 304197903, 387503652864.0], [20151201, 3445.4, 3442.44, 3483.41, 3417.54, 3456.31, 252390755, 330256744448.0], [20151202, 3456.31, 3450.28, 3538.85, 3427.66, 3536.91, 301491480, 369183031296.0], [20151203, 3536.91, 3525.73, 3591.73, 3517.23, 3584.82, 281111255, 338859098112.0], [20151204, 3584.82, 3558.15, 3568.9700000000003, 3510.41, 3524.9900000000002, 251736411, 319766822912.0], [20151207, 3524.9900000000002, 3529.81, 3543.9500000000003, 3506.62, 3536.9300000000003, 208302579, 280561582080.0], [20151208, 3536.9300000000003, 3518.65, 3518.65, 3466.79, 3470.07, 224367310, 297821732864.0], [20151209, 3470.07, 3462.58, 3495.7000000000003, 3454.88, 3472.44, 195698845, 267854872576.0], [20151210, 3472.44, 3469.81, 3503.65, 3446.27, 3455.5, 200427517, 279499702272.0], [20151211, 3455.5, 3441.6, 3455.55, 3410.92, 3434.58, 182908878, 245076426752.0], [20151214, 3434.58, 3403.51, 3521.78, 3399.28, 3520.67, 215374620, 279213539328.0], [20151215, 3520.67, 3518.13, 3529.96, 3496.85, 3510.35, 200471341, 276274937856.0], [20151216, 3510.35, 3522.09, 3538.69, 3506.29, 3516.19, 193482310, 265288646656.0], [20151217, 3516.19, 3533.63, 3583.41, 3533.63, 3580.0, 283856476, 381439606784.0], [20151218, 3580.0, 3574.94, 3614.7000000000003, 3568.16, 3578.96, 273707904, 365385809920.0], [20151221, 3578.96, 3568.58, 3651.06, 3565.75, 3642.4700000000003, 299849280, 398316961792.0], [20151222, 3642.4700000000003, 3645.9900000000002, 3652.63, 3616.87, 3651.77, 261178763, 360846032896.0], [20151223, 3651.77, 3653.28, 3684.57, 3633.03, 3636.09, 298201801, 419902914560.0], [20151224, 3636.09, 3631.31, 3640.2200000000003, 3572.28, 3612.4900000000002, 227785225, 315421261824.0], [20151225, 3612.4900000000002, 3614.05, 3635.26, 3601.7400000000002, 3627.91, 198451111, 274660048896.0], [20151228, 3627.91, 3635.77, 3641.59, 3533.78, 3533.78, 269983278, 369042817024.0], [20151229, 3533.78, 3528.4, 3564.17, 3515.52, 3563.7400000000002, 182551923, 250938900480.0], [20151230, 3563.7400000000002, 3566.73, 3573.6800000000003, 3538.11, 3572.88, 187889609, 267787665408.0], [20151231, 3572.88, 3570.4700000000003, 3580.6, 3538.35, 3539.1800000000003, 176963659, 254031069184.0], [20160104, 3539.1800000000003, 3536.59, 3538.69, 3295.7400000000002, 3296.26, 184418423, 240929161216.0], [20160105, 3296.26, 3196.65, 3328.14, 3189.6, 3287.71, 266882083, 328417214464.0], [20160106, 3287.71, 3291.19, 3362.9700000000003, 3288.9300000000003, 3361.84, 238886670, 285243211776.0], [20160107, 3361.84, 3309.66, 3309.66, 3115.89, 3125.0, 70569123, 79981985792.0], [20160108, 3125.0, 3194.63, 3235.4500000000003, 3056.88, 3186.41, 286440822, 324167139328.0], [20160111, 3186.41, 3131.85, 3166.2200000000003, 3016.7000000000003, 3016.7000000000003, 271643691, 286379638784.0], [20160112, 3016.7000000000003, 3026.16, 3047.66, 2978.46, 3022.86, 207659622, 224135430144.0], [20160113, 3022.86, 3041.11, 3059.01, 2949.29, 2949.6, 194282106, 208376037376.0], [20160114, 2949.6, 2874.05, 3012.29, 2867.55, 3007.65, 212905644, 218013663232.0], [20160115, 3007.65, 2988.05, 3001.71, 2883.87, 2900.9700000000003, 198721697, 206603976704.0], [20160118, 2900.9700000000003, 2847.54, 2945.4500000000003, 2844.7000000000003, 2913.84, 164699694, 173619970048.0], [20160119, 2913.84, 2914.41, 3012.07, 2906.4, 3007.7400000000002, 205279703, 222674796544.0], [20160120, 3007.7400000000002, 2993.01, 3016.28, 2951.92, 2976.69, 216505474, 234562928640.0], [20160121, 2976.69, 2934.39, 2998.79, 2880.08, 2880.48, 191675668, 203634573312.0], [20160122, 2880.48, 2911.11, 2931.36, 2851.73, 2916.56, 159810734, 170062249984.0], [20160125, 2916.56, 2934.08, 2955.78, 2911.83, 2938.51, 153039057, 164023402496.0], [20160126, 2938.51, 2907.7200000000003, 2911.9900000000002, 2743.84, 2749.79, 210836054, 212608155648.0], [20160127, 2749.79, 2756.08, 2768.77, 2638.3, 2735.56, 215722046, 207426682880.0], [20160128, 2735.56, 2711.16, 2740.54, 2647.4900000000002, 2655.66, 171120280, 167357415424.0], [20160129, 2655.66, 2652.85, 2755.37, 2649.79, 2737.6, 186673106, 180006813696.0], [20160201, 2737.6, 2730.98, 2735.26, 2655.62, 2688.85, 156383744, 152830738432.0], [20160202, 2688.85, 2687.98, 2755.16, 2687.98, 2749.57, 158078211, 158936809472.0], [20160203, 2749.57, 2719.57, 2746.07, 2696.88, 2739.25, 148397217, 146627117056.0], [20160204, 2739.25, 2751.43, 2793.3, 2751.31, 2781.02, 170382018, 175347384320.0], [20160205, 2781.02, 2783.08, 2790.06, 2762.16, 2763.4900000000002, 141186284, 145553637376.0], [20160215, 2763.4900000000002, 2684.96, 2760.36, 2682.09, 2746.2000000000003, 129263932, 129321058304.0], [20160216, 2746.2000000000003, 2758.58, 2840.62, 2758.58, 2836.57, 195961614, 198969131008.0], [20160217, 2836.57, 2829.76, 2868.7000000000003, 2824.36, 2867.34, 216909925, 225964244992.0], [20160218, 2867.34, 2881.78, 2893.21, 2857.7000000000003, 2862.89, 219203873, 230775046144.0], [20160219, 2862.89, 2854.9, 2872.7200000000003, 2840.4900000000002, 2860.02, 163391413, 178424840192.0], [20160222, 2860.02, 2888.6, 2933.96, 2880.35, 2927.18, 232176042, 238682816512.0], [20160223, 2927.18, 2925.71, 2928.05, 2872.28, 2903.33, 199740663, 211548946432.0], [20160224, 2903.33, 2889.88, 2929.87, 2872.27, 2928.9, 213410384, 227851649024.0], [20160225, 2928.9, 2922.2400000000002, 2922.2400000000002, 2729.85, 2741.25, 270284416, 271767142400.0], [20160226, 2741.25, 2760.06, 2784.75, 2715.87, 2767.21, 191110472, 190068981760.0], [20160229, 2767.21, 2754.81, 2755.89, 2638.96, 2687.98, 207410709, 194640199680.0], [20160301, 2687.98, 2688.38, 2747.56, 2668.76, 2733.17, 187207443, 182185541632.0], [20160302, 2733.17, 2733.77, 2852.7000000000003, 2732.54, 2849.68, 270961783, 259318759424.0], [20160303, 2849.68, 2847.33, 2878.4500000000003, 2840.87, 2859.76, 287478210, 279971921920.0], [20160304, 2859.76, 2848.54, 2880.37, 2808.85, 2874.15, 312495169, 294982123520.0], [20160307, 2874.15, 2886.64, 2911.84, 2871.35, 2897.34, 217466836, 208559325184.0], [20160308, 2897.34, 2895.67, 2902.62, 2802.56, 2901.39, 233482661, 220513959936.0], [20160309, 2901.39, 2839.41, 2863.01, 2811.7200000000003, 2862.56, 183355383, 177072553984.0], [20160310, 2862.56, 2847.57, 2863.18, 2803.48, 2804.73, 138979461, 141812416512.0], [20160311, 2804.73, 2781.6, 2815.61, 2772.55, 2810.31, 127247554, 128450314240.0], [20160314, 2810.31, 2830.08, 2889.82, 2823.03, 2859.5, 194816030, 202793140224.0], [20160315, 2859.5, 2853.98, 2865.79, 2819.79, 2864.37, 163386667, 170219520000.0], [20160316, 2864.37, 2858.71, 2881.53, 2854.19, 2870.43, 186492535, 190193860608.0], [20160317, 2870.43, 2875.41, 2921.0, 2857.19, 2904.83, 200290213, 213843640320.0], [20160318, 2904.83, 2915.52, 2971.55, 2908.7400000000002, 2955.15, 313332735, 328241152000.0], [20160321, 2955.15, 2978.46, 3028.32, 2973.76, 3018.8, 352400438, 380823076864.0], [20160322, 3018.8, 3001.63, 3019.1, 2988.43, 2999.36, 270377322, 311025303552.0], [20160323, 2999.36, 2991.17, 3012.56, 2980.86, 3009.96, 216977462, 256328155136.0], [20160324, 3009.96, 2986.8, 2998.15, 2960.54, 2960.9700000000003, 237006403, 274795118592.0], [20160325, 2960.9700000000003, 2956.2000000000003, 2981.41, 2952.11, 2979.43, 175074344, 200818442240.0], [20160328, 2979.43, 2988.01, 3008.17, 2948.53, 2957.82, 202021241, 232323727360.0], [20160329, 2957.82, 2956.71, 2962.2000000000003, 2905.25, 2919.83, 182965345, 201625829376.0], [20160330, 2919.83, 2941.2200000000003, 3001.11, 2941.2200000000003, 3000.65, 210371451, 234410622976.0], [20160331, 3000.65, 3009.37, 3023.41, 2992.92, 3003.92, 220413445, 252219752448.0], [20160401, 3003.92, 2997.09, 3009.67, 2956.25, 3009.53, 206545866, 217520537600.0], [20160405, 3009.53, 3000.94, 3057.33, 2993.15, 3053.07, 256730344, 276654686208.0], [20160406, 3053.07, 3039.7400000000002, 3059.79, 3029.0, 3050.59, 232262051, 254914560000.0], [20160407, 3050.59, 3058.34, 3062.36, 3007.06, 3008.42, 220919506, 243961806848.0], [20160408, 3008.42, 2988.2000000000003, 2996.17, 2960.46, 2984.96, 187904633, 207337095168.0], [20160411, 2984.96, 3006.91, 3048.98, 3006.91, 3033.96, 220018324, 252328394752.0], [20160412, 3033.96, 3031.3, 3036.82, 3001.32, 3023.65, 182718668, 207079800832.0], [20160413, 3023.65, 3041.36, 3097.16, 3041.36, 3066.64, 310003246, 331420696576.0], [20160414, 3066.64, 3080.09, 3086.7000000000003, 3056.9900000000002, 3082.36, 208237830, 235056054272.0], [20160415, 3082.36, 3085.03, 3089.9500000000003, 3066.87, 3078.12, 189613051, 224141312000.0], [20160418, 3078.12, 3058.46, 3058.46, 3022.9700000000003, 3033.66, 183304512, 208613081088.0], [20160419, 3033.66, 3047.13, 3054.5, 3024.9, 3042.82, 156533200, 180948008960.0], [20160420, 3042.82, 3050.38, 3055.69, 2905.05, 2972.58, 283144219, 311154868224.0], [20160421, 2972.58, 2954.37, 2990.67, 2943.46, 2952.89, 189406849, 206477131776.0], [20160422, 2952.89, 2933.03, 2960.21, 2926.78, 2959.2400000000002, 137211668, 148800438272.0], [20160425, 2959.2400000000002, 2949.9700000000003, 2954.09, 2917.02, 2946.67, 125856243, 140638748672.0], [20160426, 2946.67, 2944.7200000000003, 2965.43, 2933.9700000000003, 2964.7000000000003, 117711604, 134292455424.0], [20160427, 2964.7000000000003, 2967.19, 2976.02, 2949.43, 2953.67, 130867640, 150286303232.0], [20160428, 2953.67, 2955.7400000000002, 2959.51, 2916.37, 2945.59, 138663274, 154614693888.0], [20160429, 2945.59, 2935.38, 2950.58, 2930.36, 2938.32, 109310628, 128502734848.0], [20160503, 2938.32, 2940.39, 2993.53, 2929.81, 2992.64, 168703643, 195816603648.0], [20160504, 2992.64, 2983.03, 3004.42, 2978.33, 2991.27, 165407106, 189046374400.0], [20160505, 2991.27, 2987.02, 2999.12, 2977.2000000000003, 2997.84, 144831383, 163113779200.0], [20160506, 2997.84, 2998.4, 3003.59, 2913.04, 2913.25, 206796498, 234077437952.0], [20160509, 2913.25, 2896.16, 2896.16, 2821.83, 2832.11, 180378330, 188705685504.0], [20160510, 2832.11, 2822.33, 2845.2400000000002, 2820.16, 2832.59, 120829310, 128535265280.0], [20160511, 2832.59, 2843.54, 2857.25, 2818.7000000000003, 2837.04, 135795466, 146022514688.0], [20160512, 2837.04, 2812.11, 2839.28, 2781.2400000000002, 2835.86, 136337655, 140838633472.0], [20160513, 2835.86, 2828.46, 2850.09, 2814.11, 2827.11, 114319710, 123692646400.0], [20160516, 2827.11, 2816.78, 2851.23, 2804.9900000000002, 2850.86, 114653592, 126844297216.0], [20160517, 2850.86, 2850.93, 2860.32, 2832.46, 2843.68, 123369064, 140001001472.0], [20160518, 2843.68, 2828.18, 2828.26, 2781.42, 2807.51, 140487826, 149396815872.0], [20160519, 2807.51, 2802.31, 2829.4, 2801.55, 2806.91, 111595071, 124151054336.0], [20160520, 2806.91, 2792.89, 2825.9500000000003, 2785.08, 2825.48, 108700899, 123794595840.0], [20160523, 2825.48, 2826.31, 2848.07, 2826.26, 2843.65, 120470455, 139950358528.0], [20160524, 2843.65, 2839.68, 2839.7000000000003, 2807.19, 2821.67, 111452445, 121096060928.0], [20160525, 2821.67, 2835.03, 2843.17, 2807.75, 2815.09, 103527265, 117767626752.0], [20160526, 2815.09, 2813.54, 2827.09, 2780.76, 2822.44, 114766797, 127105179648.0], [20160527, 2822.44, 2817.9700000000003, 2832.8, 2809.8, 2821.05, 109845823, 123858862080.0], [20160530, 2821.05, 2814.65, 2830.9700000000003, 2794.66, 2822.4500000000003, 106319589, 115587481600.0], [20160531, 2822.4500000000003, 2822.59, 2917.14, 2822.59, 2916.62, 215260341, 236528500736.0], [20160601, 2916.62, 2917.15, 2929.08, 2909.51, 2913.51, 188386421, 219868053504.0], [20160602, 2913.51, 2911.2200000000003, 2925.67, 2906.52, 2925.23, 159716916, 185084903424.0], [20160603, 2925.23, 2929.79, 2945.52, 2915.19, 2938.68, 172021023, 211302481920.0], [20160606, 2938.68, 2940.9900000000002, 2945.94, 2922.28, 2934.1, 141993742, 172426788864.0], [20160607, 2934.1, 2936.28, 2938.44, 2923.5, 2936.04, 132987867, 163605610496.0], [20160608, 2936.04, 2932.38, 2937.9900000000002, 2908.37, 2927.16, 143046071, 177377312768.0], [20160613, 2927.16, 2897.27, 2911.16, 2832.51, 2833.07, 169255434, 198547767296.0], [20160614, 2833.07, 2824.23, 2843.46, 2822.06, 2842.19, 119755274, 138531749888.0], [20160615, 2842.19, 2814.69, 2894.26, 2811.78, 2887.21, 166671069, 197199331328.0], [20160616, 2887.21, 2878.4, 2887.7400000000002, 2865.39, 2872.82, 173882767, 201957163008.0], [20160617, 2872.82, 2873.01, 2900.3, 2872.18, 2885.11, 171472517, 195432497152.0], [20160620, 2885.11, 2887.64, 2891.66, 2864.02, 2888.81, 136571051, 163734437888.0], [20160621, 2888.81, 2898.38, 2919.3, 2869.18, 2878.56, 164359089, 198201917440.0], [20160622, 2878.56, 2872.73, 2905.98, 2869.51, 2905.55, 130590424, 156339388416.0], [20160623, 2905.55, 2902.4, 2904.11, 2878.66, 2891.96, 136137375, 163680272384.0], [20160624, 2891.96, 2883.76, 2899.57, 2807.6, 2854.29, 190842609, 214913449984.0], [20160627, 2854.29, 2840.56, 2895.73, 2840.28, 2895.7000000000003, 156697472, 189854728192.0], [20160628, 2895.7000000000003, 2885.01, 2913.58, 2878.82, 2912.56, 173871047, 211079299072.0], [20160629, 2912.56, 2918.53, 2934.0, 2915.06, 2931.59, 193215586, 223406358528.0], [20160630, 2931.59, 2931.48, 2938.14, 2922.31, 2929.61, 154464930, 187459796992.0], [20160701, 2929.61, 2931.8, 2944.9900000000002, 2925.81, 2932.48, 141246227, 173006192640.0], [20160704, 2932.48, 2924.29, 2992.5, 2922.52, 2988.6, 222017132, 253150363648.0], [20160705, 2988.6, 2991.75, 3010.27, 2990.64, 3006.39, 235204450, 270418018304.0], [20160706, 3006.39, 2998.52, 3017.65, 2984.83, 3017.29, 212370920, 246497837056.0], [20160707, 3017.29, 3009.35, 3024.11, 2994.64, 3016.85, 222681667, 270197129216.0], [20160708, 3016.85, 3000.33, 3001.55, 2983.88, 2988.09, 168986859, 209672667136.0], [20160711, 2988.09, 2993.75, 3022.94, 2990.91, 2994.92, 224338224, 271916498944.0], [20160712, 2994.92, 2992.52, 3049.68, 2984.42, 3049.38, 259486295, 288656752640.0], [20160713, 3049.38, 3049.51, 3069.05, 3048.2000000000003, 3060.69, 253659384, 279350870016.0], [20160714, 3060.69, 3054.9700000000003, 3057.05, 3036.52, 3054.02, 180194804, 208939024384.0], [20160715, 3054.02, 3056.68, 3062.6800000000003, 3044.54, 3054.3, 172866398, 202840555520.0], [20160718, 3054.3, 3047.64, 3058.32, 3031.64, 3043.56, 177496562, 206667710464.0], [20160719, 3043.56, 3040.23, 3043.6, 3014.29, 3036.6, 155361466, 187206729728.0], [20160720, 3036.6, 3034.71, 3043.0, 3022.63, 3027.9, 138242815, 171472912384.0], [20160721, 3027.9, 3027.6, 3053.33, 3027.37, 3039.01, 163767370, 200278458368.0], [20160722, 3039.01, 3038.12, 3039.27, 3007.46, 3012.82, 162010181, 197517344768.0], [20160725, 3012.82, 3008.09, 3027.12, 3003.29, 3015.83, 144206582, 175421997056.0], [20160726, 3015.83, 3014.04, 3050.61, 3013.8, 3050.17, 156694506, 185474465792.0], [20160727, 3050.17, 3050.37, 3057.42, 2939.23, 2992.0, 280160915, 316811378688.0], [20160728, 2992.0, 2980.5, 3003.36, 2968.18, 2994.32, 190564950, 217627000832.0], [20160729, 2994.32, 2992.54, 3000.05, 2972.92, 2979.34, 150101534, 170198564864.0], [20160801, 2979.34, 2971.9500000000003, 2972.88, 2931.96, 2953.39, 147407763, 162372681728.0], [20160802, 2953.39, 2950.08, 2971.28, 2946.64, 2971.28, 115468900, 129266876416.0], [20160803, 2971.28, 2963.21, 2981.16, 2956.79, 2978.46, 141141332, 159088263168.0], [20160804, 2978.46, 2976.41, 2982.86, 2958.93, 2982.43, 133933301, 153307971584.0], [20160805, 2982.43, 2978.78, 2991.68, 2971.56, 2976.7000000000003, 141857101, 161795981312.0], [20160808, 2976.7000000000003, 2972.62, 3004.7200000000003, 2959.05, 3004.28, 155729833, 172089655296.0], [20160809, 3004.28, 3001.31, 3025.91, 2998.68, 3025.68, 169995446, 187716861952.0], [20160810, 3025.68, 3023.4700000000003, 3033.2000000000003, 3017.09, 3018.75, 164675165, 184525176832.0], [20160811, 3018.75, 3013.68, 3038.05, 3001.17, 3002.64, 161879481, 179861520384.0], [20160812, 3002.64, 3000.27, 3051.05, 2999.04, 3050.67, 168173657, 179304890368.0], [20160815, 3050.67, 3056.48, 3137.48, 3053.87, 3125.2000000000003, 297616506, 327991132160.0], [20160816, 3125.2000000000003, 3130.53, 3140.44, 3102.07, 3110.04, 278328934, 308544864256.0], [20160817, 3110.04, 3106.9900000000002, 3114.25, 3090.28, 3109.55, 213839637, 243405258752.0], [20160818, 3109.55, 3107.75, 3125.58, 3093.32, 3104.11, 229359081, 256969670656.0], [20160819, 3104.11, 3100.39, 3113.34, 3082.77, 3108.1, 194347453, 212050968576.0], [20160822, 3108.1, 3107.38, 3112.7400000000002, 3083.59, 3084.81, 185387927, 207638872064.0], [20160823, 3084.81, 3081.57, 3101.11, 3073.53, 3089.71, 161368965, 179183484928.0], [20160824, 3089.71, 3092.02, 3097.15, 3079.55, 3085.88, 145707440, 168362524672.0], [20160825, 3085.88, 3073.44, 3073.44, 3041.51, 3068.33, 174032980, 200859746304.0], [20160826, 3068.33, 3069.85, 3087.65, 3063.89, 3070.31, 149663901, 176309501952.0], [20160829, 3070.31, 3068.46, 3074.94, 3058.79, 3070.03, 144500007, 166397345792.0], [20160830, 3070.03, 3071.44, 3082.9900000000002, 3065.9700000000003, 3074.6800000000003, 140434811, 163878830080.0], [20160831, 3074.6800000000003, 3072.92, 3087.7000000000003, 3063.4, 3085.4900000000002, 141368609, 168986116096.0], [20160901, 3085.4900000000002, 3083.96, 3088.7000000000003, 3062.88, 3063.31, 155191093, 177093296128.0], [20160902, 3063.31, 3057.4900000000002, 3072.53, 3050.4900000000002, 3067.35, 150446920, 170592141312.0], [20160905, 3067.35, 3070.71, 3085.4900000000002, 3065.33, 3072.1, 144963317, 161243676672.0], [20160906, 3072.1, 3071.06, 3095.51, 3053.19, 3090.71, 172908524, 193057734656.0], [20160907, 3090.71, 3091.33, 3105.6800000000003, 3087.88, 3091.9300000000003, 186956763, 207162114048.0], [20160908, 3091.9300000000003, 3089.9500000000003, 3096.78, 3083.9, 3095.9500000000003, 145883771, 165944475648.0], [20160909, 3095.9500000000003, 3095.4300000000003, 3101.79, 3078.2200000000003, 3078.85, 160692924, 182056239104.0], [20160912, 3078.85, 3037.51, 3040.9500000000003, 2999.93, 3021.98, 206012086, 221846568960.0], [20160913, 3021.98, 3025.03, 3029.7200000000003, 3008.7400000000002, 3023.51, 135387580, 152791302144.0], [20160914, 3023.51, 3008.9, 3017.94, 2995.42, 3002.85, 133413401, 148148977664.0], [20160919, 3002.85, 3005.32, 3026.65, 3005.32, 3026.05, 119225027, 133168824320.0], [20160920, 3026.05, 3027.17, 3027.82, 3015.88, 3023.0, 118924117, 139662295040.0], [20160921, 3023.0, 3021.58, 3032.4500000000003, 3017.54, 3025.87, 115721213, 134133727232.0], [20160922, 3025.87, 3038.42, 3054.44, 3035.07, 3042.31, 139309554, 159031066624.0], [20160923, 3042.31, 3044.79, 3046.8, 3032.8, 3033.9, 125590976, 147377733632.0], [20160926, 3033.9, 3028.2400000000002, 3028.2400000000002, 2980.12, 2980.43, 144330286, 162257240064.0], [20160927, 2980.43, 2974.59, 2998.23, 2969.13, 2998.17, 121701450, 133372706816.0], [20160928, 2998.17, 3000.7000000000003, 3000.7000000000003, 2984.32, 2987.86, 104625697, 116437377024.0], [20160929, 2987.86, 2992.17, 3009.2000000000003, 2991.91, 2998.48, 113213919, 122728570880.0], [20160930, 2998.48, 2994.25, 3009.2000000000003, 2993.06, 3004.7000000000003, 101333562, 112794542080.0], [20161010, 3004.7000000000003, 3020.46, 3048.2400000000002, 3014.62, 3048.14, 160051104, 175521792000.0], [20161011, 3048.14, 3051.62, 3066.1, 3048.02, 3065.25, 167273496, 183787651072.0], [20161012, 3065.25, 3057.32, 3060.51, 3048.89, 3058.5, 142493577, 159982960640.0], [20161013, 3058.5, 3057.9700000000003, 3065.0, 3052.64, 3061.35, 154756725, 166335873024.0], [20161014, 3061.35, 3056.9900000000002, 3064.79, 3043.18, 3063.81, 155373705, 163792994304.0], [20161017, 3063.81, 3064.69, 3068.81, 3033.75, 3041.17, 163733265, 180594081792.0], [20161018, 3041.17, 3037.4, 3084.19, 3037.4, 3083.88, 182042460, 196036132864.0], [20161019, 3083.88, 3085.75, 3096.2200000000003, 3076.77, 3084.7200000000003, 182470143, 197481136128.0], [20161020, 3084.7200000000003, 3084.91, 3089.6800000000003, 3076.29, 3084.46, 160691364, 177674534912.0], [20161021, 3084.46, 3081.39, 3101.85, 3069.27, 3090.94, 187388072, 201953656832.0], [20161024, 3090.94, 3092.05, 3137.03, 3090.79, 3128.25, 240522349, 250354401280.0], [20161025, 3128.25, 3127.9700000000003, 3132.5, 3121.05, 3131.94, 203380898, 220861464576.0], [20161026, 3131.94, 3129.84, 3129.84, 3110.39, 3116.31, 191663263, 215767711744.0], [20161027, 3116.31, 3112.6, 3114.76, 3100.39, 3112.35, 158008789, 182237118464.0], [20161028, 3112.35, 3111.7000000000003, 3128.64, 3101.2400000000002, 3104.27, 181774123, 212593016832.0], [20161031, 3104.27, 3097.19, 3102.3, 3081.07, 3100.4900000000002, 151506764, 178427740160.0], [20161101, 3100.4900000000002, 3101.66, 3122.61, 3097.04, 3122.44, 160232032, 195831595008.0], [20161102, 3122.44, 3115.73, 3118.98, 3099.82, 3102.73, 182722067, 221676535808.0], [20161103, 3102.73, 3096.76, 3140.9300000000003, 3094.1, 3128.94, 222986260, 265820356608.0], [20161104, 3128.94, 3126.35, 3141.33, 3119.54, 3125.32, 197683197, 239043264512.0], [20161107, 3125.32, 3124.89, 3139.2000000000003, 3117.1, 3133.33, 179418490, 210602328064.0], [20161108, 3133.33, 3140.94, 3156.88, 3134.9500000000003, 3147.89, 190846979, 221585113088.0], [20161109, 3147.89, 3146.08, 3146.9500000000003, 3096.9500000000003, 3128.37, 241114958, 277229404160.0], [20161110, 3128.37, 3148.54, 3172.31, 3148.54, 3171.28, 244192602, 285992812544.0], [20161111, 3171.28, 3169.4, 3202.7400000000002, 3166.07, 3196.04, 310854579, 343773937664.0], [20161114, 3196.04, 3187.71, 3221.46, 3186.8, 3210.37, 329608313, 346974617600.0], [20161115, 3210.37, 3209.9500000000003, 3214.29, 3195.04, 3206.9900000000002, 240886350, 267003871232.0], [20161116, 3206.9900000000002, 3208.5, 3210.89, 3195.41, 3205.06, 221766993, 244854505472.0], [20161117, 3205.06, 3198.5, 3211.05, 3187.21, 3208.4500000000003, 214206240, 226775859200.0], [20161118, 3208.4500000000003, 3207.19, 3212.39, 3187.5, 3192.86, 209826639, 235352064000.0], [20161121, 3192.86, 3188.5, 3229.76, 3188.28, 3218.15, 230652844, 263177814016.0], [20161122, 3218.15, 3220.98, 3249.6800000000003, 3220.98, 3248.35, 261631547, 292484841472.0], [20161123, 3248.35, 3247.94, 3262.88, 3231.59, 3241.14, 249959592, 277942468608.0], [20161124, 3241.14, 3237.4300000000003, 3257.86, 3232.87, 3241.7400000000002, 232324527, 267224711168.0], [20161125, 3241.7400000000002, 3241.2400000000002, 3262.44, 3209.6, 3261.94, 233921601, 259117039616.0], [20161128, 3261.94, 3270.05, 3288.34, 3267.67, 3277.0, 281551253, 300460146688.0], [20161129, 3277.0, 3269.23, 3301.21, 3263.4, 3282.92, 320836287, 348149350400.0], [20161130, 3282.92, 3272.14, 3277.27, 3239.52, 3250.03, 243576053, 262808731648.0], [20161201, 3250.03, 3257.03, 3279.67, 3256.26, 3273.31, 237759864, 261553930240.0], [20161202, 3273.31, 3270.12, 3279.71, 3235.28, 3243.84, 259567205, 281559105536.0], [20161205, 3243.84, 3203.78, 3219.52, 3194.88, 3204.71, 223010394, 238598029312.0], [20161206, 3204.71, 3202.03, 3215.31, 3196.52, 3199.65, 157572693, 177170153472.0], [20161207, 3199.65, 3198.4700000000003, 3222.4300000000003, 3189.4900000000002, 3222.2400000000002, 169072847, 189443850240.0], [20161208, 3222.2400000000002, 3225.55, 3228.12, 3211.4700000000003, 3215.37, 170710173, 197802065920.0], [20161209, 3215.37, 3209.34, 3244.8, 3207.04, 3232.88, 204023956, 226387148800.0], [20161212, 3232.88, 3233.67, 3245.09, 3149.9, 3152.9700000000003, 274708461, 294260146176.0], [20161213, 3152.9700000000003, 3138.9900000000002, 3162.5, 3118.71, 3155.04, 185164495, 203175460864.0], [20161214, 3155.04, 3149.38, 3170.02, 3136.35, 3140.53, 201358887, 219206156288.0], [20161215, 3140.53, 3125.76, 3138.78, 3100.91, 3117.6800000000003, 189990626, 212863238144.0], [20161216, 3117.6800000000003, 3111.51, 3128.87, 3106.35, 3122.98, 164988699, 189844750336.0], [20161219, 3122.98, 3120.7000000000003, 3125.28, 3110.08, 3118.08, 154169716, 174500233216.0], [20161220, 3118.08, 3115.9, 3117.01, 3084.8, 3102.88, 157426759, 171611881472.0], [20161221, 3102.88, 3107.2400000000002, 3140.25, 3107.2400000000002, 3137.4300000000003, 186706607, 204247810048.0], [20161222, 3137.4300000000003, 3132.16, 3143.17, 3126.89, 3139.56, 167804990, 185981550592.0], [20161223, 3139.56, 3134.9300000000003, 3138.4, 3103.75, 3110.15, 166176769, 189281173504.0], [20161226, 3110.15, 3095.58, 3122.88, 3068.42, 3122.57, 152571881, 170555604992.0], [20161227, 3122.57, 3117.39, 3127.88, 3113.75, 3114.66, 141528939, 162193915904.0], [20161228, 3114.66, 3113.77, 3118.78, 3094.55, 3102.2400000000002, 135727087, 154329645056.0], [20161229, 3102.2400000000002, 3095.84, 3111.8, 3087.34, 3096.1, 132623292, 149919186944.0], [20161230, 3096.1, 3097.35, 3108.84, 3089.9900000000002, 3103.64, 133267130, 151732781056.0], [20170103, 3103.64, 3105.31, 3136.46, 3105.31, 3135.92, 141567187, 159887147008.0], [20170104, 3135.92, 3133.79, 3160.1, 3130.11, 3158.79, 167860850, 195914285056.0], [20170105, 3158.79, 3157.91, 3168.5, 3154.28, 3165.41, 174727645, 199692025856.0], [20170106, 3165.41, 3163.78, 3172.03, 3153.03, 3154.32, 183708966, 207296036864.0], [20170109, 3154.32, 3148.53, 3173.14, 3147.7400000000002, 3171.2400000000002, 171714075, 192110575616.0], [20170110, 3171.2400000000002, 3167.57, 3174.58, 3157.33, 3161.67, 179759216, 194963210240.0], [20170111, 3161.67, 3156.69, 3167.03, 3136.27, 3136.75, 178362221, 189186457600.0], [20170112, 3136.75, 3133.6, 3144.9700000000003, 3115.98, 3119.29, 148889240, 161922301952.0], [20170113, 3119.29, 3116.08, 3130.51, 3102.16, 3112.76, 156274214, 174438547456.0], [20170116, 3112.76, 3104.4900000000002, 3105.14, 3044.29, 3103.4300000000003, 257885996, 262826049536.0], [20170117, 3103.4300000000003, 3087.03, 3108.91, 3072.34, 3108.77, 136157861, 154757562368.0], [20170118, 3108.77, 3104.77, 3123.7200000000003, 3098.59, 3113.01, 131780128, 144546725888.0], [20170119, 3113.01, 3104.9700000000003, 3115.78, 3094.01, 3101.3, 123851420, 139280465920.0], [20170120, 3101.3, 3095.82, 3125.66, 3095.21, 3123.14, 122366777, 141471809536.0], [20170123, 3123.14, 3125.42, 3145.84, 3125.42, 3136.77, 132660392, 148145733632.0], [20170124, 3136.77, 3134.59, 3149.53, 3131.2200000000003, 3142.55, 125973881, 134553853952.0], [20170125, 3142.55, 3137.65, 3151.4700000000003, 3133.19, 3149.55, 112073827, 126765826048.0], [20170126, 3149.55, 3149.2200000000003, 3163.1, 3148.91, 3159.17, 113876772, 125013196800.0], [20170203, 3159.17, 3160.08, 3162.6800000000003, 3136.01, 3140.17, 92224736, 108023660544.0], [20170206, 3140.17, 3143.09, 3158.84, 3135.39, 3156.98, 127198283, 150067691520.0], [20170207, 3156.98, 3154.4, 3159.54, 3140.04, 3153.09, 128337442, 152559091712.0], [20170208, 3153.09, 3148.09, 3167.4500000000003, 3132.03, 3166.98, 144920187, 170854121472.0], [20170209, 3166.98, 3164.69, 3186.84, 3162.57, 3183.1800000000003, 191640327, 209723162624.0], [20170210, 3183.1800000000003, 3183.01, 3205.05, 3182.8, 3196.7000000000003, 239348913, 245772156928.0], [20170213, 3196.7000000000003, 3198.9900000000002, 3219.41, 3198.9900000000002, 3216.84, 220191508, 236158763008.0], [20170214, 3216.84, 3216.14, 3219.4, 3205.29, 3217.9300000000003, 188798088, 204253822976.0], [20170215, 3217.9300000000003, 3215.46, 3236.0, 3206.56, 3212.9900000000002, 241507706, 257965244416.0], [20170216, 3212.9900000000002, 3210.36, 3230.28, 3207.79, 3229.62, 216955942, 226587607040.0], [20170217, 3229.62, 3227.71, 3238.4, 3199.42, 3202.08, 226228177, 248572755968.0], [20170220, 3202.08, 3198.96, 3241.46, 3198.96, 3239.96, 232152096, 250276134912.0], [20170221, 3239.96, 3242.2200000000003, 3254.34, 3239.88, 3253.33, 211673066, 233551183872.0], [20170222, 3253.33, 3252.69, 3261.38, 3243.84, 3261.2200000000003, 207453776, 234815324160.0], [20170223, 3261.2200000000003, 3258.83, 3264.08, 3236.36, 3251.38, 209179800, 236822577152.0], [20170224, 3251.38, 3246.86, 3253.96, 3233.53, 3253.4300000000003, 186406362, 213839036416.0], [20170227, 3253.4300000000003, 3249.19, 3251.65, 3224.09, 3228.66, 182581071, 211395723264.0], [20170228, 3228.66, 3225.9700000000003, 3242.6800000000003, 3225.9700000000003, 3241.73, 151244318, 186019282944.0], [20170301, 3241.73, 3240.07, 3259.98, 3237.87, 3246.9300000000003, 190677550, 225940963328.0], [20170302, 3246.9300000000003, 3250.52, 3256.81, 3228.66, 3230.03, 181215076, 223043960832.0], [20170303, 3230.03, 3219.2000000000003, 3221.16, 3206.61, 3218.31, 157082368, 192707919872.0], [20170306, 3218.31, 3217.33, 3234.66, 3215.07, 3233.87, 156092158, 193769177088.0], [20170307, 3233.87, 3233.09, 3242.66, 3226.82, 3242.41, 164064235, 209931206656.0], [20170308, 3242.41, 3240.53, 3245.3, 3230.61, 3240.66, 160731388, 198225788928.0], [20170309, 3240.66, 3233.7000000000003, 3233.88, 3205.28, 3216.75, 167371108, 199217643520.0], [20170310, 3216.75, 3213.73, 3222.32, 3208.4500000000003, 3212.76, 136672743, 173663174656.0], [20170313, 3212.76, 3209.4500000000003, 3237.12, 3193.16, 3237.02, 163673760, 206919745536.0], [20170314, 3237.02, 3235.25, 3246.33, 3231.52, 3239.33, 146946022, 191535120384.0], [20170315, 3239.33, 3235.4, 3243.71, 3227.7400000000002, 3241.76, 144055682, 185727254528.0], [20170316, 3241.76, 3247.16, 3269.77, 3247.16, 3268.94, 189416002, 244508344320.0], [20170317, 3268.94, 3271.87, 3274.19, 3232.28, 3237.4500000000003, 200583223, 262184042496.0], [20170320, 3237.4500000000003, 3241.11, 3251.13, 3228.12, 3250.81, 170548430, 213951758336.0], [20170321, 3250.81, 3250.25, 3262.2200000000003, 3246.7000000000003, 3261.61, 162719306, 219121270784.0], [20170322, 3261.61, 3246.2200000000003, 3255.78, 3229.13, 3245.2200000000003, 189731649, 244545454080.0], [20170323, 3245.2200000000003, 3245.81, 3262.09, 3221.9300000000003, 3248.55, 193029144, 258246688768.0], [20170324, 3248.55, 3247.35, 3275.21, 3241.12, 3269.4500000000003, 219777914, 267094163456.0], [20170327, 3269.4500000000003, 3268.92, 3283.2400000000002, 3262.12, 3266.96, 201852675, 249185533952.0], [20170328, 3266.96, 3265.63, 3265.63, 3246.09, 3252.9500000000003, 161710013, 203452481536.0], [20170329, 3252.9500000000003, 3252.87, 3262.1, 3233.28, 3241.31, 216105575, 245371846656.0], [20170330, 3241.31, 3235.14, 3240.02, 3195.85, 3210.2400000000002, 247135479, 265694871552.0], [20170331, 3210.2400000000002, 3206.25, 3226.25, 3205.54, 3222.51, 196442922, 214036152320.0], [20170405, 3222.51, 3235.66, 3270.65, 3233.2400000000002, 3270.31, 248320202, 273201152000.0], [20170406, 3270.31, 3272.19, 3286.67, 3265.76, 3281.0, 245287999, 262335594496.0], [20170407, 3281.0, 3280.62, 3295.19, 3275.05, 3286.62, 236108942, 266738319360.0], [20170410, 3286.62, 3285.46, 3285.46, 3265.01, 3269.39, 232694616, 279415193600.0], [20170411, 3269.39, 3266.2200000000003, 3290.39, 3244.4, 3288.9700000000003, 281281248, 326622412800.0], [20170412, 3288.9700000000003, 3283.84, 3284.9300000000003, 3262.28, 3273.83, 269381790, 311505518592.0], [20170413, 3273.83, 3265.2200000000003, 3281.14, 3261.4900000000002, 3275.96, 207346875, 223287214080.0], [20170414, 3275.96, 3276.14, 3276.71, 3238.9, 3246.07, 214508558, 224106676224.0], [20170417, 3246.07, 3229.9500000000003, 3229.9500000000003, 3199.91, 3222.17, 212737189, 227214688256.0], [20170418, 3222.17, 3215.4, 3225.05, 3196.4900000000002, 3196.71, 188661353, 211866763264.0], [20170419, 3196.71, 3184.67, 3189.44, 3147.07, 3170.69, 213238075, 225806057472.0], [20170420, 3170.69, 3165.67, 3178.1800000000003, 3148.1800000000003, 3172.1, 190873985, 220098232320.0], [20170421, 3172.1, 3170.29, 3180.79, 3158.63, 3173.15, 164761740, 184131436544.0], [20170424, 3173.15, 3164.25, 3164.25, 3111.21, 3129.53, 186277434, 197845254144.0], [20170425, 3129.53, 3123.89, 3145.27, 3117.4500000000003, 3134.57, 153418307, 174129250304.0], [20170426, 3134.57, 3132.92, 3152.9500000000003, 3131.42, 3140.85, 169878107, 197112872960.0], [20170427, 3140.85, 3131.35, 3155.0, 3097.33, 3152.19, 211793073, 235748327424.0], [20170428, 3152.19, 3144.02, 3154.73, 3136.58, 3154.66, 162889899, 183195762688.0], [20170502, 3154.66, 3147.23, 3154.78, 3136.54, 3143.71, 154222962, 176389914624.0], [20170503, 3143.71, 3138.31, 3148.29, 3123.75, 3135.35, 163763924, 190236606464.0], [20170504, 3135.35, 3127.11, 3143.82, 3111.39, 3127.37, 177967485, 200170848256.0], [20170505, 3127.37, 3114.77, 3117.61, 3092.09, 3103.04, 176213641, 200273903616.0], [20170508, 3103.04, 3090.07, 3093.4500000000003, 3067.69, 3078.61, 180526904, 198171688960.0], [20170509, 3078.61, 3064.85, 3084.21, 3056.56, 3080.53, 135066674, 152795906048.0], [20170510, 3080.53, 3078.17, 3090.82, 3051.59, 3052.78, 160794452, 181624143872.0], [20170511, 3052.78, 3036.79, 3063.56, 3016.53, 3061.5, 191341901, 197604065280.0], [20170512, 3061.5, 3054.11, 3090.4900000000002, 3051.87, 3083.51, 159684099, 175107244032.0], [20170515, 3083.51, 3085.9300000000003, 3098.91, 3085.9300000000003, 3090.23, 135660728, 158269603840.0], [20170516, 3090.23, 3082.87, 3113.51, 3060.53, 3112.96, 173775564, 193292107776.0], [20170517, 3112.96, 3107.8, 3119.58, 3101.3, 3104.44, 168674158, 194560589824.0], [20170518, 3104.44, 3082.33, 3103.44, 3077.96, 3090.14, 148620035, 168149516288.0], [20170519, 3090.14, 3086.71, 3095.48, 3081.28, 3090.63, 129635230, 150164226048.0], [20170522, 3090.63, 3087.17, 3103.94, 3063.15, 3075.6800000000003, 153683730, 170340974592.0], [20170523, 3075.6800000000003, 3069.39, 3084.2400000000002, 3050.84, 3061.9500000000003, 178310599, 195073654784.0], [20170524, 3061.9500000000003, 3047.57, 3064.81, 3022.3, 3064.08, 139813353, 152669208576.0], [20170525, 3064.08, 3055.34, 3114.66, 3052.83, 3107.83, 191391841, 201910124544.0], [20170526, 3107.83, 3101.29, 3120.66, 3100.39, 3110.06, 155923486, 171327389696.0], [20170531, 3110.06, 3125.33, 3143.28, 3111.56, 3117.1800000000003, 152950430, 177913315328.0], [20170601, 3117.1800000000003, 3108.42, 3113.52, 3097.6800000000003, 3102.62, 163015719, 180782628864.0], [20170602, 3102.62, 3094.23, 3110.39, 3081.85, 3105.54, 142504925, 154454343680.0], [20170605, 3105.54, 3102.11, 3105.51, 3084.83, 3091.66, 132570300, 143429795840.0], [20170606, 3091.66, 3084.54, 3102.86, 3078.79, 3102.13, 113439963, 127804620800.0], [20170607, 3102.13, 3101.76, 3140.77, 3098.9500000000003, 3140.32, 173229014, 194287943680.0], [20170608, 3140.32, 3136.4700000000003, 3153.26, 3132.83, 3150.33, 152277659, 178894290944.0], [20170609, 3150.33, 3147.4500000000003, 3165.92, 3146.11, 3158.4, 160136334, 181584887808.0], [20170612, 3158.4, 3149.53, 3164.9500000000003, 3135.31, 3139.88, 146729425, 170223271936.0], [20170613, 3139.88, 3134.01, 3155.9900000000002, 3131.04, 3153.7400000000002, 128318279, 148457865216.0], [20170614, 3153.7400000000002, 3146.75, 3149.17, 3125.35, 3130.67, 138347042, 160641236992.0], [20170615, 3130.67, 3125.59, 3137.59, 3117.08, 3132.4900000000002, 146954245, 171124523008.0], [20170616, 3132.4900000000002, 3126.37, 3134.25, 3117.86, 3123.17, 129652758, 149215477760.0], [20170619, 3123.17, 3122.16, 3146.77, 3121.78, 3144.37, 134891758, 151741792256.0], [20170620, 3144.37, 3148.02, 3150.46, 3134.61, 3140.01, 141191802, 162498019328.0], [20170621, 3140.01, 3148.9900000000002, 3157.03, 3132.62, 3156.21, 136688268, 167048216576.0], [20170622, 3156.21, 3152.2400000000002, 3186.98, 3146.64, 3147.4500000000003, 191344006, 220438446080.0], [20170623, 3147.4500000000003, 3138.44, 3158.05, 3118.09, 3157.87, 154843648, 175568519168.0], [20170626, 3157.87, 3157.0, 3187.89, 3156.98, 3185.44, 173579211, 200419295232.0], [20170627, 3185.44, 3183.42, 3193.46, 3172.46, 3191.2000000000003, 148201198, 167523794944.0], [20170628, 3191.2000000000003, 3183.63, 3193.44, 3170.79, 3173.2000000000003, 146516720, 162081095680.0], [20170629, 3173.2000000000003, 3174.98, 3188.77, 3174.28, 3188.06, 128755470, 147249790976.0], [20170630, 3188.06, 3176.9500000000003, 3193.2400000000002, 3171.57, 3192.4300000000003, 121464543, 143195602944.0], [20170703, 3192.4300000000003, 3192.0, 3196.29, 3177.02, 3195.91, 140305717, 156575776768.0], [20170704, 3195.91, 3192.89, 3193.06, 3174.31, 3182.8, 141114967, 161454555136.0], [20170705, 3182.8, 3179.2200000000003, 3207.31, 3174.71, 3207.13, 148296483, 173554008064.0], [20170706, 3207.13, 3203.86, 3215.9500000000003, 3188.77, 3212.44, 175809287, 202209624064.0], [20170707, 3212.44, 3203.82, 3219.52, 3195.29, 3217.96, 176715416, 201938321408.0], [20170710, 3217.96, 3208.46, 3223.34, 3203.21, 3212.63, 198928010, 222828314624.0], [20170711, 3212.63, 3201.52, 3226.91, 3199.2200000000003, 3203.04, 187837262, 205493370880.0], [20170712, 3203.04, 3201.9300000000003, 3215.2000000000003, 3177.9300000000003, 3197.54, 186900880, 201799614464.0], [20170713, 3197.54, 3192.36, 3219.27, 3190.34, 3218.16, 195303611, 210820890624.0], [20170714, 3218.16, 3212.03, 3222.98, 3204.85, 3222.42, 160126773, 174312144896.0], [20170717, 3222.42, 3219.79, 3230.35, 3139.5, 3176.46, 266205274, 274653249536.0], [20170718, 3176.46, 3159.73, 3187.67, 3150.13, 3187.57, 190623060, 196452368384.0], [20170719, 3187.57, 3181.4, 3232.94, 3179.73, 3230.98, 272420726, 269771014144.0], [20170720, 3230.98, 3227.51, 3246.2400000000002, 3225.4300000000003, 3244.86, 232108392, 245825421312.0], [20170721, 3244.86, 3236.59, 3247.71, 3231.96, 3237.98, 206003251, 221956915200.0], [20170724, 3237.98, 3230.9, 3261.1, 3230.07, 3250.6, 233056399, 250631192576.0], [20170725, 3250.6, 3249.14, 3261.65, 3233.14, 3243.69, 205573873, 213405499392.0], [20170726, 3243.69, 3244.46, 3264.85, 3228.04, 3247.67, 213542005, 228460511232.0], [20170727, 3247.67, 3243.76, 3251.9300000000003, 3220.64, 3249.78, 228485945, 242572083200.0], [20170728, 3249.78, 3240.17, 3256.37, 3232.96, 3253.2400000000002, 182226880, 198428590080.0], [20170731, 3253.2400000000002, 3252.75, 3276.9500000000003, 3251.19, 3273.03, 246039440, 253525917696.0], [20170801, 3273.03, 3274.37, 3292.64, 3273.5, 3292.64, 237194594, 256419938304.0], [20170802, 3292.64, 3288.52, 3305.4300000000003, 3282.04, 3285.06, 266730628, 279352344576.0], [20170803, 3285.06, 3279.9900000000002, 3293.37, 3262.16, 3272.9300000000003, 233277004, 243549536256.0], [20170804, 3272.9300000000003, 3269.32, 3287.19, 3261.31, 3262.08, 275906340, 285634756608.0], [20170807, 3262.08, 3257.67, 3280.1, 3243.7200000000003, 3279.46, 231173379, 231874379776.0], [20170808, 3279.46, 3277.19, 3285.48, 3269.66, 3281.87, 252043537, 255770181632.0], [20170809, 3281.87, 3277.81, 3277.94, 3263.85, 3275.57, 235597907, 237815119872.0], [20170810, 3275.57, 3269.73, 3282.52, 3236.1800000000003, 3261.75, 240684622, 251854045184.0], [20170811, 3261.75, 3237.92, 3245.12, 3200.75, 3208.54, 262962995, 266998267904.0], [20170814, 3208.54, 3206.04, 3240.05, 3206.04, 3237.36, 190346796, 209096081408.0], [20170815, 3237.36, 3235.23, 3263.59, 3235.1, 3251.26, 182297997, 204595855360.0], [20170816, 3251.26, 3247.85, 3248.78, 3228.87, 3246.4500000000003, 176852051, 200832532480.0], [20170817, 3246.4500000000003, 3253.85, 3269.14, 3251.46, 3268.4300000000003, 203622551, 228376936448.0], [20170818, 3268.4300000000003, 3253.2400000000002, 3275.08, 3248.08, 3268.7200000000003, 191122483, 218437746688.0], [20170821, 3268.7200000000003, 3274.58, 3287.52, 3270.48, 3286.91, 186122483, 209718591488.0], [20170822, 3286.91, 3287.61, 3293.48, 3274.94, 3290.23, 186537991, 222927486976.0], [20170823, 3290.23, 3283.8, 3299.46, 3274.44, 3287.7000000000003, 179832208, 204330418176.0], [20170824, 3287.7000000000003, 3287.96, 3297.9900000000002, 3266.36, 3271.51, 163468937, 186245054464.0], [20170825, 3271.51, 3271.46, 3331.91, 3271.46, 3331.52, 205839482, 227141025792.0], [20170828, 3331.52, 3336.13, 3375.03, 3336.13, 3362.65, 257461438, 305319870464.0], [20170829, 3362.65, 3362.06, 3374.59, 3354.46, 3365.23, 219504535, 268916097024.0], [20170830, 3365.23, 3361.82, 3376.65, 3357.08, 3363.63, 246863312, 279640801280.0], [20170831, 3363.63, 3361.46, 3367.36, 3340.69, 3360.81, 234419781, 269133103104.0], [20170901, 3360.81, 3365.9900000000002, 3381.9300000000003, 3358.4700000000003, 3367.12, 282497584, 313722077184.0], [20170904, 3367.12, 3369.7200000000003, 3381.4, 3359.13, 3379.58, 267427849, 296348418048.0], [20170905, 3379.58, 3377.2000000000003, 3390.82, 3371.57, 3384.32, 216552946, 245596602368.0], [20170906, 3384.32, 3372.4300000000003, 3391.01, 3364.76, 3385.39, 229090785, 262034653184.0], [20170907, 3385.39, 3383.63, 3387.8, 3363.1800000000003, 3365.5, 221118685, 264037023744.0], [20170908, 3365.5, 3364.4300000000003, 3380.89, 3353.69, 3365.2400000000002, 198405184, 235160223744.0], [20170911, 3365.2400000000002, 3365.35, 3384.81, 3360.05, 3376.42, 219011019, 256888815616.0], [20170912, 3376.42, 3381.4900000000002, 3391.07, 3370.85, 3379.4900000000002, 272910319, 325024940032.0], [20170913, 3379.4900000000002, 3374.7200000000003, 3387.14, 3366.54, 3384.15, 194550715, 230733414400.0], [20170914, 3384.15, 3383.4700000000003, 3391.64, 3361.33, 3371.4300000000003, 221306487, 256744423424.0], [20170915, 3371.4300000000003, 3365.15, 3365.53, 3345.33, 3353.62, 219765816, 252910682112.0], [20170918, 3353.62, 3352.51, 3371.75, 3352.51, 3362.86, 190319676, 227938631680.0], [20170919, 3362.86, 3365.53, 3370.4, 3344.71, 3356.84, 191129691, 220728737792.0], [20170920, 3356.84, 3352.1800000000003, 3370.1, 3346.54, 3366.0, 192196661, 225839071232.0], [20170921, 3366.0, 3364.7000000000003, 3377.88, 3356.88, 3357.81, 197448695, 231946125312.0], [20170922, 3357.81, 3347.16, 3356.4500000000003, 3334.98, 3352.53, 179234007, 206583463936.0], [20170925, 3352.53, 3344.59, 3350.96, 3334.94, 3341.55, 169621293, 202401693696.0], [20170926, 3341.55, 3336.35, 3347.16, 3332.6, 3343.58, 132628595, 159039635456.0], [20170927, 3343.58, 3340.82, 3349.69, 3340.3, 3345.27, 143086945, 168981331968.0], [20170928, 3345.27, 3343.84, 3344.6, 3336.1800000000003, 3339.64, 149444300, 181955624960.0], [20170929, 3339.64, 3340.31, 3357.02, 3340.31, 3348.94, 144862443, 175892824064.0], [20171009, 3348.94, 3403.25, 3410.17, 3366.9700000000003, 3374.38, 191736057, 227440590848.0], [20171010, 3374.38, 3373.34, 3384.03, 3358.8, 3382.9900000000002, 179423841, 231148617728.0], [20171011, 3382.9900000000002, 3381.4900000000002, 3395.78, 3379.16, 3388.28, 181476704, 231154499584.0], [20171012, 3388.28, 3385.53, 3390.2000000000003, 3372.53, 3386.1, 161809380, 201667870720.0], [20171013, 3386.1, 3384.4900000000002, 3395.75, 3383.2400000000002, 3390.52, 139954764, 181118451712.0], [20171016, 3390.52, 3393.21, 3400.51, 3374.77, 3378.4700000000003, 174330620, 221650681856.0], [20171017, 3378.4700000000003, 3373.23, 3382.41, 3365.56, 3372.04, 125381725, 162910830592.0], [20171018, 3372.04, 3373.53, 3383.23, 3371.92, 3381.79, 157228791, 194298773504.0], [20171019, 3381.79, 3374.64, 3378.7400000000002, 3359.63, 3370.17, 158476495, 187921285120.0], [20171020, 3370.17, 3363.51, 3379.77, 3360.1, 3378.65, 127172851, 155065090048.0], [20171023, 3378.65, 3382.28, 3385.29, 3374.71, 3380.7000000000003, 130846289, 164369448960.0], [20171024, 3380.7000000000003, 3376.6, 3388.69, 3374.12, 3388.25, 139897511, 178552881152.0], [20171025, 3388.25, 3384.86, 3398.3, 3382.03, 3396.9, 123131222, 160060702720.0], [20171026, 3396.9, 3397.52, 3414.2400000000002, 3391.4500000000003, 3407.57, 183768625, 238596128768.0], [20171027, 3407.57, 3404.5, 3421.1, 3402.11, 3416.81, 170257173, 212377190400.0], [20171030, 3416.81, 3413.87, 3419.73, 3357.28, 3390.34, 208349286, 257776648192.0], [20171031, 3390.34, 3381.0, 3397.1, 3376.12, 3393.34, 153498206, 199929577472.0], [20171101, 3393.34, 3393.9700000000003, 3410.35, 3388.6, 3395.91, 180566127, 231978385408.0], [20171102, 3395.91, 3391.65, 3391.65, 3372.21, 3383.31, 166864267, 210014978048.0], [20171103, 3383.31, 3377.7400000000002, 3380.57, 3347.36, 3371.7400000000002, 172714790, 207437938688.0], [20171106, 3371.7400000000002, 3369.69, 3389.38, 3356.53, 3388.17, 154636468, 204311232512.0], [20171107, 3388.17, 3389.4700000000003, 3415.15, 3387.9500000000003, 3413.57, 190571746, 242595954688.0], [20171108, 3413.57, 3409.15, 3434.4900000000002, 3404.88, 3415.46, 185436470, 242025594880.0], [20171109, 3415.46, 3410.67, 3428.77, 3408.62, 3427.79, 158650426, 205433667584.0], [20171110, 3427.79, 3423.1800000000003, 3438.79, 3414.33, 3432.67, 189276503, 255772114944.0], [20171113, 3432.67, 3435.1800000000003, 3449.16, 3435.09, 3447.84, 205389054, 266738122752.0], [20171114, 3447.84, 3446.55, 3450.5, 3419.69, 3429.55, 196472674, 267435425792.0], [20171115, 3429.55, 3416.21, 3423.75, 3396.38, 3402.52, 168792076, 239734194176.0], [20171116, 3402.52, 3393.19, 3409.65, 3390.59, 3399.25, 156684332, 220862464000.0], [20171117, 3399.25, 3392.6800000000003, 3403.29, 3373.3, 3382.91, 249458153, 313750355968.0], [20171120, 3382.91, 3361.36, 3393.11, 3337.12, 3392.4, 176524683, 228308140032.0], [20171121, 3392.4, 3382.36, 3419.8, 3377.6, 3410.5, 196871803, 265303851008.0], [20171122, 3410.5, 3417.33, 3442.1800000000003, 3404.29, 3430.46, 213567093, 273674731520.0], [20171123, 3430.46, 3425.01, 3429.42, 3342.33, 3351.92, 215265393, 270469021696.0], [20171124, 3351.92, 3340.38, 3360.75, 3328.33, 3353.82, 159569663, 207623880704.0], [20171127, 3353.82, 3346.66, 3347.05, 3315.26, 3322.23, 166439170, 205803405312.0], [20171128, 3322.23, 3311.23, 3333.8, 3300.78, 3333.66, 138247799, 167062929408.0], [20171129, 3333.66, 3335.57, 3343.06, 3305.57, 3337.86, 183805932, 217769443328.0], [20171130, 3337.86, 3328.64, 3340.92, 3306.28, 3317.19, 156595851, 192076791808.0], [20171201, 3317.19, 3315.11, 3324.52, 3302.44, 3317.62, 139198300, 177490264064.0], [20171204, 3317.62, 3310.38, 3324.0, 3304.1, 3309.62, 148053288, 185025363968.0], [20171205, 3309.62, 3301.69, 3315.7400000000002, 3300.51, 3303.6800000000003, 208278862, 243489603584.0], [20171206, 3303.6800000000003, 3291.31, 3296.2000000000003, 3254.61, 3293.9700000000003, 151604452, 179174375424.0], [20171207, 3293.9700000000003, 3283.28, 3291.28, 3259.16, 3272.05, 132105900, 161764589568.0], [20171208, 3272.05, 3264.48, 3297.13, 3258.76, 3289.9900000000002, 133209314, 165761646592.0], [20171211, 3289.9900000000002, 3290.4900000000002, 3322.67, 3288.3, 3322.2000000000003, 131965984, 172986433536.0], [20171212, 3322.2000000000003, 3320.31, 3320.31, 3280.33, 3280.81, 124604827, 160978616320.0], [20171213, 3280.81, 3278.4, 3304.01, 3273.32, 3303.04, 111998647, 145295310848.0], [20171214, 3303.04, 3302.9300000000003, 3309.53, 3282.57, 3292.44, 120544235, 151346085888.0], [20171215, 3292.44, 3287.53, 3287.53, 3259.39, 3266.14, 130940618, 161877917696.0], [20171218, 3266.14, 3268.03, 3280.54, 3254.1800000000003, 3267.92, 120700389, 149738225664.0], [20171219, 3267.92, 3266.02, 3296.94, 3266.02, 3296.54, 115140134, 150786588672.0], [20171220, 3296.54, 3296.7400000000002, 3300.21, 3276.12, 3287.61, 137745118, 167961853952.0], [20171221, 3287.61, 3281.12, 3309.2200000000003, 3267.4, 3300.06, 142127927, 173740097536.0], [20171222, 3300.06, 3297.69, 3307.33, 3293.44, 3297.06, 124047326, 152099438592.0], [20171225, 3297.06, 3296.21, 3312.3, 3270.44, 3280.46, 146893635, 177293590528.0], [20171226, 3280.46, 3277.84, 3307.3, 3274.33, 3306.12, 142434501, 174679261184.0], [20171227, 3306.12, 3302.46, 3307.08, 3270.35, 3275.78, 162674890, 198264668160.0], [20171228, 3275.78, 3272.29, 3304.1, 3263.73, 3296.38, 175371670, 208019865600.0], [20171229, 3296.38, 3295.25, 3308.23, 3292.77, 3307.17, 141586836, 170356752384.0], [20180102, 3307.17, 3314.03, 3349.05, 3314.03, 3348.33, 202278860, 227788455936.0], [20180103, 3348.33, 3347.7400000000002, 3379.92, 3345.29, 3369.11, 213836149, 258366521344.0], [20180104, 3369.11, 3371.0, 3392.83, 3365.3, 3385.71, 206955288, 243090767872.0], [20180105, 3385.71, 3386.46, 3402.07, 3380.25, 3391.75, 213060681, 248187846656.0], [20180108, 3391.75, 3391.55, 3412.73, 3384.56, 3409.48, 236165106, 286213210112.0], [20180109, 3409.48, 3406.11, 3417.23, 3403.59, 3413.9, 191488551, 238249967616.0], [20180110, 3413.9, 3414.11, 3430.21, 3398.84, 3421.83, 209094997, 254515445760.0], [20180111, 3421.83, 3415.59, 3426.48, 3405.64, 3425.35, 173812133, 218414137344.0], [20180112, 3425.35, 3423.88, 3435.42, 3417.98, 3428.94, 174063404, 215961452544.0], [20180115, 3428.94, 3428.9500000000003, 3442.5, 3402.31, 3410.4900000000002, 232009283, 286362730496.0], [20180116, 3410.4900000000002, 3403.4700000000003, 3437.58, 3401.96, 3436.59, 211475468, 266578821120.0], [20180117, 3436.59, 3438.58, 3465.2000000000003, 3430.51, 3444.67, 261045030, 316532686848.0], [20180118, 3444.67, 3449.88, 3476.55, 3448.79, 3474.75, 220039555, 267692638208.0], [20180119, 3474.75, 3481.62, 3498.4300000000003, 3474.29, 3487.86, 247536733, 294189072384.0], [20180122, 3487.86, 3476.9900000000002, 3503.39, 3475.67, 3501.36, 217487534, 261295718400.0], [20180123, 3501.36, 3504.34, 3547.2200000000003, 3504.34, 3546.51, 238705904, 282091880448.0], [20180124, 3546.51, 3553.48, 3569.4900000000002, 3527.11, 3559.4700000000003, 252954496, 307629228032.0], [20180125, 3559.4700000000003, 3555.17, 3571.48, 3528.04, 3548.31, 243413422, 287989530624.0], [20180126, 3548.31, 3535.4900000000002, 3574.9, 3534.2000000000003, 3558.13, 222698295, 258149515264.0], [20180129, 3558.13, 3563.64, 3587.03, 3510.27, 3523.0, 236026965, 285417013248.0], [20180130, 3523.0, 3511.5, 3523.05, 3484.66, 3488.01, 186369975, 224681689088.0], [20180131, 3488.01, 3470.51, 3495.4500000000003, 3454.73, 3480.83, 207253403, 242657951744.0], [20180201, 3480.83, 3478.67, 3495.09, 3424.42, 3446.98, 260504707, 292882251776.0], [20180202, 3446.98, 3419.23, 3463.16, 3388.86, 3462.08, 208120551, 236278759424.0], [20180205, 3462.08, 3411.67, 3487.7200000000003, 3406.2400000000002, 3487.5, 217673754, 252198764544.0], [20180206, 3487.5, 3418.01, 3440.12, 3364.2200000000003, 3370.65, 280555477, 318818549760.0], [20180207, 3370.65, 3412.7400000000002, 3425.54, 3304.01, 3309.26, 260939714, 295264419840.0], [20180208, 3309.26, 3281.05, 3307.16, 3225.71, 3262.05, 201262499, 222348689408.0], [20180209, 3262.05, 3172.85, 3180.11, 3062.7400000000002, 3129.85, 256389176, 272095084544.0], [20180212, 3129.85, 3128.37, 3168.13, 3113.61, 3154.13, 153310831, 171003183104.0], [20180213, 3154.13, 3176.11, 3219.2200000000003, 3176.11, 3184.96, 151527597, 172045205504.0], [20180214, 3184.96, 3188.25, 3203.5, 3171.38, 3199.16, 100322827, 114552201216.0], [20180222, 3199.16, 3237.57, 3269.92, 3234.12, 3268.56, 138730445, 157303881728.0], [20180223, 3268.56, 3275.4300000000003, 3294.13, 3258.4900000000002, 3289.02, 145790368, 159502516224.0], [20180226, 3289.02, 3307.3, 3335.9900000000002, 3281.62, 3329.57, 188568602, 213333032960.0], [20180227, 3329.57, 3328.67, 3328.67, 3284.63, 3292.07, 174219368, 204394381312.0], [20180228, 3292.07, 3264.06, 3277.83, 3239.84, 3259.41, 151043536, 180233814016.0], [20180301, 3259.41, 3235.09, 3280.15, 3228.58, 3273.76, 159098320, 185277775872.0], [20180302, 3273.76, 3248.4500000000003, 3269.94, 3242.27, 3254.53, 150861063, 178602999808.0], [20180305, 3254.53, 3255.87, 3269.4, 3236.7200000000003, 3256.9300000000003, 144835988, 174148632576.0], [20180306, 3256.9300000000003, 3266.4900000000002, 3290.25, 3243.65, 3289.64, 195358046, 224381796352.0], [20180307, 3289.64, 3288.86, 3308.41, 3264.76, 3271.67, 168665019, 193489338368.0], [20180308, 3271.67, 3268.35, 3289.5, 3261.55, 3288.41, 149827519, 175895396352.0], [20180309, 3288.41, 3291.4300000000003, 3309.7200000000003, 3283.56, 3307.17, 168424509, 202349182976.0], [20180312, 3307.17, 3319.21, 3333.56, 3313.56, 3326.7000000000003, 206532436, 247894179840.0], [20180313, 3326.7000000000003, 3324.12, 3333.88, 3307.38, 3310.2400000000002, 177114353, 202375118848.0], [20180314, 3310.2400000000002, 3298.67, 3304.98, 3287.36, 3291.38, 157491085, 183457628160.0], [20180315, 3291.38, 3277.51, 3297.1, 3273.2000000000003, 3291.11, 148573606, 179516620800.0], [20180316, 3291.11, 3290.21, 3300.57, 3269.28, 3269.88, 141203647, 167761526784.0], [20180319, 3269.88, 3264.9300000000003, 3280.57, 3251.05, 3279.25, 137954980, 169772204032.0], [20180320, 3279.25, 3257.2200000000003, 3292.57, 3252.4300000000003, 3290.64, 139881081, 166979878912.0], [20180321, 3290.64, 3299.73, 3314.21, 3268.88, 3280.9500000000003, 168398277, 208617684992.0], [20180322, 3280.9500000000003, 3281.27, 3288.8, 3242.76, 3263.48, 150432977, 184471732224.0], [20180323, 3263.48, 3172.77, 3188.2400000000002, 3110.66, 3152.76, 275532013, 293405065216.0], [20180326, 3152.76, 3117.32, 3134.28, 3091.46, 3133.7200000000003, 186366350, 215910252544.0], [20180327, 3133.7200000000003, 3164.8, 3172.78, 3143.57, 3166.65, 189073383, 227085090816.0], [20180328, 3166.65, 3130.57, 3165.21, 3117.53, 3122.29, 163500488, 208617848832.0], [20180329, 3122.29, 3127.26, 3174.51, 3098.25, 3160.53, 170312384, 210920226816.0], [20180330, 3160.53, 3161.79, 3177.7200000000003, 3152.89, 3168.9, 154646596, 196006690816.0], [20180402, 3168.9, 3169.78, 3192.34, 3159.9900000000002, 3163.1800000000003, 177727777, 226253570048.0], [20180403, 3163.1800000000003, 3130.01, 3144.33, 3119.13, 3136.63, 152216674, 189692723200.0], [20180404, 3136.63, 3147.05, 3163.34, 3128.87, 3131.11, 146976682, 193492828160.0], [20180409, 3131.11, 3125.44, 3146.09, 3110.3, 3138.29, 139608621, 177236918272.0], [20180410, 3138.29, 3144.26, 3190.65, 3139.08, 3190.32, 168201359, 206087405568.0], [20180411, 3190.32, 3197.37, 3220.85, 3191.59, 3208.08, 175867197, 211420430336.0], [20180412, 3208.08, 3203.28, 3205.25, 3177.05, 3180.16, 148231313, 185040060416.0], [20180413, 3180.16, 3192.04, 3197.9, 3155.51, 3159.05, 127552310, 163651747840.0], [20180416, 3159.05, 3152.89, 3153.11, 3096.1, 3110.65, 154415695, 192233357312.0], [20180417, 3110.65, 3112.9700000000003, 3118.76, 3064.03, 3066.8, 147222846, 185428033536.0], [20180418, 3066.8, 3091.91, 3096.89, 3041.63, 3091.4, 159290503, 202238967808.0], [20180419, 3091.4, 3094.27, 3127.44, 3090.29, 3117.38, 160056805, 196198989824.0], [20180420, 3117.38, 3105.46, 3111.17, 3065.92, 3071.54, 155147091, 185139068928.0], [20180423, 3071.54, 3063.44, 3085.06, 3045.94, 3068.01, 131686340, 157854793728.0], [20180424, 3068.01, 3069.75, 3136.04, 3069.75, 3128.9300000000003, 162274806, 195545006080.0], [20180425, 3128.9300000000003, 3112.4, 3122.91, 3107.0, 3117.9700000000003, 127311053, 161298137088.0], [20180426, 3117.9700000000003, 3119.5, 3121.9300000000003, 3067.9300000000003, 3075.03, 133972736, 163783770112.0], [20180427, 3075.03, 3082.41, 3088.03, 3049.91, 3082.23, 131225643, 179520258048.0], [20180502, 3082.23, 3087.41, 3097.6, 3064.76, 3081.1800000000003, 134184566, 168246149120.0], [20180503, 3081.1800000000003, 3074.52, 3105.66, 3056.16, 3100.86, 139985620, 173444956160.0], [20180504, 3100.86, 3093.12, 3104.09, 3086.78, 3091.03, 118711265, 148436369408.0], [20180507, 3091.03, 3094.9, 3136.84, 3091.66, 3136.64, 138948186, 178243862528.0], [20180508, 3136.64, 3135.3, 3169.7000000000003, 3134.06, 3161.5, 146927061, 189011640320.0], [20180509, 3161.5, 3160.14, 3165.37, 3145.66, 3159.15, 122637268, 153456427008.0], [20180510, 3159.15, 3169.05, 3176.14, 3155.53, 3174.41, 133000756, 165440356352.0], [20180511, 3174.41, 3179.8, 3180.76, 3162.21, 3163.26, 130659749, 167364296704.0], [20180514, 3163.26, 3167.04, 3183.82, 3163.48, 3174.03, 129327353, 172410683392.0], [20180515, 3174.03, 3180.42, 3192.81, 3164.52, 3192.12, 124549051, 162990784512.0], [20180516, 3192.12, 3180.23, 3191.9500000000003, 3166.81, 3169.57, 130524968, 174590984192.0], [20180517, 3169.57, 3170.01, 3172.77, 3148.62, 3154.28, 113995567, 150598844416.0], [20180518, 3154.28, 3151.08, 3193.4500000000003, 3144.78, 3193.3, 136516918, 168038055936.0], [20180521, 3193.3, 3206.1800000000003, 3219.7400000000002, 3203.34, 3213.84, 164459413, 202663460864.0], [20180522, 3213.84, 3211.25, 3214.59, 3192.23, 3214.35, 144292684, 185721667584.0], [20180523, 3214.35, 3205.44, 3205.44, 3168.96, 3168.96, 157807648, 199358103552.0], [20180524, 3168.96, 3167.94, 3173.53, 3152.07, 3154.65, 124085800, 160658178048.0], [20180525, 3154.65, 3148.41, 3156.73, 3131.07, 3141.3, 128610843, 166554042368.0], [20180528, 3141.3, 3136.81, 3149.66, 3115.96, 3135.08, 128755918, 168191262720.0], [20180529, 3135.08, 3129.62, 3143.21, 3112.15, 3120.46, 135717800, 177826103296.0], [20180530, 3120.46, 3081.14, 3085.4, 3041.0, 3041.44, 155115126, 191995199488.0], [20180531, 3041.44, 3061.83, 3098.08, 3054.27, 3095.4700000000003, 140475532, 185199034368.0], [20180601, 3095.4700000000003, 3084.75, 3102.09, 3059.79, 3075.14, 129872199, 166548881408.0], [20180604, 3075.14, 3083.4300000000003, 3098.4, 3076.9900000000002, 3091.19, 114593902, 154671611904.0], [20180605, 3091.19, 3088.01, 3114.77, 3080.05, 3114.21, 118735592, 164806311936.0], [20180606, 3114.21, 3109.17, 3117.53, 3103.53, 3115.1800000000003, 120196135, 162879963136.0], [20180607, 3115.1800000000003, 3121.1800000000003, 3128.7200000000003, 3105.58, 3109.5, 127784970, 167174307840.0], [20180608, 3109.5, 3100.6, 3100.6800000000003, 3053.29, 3067.15, 134688220, 161178779648.0], [20180611, 3067.15, 3057.34, 3063.61, 3037.91, 3052.78, 108563786, 143037317120.0], [20180612, 3052.78, 3053.03, 3081.4500000000003, 3034.1, 3079.8, 113275096, 154469089280.0], [20180613, 3079.8, 3071.46, 3071.46, 3044.12, 3049.8, 119607886, 155935260672.0], [20180614, 3049.8, 3038.07, 3066.05, 3032.41, 3044.16, 115469487, 147588825088.0], [20180615, 3044.16, 3037.4500000000003, 3048.8, 3008.73, 3021.9, 144532571, 162196013056.0], [20180619, 3021.9, 2982.65, 2984.9700000000003, 2871.35, 2907.82, 230550067, 241203642368.0], [20180620, 2907.82, 2889.98, 2925.56, 2872.16, 2915.73, 144301420, 153334284288.0], [20180621, 2915.73, 2912.0, 2940.59, 2872.62, 2875.81, 154378332, 159713165312.0], [20180622, 2875.81, 2855.59, 2891.9700000000003, 2837.14, 2889.76, 126143129, 127161475072.0], [20180625, 2889.76, 2903.4500000000003, 2908.62, 2857.87, 2859.34, 121917687, 132350468096.0], [20180626, 2859.34, 2829.9900000000002, 2850.2400000000002, 2803.79, 2844.51, 125918468, 138447241216.0], [20180627, 2844.51, 2842.4, 2854.26, 2798.8, 2813.18, 129420833, 142413496320.0], [20180628, 2813.18, 2799.9, 2825.9900000000002, 2782.4500000000003, 2786.9, 118357907, 129687429120.0], [20180629, 2786.9, 2789.81, 2848.37, 2782.38, 2847.42, 125671685, 135652376576.0], [20180702, 2847.42, 2841.58, 2845.68, 2756.82, 2775.56, 137035034, 147562758144.0], [20180703, 2775.56, 2774.57, 2786.89, 2722.4500000000003, 2786.89, 142498466, 161668022272.0], [20180704, 2786.89, 2776.63, 2793.18, 2754.16, 2759.13, 123262181, 131016163328.0], [20180705, 2759.13, 2755.34, 2777.52, 2727.94, 2733.88, 129226112, 132993671168.0], [20180706, 2733.88, 2731.35, 2768.87, 2691.02, 2747.23, 136294380, 148193034240.0], [20180709, 2747.23, 2752.4500000000003, 2815.79, 2752.4500000000003, 2815.11, 121549309, 135654522880.0], [20180710, 2815.11, 2819.71, 2828.4900000000002, 2800.63, 2827.63, 117062748, 132633116672.0], [20180711, 2827.63, 2780.7000000000003, 2794.36, 2752.44, 2777.77, 126821149, 138318168064.0], [20180712, 2777.77, 2771.04, 2844.19, 2771.04, 2837.66, 146980200, 170319085568.0], [20180713, 2837.66, 2831.43, 2835.46, 2818.85, 2831.18, 117689348, 146300878848.0], [20180716, 2831.18, 2827.08, 2837.51, 2804.4900000000002, 2814.04, 107767151, 129411194880.0], [20180717, 2814.04, 2806.89, 2806.92, 2774.76, 2798.13, 105409220, 124035194880.0], [20180718, 2798.13, 2801.78, 2818.4, 2786.04, 2787.26, 120961165, 138557145088.0], [20180719, 2787.26, 2791.02, 2805.01, 2764.4900000000002, 2772.55, 114486493, 129374568448.0], [20180720, 2772.55, 2769.75, 2837.86, 2753.84, 2829.27, 145907688, 155661123584.0], [20180723, 2829.27, 2815.2000000000003, 2863.57, 2809.62, 2859.54, 173382797, 186996850688.0], [20180724, 2859.54, 2862.27, 2911.46, 2862.27, 2905.56, 229578307, 228701880320.0], [20180725, 2905.56, 2911.4500000000003, 2912.31, 2894.04, 2903.65, 167800207, 166412075008.0], [20180726, 2903.65, 2905.79, 2915.3, 2875.7000000000003, 2882.23, 168428202, 157496688640.0], [20180727, 2882.23, 2879.69, 2889.69, 2864.11, 2873.59, 146371610, 132419371008.0], [20180730, 2873.59, 2871.94, 2896.01, 2850.3, 2869.05, 151652249, 145988583424.0], [20180731, 2869.05, 2866.9, 2884.68, 2854.32, 2876.4, 118931117, 119528767488.0], [20180801, 2876.4, 2882.51, 2897.4, 2823.93, 2824.53, 149514348, 151692869632.0], [20180802, 2824.53, 2815.34, 2815.34, 2726.48, 2768.02, 174179003, 169769320448.0], [20180803, 2768.02, 2763.4, 2777.66, 2740.43, 2740.44, 127006363, 129134690304.0], [20180806, 2740.44, 2736.53, 2760.4700000000003, 2692.32, 2705.16, 129753058, 132993802240.0], [20180807, 2705.16, 2711.7400000000002, 2779.37, 2696.04, 2779.37, 149579743, 147259490304.0], [20180808, 2779.37, 2771.13, 2779.91, 2741.07, 2744.07, 147688715, 139969757184.0], [20180809, 2744.07, 2729.58, 2801.66, 2726.2200000000003, 2794.38, 151660333, 151079878656.0], [20180810, 2794.38, 2791.4, 2806.12, 2777.51, 2795.31, 121532232, 123112595456.0], [20180813, 2795.31, 2769.02, 2789.8, 2742.56, 2785.87, 127532241, 129460543488.0], [20180814, 2785.87, 2780.7400000000002, 2789.44, 2766.57, 2780.96, 109571077, 112465395712.0], [20180815, 2780.96, 2777.25, 2777.7000000000003, 2721.2400000000002, 2723.26, 116161787, 118707675136.0], [20180816, 2723.26, 2691.43, 2732.9500000000003, 2672.7400000000002, 2705.19, 120277878, 117580996608.0], [20180817, 2705.19, 2723.89, 2730.33, 2665.59, 2668.9700000000003, 112445294, 115499393024.0], [20180820, 2668.9700000000003, 2673.07, 2698.4700000000003, 2653.11, 2698.4700000000003, 110784164, 114047614976.0], [20180821, 2698.4700000000003, 2700.34, 2739.17, 2696.29, 2733.83, 113586839, 122260217856.0], [20180822, 2733.83, 2731.96, 2731.96, 2709.06, 2714.61, 93664640, 98463973376.0], [20180823, 2714.61, 2714.87, 2736.01, 2700.8, 2724.62, 98446470, 107826020352.0], [20180824, 2724.62, 2717.08, 2748.82, 2705.32, 2729.43, 100516269, 102665797632.0], [20180827, 2729.43, 2736.32, 2780.9, 2736.32, 2780.9, 132762578, 141429686272.0], [20180828, 2780.9, 2782.29, 2791.39, 2769.4, 2777.98, 118749367, 125118578688.0], [20180829, 2777.98, 2774.86, 2778.54, 2762.35, 2769.29, 100156929, 101220663296.0], [20180830, 2769.29, 2769.33, 2780.53, 2736.35, 2737.7400000000002, 106060943, 106400399360.0], [20180831, 2737.7400000000002, 2730.11, 2744.63, 2710.54, 2725.25, 109758742, 114813353984.0], [20180903, 2725.25, 2716.4, 2722.85, 2692.36, 2720.73, 102213011, 104817688576.0], [20180904, 2720.73, 2720.65, 2756.61, 2712.38, 2750.58, 109010307, 113708883968.0], [20180905, 2750.58, 2741.38, 2745.4700000000003, 2704.34, 2704.34, 105002269, 107269447680.0], [20180906, 2704.34, 2697.58, 2719.41, 2683.7400000000002, 2691.59, 99017833, 106266083328.0], [20180907, 2691.59, 2696.68, 2728.55, 2683.7200000000003, 2702.3, 107523293, 113840070656.0], [20180910, 2702.3, 2698.01, 2703.43, 2667.32, 2669.48, 103559170, 102860718080.0], [20180911, 2669.48, 2668.4900000000002, 2680.57, 2652.7000000000003, 2664.8, 99865946, 96884580352.0], [20180912, 2664.8, 2659.7400000000002, 2672.07, 2647.17, 2656.11, 90026758, 93448208384.0], [20180913, 2656.11, 2679.21, 2689.06, 2653.19, 2686.58, 107335014, 112464142336.0], [20180914, 2686.58, 2688.78, 2694.92, 2675.29, 2681.64, 100005008, 104992358400.0], [20180917, 2681.64, 2671.29, 2671.29, 2647.92, 2651.79, 88238888, 86962601984.0], [20180918, 2651.79, 2644.3, 2700.19, 2644.3, 2699.9500000000003, 115767993, 113031888896.0], [20180919, 2699.9500000000003, 2694.8, 2746.08, 2690.9900000000002, 2730.85, 141550318, 140107005952.0], [20180920, 2730.85, 2732.17, 2743.96, 2724.08, 2729.2400000000002, 111387463, 104875868160.0], [20180921, 2729.2400000000002, 2733.87, 2797.4900000000002, 2722.03, 2797.4900000000002, 158016642, 148976353280.0], [20180925, 2797.4900000000002, 2775.07, 2790.03, 2771.16, 2781.14, 111983179, 108528050176.0], [20180926, 2781.14, 2785.32, 2827.34, 2783.34, 2806.81, 139567706, 145058775040.0], [20180927, 2806.81, 2805.79, 2810.51, 2786.32, 2791.78, 123997696, 123447713792.0], [20180928, 2791.78, 2794.26, 2821.76, 2791.84, 2821.35, 134290456, 125369991168.0], [20181008, 2821.35, 2768.21, 2771.94, 2710.18, 2716.51, 149501388, 141531545600.0], [20181009, 2716.51, 2713.73, 2734.31, 2711.2000000000003, 2721.01, 116771899, 110292459520.0], [20181010, 2721.01, 2723.7200000000003, 2743.55, 2703.06, 2725.84, 113485736, 111312453632.0], [20181011, 2725.84, 2643.07, 2661.29, 2560.32, 2583.46, 197150702, 170057760768.0], [20181012, 2583.46, 2574.04, 2615.92, 2536.67, 2606.91, 170081635, 142803206144.0], [20181015, 2606.91, 2605.91, 2611.9700000000003, 2564.7400000000002, 2568.1, 118576197, 105214738432.0], [20181016, 2568.1, 2567.76, 2597.7200000000003, 2536.44, 2546.33, 119419144, 106792247296.0], [20181017, 2546.33, 2574.31, 2582.55, 2517.57, 2561.61, 129953997, 117388353536.0], [20181018, 2561.61, 2544.91, 2544.91, 2485.62, 2486.42, 125428513, 106576764928.0], [20181019, 2486.42, 2460.08, 2553.39, 2449.2000000000003, 2550.4700000000003, 147323558, 130095923200.0], [20181022, 2550.4700000000003, 2565.64, 2675.41, 2565.64, 2654.88, 211888449, 197309808640.0], [20181023, 2654.88, 2652.65, 2659.81, 2583.26, 2594.83, 178343543, 166919405568.0], [20181024, 2594.83, 2579.9700000000003, 2640.4, 2577.77, 2603.3, 160060407, 142082162688.0], [20181025, 2603.3, 2540.93, 2606.1, 2531.53, 2603.8, 162032979, 137630187520.0], [20181026, 2603.8, 2610.9, 2626.12, 2580.85, 2598.85, 158936119, 133415493632.0], [20181029, 2598.85, 2593.59, 2595.54, 2529.19, 2542.1, 134241923, 122500038656.0], [20181030, 2542.1, 2538.57, 2586.92, 2521.78, 2568.05, 166682309, 152385929216.0], [20181031, 2568.05, 2573.01, 2612.92, 2567.03, 2602.78, 180550348, 154894729216.0], [20181101, 2602.78, 2617.03, 2636.8, 2603.65, 2606.2400000000002, 200903932, 180253802496.0], [20181102, 2606.2400000000002, 2649.25, 2676.48, 2628.87, 2676.48, 225026921, 207861563392.0], [20181105, 2676.48, 2665.43, 2673.19, 2639.27, 2665.43, 193760100, 168588918784.0], [20181106, 2665.43, 2660.7200000000003, 2660.86, 2635.32, 2659.36, 163669479, 138800939008.0], [20181107, 2659.36, 2659.84, 2675.68, 2639.25, 2641.34, 173201986, 147261816832.0], [20181108, 2641.34, 2660.09, 2662.37, 2632.3, 2635.63, 159635487, 128668819456.0], [20181109, 2635.63, 2621.2400000000002, 2621.2400000000002, 2598.16, 2598.87, 152446307, 121260490752.0], [20181112, 2598.87, 2593.2000000000003, 2631.17, 2590.21, 2630.52, 175031308, 142351433728.0], [20181113, 2630.52, 2600.5, 2666.4900000000002, 2597.35, 2654.88, 249282447, 189607231488.0], [20181114, 2654.88, 2648.31, 2658.31, 2627.96, 2632.2400000000002, 238449351, 176970432512.0], [20181115, 2632.2400000000002, 2632.14, 2668.17, 2631.89, 2668.17, 207848721, 171882496000.0], [20181116, 2668.17, 2669.78, 2695.57, 2657.03, 2679.11, 242198849, 204983599104.0], [20181119, 2679.11, 2681.9, 2703.51, 2674.18, 2703.51, 231662827, 196562714624.0], [20181120, 2703.51, 2684.29, 2690.83, 2643.36, 2645.85, 215891309, 180870414336.0], [20181121, 2645.85, 2619.82, 2653.8, 2617.78, 2651.51, 182596447, 149375778816.0], [20181122, 2651.51, 2655.9, 2658.0, 2634.48, 2645.43, 149309063, 125570170880.0], [20181123, 2645.43, 2640.67, 2642.04, 2577.35, 2579.48, 191474549, 149975646208.0], [20181126, 2579.48, 2580.84, 2595.0, 2568.04, 2575.81, 134314540, 108158091264.0], [20181127, 2575.81, 2585.83, 2592.54, 2566.17, 2574.68, 123658436, 102226558976.0], [20181128, 2574.68, 2575.4500000000003, 2601.96, 2561.56, 2601.7400000000002, 145963473, 119578492928.0], [20181129, 2601.7400000000002, 2613.78, 2617.55, 2567.44, 2567.44, 157168738, 129472446464.0], [20181130, 2567.44, 2564.56, 2590.21, 2555.32, 2588.19, 139329021, 112219824128.0], [20181203, 2588.19, 2647.13, 2665.3, 2629.18, 2654.8, 207478955, 187831795712.0], [20181204, 2654.8, 2651.56, 2666.08, 2644.9, 2665.96, 167940558, 144143400960.0], [20181205, 2665.96, 2629.83, 2660.39, 2625.91, 2649.81, 154502056, 133730205696.0], [20181206, 2649.81, 2629.82, 2633.68, 2603.13, 2605.18, 141661650, 129092976640.0], [20181207, 2605.18, 2609.34, 2614.58, 2599.28, 2605.89, 109074993, 97727660032.0], [20181210, 2605.89, 2589.19, 2599.76, 2576.2400000000002, 2584.58, 113199669, 99148144640.0], [20181211, 2584.58, 2587.01, 2596.15, 2583.2000000000003, 2594.09, 101304364, 85404123136.0], [20181212, 2594.09, 2608.11, 2610.01, 2595.08, 2602.15, 103518301, 88998199296.0], [20181213, 2602.15, 2607.14, 2645.84, 2599.46, 2634.05, 150738115, 132396105728.0], [20181214, 2634.05, 2627.28, 2629.16, 2593.7400000000002, 2593.7400000000002, 145942488, 123724988416.0], [20181217, 2593.7400000000002, 2587.26, 2598.9700000000003, 2573.87, 2597.9700000000003, 117363250, 102960848896.0], [20181218, 2597.9700000000003, 2583.63, 2599.15, 2563.57, 2576.65, 117033370, 99306536960.0], [20181219, 2576.65, 2578.68, 2579.87, 2547.08, 2549.56, 107661797, 93713178624.0], [20181220, 2549.56, 2544.51, 2554.86, 2516.02, 2536.27, 120566496, 103504986112.0], [20181221, 2536.27, 2526.55, 2527.42, 2498.69, 2516.25, 115671200, 101360623616.0], [20181224, 2516.25, 2506.7400000000002, 2529.44, 2500.44, 2527.01, 97339852, 85760933888.0], [20181225, 2527.01, 2503.9500000000003, 2513.96, 2462.84, 2504.82, 140670560, 114766012416.0], [20181226, 2504.82, 2501.12, 2513.83, 2492.08, 2498.29, 108799629, 93989535744.0], [20181227, 2498.29, 2527.7200000000003, 2532.0, 2483.09, 2483.09, 135406843, 112479764480.0], [20181228, 2483.09, 2483.62, 2505.11, 2478.33, 2493.9, 119245250, 105980854272.0], [20190102, 2493.9, 2497.88, 2500.28, 2456.42, 2465.29, 109932013, 97592573952.0], [20190103, 2465.29, 2461.78, 2488.48, 2455.93, 2464.36, 124397497, 106922786816.0], [20190104, 2464.36, 2446.02, 2515.32, 2440.91, 2514.87, 168877667, 139298668544.0], [20190107, 2514.87, 2528.7000000000003, 2536.98, 2515.51, 2533.09, 177305010, 145513234432.0], [20190108, 2533.09, 2530.3, 2531.35, 2520.16, 2526.46, 158099181, 123379040256.0], [20190109, 2526.46, 2536.42, 2574.41, 2536.16, 2544.35, 191887930, 160812531712.0], [20190110, 2544.35, 2543.85, 2551.83, 2531.66, 2535.1, 159874326, 132692328448.0], [20190111, 2535.1, 2539.55, 2554.79, 2533.36, 2553.83, 149444100, 122375659520.0], [20190114, 2553.83, 2553.33, 2556.29, 2533.01, 2535.77, 144825464, 116243415040.0], [20190115, 2535.77, 2537.37, 2571.5, 2532.43, 2570.35, 160265530, 137374982144.0], [20190116, 2570.35, 2569.07, 2574.2400000000002, 2563.01, 2570.42, 149301539, 126876311552.0], [20190117, 2570.42, 2573.58, 2582.56, 2557.71, 2559.64, 162468134, 127546130432.0], [20190118, 2559.64, 2567.7400000000002, 2598.88, 2565.9, 2596.01, 190767237, 151270424576.0], [20190121, 2596.01, 2599.06, 2618.98, 2599.06, 2610.51, 163425115, 139915493376.0], [20190122, 2610.51, 2609.64, 2609.64, 2573.06, 2579.7000000000003, 152537773, 122995433472.0], [20190123, 2579.7000000000003, 2575.26, 2589.51, 2572.41, 2581.0, 131426798, 105101320192.0], [20190124, 2581.0, 2584.65, 2597.29, 2569.7000000000003, 2591.69, 154042046, 131575037952.0], [20190125, 2591.69, 2596.26, 2617.0, 2595.63, 2601.7200000000003, 159394026, 135415169024.0], [20190128, 2601.7200000000003, 2615.71, 2630.32, 2591.1, 2596.98, 146981765, 127465635840.0], [20190129, 2596.98, 2592.36, 2601.7400000000002, 2559.98, 2594.25, 155581112, 126749048832.0], [20190130, 2594.25, 2584.75, 2598.82, 2575.41, 2575.58, 120502571, 101103927296.0], [20190131, 2575.58, 2581.33, 2606.63, 2571.58, 2584.57, 154303869, 126013243392.0], [20190201, 2584.57, 2597.78, 2618.48, 2590.55, 2618.23, 131986850, 111522627584.0], [20190211, 2618.23, 2613.17, 2654.1, 2613.17, 2653.9, 154898858, 137307193344.0], [20190212, 2653.9, 2654.04, 2674.48, 2648.83, 2671.89, 184101179, 156741533696.0], [20190213, 2671.89, 2674.52, 2727.08, 2666.52, 2721.07, 243794010, 207125315584.0], [20190214, 2721.07, 2715.54, 2729.46, 2707.4900000000002, 2719.7000000000003, 197037349, 170330832896.0], [20190215, 2719.7000000000003, 2712.79, 2715.63, 2679.79, 2682.39, 196004265, 169823256576.0], [20190218, 2682.39, 2699.82, 2754.36, 2699.82, 2754.36, 260436007, 224184074240.0], [20190219, 2754.36, 2759.5, 2780.78, 2737.59, 2755.65, 288046271, 247121051648.0], [20190220, 2755.65, 2761.06, 2767.41, 2739.98, 2761.2200000000003, 245972527, 205446922240.0], [20190221, 2761.2200000000003, 2759.94, 2794.01, 2744.98, 2751.8, 298649969, 253033381888.0], [20190222, 2751.8, 2749.46, 2804.23, 2736.33, 2804.23, 301481411, 264518877184.0], [20190225, 2804.23, 2838.39, 2961.8, 2838.39, 2961.28, 528658590, 465991434240.0], [20190226, 2961.28, 2969.1, 2995.68, 2938.62, 2941.52, 565557967, 492396544000.0], [20190227, 2941.52, 2939.93, 2997.4900000000002, 2924.64, 2953.82, 474976453, 411837628416.0], [20190228, 2953.82, 2950.05, 2965.3, 2930.2000000000003, 2940.9500000000003, 350206602, 298763943936.0], [20190301, 2940.9500000000003, 2954.4, 2994.01, 2930.83, 2994.01, 345786200, 307337658368.0], [20190304, 2994.01, 3015.94, 3090.8, 3006.94, 3027.58, 525649436, 480603668480.0], [20190305, 3027.58, 3019.88, 3054.96, 3009.4500000000003, 3054.25, 424142529, 382768545792.0], [20190306, 3054.25, 3060.4300000000003, 3103.83, 3050.11, 3102.1, 555006365, 485478334464.0], [20190307, 3102.1, 3103.67, 3129.94, 3074.98, 3106.42, 583817065, 525725237248.0], [20190308, 3106.42, 3038.34, 3075.05, 2969.58, 2969.86, 577855473, 525598261248.0], [20190311, 2969.86, 2969.08, 3028.25, 2963.58, 3026.9900000000002, 426213029, 404368424960.0], [20190312, 3026.9900000000002, 3049.08, 3093.39, 3029.9, 3060.31, 511173158, 487066632192.0], [20190313, 3060.31, 3062.33, 3065.29, 3013.93, 3026.9500000000003, 453214625, 451247308800.0], [20190314, 3026.9500000000003, 3013.6, 3041.16, 2968.82, 2990.69, 373141798, 356240359424.0], [20190315, 2990.69, 3000.88, 3048.12, 2999.43, 3021.75, 341206139, 344721489920.0], [20190318, 3021.75, 3027.8, 3096.42, 3009.51, 3096.42, 397797179, 398469595136.0], [20190319, 3096.42, 3099.9, 3113.4300000000003, 3076.36, 3090.98, 350908860, 353216790528.0], [20190320, 3090.98, 3084.17, 3102.52, 3053.4500000000003, 3090.64, 358557505, 349295411200.0], [20190321, 3090.64, 3094.12, 3125.02, 3086.85, 3101.46, 414251182, 403939819520.0], [20190322, 3101.46, 3100.73, 3107.28, 3064.88, 3104.15, 364848346, 356678336512.0], [20190325, 3104.15, 3058.8, 3087.0, 3041.9500000000003, 3043.03, 380278762, 375375659008.0], [20190326, 3043.03, 3057.56, 3062.69, 2988.4900000000002, 2997.1, 353498021, 341444820992.0], [20190327, 2997.1, 3012.26, 3022.76, 2987.77, 3022.7200000000003, 291390357, 295075971072.0], [20190328, 3022.7200000000003, 3009.8, 3025.78, 2991.78, 2994.94, 288106425, 289554563072.0], [20190329, 2994.94, 3000.68, 3093.03, 2999.9900000000002, 3090.76, 375082991, 386699624448.0], [20190401, 3090.76, 3111.66, 3176.62, 3111.66, 3170.36, 466124693, 480085934080.0], [20190402, 3170.36, 3183.27, 3193.27, 3164.91, 3176.82, 447068981, 462662074368.0], [20190403, 3176.82, 3159.15, 3219.26, 3152.33, 3216.3, 430548635, 442622050304.0], [20190404, 3216.3, 3233.69, 3254.14, 3216.85, 3246.57, 469117669, 475156381696.0], [20190408, 3246.57, 3271.27, 3288.4500000000003, 3210.52, 3244.81, 504518403, 506431242240.0], [20190409, 3244.81, 3240.39, 3251.65, 3215.7000000000003, 3239.66, 364169997, 380272967680.0], [20190410, 3239.66, 3224.65, 3264.78, 3204.88, 3241.9300000000003, 380134408, 395669962752.0], [20190411, 3241.9300000000003, 3241.55, 3254.13, 3185.55, 3189.96, 353031879, 360684552192.0], [20190412, 3189.96, 3184.86, 3199.28, 3168.04, 3188.63, 289788996, 288908967936.0], [20190415, 3188.63, 3233.46, 3253.98, 3177.27, 3177.79, 348809785, 355666132992.0], [20190416, 3177.79, 3164.4, 3253.6, 3153.21, 3253.6, 357918752, 360166621184.0], [20190417, 3253.6, 3250.15, 3275.33, 3239.8, 3263.12, 357541796, 354509881344.0], [20190418, 3263.12, 3261.07, 3271.39, 3241.83, 3250.2000000000003, 325539942, 323508174848.0], [20190419, 3250.2000000000003, 3250.15, 3274.33, 3226.81, 3270.8, 315198004, 315131920384.0], [20190422, 3270.8, 3278.4900000000002, 3279.4900000000002, 3206.88, 3215.04, 353217387, 359154286592.0], [20190423, 3215.04, 3211.87, 3231.58, 3186.76, 3198.59, 328361207, 324870176768.0], [20190424, 3198.59, 3203.56, 3210.65, 3156.61, 3201.61, 274872164, 278410854400.0], [20190425, 3201.61, 3190.59, 3193.75, 3123.03, 3123.83, 325879129, 309076099072.0], [20190426, 3123.83, 3108.16, 3129.21, 3085.81, 3086.4, 280873854, 274776408064.0], [20190429, 3086.4, 3090.63, 3107.76, 3050.03, 3062.5, 292114886, 289063272448.0], [20190430, 3062.5, 3052.62, 3088.41, 3052.62, 3078.34, 222302517, 225498136576.0], [20190506, 3078.34, 2984.73, 2986.54, 2876.4700000000003, 2906.46, 326972269, 314336509952.0], [20190507, 2906.46, 2914.29, 2937.28, 2889.07, 2926.39, 253281769, 245444214784.0], [20190508, 2926.39, 2873.14, 2929.43, 2866.7000000000003, 2893.76, 231530519, 218892615680.0], [20190509, 2893.76, 2871.2000000000003, 2888.86, 2845.04, 2850.9500000000003, 200041133, 197446877184.0], [20190510, 2850.9500000000003, 2878.23, 2941.4500000000003, 2838.38, 2939.21, 282306808, 274176262144.0], [20190513, 2939.21, 2905.07, 2921.41, 2892.17, 2903.71, 212029882, 202624122880.0], [20190514, 2903.71, 2872.83, 2909.2000000000003, 2872.83, 2883.61, 208345353, 201223307264.0], [20190515, 2883.61, 2902.64, 2945.39, 2902.64, 2938.68, 230519701, 226262777856.0], [20190516, 2938.68, 2933.5, 2956.17, 2929.06, 2955.71, 248385701, 226203074560.0], [20190517, 2955.71, 2955.77, 2956.78, 2873.8, 2882.3, 266301643, 247875174400.0], [20190520, 2882.3, 2874.8, 2882.63, 2838.4500000000003, 2870.6, 209472442, 199210778624.0], [20190521, 2870.6, 2867.71, 2919.2400000000002, 2862.5, 2905.9700000000003, 211387022, 202777772032.0], [20190522, 2905.9700000000003, 2905.52, 2912.4, 2879.64, 2891.7000000000003, 200026905, 193629372416.0], [20190523, 2891.7000000000003, 2880.84, 2885.14, 2846.96, 2852.52, 197340309, 192869482496.0], [20190524, 2852.52, 2847.84, 2871.86, 2846.02, 2853.0, 167205490, 162689318912.0], [20190527, 2853.0, 2851.28, 2898.13, 2833.04, 2892.38, 196720902, 193768718336.0], [20190528, 2892.38, 2890.27, 2924.04, 2887.08, 2909.91, 223310557, 227253813248.0], [20190529, 2909.91, 2894.83, 2934.98, 2890.66, 2914.7000000000003, 198958821, 202855038976.0], [20190530, 2914.7000000000003, 2903.42, 2907.85, 2881.38, 2905.81, 205758789, 197105549312.0], [20190531, 2905.81, 2904.5, 2922.91, 2895.58, 2898.7000000000003, 195230580, 191280398336.0], [20190603, 2898.7000000000003, 2901.7400000000002, 2920.83, 2875.9, 2890.08, 215943554, 208073326592.0], [20190604, 2890.08, 2887.64, 2888.39, 2851.9700000000003, 2862.28, 188463541, 181118910464.0], [20190605, 2862.28, 2882.94, 2888.77, 2858.57, 2861.42, 181561047, 175200845824.0], [20190606, 2861.42, 2862.33, 2862.33, 2822.19, 2827.8, 177064411, 164850548736.0], [20190610, 2827.8, 2833.01, 2861.13, 2824.36, 2852.13, 166585918, 162489827328.0], [20190611, 2852.13, 2854.07, 2927.43, 2854.07, 2925.7200000000003, 260525796, 254479990784.0], [20190612, 2925.7200000000003, 2917.2200000000003, 2924.7000000000003, 2903.88, 2909.38, 240255775, 223063949312.0], [20190613, 2909.38, 2905.29, 2918.42, 2885.92, 2910.7400000000002, 212957791, 191748210688.0], [20190614, 2910.7400000000002, 2913.0, 2924.32, 2879.66, 2881.9700000000003, 215435796, 194303115264.0], [20190617, 2881.9700000000003, 2880.42, 2902.48, 2877.39, 2887.62, 153964960, 143141634048.0], [20190618, 2887.62, 2891.09, 2898.33, 2874.31, 2890.16, 147705320, 136935235584.0], [20190619, 2890.16, 2944.12, 2953.34, 2916.2200000000003, 2917.8, 230756973, 225567260672.0], [20190620, 2917.8, 2917.33, 2997.39, 2915.09, 2987.12, 291011537, 288296534016.0], [20190621, 2987.12, 2990.37, 3010.35, 2989.25, 3001.98, 286973835, 276662452224.0], [20190624, 3001.98, 3004.29, 3012.83, 2994.42, 3008.15, 210493894, 211237175296.0], [20190625, 3008.15, 3004.91, 3004.91, 2948.9900000000002, 2982.07, 243699244, 244315078656.0], [20190626, 2982.07, 2964.62, 2986.91, 2958.46, 2976.28, 174449533, 172516048896.0], [20190627, 2976.28, 2982.61, 3011.54, 2981.05, 2996.79, 195397049, 208618651648.0], [20190628, 2996.79, 2992.2400000000002, 2992.2400000000002, 2961.2200000000003, 2978.88, 181431523, 183641767936.0], [20190701, 2978.88, 3024.62, 3045.37, 3014.69, 3044.9, 250840433, 266541056000.0], [20190702, 3044.9, 3042.58, 3048.48, 3033.78, 3043.94, 214520624, 229566611456.0], [20190703, 3043.94, 3031.83, 3031.83, 3006.32, 3015.26, 212296173, 218657996800.0], [20190704, 3015.26, 3015.68, 3024.5, 2991.91, 3005.25, 194415133, 202266394624.0], [20190705, 3005.25, 3004.7400000000002, 3014.85, 2990.92, 3011.06, 156755429, 163180838912.0], [20190708, 3011.06, 2997.81, 2997.81, 2918.7200000000003, 2933.36, 211541268, 205568819200.0], [20190709, 2933.36, 2928.82, 2937.76, 2912.81, 2928.23, 145110604, 154251427840.0], [20190710, 2928.23, 2935.19, 2936.75, 2908.16, 2915.3, 135483538, 141236256768.0], [20190711, 2915.3, 2928.06, 2945.8, 2907.89, 2917.76, 143692522, 152181407744.0], [20190712, 2917.76, 2915.34, 2938.53, 2905.81, 2930.55, 137794759, 142918877184.0], [20190715, 2930.55, 2921.55, 2955.0, 2886.7000000000003, 2942.19, 167643397, 176533209088.0], [20190716, 2942.19, 2938.64, 2944.82, 2931.29, 2937.62, 131811751, 140766396416.0], [20190717, 2937.62, 2933.02, 2942.07, 2924.46, 2931.69, 149631616, 152162959360.0], [20190718, 2931.69, 2921.7400000000002, 2921.7400000000002, 2901.18, 2901.18, 149888828, 149088845824.0], [20190719, 2901.18, 2909.68, 2939.6, 2909.68, 2924.2000000000003, 149469553, 149071216640.0], [20190722, 2924.2000000000003, 2925.79, 2927.16, 2879.69, 2886.9700000000003, 180674960, 204289441792.0], [20190723, 2886.9700000000003, 2886.9, 2901.36, 2883.05, 2899.94, 129310508, 148077346816.0], [20190724, 2899.94, 2907.93, 2936.4500000000003, 2907.79, 2923.28, 155245762, 178858098688.0], [20190725, 2923.28, 2923.19, 2937.36, 2916.15, 2937.36, 145684385, 175356379136.0], [20190726, 2937.36, 2928.06, 2948.33, 2924.4500000000003, 2944.54, 139343388, 158774673408.0], [20190729, 2944.54, 2943.92, 2948.4700000000003, 2932.98, 2941.01, 127991846, 147439140864.0], [20190730, 2941.01, 2946.26, 2965.63, 2946.26, 2952.34, 148316462, 170866343936.0], [20190731, 2952.34, 2944.4, 2944.4, 2926.4900000000002, 2932.51, 141052348, 164607868928.0], [20190801, 2932.51, 2920.85, 2927.34, 2901.75, 2908.77, 142389813, 171115642880.0], [20190802, 2908.77, 2861.33, 2872.4700000000003, 2851.44, 2867.84, 184888443, 216327405568.0], [20190805, 2867.84, 2854.58, 2863.69, 2821.5, 2821.5, 167419423, 196891475968.0], [20190806, 2821.5, 2776.9900000000002, 2787.42, 2733.92, 2777.56, 231123727, 255209226240.0], [20190807, 2777.56, 2789.02, 2792.69, 2768.68, 2768.68, 157716752, 176475734016.0], [20190808, 2768.68, 2784.18, 2799.69, 2782.2400000000002, 2794.55, 149539564, 178156142592.0], [20190809, 2794.55, 2805.59, 2808.33, 2770.48, 2774.75, 148240293, 171140333568.0], [20190812, 2774.75, 2781.98, 2814.9900000000002, 2776.62, 2814.9900000000002, 131563433, 162523267072.0], [20190813, 2814.9900000000002, 2798.05, 2802.04, 2790.61, 2797.26, 130916505, 153957515264.0], [20190814, 2797.26, 2824.4900000000002, 2829.89, 2807.7200000000003, 2808.91, 144014641, 173944881152.0], [20190815, 2808.91, 2762.34, 2815.9, 2756.83, 2815.8, 152772152, 173670531072.0], [20190816, 2815.8, 2817.57, 2840.32, 2811.8, 2823.82, 148582344, 186139377664.0], [20190819, 2823.82, 2835.52, 2883.1, 2829.85, 2883.1, 214546668, 247092215808.0], [20190820, 2883.1, 2879.08, 2892.08, 2875.0, 2880.0, 189677206, 209774346240.0], [20190821, 2880.0, 2875.4700000000003, 2885.59, 2872.56, 2880.33, 159019665, 183187275776.0], [20190822, 2880.33, 2887.66, 2888.5, 2867.55, 2883.44, 149206215, 169662169088.0], [20190823, 2883.44, 2885.15, 2902.46, 2878.7400000000002, 2897.43, 159156826, 192567132160.0], [20190826, 2897.43, 2851.02, 2870.4900000000002, 2849.2400000000002, 2863.57, 169895363, 191036669952.0], [20190827, 2863.57, 2879.52, 2919.64, 2879.41, 2902.19, 208141794, 230999687168.0], [20190828, 2902.19, 2901.63, 2905.44, 2887.01, 2893.76, 183097903, 201805053952.0], [20190829, 2893.76, 2896.0, 2898.6, 2878.59, 2890.92, 178613082, 196332765184.0], [20190830, 2890.92, 2907.38, 2914.58, 2874.1, 2886.2400000000002, 193959951, 224751173632.0], [20190902, 2886.2400000000002, 2886.94, 2928.48, 2883.68, 2924.11, 202786807, 226043691008.0], [20190903, 2924.11, 2925.94, 2930.15, 2915.2000000000003, 2930.15, 189001216, 225070153728.0], [20190904, 2930.15, 2927.75, 2957.41, 2925.88, 2957.41, 225495907, 251212693504.0], [20190905, 2957.41, 2972.66, 3015.84, 2972.66, 2985.86, 305438706, 340200652800.0], [20190906, 2985.86, 2996.62, 2999.94, 2981.6, 2999.6, 216826035, 258318745600.0], [20190909, 2999.6, 3023.78, 3026.2400000000002, 3005.69, 3024.7400000000002, 243377752, 286236540928.0], [20190910, 3024.7400000000002, 3027.41, 3027.41, 3005.38, 3021.2000000000003, 240012947, 275321749504.0], [20190911, 3021.2000000000003, 3029.93, 3030.56, 3004.2200000000003, 3008.81, 229837362, 263389560832.0], [20190912, 3008.81, 3016.63, 3033.4700000000003, 3005.19, 3031.2400000000002, 196968701, 224576028672.0], [20190916, 3031.2400000000002, 3041.92, 3042.93, 3020.05, 3030.75, 221878959, 237442269184.0], [20190917, 3030.75, 3023.71, 3023.71, 2970.57, 2978.12, 223338061, 237738934272.0], [20190918, 2978.12, 2984.08, 2996.4, 2982.4, 2985.66, 168046699, 199953629184.0], [20190919, 2985.66, 2992.92, 2999.28, 2975.4, 2999.28, 162690615, 193206550528.0], [20190920, 2999.28, 3004.81, 3011.34, 2996.19, 3006.4500000000003, 182145302, 218390593536.0], [20190923, 3006.4500000000003, 2998.4, 2998.4, 2960.83, 2977.08, 168139450, 199130546176.0], [20190924, 2977.08, 2979.48, 3002.9, 2973.76, 2985.34, 163902761, 206245806080.0], [20190925, 2985.34, 2977.67, 2977.67, 2955.43, 2955.43, 168543135, 203782750208.0], [20190926, 2955.43, 2964.48, 2970.04, 2928.26, 2929.09, 188932541, 216277565440.0], [20190927, 2929.09, 2929.4900000000002, 2939.08, 2920.93, 2932.17, 132905777, 153311002624.0], [20190930, 2932.17, 2927.92, 2936.48, 2905.19, 2905.19, 116646811, 142591705088.0], [20191008, 2905.19, 2905.76, 2933.02, 2905.76, 2913.57, 125535812, 151980785664.0], [20191009, 2913.57, 2902.08, 2924.86, 2891.54, 2924.86, 130424144, 150940237824.0], [20191010, 2924.86, 2923.71, 2949.2400000000002, 2918.23, 2947.71, 134239752, 157159981056.0], [20191011, 2947.71, 2954.82, 2980.79, 2943.01, 2973.66, 161203746, 182747398144.0], [20191014, 2973.66, 2993.96, 3026.38, 2989.81, 3007.88, 208614802, 221201760256.0], [20191015, 3007.88, 3005.66, 3005.66, 2986.3, 2991.05, 155376904, 169531932672.0], [20191016, 2991.05, 2992.61, 3010.42, 2975.92, 2978.71, 149885496, 166791544832.0], [20191017, 2978.71, 2979.9900000000002, 2986.7200000000003, 2969.57, 2977.33, 122527614, 136051253248.0], [20191018, 2977.33, 2982.34, 2987.2000000000003, 2933.2400000000002, 2938.14, 149990678, 162018279424.0], [20191021, 2938.14, 2933.9, 2940.32, 2917.69, 2939.62, 132475107, 145685889024.0], [20191022, 2939.62, 2945.6, 2954.64, 2934.39, 2954.38, 117482048, 130381742080.0], [20191023, 2954.38, 2952.9700000000003, 2957.3, 2934.63, 2941.62, 123812881, 139653644288.0], [20191024, 2941.62, 2944.01, 2953.04, 2927.06, 2940.92, 126540290, 141667237888.0], [20191025, 2940.92, 2940.4700000000003, 2958.2400000000002, 2920.52, 2954.93, 136860706, 160224083968.0], [20191028, 2954.93, 2958.69, 2980.13, 2956.96, 2980.05, 173731481, 198817005568.0], [20191029, 2980.05, 2979.04, 2979.04, 2954.18, 2954.18, 166110058, 195288088576.0], [20191030, 2954.18, 2949.46, 2953.3, 2934.83, 2939.32, 158798110, 181529493504.0], [20191031, 2939.32, 2944.84, 2946.75, 2923.52, 2929.06, 161571483, 181801943040.0], [20191101, 2929.06, 2924.34, 2959.83, 2917.15, 2958.2000000000003, 159907373, 175630843904.0], [20191104, 2958.2000000000003, 2964.58, 2983.06, 2964.58, 2975.4900000000002, 167248364, 188710092800.0], [20191105, 2975.4900000000002, 2977.7000000000003, 3008.31, 2968.03, 2991.56, 179891593, 203691622400.0], [20191106, 2991.56, 2992.04, 2995.56, 2969.7200000000003, 2978.6, 165263547, 183985242112.0], [20191107, 2978.6, 2978.15, 2988.96, 2969.12, 2978.71, 136952678, 155834875904.0], [20191108, 2978.71, 2993.98, 2998.76, 2962.84, 2964.18, 149742107, 173867220992.0], [20191111, 2964.18, 2949.96, 2949.96, 2906.77, 2909.9700000000003, 157916105, 166285148160.0], [20191112, 2909.9700000000003, 2913.0, 2918.3, 2891.51, 2914.82, 129729154, 139060723712.0], [20191113, 2914.82, 2913.02, 2913.86, 2893.9700000000003, 2905.2400000000002, 129765841, 146943639552.0], [20191114, 2905.2400000000002, 2907.7400000000002, 2917.37, 2899.62, 2909.87, 129145448, 151576182784.0], [20191115, 2909.87, 2911.35, 2917.83, 2891.2000000000003, 2891.34, 135519463, 152576393216.0], [20191118, 2891.34, 2889.55, 2911.38, 2884.09, 2909.2000000000003, 124433177, 144677421056.0], [20191119, 2909.2000000000003, 2904.28, 2933.9900000000002, 2902.86, 2933.9900000000002, 135417604, 155770748928.0], [20191120, 2933.9900000000002, 2928.11, 2930.4900000000002, 2907.42, 2911.05, 137357530, 158543200256.0], [20191121, 2911.05, 2902.55, 2910.36, 2891.53, 2903.64, 123458607, 139851202560.0], [20191122, 2903.64, 2906.2400000000002, 2925.02, 2873.9900000000002, 2885.29, 158623365, 180593836032.0], [20191125, 2885.29, 2885.61, 2906.61, 2880.65, 2906.17, 178587429, 174234583040.0], [20191126, 2906.17, 2912.52, 2915.04, 2897.93, 2907.06, 170004663, 165496766464.0], [20191127, 2907.06, 2905.4, 2914.4900000000002, 2893.42, 2903.19, 133862205, 137449701376.0], [20191128, 2903.19, 2902.36, 2909.84, 2883.43, 2889.69, 119522468, 122616545280.0], [20191129, 2889.69, 2885.9700000000003, 2892.39, 2858.58, 2871.98, 122612968, 140371312640.0], [20191202, 2871.98, 2874.4500000000003, 2888.89, 2870.2400000000002, 2875.81, 128755806, 139351769088.0], [20191203, 2875.81, 2869.88, 2884.86, 2857.32, 2884.7000000000003, 123778742, 135278608384.0], [20191204, 2884.7000000000003, 2876.91, 2882.5, 2869.42, 2878.12, 125543653, 135879221248.0], [20191205, 2878.12, 2886.52, 2902.0, 2885.08, 2899.4700000000003, 143163096, 159736594432.0], [20191206, 2899.4700000000003, 2902.28, 2912.01, 2894.75, 2912.01, 134128878, 149507325952.0], [20191209, 2912.01, 2914.46, 2919.59, 2905.25, 2914.48, 160796527, 174546485248.0], [20191210, 2914.48, 2908.94, 2919.2000000000003, 2902.79, 2917.32, 170123998, 180617297920.0], [20191211, 2917.32, 2922.6, 2928.26, 2915.0, 2924.42, 165541087, 175716089856.0], [20191212, 2924.42, 2926.34, 2926.34, 2913.48, 2915.7000000000003, 151760804, 166044155904.0], [20191213, 2915.7000000000003, 2937.78, 2969.98, 2935.85, 2967.68, 211978585, 234036543488.0], [20191216, 2967.68, 2970.9700000000003, 2984.64, 2958.71, 2984.39, 211862119, 237666762752.0], [20191217, 2984.39, 2985.26, 3039.38, 2982.5, 3022.42, 293032254, 302090911744.0], [20191218, 3022.42, 3021.4700000000003, 3033.23, 3011.7200000000003, 3017.04, 244089691, 259173629952.0], [20191219, 3017.04, 3017.15, 3021.42, 3007.9900000000002, 3017.07, 208624264, 220688285696.0], [20191220, 3017.07, 3019.64, 3027.48, 3002.26, 3004.94, 215075755, 223305039872.0], [20191223, 3004.94, 2999.04, 3009.34, 2960.44, 2962.75, 205716617, 218484277248.0], [20191224, 2962.75, 2965.83, 2983.82, 2960.68, 2982.68, 163030250, 167366672384.0], [20191225, 2982.68, 2980.43, 2988.29, 2970.66, 2981.88, 175654028, 189608558592.0], [20191226, 2981.88, 2981.25, 3007.35, 2980.4, 3007.35, 182440426, 195586080768.0], [20191227, 3007.35, 3006.85, 3036.11, 3003.63, 3005.04, 247102779, 258118746112.0], [20191230, 3005.04, 2998.17, 3041.4, 2983.34, 3040.02, 248066530, 267382996992.0], [20191231, 3040.02, 3036.39, 3051.68, 3030.51, 3050.12, 217429022, 226763997184.0], [20200102, 3050.12, 3066.34, 3098.1, 3066.34, 3085.2000000000003, 292470208, 327197130752.0], [20200103, 3085.2000000000003, 3089.02, 3093.82, 3074.52, 3083.79, 261496667, 289991720960.0], [20200106, 3083.79, 3070.91, 3107.2000000000003, 3065.31, 3083.41, 312575842, 331182538752.0], [20200107, 3083.41, 3085.4900000000002, 3105.4500000000003, 3084.33, 3104.8, 276583111, 288159236096.0], [20200108, 3104.8, 3094.2400000000002, 3094.2400000000002, 3059.13, 3066.89, 297872553, 306517409792.0], [20200109, 3066.89, 3082.64, 3097.33, 3080.13, 3094.88, 243435649, 271716024320.0], [20200110, 3094.88, 3102.29, 3105.23, 3081.4, 3092.29, 210442462, 241555668992.0], [20200113, 3092.29, 3091.4900000000002, 3115.57, 3075.38, 3115.57, 210621004, 258524053504.0], [20200114, 3115.57, 3120.67, 3127.17, 3105.61, 3106.82, 229973769, 271542435840.0], [20200115, 3106.82, 3103.17, 3107.94, 3082.04, 3090.04, 202313023, 232913453056.0], [20200116, 3090.04, 3095.73, 3096.37, 3070.88, 3074.08, 203375475, 236843352064.0], [20200117, 3074.08, 3081.46, 3091.9500000000003, 3067.25, 3075.5, 190304299, 242273042432.0], [20200120, 3075.5, 3082.11, 3096.31, 3070.48, 3095.79, 210493341, 271122448384.0], [20200121, 3095.79, 3085.79, 3085.79, 3051.23, 3052.14, 234830739, 286268096512.0], [20200122, 3052.14, 3038.4900000000002, 3069.25, 3006.27, 3060.75, 223852865, 278456926208.0], [20200123, 3060.75, 3037.9500000000003, 3045.04, 2955.35, 2976.53, 272763234, 327490371584.0], [20200203, 2976.53, 2716.7000000000003, 2766.58, 2716.7000000000003, 2746.61, 215912103, 257019592704.0], [20200204, 2746.61, 2685.27, 2786.16, 2685.27, 2783.29, 364046200, 374068477952.0], [20200205, 2783.29, 2792.37, 2842.7400000000002, 2778.86, 2818.09, 309761823, 349184131072.0], [20200206, 2818.09, 2826.89, 2876.59, 2807.61, 2866.51, 316392142, 358582583296.0], [20200207, 2866.51, 2858.93, 2875.96, 2838.77, 2875.96, 309479642, 362384162816.0], [20200210, 2875.96, 2860.5, 2891.85, 2851.05, 2890.4900000000002, 294929784, 341520384000.0], [20200211, 2890.4900000000002, 2894.54, 2913.82, 2882.2400000000002, 2901.67, 269168335, 302956838912.0], [20200212, 2901.67, 2895.56, 2926.9, 2892.42, 2926.9, 248733429, 297534423040.0], [20200213, 2926.9, 2927.14, 2935.41, 2901.2400000000002, 2906.07, 274804844, 334526316544.0], [20200214, 2906.07, 2899.87, 2926.94, 2899.57, 2917.01, 250650627, 308080377856.0], [20200217, 2917.01, 2924.9900000000002, 2983.64, 2924.9900000000002, 2983.62, 313198007, 367014346752.0], [20200218, 2983.62, 2981.41, 2990.6, 2960.78, 2984.9700000000003, 311665913, 374998564864.0], [20200219, 2984.9700000000003, 2979.52, 2998.27, 2971.82, 2975.4, 315141151, 381331144704.0], [20200220, 2975.4, 2981.88, 3031.37, 2968.4500000000003, 3030.15, 345732881, 413761372160.0], [20200221, 3030.15, 3022.25, 3058.9, 3020.14, 3039.67, 364557276, 445062086656.0], [20200224, 3039.67, 3027.89, 3042.18, 3007.36, 3031.23, 370430044, 451601367040.0], [20200225, 3031.23, 2982.07, 3016.9500000000003, 2943.7200000000003, 3013.05, 441622762, 513128628224.0], [20200226, 3013.05, 2978.42, 3028.78, 2974.94, 2987.93, 469049552, 495341436928.0], [20200227, 2987.93, 2992.4900000000002, 3009.46, 2980.48, 2991.33, 350523658, 395955634176.0], [20200228, 2991.33, 2924.64, 2948.13, 2878.54, 2880.3, 401216914, 432657760256.0], [20200302, 2880.3, 2899.31, 2982.51, 2899.31, 2970.93, 367333369, 397244203008.0], [20200303, 2970.93, 3006.89, 3026.84, 2976.62, 2992.9, 410108047, 447053692928.0], [20200304, 2992.9, 2981.81, 3012.0, 2974.36, 3011.67, 353338278, 389893914624.0], [20200305, 3011.67, 3036.15, 3074.26, 3022.93, 3071.6800000000003, 445425806, 482770485248.0], [20200306, 3071.6800000000003, 3039.94, 3052.44, 3029.46, 3034.51, 362061533, 377388531712.0], [20200309, 3034.51, 2987.18, 2989.21, 2940.71, 2943.29, 414560736, 438143844352.0], [20200310, 2943.29, 2918.93, 3000.3, 2904.8, 2996.76, 393296648, 425017180160.0], [20200311, 2996.76, 3001.76, 3010.03, 2968.52, 2968.52, 352470970, 378766622720.0], [20200312, 2968.52, 2936.02, 2944.4700000000003, 2906.28, 2923.4900000000002, 307778457, 328209203200.0], [20200313, 2923.4900000000002, 2804.23, 2910.88, 2799.98, 2887.43, 366450436, 393019654144.0], [20200316, 2887.43, 2897.3, 2898.04, 2784.66, 2789.25, 351878665, 375626989568.0], [20200317, 2789.25, 2796.28, 2826.91, 2715.2200000000003, 2779.64, 306149677, 323012820992.0], [20200318, 2779.64, 2792.32, 2815.87, 2728.76, 2728.76, 291159852, 318611390464.0], [20200319, 2728.76, 2719.41, 2736.82, 2646.8, 2702.13, 302302747, 330518003712.0], [20200320, 2702.13, 2727.02, 2751.9, 2702.4900000000002, 2745.62, 252019507, 281583353856.0], [20200323, 2745.62, 2677.59, 2703.33, 2656.5, 2660.17, 249820250, 268423249920.0], [20200324, 2660.17, 2703.02, 2723.41, 2667.13, 2722.44, 257021930, 278999302144.0], [20200325, 2722.44, 2775.3, 2788.64, 2757.8, 2781.59, 273144466, 293191188480.0], [20200326, 2781.59, 2761.9, 2788.5, 2753.43, 2764.91, 234084022, 248279777280.0], [20200327, 2764.91, 2792.98, 2805.55, 2771.76, 2772.2000000000003, 240764066, 253630726144.0], [20200330, 2772.2000000000003, 2739.7200000000003, 2759.1, 2723.05, 2747.21, 239706604, 250687143936.0], [20200331, 2747.21, 2767.31, 2771.17, 2743.12, 2750.3, 218598674, 224271056896.0], [20200401, 2750.3, 2743.54, 2773.36, 2731.08, 2734.52, 217253427, 225624653824.0], [20200402, 2734.52, 2720.23, 2780.64, 2719.9, 2780.64, 217864600, 233111568384.0], [20200403, 2780.64, 2773.58, 2780.59, 2754.07, 2763.9900000000002, 200837404, 214062219264.0], [20200407, 2763.9900000000002, 2806.9700000000003, 2823.28, 2801.84, 2820.76, 270198186, 286627790848.0], [20200408, 2820.76, 2805.92, 2823.21, 2800.3, 2815.37, 243515305, 253159669760.0], [20200409, 2815.37, 2825.84, 2832.4, 2820.43, 2825.9, 238184843, 247392993280.0], [20200410, 2825.9, 2827.19, 2833.02, 2789.98, 2796.63, 233454768, 246376300544.0], [20200413, 2796.63, 2784.6, 2792.89, 2774.08, 2783.05, 177124554, 184120279040.0], [20200414, 2783.05, 2794.8, 2827.3, 2789.43, 2827.28, 202696569, 223605702656.0], [20200415, 2827.28, 2826.66, 2829.75, 2808.7000000000003, 2811.17, 205621146, 231631634432.0], [20200416, 2811.17, 2798.43, 2823.34, 2796.84, 2819.94, 203003773, 222432608256.0], [20200417, 2819.94, 2835.56, 2854.96, 2830.02, 2838.4900000000002, 245736750, 280025235456.0], [20200420, 2838.4900000000002, 2840.41, 2852.9900000000002, 2833.26, 2852.55, 211847078, 233759309824.0], [20200421, 2852.55, 2842.2400000000002, 2842.2400000000002, 2808.02, 2827.01, 233235870, 248688590848.0], [20200422, 2827.01, 2814.07, 2843.98, 2808.48, 2843.98, 217320000, 232796782592.0], [20200423, 2843.98, 2850.51, 2853.64, 2835.9, 2838.5, 248779037, 262662045696.0], [20200424, 2838.5, 2834.94, 2834.94, 2802.5, 2808.53, 235185076, 244122288128.0], [20200427, 2808.53, 2812.2400000000002, 2832.67, 2802.96, 2815.4900000000002, 210130981, 225293713408.0], [20200428, 2815.4900000000002, 2819.9900000000002, 2821.75, 2758.25, 2810.02, 253872745, 270534754304.0], [20200429, 2810.02, 2801.38, 2831.76, 2800.7400000000002, 2822.44, 202061807, 222720229376.0], [20200430, 2822.44, 2832.38, 2865.59, 2832.38, 2860.08, 242455278, 277440921600.0], [20200506, 2860.08, 2831.63, 2879.26, 2830.65, 2878.14, 249826616, 303890038784.0], [20200507, 2878.14, 2876.4700000000003, 2882.02, 2864.58, 2871.52, 226736957, 268607488000.0], [20200508, 2871.52, 2882.71, 2903.8, 2879.2000000000003, 2895.34, 226822075, 276562706432.0], [20200511, 2895.34, 2901.57, 2914.28, 2884.38, 2894.8, 225120410, 271930638336.0], [20200512, 2894.8, 2894.62, 2897.9, 2871.23, 2891.56, 197082985, 238476214272.0], [20200513, 2891.56, 2882.96, 2900.26, 2875.54, 2898.05, 185061310, 223866912768.0], [20200514, 2898.05, 2887.06, 2887.06, 2869.18, 2870.34, 197776202, 237336969216.0], [20200515, 2870.34, 2880.71, 2884.2200000000003, 2863.37, 2868.46, 188983592, 246878191616.0], [20200518, 2868.46, 2872.52, 2889.98, 2862.27, 2875.42, 226022882, 289089585152.0], [20200519, 2875.42, 2897.69, 2900.2200000000003, 2887.58, 2898.58, 197222405, 256277807104.0], [20200520, 2898.58, 2896.4700000000003, 2896.4700000000003, 2876.18, 2883.7400000000002, 210519985, 269176553472.0], [20200521, 2883.7400000000002, 2890.7200000000003, 2891.52, 2864.21, 2867.92, 203532038, 250569932800.0], [20200522, 2867.92, 2863.05, 2863.05, 2808.02, 2813.77, 209063712, 245229600768.0], [20200525, 2813.77, 2816.2400000000002, 2821.5, 2802.4700000000003, 2817.9700000000003, 172885557, 202115350528.0], [20200526, 2817.9700000000003, 2827.9, 2848.34, 2825.9, 2846.55, 174562369, 207427829760.0], [20200527, 2846.55, 2847.32, 2849.0, 2831.93, 2836.8, 198149343, 227934388224.0], [20200528, 2836.8, 2838.21, 2861.92, 2820.15, 2846.2200000000003, 207546019, 239234252800.0], [20200529, 2846.2200000000003, 2835.58, 2855.38, 2829.63, 2852.35, 206792804, 233798991872.0], [20200601, 2852.35, 2871.96, 2917.15, 2871.96, 2915.43, 260196050, 307416203264.0], [20200602, 2915.43, 2916.32, 2926.36, 2909.13, 2921.4, 256108049, 294402752512.0], [20200603, 2921.4, 2930.39, 2942.76, 2922.66, 2923.37, 255663980, 300447825920.0], [20200604, 2923.37, 2931.84, 2932.9700000000003, 2910.75, 2919.25, 226605873, 254345986048.0], [20200605, 2919.25, 2923.19, 2930.8, 2909.12, 2930.8, 217360673, 253141139456.0], [20200608, 2930.8, 2941.98, 2950.07, 2934.21, 2937.77, 231124360, 274611814400.0], [20200609, 2937.77, 2939.54, 2957.12, 2932.94, 2956.11, 209048585, 251414691840.0], [20200610, 2956.11, 2951.28, 2951.33, 2934.84, 2943.75, 207925969, 243968491520.0], [20200611, 2943.75, 2939.79, 2952.65, 2912.19, 2920.9, 233722947, 289023262720.0], [20200612, 2920.9, 2876.8, 2930.26, 2872.62, 2919.7400000000002, 236008642, 274321719296.0], [20200615, 2919.7400000000002, 2908.28, 2922.54, 2890.03, 2890.03, 243205046, 293361549312.0], [20200616, 2890.03, 2912.83, 2931.78, 2909.13, 2931.75, 223313065, 270948564992.0], [20200617, 2931.75, 2932.67, 2936.62, 2919.04, 2935.87, 234654391, 278007119872.0], [20200618, 2935.87, 2929.88, 2942.9, 2920.11, 2939.32, 258691377, 289367719936.0], [20200619, 2939.32, 2938.79, 2973.32, 2935.82, 2967.63, 264313961, 319089115136.0], [20200622, 2967.63, 2966.9, 2983.44, 2959.04, 2965.27, 267883834, 346028736512.0], [20200623, 2965.27, 2960.89, 2972.4, 2949.85, 2970.62, 225212208, 305378754560.0], [20200624, 2970.62, 2972.98, 2982.94, 2971.2200000000003, 2979.55, 213200732, 297008791552.0], [20200629, 2979.55, 2973.08, 2977.91, 2951.77, 2961.52, 220622729, 293886001152.0], [20200630, 2961.52, 2965.11, 2990.83, 2965.11, 2984.67, 214957214, 297312321536.0], [20200701, 2984.67, 2991.18, 3026.19, 2984.98, 3025.98, 273313140, 369883807744.0], [20200702, 3025.98, 3023.7200000000003, 3092.44, 3021.67, 3090.57, 391127996, 478216486912.0], [20200703, 3090.57, 3104.0, 3152.81, 3104.0, 3152.81, 458793851, 535489347584.0], [20200706, 3152.81, 3187.84, 3337.27, 3187.84, 3332.88, 643878906, 724153663488.0], [20200707, 3332.88, 3380.9500000000003, 3407.08, 3336.2400000000002, 3345.34, 657840159, 793638404096.0], [20200708, 3345.34, 3337.55, 3421.53, 3327.71, 3403.44, 587081685, 696807653376.0], [20200709, 3403.44, 3403.48, 3456.9700000000003, 3393.64, 3450.59, 620001823, 751406809088.0], [20200710, 3450.59, 3418.9300000000003, 3433.11, 3372.51, 3383.32, 556120011, 703197544448.0], [20200713, 3383.32, 3379.39, 3458.79, 3369.04, 3443.29, 558006875, 717397032960.0], [20200714, 3443.29, 3435.02, 3451.2200000000003, 3366.08, 3414.62, 543211492, 707327033344.0], [20200715, 3414.62, 3422.08, 3432.4500000000003, 3345.75, 3361.3, 492030542, 674727395328.0], [20200716, 3361.3, 3356.36, 3373.53, 3209.73, 3210.1, 490613123, 679468335104.0], [20200717, 3210.1, 3214.4, 3252.78, 3181.27, 3214.13, 359652413, 486536118272.0], [20200720, 3214.13, 3243.91, 3314.15, 3220.6800000000003, 3314.15, 418555306, 544045662208.0], [20200721, 3314.15, 3330.55, 3336.6800000000003, 3300.57, 3320.89, 359252029, 488862187520.0], [20200722, 3320.89, 3315.1800000000003, 3381.98, 3311.79, 3333.16, 393335335, 540577038336.0], [20200723, 3333.16, 3306.15, 3336.3, 3257.83, 3325.11, 407042499, 546887073792.0], [20200724, 3325.11, 3310.65, 3319.13, 3184.96, 3196.77, 427054026, 584311832576.0], [20200727, 3196.77, 3210.39, 3221.98, 3174.66, 3205.23, 299319021, 402231918592.0], [20200728, 3205.23, 3226.13, 3245.3, 3208.4900000000002, 3227.96, 289377861, 389873696768.0], [20200729, 3227.96, 3221.9900000000002, 3294.55, 3209.9900000000002, 3294.55, 324924062, 453094408192.0], [20200730, 3294.55, 3299.57, 3312.4500000000003, 3282.16, 3286.82, 340704121, 476973989888.0], [20200731, 3286.82, 3280.8, 3333.79, 3261.61, 3310.01, 353758979, 495778037760.0], [20200803, 3310.01, 3332.1800000000003, 3368.1, 3327.6800000000003, 3367.9700000000003, 407460867, 572430745600.0], [20200804, 3367.9700000000003, 3376.44, 3391.07, 3352.5, 3371.69, 442328551, 604942172160.0], [20200805, 3371.69, 3363.33, 3383.64, 3333.88, 3377.56, 385823027, 526515044352.0], [20200806, 3377.56, 3380.76, 3392.7000000000003, 3334.33, 3386.46, 415302510, 570488258560.0], [20200807, 3386.46, 3370.59, 3374.13, 3307.71, 3354.04, 403929633, 561435639808.0], [20200810, 3354.04, 3341.53, 3399.9300000000003, 3335.04, 3379.25, 381379630, 527083929600.0], [20200811, 3379.25, 3379.4900000000002, 3409.06, 3336.09, 3340.29, 400452706, 514020769792.0], [20200812, 3340.29, 3327.4900000000002, 3335.73, 3263.27, 3319.27, 378328959, 480731234304.0], [20200813, 3319.27, 3328.1800000000003, 3338.15, 3309.46, 3320.73, 324291278, 387162275840.0], [20200814, 3320.73, 3315.67, 3362.03, 3302.7400000000002, 3360.1, 305998376, 367467429888.0], [20200817, 3360.1, 3373.9, 3450.9, 3369.37, 3438.8, 434598260, 537425084416.0], [20200818, 3438.8, 3441.9300000000003, 3456.7200000000003, 3432.64, 3451.09, 380729275, 493052166144.0], [20200819, 3451.09, 3444.56, 3454.46, 3406.16, 3408.13, 405722214, 498262147072.0], [20200820, 3408.13, 3385.96, 3394.56, 3352.78, 3363.9, 335600982, 401815535616.0], [20200821, 3363.9, 3380.23, 3393.92, 3358.0, 3380.6800000000003, 287488340, 361281748992.0], [20200824, 3380.6800000000003, 3391.11, 3396.57, 3368.03, 3385.64, 266227841, 345683394560.0], [20200825, 3385.64, 3392.88, 3408.87, 3364.16, 3373.58, 277113421, 355997777920.0], [20200826, 3373.58, 3371.81, 3382.6, 3320.14, 3329.7400000000002, 294451036, 381928898560.0], [20200827, 3329.7400000000002, 3333.4900000000002, 3351.83, 3312.9900000000002, 3350.11, 237099353, 317153378304.0], [20200828, 3350.11, 3346.29, 3405.88, 3339.65, 3403.81, 271325549, 379367030784.0], [20200831, 3403.81, 3416.55, 3442.7400000000002, 3395.4700000000003, 3395.6800000000003, 323473890, 436930117632.0], [20200901, 3395.6800000000003, 3389.7400000000002, 3410.61, 3381.71, 3410.61, 246999249, 326850969600.0], [20200902, 3410.61, 3420.4700000000003, 3421.4, 3377.21, 3404.8, 261546319, 345638993920.0], [20200903, 3404.8, 3404.03, 3425.63, 3374.26, 3384.98, 255346279, 350706565120.0], [20200904, 3384.98, 3336.41, 3360.11, 3328.55, 3355.37, 221636550, 308179664896.0], [20200907, 3355.37, 3349.92, 3368.2400000000002, 3285.63, 3292.59, 260616567, 357726453760.0], [20200908, 3292.59, 3301.2200000000003, 3324.39, 3276.44, 3316.42, 271066278, 320229900288.0], [20200909, 3316.42, 3281.0, 3289.61, 3238.56, 3254.63, 351509747, 341054521344.0], [20200910, 3254.63, 3282.23, 3285.4700000000003, 3227.64, 3234.82, 312472804, 309676736512.0], [20200911, 3234.82, 3225.78, 3262.5, 3220.54, 3260.35, 221698830, 254844993536.0], [20200914, 3260.35, 3275.92, 3283.53, 3261.15, 3278.81, 213924137, 269219921920.0], [20200915, 3278.81, 3277.13, 3297.69, 3263.75, 3295.6800000000003, 197684400, 251763867648.0], [20200916, 3295.6800000000003, 3293.17, 3302.46, 3271.08, 3283.92, 200443364, 242270896128.0], [20200917, 3283.92, 3277.32, 3290.41, 3248.5, 3270.44, 202931972, 279311056896.0], [20200918, 3270.44, 3270.91, 3338.32, 3268.53, 3338.09, 256260788, 337025892352.0], [20200921, 3338.09, 3348.9, 3350.59, 3313.07, 3316.94, 216503093, 287691309056.0], [20200922, 3316.94, 3290.67, 3320.23, 3265.7000000000003, 3274.3, 214015065, 269113294848.0], [20200923, 3274.3, 3278.84, 3289.76, 3264.89, 3279.71, 169178068, 240742432768.0], [20200924, 3279.71, 3262.88, 3265.35, 3221.2400000000002, 3223.1800000000003, 206736011, 258259927040.0], [20200925, 3223.1800000000003, 3234.37, 3239.4700000000003, 3208.04, 3219.42, 164822419, 220674473984.0], [20200928, 3219.42, 3224.98, 3238.1800000000003, 3210.89, 3217.53, 155982783, 209672388608.0], [20200929, 3217.53, 3231.86, 3242.79, 3219.79, 3224.36, 151349870, 207307816960.0], [20200930, 3224.36, 3232.71, 3244.91, 3202.34, 3218.05, 153504457, 205762854912.0], [20201009, 3218.05, 3262.61, 3280.51, 3260.19, 3272.08, 188325648, 264171044864.0], [20201012, 3272.08, 3287.33, 3359.15, 3286.11, 3358.4700000000003, 259622408, 355700113408.0], [20201013, 3358.4700000000003, 3353.12, 3361.83, 3334.5, 3359.75, 204926103, 288505823232.0], [20201014, 3359.75, 3353.62, 3353.62, 3332.96, 3340.78, 198659382, 281159991296.0], [20201015, 3340.78, 3342.92, 3354.58, 3330.0, 3332.1800000000003, 191031282, 263848673280.0], [20201016, 3332.1800000000003, 3334.46, 3348.9500000000003, 3319.11, 3336.36, 194295421, 253448028160.0], [20201019, 3336.36, 3351.1, 3371.09, 3307.84, 3312.67, 212303540, 283882782720.0], [20201020, 3312.67, 3307.15, 3328.1, 3293.77, 3328.1, 165084762, 227823370240.0], [20201021, 3328.1, 3332.15, 3332.15, 3304.17, 3325.02, 177632115, 246848143360.0], [20201022, 3325.02, 3315.82, 3320.88, 3281.37, 3312.5, 165949987, 236428247040.0], [20201023, 3312.5, 3308.16, 3326.05, 3276.62, 3278.0, 174208982, 249912885248.0], [20201026, 3278.0, 3258.7000000000003, 3264.4500000000003, 3226.6, 3251.12, 167731795, 235462475776.0], [20201027, 3251.12, 3240.7400000000002, 3258.34, 3235.54, 3254.32, 149115566, 217487425536.0], [20201028, 3254.32, 3256.2200000000003, 3275.87, 3238.38, 3269.2400000000002, 173181965, 256213450752.0], [20201029, 3269.2400000000002, 3235.76, 3289.77, 3231.12, 3272.73, 184703589, 278605660160.0], [20201030, 3272.73, 3278.63, 3279.86, 3219.42, 3224.53, 230188803, 328917254144.0], [20201102, 3224.53, 3228.7200000000003, 3242.8, 3209.91, 3225.12, 226779137, 325321883648.0], [20201103, 3225.12, 3239.81, 3278.38, 3237.85, 3271.07, 215297864, 303730163712.0], [20201104, 3271.07, 3273.4300000000003, 3286.62, 3254.11, 3277.44, 188514128, 270723842048.0], [20201105, 3277.44, 3305.58, 3320.41, 3291.6, 3320.13, 226801462, 316292694016.0], [20201106, 3320.13, 3326.46, 3326.46, 3292.15, 3312.16, 234864132, 325485068288.0], [20201109, 3312.16, 3329.4300000000003, 3380.82, 3329.4300000000003, 3373.73, 310219771, 429948928000.0], [20201110, 3373.73, 3387.62, 3387.62, 3346.17, 3360.15, 278701113, 390008406016.0], [20201111, 3360.15, 3354.02, 3365.84, 3339.04, 3342.2000000000003, 271204653, 355802054656.0], [20201112, 3342.2000000000003, 3344.46, 3350.29, 3329.4900000000002, 3338.6800000000003, 216501309, 286927421440.0], [20201113, 3338.6800000000003, 3327.23, 3327.23, 3291.64, 3310.1, 227898364, 301527957504.0], [20201116, 3310.1, 3325.62, 3346.9700000000003, 3313.65, 3346.9700000000003, 279593761, 333750599680.0], [20201117, 3346.9700000000003, 3347.15, 3347.7000000000003, 3323.9500000000003, 3339.9, 283632479, 353623375872.0], [20201118, 3339.9, 3337.33, 3358.89, 3333.9900000000002, 3347.3, 287531259, 358745374720.0], [20201119, 3347.3, 3339.09, 3367.33, 3330.4500000000003, 3363.09, 253262992, 319520178176.0], [20201120, 3363.09, 3359.6, 3380.15, 3356.31, 3377.73, 261271219, 312659804160.0], [20201123, 3377.73, 3384.1, 3431.65, 3377.9900000000002, 3414.4900000000002, 373872047, 431504359424.0], [20201124, 3414.4900000000002, 3407.41, 3413.9300000000003, 3396.2400000000002, 3402.82, 300994144, 359505788928.0], [20201125, 3402.82, 3417.52, 3423.4900000000002, 3362.33, 3362.33, 322110207, 383477776384.0], [20201126, 3362.33, 3360.06, 3371.4500000000003, 3344.28, 3369.73, 255886822, 317308633088.0], [20201127, 3369.73, 3373.84, 3408.31, 3364.4900000000002, 3408.31, 280649894, 326069551104.0], [20201130, 3408.31, 3418.16, 3456.7400000000002, 3391.76, 3391.76, 384989968, 454500581376.0], [20201201, 3391.76, 3388.9900000000002, 3457.64, 3386.91, 3451.94, 316188980, 385250754560.0], [20201202, 3451.94, 3453.52, 3465.73, 3435.87, 3449.38, 312811114, 383340838912.0], [20201203, 3449.38, 3448.54, 3452.16, 3428.8, 3442.14, 298459930, 352422297600.0], [20201204, 3442.14, 3436.73, 3448.4, 3417.05, 3444.58, 256276705, 329393209344.0], [20201207, 3444.58, 3446.65, 3449.58, 3414.31, 3416.6, 254522508, 336836788224.0], [20201208, 3416.6, 3417.69, 3428.66, 3403.03, 3410.1800000000003, 226907328, 304635019264.0], [20201209, 3410.1800000000003, 3416.08, 3422.54, 3371.92, 3371.96, 260747424, 339317817344.0], [20201210, 3371.96, 3365.73, 3384.89, 3357.75, 3373.28, 247308304, 321616347136.0], [20201211, 3373.28, 3381.01, 3383.1800000000003, 3325.17, 3347.19, 298617158, 379848818688.0], [20201214, 3347.19, 3349.53, 3371.13, 3338.63, 3369.12, 239807926, 316229124096.0], [20201215, 3369.12, 3366.58, 3373.56, 3348.42, 3367.23, 225667402, 315289731072.0], [20201216, 3367.23, 3371.26, 3378.66, 3359.17, 3366.98, 220813976, 308823392256.0], [20201217, 3366.98, 3367.28, 3406.15, 3354.01, 3404.87, 275463631, 364740476928.0], [20201218, 3404.87, 3400.4900000000002, 3413.81, 3382.75, 3394.9, 280992641, 354027372544.0], [20201221, 3394.9, 3394.39, 3423.61, 3381.12, 3420.57, 283759794, 383898943488.0], [20201222, 3420.57, 3410.9700000000003, 3415.75, 3353.86, 3356.78, 323037654, 432199565312.0], [20201223, 3356.78, 3362.4700000000003, 3394.21, 3360.2000000000003, 3382.32, 299523527, 413254778880.0], [20201224, 3382.32, 3382.19, 3394.07, 3354.02, 3363.11, 275044450, 363321131008.0], [20201225, 3363.11, 3351.79, 3397.01, 3348.35, 3396.56, 294546895, 359094452224.0], [20201228, 3396.56, 3396.36, 3412.52, 3383.65, 3397.29, 316181542, 398159970304.0], [20201229, 3397.29, 3399.29, 3407.09, 3376.09, 3379.04, 311769185, 382102568960.0], [20201230, 3379.04, 3375.01, 3414.4500000000003, 3374.42, 3414.4500000000003, 291023543, 377542344704.0], [20201231, 3414.4500000000003, 3419.73, 3474.92, 3419.73, 3473.07, 335673926, 450482307072.0], [20210104, 3473.07, 3474.6800000000003, 3511.66, 3457.21, 3502.96, 380790800, 523367710720.0], [20210105, 3502.96, 3492.19, 3528.6800000000003, 3484.7200000000003, 3528.6800000000003, 407995934, 568019451904.0], [20210106, 3528.6800000000003, 3530.91, 3556.8, 3513.13, 3550.88, 370230926, 521799532544.0], [20210107, 3550.88, 3552.91, 3576.2000000000003, 3526.62, 3576.2000000000003, 405348226, 545709621248.0], [20210108, 3576.2000000000003, 3577.69, 3588.06, 3544.89, 3570.11, 345557896, 502170812416.0], [20210111, 3570.11, 3571.32, 3597.7000000000003, 3516.9900000000002, 3531.5, 362479154, 526895939584.0], [20210112, 3531.5, 3518.01, 3608.34, 3517.4700000000003, 3608.34, 323406153, 485771182080.0], [20210113, 3608.34, 3613.28, 3622.35, 3575.59, 3598.65, 388127791, 554853466112.0], [20210114, 3598.65, 3584.9300000000003, 3599.06, 3559.6, 3565.9, 347666819, 511325110272.0], [20210115, 3565.9, 3566.28, 3589.27, 3533.79, 3566.38, 324612744, 480343785472.0], [20210118, 3566.38, 3554.8, 3608.77, 3544.26, 3596.2200000000003, 301652565, 451740696576.0], [20210119, 3596.2200000000003, 3596.36, 3603.15, 3553.02, 3566.38, 323439541, 467402588160.0], [20210120, 3566.38, 3564.12, 3589.96, 3556.44, 3583.09, 272271661, 397144752128.0], [20210121, 3583.09, 3590.92, 3636.2400000000002, 3585.8, 3621.26, 327466995, 469855240192.0], [20210122, 3621.26, 3616.54, 3616.54, 3585.03, 3606.75, 324463084, 485452185600.0], [20210125, 3606.75, 3605.36, 3637.1, 3591.02, 3624.2400000000002, 327341070, 527257337856.0], [20210126, 3624.2400000000002, 3610.9700000000003, 3610.9700000000003, 3564.7400000000002, 3569.4300000000003, 278139884, 436326662144.0], [20210127, 3569.4300000000003, 3567.55, 3578.8, 3546.4900000000002, 3573.34, 264107161, 396270403584.0], [20210128, 3573.34, 3534.67, 3549.54, 3496.88, 3505.1800000000003, 270862461, 391574388736.0], [20210129, 3505.1800000000003, 3521.7200000000003, 3531.6, 3446.55, 3483.07, 293662664, 416528629760.0], [20210201, 3483.07, 3477.17, 3506.39, 3469.88, 3505.28, 277567901, 371473055744.0], [20210202, 3505.28, 3510.81, 3535.5, 3495.57, 3533.6800000000003, 264540630, 384127860736.0], [20210203, 3533.6800000000003, 3531.15, 3544.01, 3508.51, 3517.31, 297351716, 413731487744.0], [20210204, 3517.31, 3503.78, 3524.7200000000003, 3465.77, 3501.86, 298834854, 418742566912.0], [20210205, 3501.86, 3509.4900000000002, 3536.54, 3492.96, 3496.33, 290146174, 397391921152.0], [20210208, 3496.33, 3504.56, 3542.21, 3492.13, 3532.4500000000003, 249799619, 359187316736.0], [20210209, 3532.4500000000003, 3539.77, 3604.01, 3528.6800000000003, 3603.4900000000002, 253821760, 371567984640.0], [20210210, 3603.4900000000002, 3612.61, 3662.77, 3612.51, 3655.09, 257940824, 392643379200.0], [20210218, 3655.09, 3721.09, 3731.69, 3663.66, 3675.36, 340309065, 483546562560.0], [20210219, 3675.36, 3661.78, 3699.65, 3634.02, 3696.17, 361059804, 484990189568.0], [20210222, 3696.17, 3707.19, 3717.27, 3642.44, 3642.44, 488821478, 599323115520.0], [20210223, 3642.44, 3617.7000000000003, 3672.15, 3617.7000000000003, 3636.36, 398873174, 479631802368.0], [20210224, 3636.36, 3638.94, 3645.65, 3531.59, 3564.08, 362158952, 484430413824.0], [20210225, 3564.08, 3595.54, 3608.56, 3568.4700000000003, 3585.05, 366232299, 444735029248.0], [20210226, 3585.05, 3514.56, 3550.41, 3500.7000000000003, 3509.08, 333280067, 424485912576.0], [20210301, 3509.08, 3531.48, 3552.57, 3511.9900000000002, 3551.4, 315487526, 402477056000.0], [20210302, 3551.4, 3566.85, 3566.85, 3485.36, 3508.59, 339830486, 427680464896.0], [20210303, 3508.59, 3500.16, 3577.62, 3498.7200000000003, 3576.9, 347656846, 415490342912.0], [20210304, 3576.9, 3546.64, 3552.2000000000003, 3487.38, 3503.4900000000002, 393616120, 462233731072.0], [20210305, 3503.4900000000002, 3463.31, 3523.57, 3456.67, 3501.9900000000002, 356409223, 408849907712.0], [20210308, 3501.9900000000002, 3524.98, 3542.3, 3421.2200000000003, 3421.41, 387047954, 453859213312.0], [20210309, 3421.41, 3415.34, 3429.15, 3328.31, 3359.29, 407652539, 456196194304.0], [20210310, 3359.29, 3389.84, 3397.03, 3354.82, 3357.7400000000002, 299749166, 339571703808.0], [20210311, 3357.7400000000002, 3369.9, 3436.83, 3369.9, 3436.83, 322112044, 369805361152.0], [20210312, 3436.83, 3447.2000000000003, 3454.51, 3417.2400000000002, 3453.08, 358027035, 381964288000.0], [20210315, 3453.08, 3441.88, 3457.4900000000002, 3392.51, 3419.9500000000003, 367813293, 381646503936.0], [20210316, 3419.9500000000003, 3424.65, 3448.88, 3406.17, 3446.73, 316668747, 332388499456.0], [20210317, 3446.73, 3435.73, 3454.06, 3410.28, 3445.55, 280059818, 306630459392.0], [20210318, 3445.55, 3449.64, 3478.14, 3449.38, 3463.07, 284403891, 316529180672.0], [20210319, 3463.07, 3423.87, 3439.52, 3389.29, 3404.66, 309161716, 339992281088.0], [20210322, 3404.66, 3406.12, 3443.66, 3404.23, 3443.44, 312559084, 332535037952.0], [20210323, 3443.44, 3445.34, 3445.42, 3390.05, 3411.51, 326389409, 343477157888.0], [20210324, 3411.51, 3394.13, 3415.3, 3362.1800000000003, 3367.06, 317398697, 344800034816.0], [20210325, 3367.06, 3355.07, 3382.23, 3344.9700000000003, 3363.59, 270676097, 290223456256.0], [20210326, 3363.59, 3373.32, 3423.2200000000003, 3373.32, 3418.33, 274614987, 322408611840.0], [20210329, 3418.33, 3429.63, 3449.83, 3409.89, 3435.3, 284824243, 327944110080.0], [20210330, 3435.3, 3432.53, 3457.63, 3423.32, 3456.6800000000003, 285423081, 331625660416.0], [20210331, 3456.6800000000003, 3452.21, 3452.21, 3420.83, 3441.91, 283049261, 314174111744.0], [20210401, 3441.91, 3444.81, 3470.03, 3438.83, 3466.33, 275244295, 292651925504.0], [20210402, 3466.33, 3472.63, 3487.59, 3462.83, 3484.39, 262654873, 317953212416.0], [20210406, 3484.39, 3491.63, 3493.28, 3471.76, 3482.9700000000003, 234746671, 286329667584.0], [20210407, 3482.9700000000003, 3483.42, 3483.42, 3453.19, 3479.63, 295786978, 323650977792.0], [20210408, 3479.63, 3467.4900000000002, 3495.91, 3459.32, 3482.55, 331755329, 348011331584.0], [20210409, 3482.55, 3475.44, 3475.4500000000003, 3442.14, 3450.6800000000003, 280085196, 306422218752.0], [20210412, 3450.6800000000003, 3445.9700000000003, 3456.16, 3403.9, 3412.9500000000003, 309577239, 338890326016.0], [20210413, 3412.9500000000003, 3411.29, 3425.39, 3387.9, 3396.4700000000003, 270626054, 290539864064.0], [20210414, 3396.4700000000003, 3397.02, 3420.03, 3392.98, 3416.7200000000003, 233242327, 269010075648.0], [20210415, 3416.7200000000003, 3409.61, 3409.61, 3373.09, 3398.9900000000002, 234005054, 272569204736.0], [20210416, 3398.9900000000002, 3407.19, 3432.63, 3394.13, 3426.62, 258579672, 295951106048.0], [20210419, 3426.62, 3427.55, 3479.01, 3414.36, 3477.55, 302735819, 368472457216.0], [20210420, 3477.55, 3467.15, 3494.3, 3463.46, 3472.94, 285300082, 358982778880.0], [20210421, 3472.94, 3456.3, 3481.25, 3450.11, 3472.9300000000003, 253777859, 323914137600.0], [20210422, 3472.9300000000003, 3482.83, 3485.36, 3456.32, 3465.11, 251114510, 317081026560.0], [20210423, 3465.11, 3462.09, 3482.36, 3456.33, 3474.17, 249360433, 323015933952.0], [20210426, 3474.17, 3484.11, 3497.12, 3438.57, 3441.17, 276970771, 388161667072.0], [20210427, 3441.17, 3440.09, 3443.85, 3417.26, 3442.61, 253032393, 327046004736.0], [20210428, 3442.61, 3432.16, 3457.07, 3423.33, 3457.07, 247381120, 349669195776.0], [20210429, 3457.07, 3458.08, 3478.23, 3447.59, 3474.9, 276631387, 371611598848.0], [20210430, 3474.9, 3468.3, 3469.09, 3426.9, 3446.86, 312660354, 401442340864.0], [20210506, 3446.86, 3446.07, 3471.2400000000002, 3426.85, 3441.28, 310424192, 400525164544.0], [20210507, 3441.28, 3446.41, 3457.89, 3416.78, 3418.87, 353785389, 411078852608.0], [20210510, 3418.87, 3423.59, 3429.7400000000002, 3401.9300000000003, 3427.9900000000002, 374170884, 399717564416.0], [20210511, 3427.9900000000002, 3406.6, 3448.1, 3384.7000000000003, 3441.85, 350934112, 390326288384.0], [20210512, 3441.85, 3429.75, 3466.37, 3428.39, 3462.75, 311444547, 343860412416.0], [20210513, 3462.75, 3432.14, 3448.02, 3418.38, 3429.54, 319325327, 356376903680.0], [20210514, 3429.54, 3436.09, 3490.64, 3422.57, 3490.38, 336982309, 411116929024.0], [20210517, 3490.38, 3490.41, 3530.51, 3490.14, 3517.62, 322135969, 424476770304.0], [20210518, 3517.62, 3520.65, 3529.01, 3510.86, 3529.01, 271308558, 336028762112.0], [20210519, 3529.01, 3521.11, 3521.11, 3503.82, 3510.96, 278321117, 349973151744.0], [20210520, 3510.96, 3500.88, 3517.7400000000002, 3486.07, 3506.94, 326009333, 390355320832.0], [20210521, 3506.94, 3510.84, 3518.38, 3479.67, 3486.56, 283826285, 356025925632.0], [20210524, 3486.56, 3486.27, 3498.3, 3469.87, 3497.28, 289509242, 367181627392.0], [20210525, 3497.28, 3502.54, 3584.58, 3502.44, 3581.34, 341241127, 472213520384.0], [20210526, 3581.34, 3586.84, 3603.4900000000002, 3585.37, 3593.36, 341980288, 455831257088.0], [20210527, 3593.36, 3585.73, 3626.36, 3579.26, 3608.85, 309551486, 429004226560.0], [20210528, 3608.85, 3610.77, 3622.1800000000003, 3582.36, 3600.78, 349208830, 452445044736.0], [20210531, 3600.78, 3600.07, 3615.66, 3580.65, 3615.48, 331523770, 449694367744.0], [20210601, 3615.48, 3608.6, 3626.07, 3581.91, 3624.71, 352811413, 471663116288.0], [20210602, 3624.71, 3626.33, 3629.29, 3584.6, 3597.14, 348558420, 454678052864.0], [20210603, 3597.14, 3595.42, 3618.51, 3584.21, 3584.21, 354233031, 443506524160.0], [20210604, 3584.21, 3565.4700000000003, 3618.8, 3561.89, 3591.84, 330893038, 435280510976.0], [20210607, 3591.84, 3597.14, 3600.38, 3581.9, 3599.54, 303718677, 432219947008.0], [20210608, 3599.54, 3598.75, 3621.52, 3563.25, 3580.11, 304491470, 443161804800.0], [20210609, 3580.11, 3576.8, 3598.71, 3572.64, 3591.4, 298323296, 403236323328.0], [20210610, 3591.4, 3587.53, 3624.34, 3584.13, 3610.86, 318174808, 442117292032.0], [20210611, 3610.86, 3614.11, 3614.4, 3587.15, 3589.75, 360554970, 495372697600.0], [20210615, 3589.75, 3587.4700000000003, 3592.9500000000003, 3547.19, 3556.56, 349168566, 444719202304.0], [20210616, 3556.56, 3556.71, 3561.09, 3513.56, 3518.33, 312597306, 410609319936.0], [20210617, 3518.33, 3508.32, 3534.2000000000003, 3507.35, 3525.6, 277229918, 388761026560.0], [20210618, 3525.6, 3520.5, 3535.62, 3503.1800000000003, 3525.1, 296708585, 446297407488.0], [20210621, 3525.1, 3515.5, 3540.3, 3504.01, 3529.1800000000003, 280898277, 426562781184.0], [20210622, 3529.1800000000003, 3539.79, 3560.19, 3536.81, 3557.41, 307536399, 437092253696.0], [20210623, 3557.41, 3559.4, 3577.4700000000003, 3549.85, 3566.2200000000003, 310709518, 470347644928.0], [20210624, 3566.2200000000003, 3568.58, 3570.4900000000002, 3548.82, 3566.65, 335440754, 461273595904.0], [20210625, 3566.65, 3567.38, 3614.3, 3564.52, 3607.56, 346087832, 483898982400.0], [20210628, 3607.56, 3612.25, 3614.36, 3594.2200000000003, 3606.37, 321274974, 456029601792.0], [20210629, 3606.37, 3601.6800000000003, 3601.83, 3570.53, 3573.1800000000003, 306071178, 440898715648.0], [20210630, 3573.1800000000003, 3572.62, 3594.12, 3569.5, 3591.2000000000003, 268162818, 414698373120.0], [20210701, 3591.2000000000003, 3600.55, 3607.7000000000003, 3573.94, 3588.78, 291883192, 450639036416.0], [20210702, 3588.78, 3569.89, 3569.89, 3514.34, 3518.76, 291945548, 452263182336.0], [20210705, 3518.76, 3516.92, 3534.32, 3510.58, 3534.32, 288094837, 445431939072.0], [20210706, 3534.32, 3533.13, 3538.35, 3496.9300000000003, 3530.26, 314070211, 492886917120.0], [20210707, 3530.26, 3508.59, 3557.88, 3504.4700000000003, 3553.7200000000003, 318839189, 457607643136.0], [20210708, 3553.7200000000003, 3557.2200000000003, 3558.6800000000003, 3521.06, 3525.5, 350877857, 526858682368.0], [20210709, 3525.5, 3512.23, 3529.31, 3485.05, 3524.09, 349884317, 493020839936.0], [20210712, 3524.09, 3545.2000000000003, 3565.03, 3527.39, 3547.84, 403639558, 564759298048.0], [20210713, 3547.84, 3547.59, 3567.48, 3542.82, 3566.52, 362416711, 511917228032.0], [20210714, 3566.52, 3560.83, 3560.83, 3525.4900000000002, 3528.5, 372221722, 507716403200.0], [20210715, 3528.5, 3519.06, 3565.9300000000003, 3514.26, 3564.59, 363259164, 507481849856.0], [20210716, 3564.59, 3559.53, 3566.0, 3537.73, 3539.3, 366014779, 518640631808.0], [20210719, 3539.3, 3530.4900000000002, 3544.88, 3506.34, 3539.12, 336760946, 486952468480.0], [20210720, 3539.12, 3515.07, 3538.64, 3509.19, 3536.79, 293780594, 422649888768.0], [20210721, 3536.79, 3543.05, 3569.09, 3543.05, 3562.66, 338978748, 517239996416.0], [20210722, 3562.66, 3563.66, 3576.4700000000003, 3558.29, 3574.73, 381067054, 566769483776.0], [20210723, 3574.73, 3571.7200000000003, 3571.85, 3541.51, 3550.4, 446421246, 604195127296.0], [20210726, 3550.4, 3538.01, 3538.01, 3424.7400000000002, 3467.44, 442882203, 639061196800.0], [20210727, 3467.44, 3467.4500000000003, 3483.87, 3380.28, 3381.1800000000003, 469075443, 702741086208.0], [20210728, 3381.1800000000003, 3355.82, 3385.54, 3312.7200000000003, 3361.59, 395825419, 564697694208.0], [20210729, 3361.59, 3403.84, 3416.61, 3382.57, 3411.7200000000003, 344569428, 539748859904.0], [20210730, 3411.7200000000003, 3398.2000000000003, 3404.88, 3370.4500000000003, 3397.36, 381440956, 568820957184.0], [20210802, 3397.36, 3385.69, 3464.29, 3367.64, 3464.29, 432927871, 657885757440.0], [20210803, 3464.29, 3446.78, 3470.66, 3435.46, 3447.9900000000002, 400698081, 603419181056.0], [20210804, 3447.9900000000002, 3442.94, 3477.6, 3440.78, 3477.2200000000003, 348744218, 546820751360.0], [20210805, 3477.2200000000003, 3461.7200000000003, 3486.16, 3449.39, 3466.55, 348436922, 540401106944.0], [20210806, 3466.55, 3465.48, 3466.39, 3436.9300000000003, 3458.23, 336824400, 516406640640.0], [20210809, 3458.23, 3441.75, 3502.84, 3438.7000000000003, 3494.63, 349910094, 539498938368.0], [20210810, 3494.63, 3488.66, 3529.9300000000003, 3477.06, 3529.9300000000003, 345112992, 553440313344.0], [20210811, 3529.9300000000003, 3527.11, 3544.09, 3524.04, 3532.62, 383783554, 541942743040.0], [20210812, 3532.62, 3522.7200000000003, 3538.4, 3513.4500000000003, 3524.7400000000002, 381074593, 538163445760.0], [20210813, 3524.7400000000002, 3514.4700000000003, 3540.08, 3500.8, 3516.3, 378187282, 532907851776.0], [20210816, 3516.3, 3514.34, 3537.85, 3510.9, 3517.34, 391099721, 535458938880.0], [20210817, 3517.34, 3512.11, 3531.73, 3438.12, 3446.98, 422885804, 570430652416.0], [20210818, 3446.98, 3442.35, 3487.44, 3437.69, 3485.29, 389203756, 535463067648.0], [20210819, 3485.29, 3475.3, 3480.46, 3446.01, 3465.55, 382383031, 537926533120.0], [20210820, 3465.55, 3442.51, 3453.15, 3394.9700000000003, 3427.33, 391136918, 552667578368.0], [20210823, 3427.33, 3436.8, 3481.25, 3436.67, 3477.13, 384727440, 564308148224.0], [20210824, 3477.13, 3482.27, 3522.7000000000003, 3481.14, 3514.4700000000003, 430236463, 616084144128.0], [20210825, 3514.4700000000003, 3517.92, 3540.39, 3510.07, 3540.38, 450047019, 598611853312.0], [20210826, 3540.38, 3537.31, 3537.32, 3499.4500000000003, 3501.66, 502903147, 622393491456.0], [20210827, 3501.66, 3494.42, 3530.19, 3493.38, 3522.16, 455345906, 595518685184.0], [20210830, 3522.16, 3535.07, 3539.4900000000002, 3512.9900000000002, 3528.15, 512785716, 699116224512.0], [20210831, 3528.15, 3519.02, 3543.94, 3496.39, 3543.94, 524205056, 703504842752.0], [20210901, 3543.94, 3543.87, 3582.32, 3514.67, 3567.1, 667276305, 842528980992.0], [20210902, 3567.1, 3559.9, 3597.37, 3557.6800000000003, 3597.04, 572684039, 691113295872.0], [20210903, 3597.04, 3602.7400000000002, 3613.9500000000003, 3569.4, 3581.73, 614532353, 743840808960.0], [20210906, 3581.73, 3580.14, 3626.29, 3580.14, 3621.86, 521713276, 654085718016.0], [20210907, 3621.86, 3621.71, 3681.9300000000003, 3615.14, 3676.59, 547721875, 658867945472.0], [20210908, 3676.59, 3673.4, 3695.32, 3661.0, 3675.19, 586436193, 674348466176.0], [20210909, 3675.19, 3666.82, 3693.4500000000003, 3662.16, 3693.13, 604810330, 679465451520.0], [20210910, 3693.13, 3691.19, 3722.87, 3681.64, 3703.11, 635200433, 759084613632.0], [20210913, 3703.11, 3699.25, 3716.83, 3692.82, 3715.37, 557484019, 696192335872.0], [20210914, 3715.37, 3709.63, 3723.85, 3655.63, 3662.6, 564952386, 693778120704.0], [20210915, 3662.6, 3651.16, 3677.53, 3638.32, 3656.2200000000003, 474970001, 604231565312.0], [20210916, 3656.2200000000003, 3664.84, 3677.92, 3606.73, 3607.09, 546741474, 673955315712.0], [20210917, 3607.09, 3595.27, 3620.96, 3569.27, 3613.9700000000003, 516850210, 628834369536.0], [20210922, 3613.9700000000003, 3563.21, 3629.4500000000003, 3560.5, 3628.4900000000002, 472296053, 559874703360.0], [20210923, 3628.4900000000002, 3651.27, 3670.9500000000003, 3632.28, 3642.2200000000003, 534995486, 633218924544.0], [20210924, 3642.2200000000003, 3637.87, 3651.4300000000003, 3607.79, 3613.07, 507304772, 606788583424.0], [20210927, 3613.07, 3625.96, 3640.81, 3559.92, 3582.83, 510802795, 640673644544.0], [20210928, 3582.83, 3577.89, 3610.92, 3568.82, 3602.2200000000003, 444168807, 500081983488.0], [20210929, 3602.2200000000003, 3573.52, 3573.52, 3518.05, 3536.29, 452511151, 511106940928.0], [20210930, 3536.29, 3541.9300000000003, 3572.4300000000003, 3541.9300000000003, 3568.17, 395629626, 445734715392.0], [20211008, 3568.17, 3609.09, 3612.55, 3571.73, 3592.17, 407161148, 492964839424.0], [20211011, 3592.17, 3600.36, 3614.7000000000003, 3586.75, 3591.71, 394361159, 468673822720.0], [20211012, 3591.71, 3581.3, 3583.64, 3515.14, 3546.94, 405393748, 461983481856.0], [20211013, 3546.94, 3543.4900000000002, 3569.13, 3515.65, 3561.76, 325050667, 405020016640.0], [20211014, 3561.76, 3555.11, 3569.69, 3547.1800000000003, 3558.28, 294969196, 377519276032.0], [20211015, 3558.28, 3551.9900000000002, 3578.77, 3542.69, 3572.37, 320292984, 425924722688.0], [20211018, 3572.37, 3571.05, 3571.05, 3539.48, 3568.14, 340950616, 455787905024.0], [20211019, 3568.14, 3562.3, 3596.79, 3560.62, 3593.15, 334197652, 440181522432.0], [20211020, 3593.15, 3583.2400000000002, 3596.05, 3574.3, 3587.0, 344245008, 450482962432.0], [20211021, 3587.0, 3590.05, 3610.96, 3576.35, 3594.78, 352310867, 453571674112.0], [20211022, 3594.78, 3594.75, 3607.58, 3578.76, 3582.6, 353157203, 455441252352.0], [20211025, 3582.6, 3574.26, 3611.09, 3564.21, 3609.86, 321196816, 443961638912.0], [20211026, 3609.86, 3612.83, 3625.02, 3589.71, 3597.64, 337278291, 465179607040.0], [20211027, 3597.64, 3589.86, 3589.86, 3553.13, 3562.31, 350620940, 470777790464.0], [20211028, 3562.31, 3548.7000000000003, 3552.04, 3509.4900000000002, 3518.42, 378171666, 502982770688.0], [20211029, 3518.42, 3519.33, 3547.34, 3502.8, 3547.34, 358809377, 527231844352.0], [20211101, 3547.34, 3530.4, 3556.59, 3519.29, 3544.48, 382251325, 564100268032.0], [20211102, 3544.48, 3543.38, 3559.05, 3477.66, 3505.63, 417563173, 585519464448.0], [20211103, 3505.63, 3501.11, 3512.61, 3480.4900000000002, 3498.54, 306607669, 449115127808.0], [20211104, 3498.54, 3505.89, 3527.9500000000003, 3503.01, 3526.87, 319440829, 468829175808.0], [20211105, 3526.87, 3520.21, 3525.87, 3491.46, 3491.57, 354533565, 485823217664.0], [20211108, 3491.57, 3491.9700000000003, 3507.27, 3484.2400000000002, 3498.63, 298183722, 421968084992.0], [20211109, 3498.63, 3507.11, 3514.9500000000003, 3489.04, 3507.0, 287315989, 421200691200.0], [20211110, 3507.0, 3498.94, 3498.94, 3448.44, 3492.46, 307030708, 443112751104.0], [20211111, 3492.46, 3486.4500000000003, 3534.2000000000003, 3482.83, 3532.79, 322087957, 464803856384.0], [20211112, 3532.79, 3534.15, 3543.65, 3527.39, 3539.1, 308683354, 443398356992.0], [20211115, 3539.1, 3542.9, 3550.44, 3521.29, 3533.3, 313017612, 464065396736.0], [20211116, 3533.3, 3530.46, 3549.77, 3517.81, 3521.79, 310399909, 444700786688.0], [20211117, 3521.79, 3518.56, 3537.51, 3513.52, 3537.37, 276735671, 401552310272.0], [20211118, 3537.37, 3531.4900000000002, 3537.98, 3513.11, 3520.71, 312426927, 432898310144.0], [20211119, 3520.71, 3519.28, 3561.91, 3517.65, 3560.37, 317989976, 440593612800.0], [20211122, 3560.37, 3562.76, 3585.19, 3562.75, 3582.08, 330009385, 509123395584.0], [20211123, 3582.08, 3580.51, 3598.38, 3577.36, 3589.09, 360011593, 508083896320.0], [20211124, 3589.09, 3590.02, 3602.7400000000002, 3575.29, 3592.7000000000003, 336775246, 481020411904.0], [20211125, 3592.7000000000003, 3593.39, 3597.15, 3579.53, 3584.1800000000003, 306451518, 450558853120.0], [20211126, 3584.1800000000003, 3576.11, 3576.11, 3554.88, 3564.09, 301000066, 434625249280.0], [20211129, 3564.09, 3528.67, 3563.6800000000003, 3526.36, 3562.7000000000003, 333618331, 490038165504.0], [20211130, 3562.7000000000003, 3570.75, 3582.12, 3546.36, 3563.89, 349187938, 493605519360.0], [20211201, 3563.89, 3561.89, 3576.89, 3558.69, 3576.89, 329873517, 467522781184.0], [20211202, 3576.89, 3573.25, 3586.87, 3567.14, 3573.84, 354041524, 468424818688.0], [20211203, 3573.84, 3576.4500000000003, 3608.4700000000003, 3573.21, 3607.4300000000003, 377551048, 493565542400.0], [20211206, 3607.4300000000003, 3615.2400000000002, 3626.13, 3586.81, 3589.31, 418676743, 528229662720.0], [20211207, 3589.31, 3611.2200000000003, 3614.2200000000003, 3572.57, 3595.09, 403842594, 524119474176.0], [20211208, 3595.09, 3602.82, 3637.7200000000003, 3591.9900000000002, 3637.57, 361036657, 486034341888.0], [20211209, 3637.57, 3641.16, 3688.4, 3638.7000000000003, 3673.04, 431918157, 568529387520.0], [20211210, 3673.04, 3654.37, 3667.85, 3651.35, 3666.35, 419988801, 556324225024.0], [20211213, 3666.35, 3686.94, 3708.94, 3678.06, 3681.08, 424092009, 574187962368.0], [20211214, 3681.08, 3669.81, 3671.6800000000003, 3654.66, 3661.53, 362171934, 487468531712.0], [20211215, 3661.53, 3655.05, 3668.4, 3645.2400000000002, 3647.63, 377477667, 481134379008.0], [20211216, 3647.63, 3648.9300000000003, 3675.02, 3644.66, 3675.02, 381329507, 465911349248.0], [20211217, 3675.02, 3670.26, 3673.65, 3631.66, 3632.36, 408487837, 491952930816.0], [20211220, 3632.36, 3620.04, 3643.9500000000003, 3589.36, 3593.6, 423851410, 491829002240.0], [20211221, 3593.6, 3591.4500000000003, 3627.09, 3591.4500000000003, 3625.13, 408184348, 428379406336.0], [20211222, 3625.13, 3632.6800000000003, 3635.9, 3616.55, 3622.62, 394825177, 432451321856.0], [20211223, 3622.62, 3625.4700000000003, 3643.55, 3618.05, 3643.34, 382925734, 449988165632.0], [20211224, 3643.34, 3645.39, 3648.96, 3612.07, 3618.05, 390347625, 476261154816.0], [20211227, 3618.05, 3613.05, 3632.19, 3601.94, 3615.9700000000003, 329235293, 407482662912.0], [20211228, 3615.9700000000003, 3619.64, 3631.08, 3607.36, 3630.11, 316202242, 408761368576.0], [20211229, 3630.11, 3630.92, 3630.92, 3596.32, 3597.0, 305131766, 410425327616.0], [20211230, 3597.0, 3596.4900000000002, 3628.92, 3595.5, 3619.19, 307839291, 413947691008.0], [20211231, 3619.19, 3626.2400000000002, 3642.84, 3624.94, 3639.78, 329681932, 433489805312.0], [20220104, 3639.78, 3649.15, 3651.89, 3610.09, 3632.33, 405027769, 510251073536.0], [20220105, 3632.33, 3628.26, 3628.26, 3583.4700000000003, 3595.1800000000003, 423902028, 538963640320.0], [20220106, 3595.1800000000003, 3581.2200000000003, 3594.4900000000002, 3559.88, 3586.08, 371540543, 474284294144.0], [20220107, 3586.08, 3588.9900000000002, 3607.23, 3577.1, 3579.54, 436306961, 502891446272.0], [20220110, 3579.54, 3572.7400000000002, 3593.52, 3555.13, 3593.52, 356222610, 443400847360.0], [20220111, 3593.52, 3589.9, 3602.15, 3562.75, 3567.44, 359761863, 441300582400.0], [20220112, 3567.44, 3578.16, 3599.5, 3572.1, 3597.4300000000003, 343132956, 435817906176.0], [20220113, 3597.4300000000003, 3601.03, 3601.07, 3555.16, 3555.26, 369368365, 457005432832.0], [20220114, 3555.26, 3544.07, 3548.42, 3519.32, 3521.26, 376937024, 463197634560.0], [20220117, 3521.26, 3522.09, 3546.09, 3519.4300000000003, 3541.67, 312886733, 438272983040.0], [20220118, 3541.67, 3541.89, 3579.31, 3531.33, 3569.91, 377146435, 470832054272.0], [20220119, 3569.91, 3567.63, 3578.73, 3541.66, 3558.1800000000003, 333235269, 420763369472.0], [20220120, 3558.1800000000003, 3556.23, 3576.26, 3540.55, 3555.06, 379509846, 459701846016.0], [20220121, 3555.06, 3546.75, 3547.0, 3514.89, 3522.57, 326534880, 417768931328.0], [20220124, 3522.57, 3508.2400000000002, 3531.61, 3500.14, 3524.11, 280268342, 358009700352.0], [20220125, 3524.11, 3509.28, 3519.83, 3433.06, 3433.06, 327353813, 383727730688.0], [20220126, 3433.06, 3442.69, 3462.12, 3417.76, 3455.67, 275122828, 338312364032.0], [20220127, 3455.67, 3456.1, 3456.36, 3392.02, 3394.25, 280606534, 346533953536.0], [20220128, 3394.25, 3407.59, 3417.05, 3356.56, 3361.44, 290855257, 353774600192.0], [20220207, 3361.44, 3407.76, 3434.03, 3407.76, 3429.58, 320485211, 357140430848.0], [20220208, 3429.58, 3428.54, 3453.19, 3390.46, 3452.63, 366093865, 387969875968.0], [20220209, 3452.63, 3450.82, 3484.7400000000002, 3444.08, 3479.9500000000003, 350249936, 393720004608.0], [20220210, 3479.9500000000003, 3481.91, 3488.86, 3464.2200000000003, 3485.91, 355666267, 404969422848.0], [20220211, 3485.91, 3472.28, 3500.15, 3459.33, 3462.9500000000003, 361356090, 426297917440.0], [20220214, 3462.9500000000003, 3451.85, 3457.26, 3415.4500000000003, 3428.88, 315274448, 361677848576.0], [20220215, 3428.88, 3428.04, 3447.4900000000002, 3421.64, 3446.09, 275559322, 341638873088.0], [20220216, 3446.09, 3457.07, 3475.06, 3453.8, 3465.83, 274993913, 325563416576.0], [20220217, 3465.83, 3464.21, 3480.9700000000003, 3454.28, 3468.04, 297262682, 355783114752.0], [20220218, 3468.04, 3451.63, 3490.76, 3447.03, 3490.76, 295149963, 327220396032.0], [20220221, 3490.76, 3488.41, 3492.2000000000003, 3471.69, 3490.61, 301541740, 345398575104.0], [20220222, 3490.61, 3473.29, 3473.39, 3437.67, 3457.15, 326279484, 387678928896.0], [20220223, 3457.15, 3458.51, 3490.76, 3458.1800000000003, 3489.15, 325604895, 415630327808.0], [20220224, 3489.15, 3474.37, 3486.98, 3400.21, 3429.96, 488354901, 569794035712.0], [20220225, 3429.96, 3445.34, 3480.1800000000003, 3440.9300000000003, 3451.41, 377542556, 441659490304.0], [20220228, 3451.41, 3450.32, 3462.31, 3425.52, 3462.31, 345838388, 413804527616.0], [20220301, 3462.31, 3471.36, 3491.13, 3465.7200000000003, 3488.83, 326001662, 412562456576.0], [20220302, 3488.83, 3478.29, 3486.62, 3467.0, 3484.19, 329367684, 380143828992.0], [20220303, 3484.19, 3495.9300000000003, 3500.29, 3473.34, 3481.11, 412594289, 443621769216.0], [20220304, 3481.11, 3459.98, 3474.88, 3437.7000000000003, 3447.65, 393526581, 430669070336.0], [20220307, 3447.65, 3438.56, 3438.56, 3360.7400000000002, 3372.86, 393588999, 458156900352.0], [20220308, 3372.86, 3372.55, 3383.63, 3287.34, 3293.53, 415926766, 485623595008.0], [20220309, 3293.53, 3303.71, 3321.48, 3147.6800000000003, 3256.39, 466285569, 519833288704.0], [20220310, 3256.39, 3312.1800000000003, 3326.58, 3291.2400000000002, 3296.09, 378336376, 466084003840.0], [20220311, 3296.09, 3259.32, 3315.66, 3217.42, 3309.75, 384067127, 458687053824.0], [20220314, 3309.75, 3271.89, 3297.8, 3223.53, 3223.53, 337968687, 418055585792.0], [20220315, 3223.53, 3192.36, 3196.92, 3063.9700000000003, 3063.9700000000003, 465037164, 508158410752.0], [20220316, 3063.9700000000003, 3107.67, 3177.79, 3023.3, 3170.71, 444667189, 522305339392.0], [20220317, 3170.71, 3215.01, 3260.17, 3202.9300000000003, 3215.04, 420813458, 532549468160.0], [20220318, 3215.04, 3207.15, 3260.78, 3197.36, 3251.07, 373035611, 428415090688.0], [20220321, 3251.07, 3255.62, 3267.5, 3223.39, 3253.69, 354228488, 421076303872.0], [20220322, 3253.69, 3249.54, 3279.11, 3239.53, 3259.86, 361196158, 402798968832.0], [20220323, 3259.86, 3264.79, 3279.89, 3251.98, 3271.03, 349875370, 405422047232.0], [20220324, 3271.03, 3256.06, 3266.89, 3236.66, 3250.26, 329006654, 390727532544.0], [20220325, 3250.26, 3247.16, 3257.11, 3211.64, 3212.2400000000002, 340020006, 389770412032.0], [20220328, 3212.2400000000002, 3185.17, 3230.2200000000003, 3159.83, 3214.5, 344994873, 374472278016.0], [20220329, 3214.5, 3216.01, 3229.1800000000003, 3196.46, 3203.94, 316273649, 363964465152.0], [20220330, 3203.94, 3217.59, 3266.6, 3216.3, 3266.6, 366753677, 413008953344.0], [20220331, 3266.6, 3256.14, 3272.04, 3246.06, 3252.2000000000003, 398439934, 428089049088.0], [20220401, 3252.2000000000003, 3234.67, 3287.23, 3226.3, 3282.7200000000003, 378210460, 405675704320.0], [20220406, 3282.7200000000003, 3269.4300000000003, 3288.11, 3255.69, 3283.4300000000003, 429642779, 433556389888.0], [20220407, 3283.4300000000003, 3267.81, 3290.26, 3236.48, 3236.7000000000003, 402626660, 398081851392.0], [20220408, 3236.7000000000003, 3239.88, 3257.09, 3208.35, 3251.85, 413826799, 414037245952.0], [20220411, 3251.85, 3239.86, 3239.86, 3156.51, 3167.13, 424160185, 435129516032.0], [20220412, 3167.13, 3165.12, 3214.54, 3140.9, 3213.33, 418321923, 422455836672.0], [20220413, 3213.33, 3199.8, 3225.4700000000003, 3183.53, 3186.82, 391156925, 398216888320.0], [20220414, 3186.82, 3203.63, 3240.0, 3200.23, 3225.64, 371242344, 401191632896.0], [20220415, 3225.64, 3210.7000000000003, 3229.87, 3200.13, 3211.2400000000002, 407842082, 413498834944.0], [20220418, 3211.2400000000002, 3185.94, 3204.03, 3166.98, 3195.52, 347365123, 366380810240.0], [20220419, 3195.52, 3192.09, 3207.83, 3174.71, 3194.03, 339944104, 362769874944.0], [20220420, 3194.03, 3189.89, 3191.83, 3142.05, 3151.05, 362047037, 373572698112.0], [20220421, 3151.05, 3138.4300000000003, 3160.9, 3069.6800000000003, 3079.81, 391934694, 396542050304.0], [20220422, 3079.81, 3058.4, 3105.66, 3049.36, 3086.92, 342000563, 348793634816.0], [20220425, 3086.92, 3034.27, 3043.82, 2928.51, 2928.51, 433606108, 427077206016.0], [20220426, 2928.51, 2930.4500000000003, 2957.68, 2878.26, 2886.43, 401615154, 395985977344.0], [20220427, 2886.43, 2866.82, 2959.18, 2863.65, 2958.28, 423060191, 422928351232.0], [20220428, 2958.28, 2945.81, 2991.51, 2936.79, 2975.48, 375371775, 388743036928.0], [20220429, 2975.48, 2986.06, 3048.4900000000002, 2968.33, 3047.06, 423932794, 440422727680.0], [20220505, 3047.06, 3044.85, 3082.23, 3042.12, 3067.76, 383072875, 409352011776.0], [20220506, 3067.76, 3011.32, 3030.69, 2992.7200000000003, 3001.56, 343264218, 346214400000.0], [20220509, 3001.56, 2990.2000000000003, 3015.94, 2983.61, 3004.14, 292061556, 299983273984.0], [20220510, 3004.14, 2965.78, 3043.78, 2957.4, 3035.84, 370660980, 384012582912.0], [20220511, 3035.84, 3035.39, 3100.9, 3034.67, 3058.7000000000003, 423991912, 472963383296.0], [20220512, 3058.7000000000003, 3044.8, 3072.16, 3032.9500000000003, 3054.9900000000002, 344440477, 368879665152.0], [20220513, 3054.9900000000002, 3068.03, 3086.1, 3059.25, 3084.28, 331737852, 340942192640.0], [20220516, 3084.28, 3100.55, 3102.58, 3063.4, 3073.75, 338108492, 348957704192.0], [20220517, 3073.75, 3076.5, 3093.7000000000003, 3057.64, 3093.7000000000003, 330356537, 351671287808.0], [20220518, 3093.7000000000003, 3095.89, 3105.84, 3071.31, 3085.98, 315037923, 338849169408.0], [20220519, 3085.98, 3046.71, 3096.96, 3042.67, 3096.96, 336600749, 360018214912.0], [20220520, 3096.96, 3107.09, 3146.57, 3107.09, 3146.57, 372336636, 415306219520.0], [20220523, 3146.57, 3150.4900000000002, 3150.51, 3127.9, 3146.86, 353376325, 381178576896.0], [20220524, 3146.86, 3149.06, 3153.13, 3070.9300000000003, 3070.9300000000003, 416312158, 438605381632.0], [20220525, 3070.9300000000003, 3070.17, 3107.63, 3069.9500000000003, 3107.46, 342259227, 342322151424.0], [20220526, 3107.46, 3111.48, 3133.28, 3079.48, 3123.11, 370305518, 377364643840.0], [20220527, 3123.11, 3135.03, 3151.05, 3112.54, 3130.2400000000002, 359463866, 372631601152.0], [20220530, 3130.2400000000002, 3141.96, 3150.89, 3123.15, 3149.06, 349362285, 376667701248.0], [20220531, 3149.06, 3149.94, 3188.6, 3142.0, 3186.4300000000003, 374523265, 432528031744.0], [20220601, 3186.4300000000003, 3179.69, 3190.61, 3160.04, 3182.16, 365664432, 402419941376.0], [20220602, 3182.16, 3170.31, 3197.28, 3163.76, 3195.46, 361770632, 413729259520.0], [20220606, 3195.46, 3196.96, 3237.07, 3181.65, 3236.37, 422027835, 517314347008.0], [20220607, 3236.37, 3235.42, 3253.09, 3222.64, 3241.76, 402203220, 482203205632.0], [20220608, 3241.76, 3245.02, 3266.63, 3216.01, 3263.79, 434183270, 508408528896.0], [20220609, 3263.79, 3259.4900000000002, 3270.56, 3223.48, 3238.9500000000003, 422728372, 468458209280.0], [20220610, 3238.9500000000003, 3214.1800000000003, 3286.62, 3210.81, 3284.83, 439865730, 504153669632.0], [20220613, 3284.83, 3256.28, 3272.9900000000002, 3229.31, 3255.55, 438578312, 511966183424.0], [20220614, 3255.55, 3224.21, 3289.13, 3195.82, 3288.91, 450388187, 513845002240.0], [20220615, 3288.91, 3289.1, 3358.55, 3288.85, 3305.41, 550584131, 621972553728.0], [20220616, 3305.41, 3306.84, 3319.69, 3277.53, 3285.38, 433220868, 506053984256.0], [20220617, 3285.38, 3265.51, 3323.28, 3262.89, 3316.79, 395300700, 497252171776.0], [20220620, 3316.79, 3315.78, 3333.9, 3292.9300000000003, 3315.4300000000003, 413460410, 527751774208.0], [20220621, 3315.4300000000003, 3313.79, 3329.39, 3279.83, 3306.7200000000003, 394456891, 471793631232.0], [20220622, 3306.7200000000003, 3309.12, 3311.02, 3266.54, 3267.2000000000003, 375529782, 440851005440.0], [20220623, 3267.2000000000003, 3269.05, 3320.15, 3262.29, 3320.15, 400614211, 474200113152.0], [20220624, 3320.15, 3324.7400000000002, 3356.71, 3322.9500000000003, 3349.75, 390819734, 509615996928.0], [20220627, 3349.75, 3364.0, 3393.31, 3364.0, 3379.19, 414117738, 541573840896.0], [20220628, 3379.19, 3377.6800000000003, 3412.1, 3358.87, 3409.21, 412056516, 525512507392.0], [20220629, 3409.21, 3399.6800000000003, 3414.65, 3358.4700000000003, 3361.52, 440573559, 561306992640.0], [20220630, 3361.52, 3358.9300000000003, 3417.01, 3358.9300000000003, 3398.62, 381243178, 510307205120.0], [20220701, 3398.62, 3400.26, 3404.05, 3378.36, 3387.64, 350489299, 458435297280.0], [20220704, 3387.64, 3381.82, 3405.62, 3364.09, 3405.4300000000003, 357737919, 489347940352.0], [20220705, 3405.4300000000003, 3411.13, 3424.84, 3372.06, 3404.03, 411699672, 516605706240.0], [20220706, 3404.03, 3391.03, 3391.03, 3333.1, 3355.35, 384630047, 487474659328.0], [20220707, 3355.35, 3353.13, 3375.86, 3332.31, 3364.4, 334400202, 438203121664.0], [20220708, 3364.4, 3380.37, 3386.31, 3354.12, 3356.08, 322921072, 421883936768.0], [20220711, 3356.08, 3341.1, 3341.1, 3297.01, 3313.58, 342669193, 424942272512.0], [20220712, 3313.58, 3307.2200000000003, 3319.25, 3277.08, 3281.4700000000003, 334600539, 410950565888.0], [20220713, 3281.4700000000003, 3279.6, 3297.02, 3266.48, 3284.29, 331845669, 394134618112.0], [20220714, 3284.29, 3277.4500000000003, 3299.25, 3261.4900000000002, 3281.7400000000002, 355926432, 431969337344.0], [20220715, 3281.7400000000002, 3261.38, 3288.92, 3228.06, 3228.06, 380156371, 460877004800.0], [20220718, 3228.06, 3235.09, 3278.4700000000003, 3226.23, 3278.1, 348346022, 423357284352.0], [20220719, 3278.1, 3278.7200000000003, 3283.9300000000003, 3256.02, 3279.4300000000003, 315651918, 396042371072.0], [20220720, 3279.4300000000003, 3291.55, 3308.35, 3287.7400000000002, 3304.7200000000003, 301515123, 383422758912.0], [20220721, 3304.7200000000003, 3297.66, 3300.53, 3272.0, 3272.0, 332358707, 420696588288.0], [20220722, 3272.0, 3276.2000000000003, 3293.64, 3246.73, 3269.9700000000003, 300690066, 383576014848.0], [20220725, 3269.9700000000003, 3269.71, 3273.1800000000003, 3243.03, 3250.39, 271245744, 348281864192.0], [20220726, 3250.39, 3254.19, 3282.41, 3246.04, 3277.44, 259468676, 334421590016.0], [20220727, 3277.44, 3271.78, 3282.57, 3265.73, 3275.76, 249131485, 339768246272.0], [20220728, 3275.76, 3287.5, 3305.71, 3277.11, 3282.58, 288055056, 395925553152.0], [20220729, 3282.58, 3282.81, 3294.8, 3246.37, 3253.2400000000002, 307331047, 410553090048.0], [20220801, 3253.2400000000002, 3246.62, 3264.3, 3225.55, 3259.96, 292204805, 399000240128.0], [20220802, 3259.96, 3231.26, 3231.26, 3155.19, 3186.27, 394176168, 475962703872.0], [20220803, 3186.27, 3188.89, 3217.55, 3159.46, 3163.67, 324885673, 455409762304.0], [20220804, 3163.67, 3179.4300000000003, 3191.0, 3155.7000000000003, 3189.04, 260898943, 371146915840.0], [20220805, 3189.04, 3195.23, 3228.89, 3184.4500000000003, 3227.03, 274683729, 414055628800.0], [20220808, 3227.03, 3218.85, 3237.9700000000003, 3214.08, 3236.9300000000003, 254268050, 392277164032.0], [20220809, 3236.9300000000003, 3235.7400000000002, 3248.77, 3227.54, 3247.4300000000003, 259605467, 391415562240.0], [20220810, 3247.4300000000003, 3242.36, 3253.17, 3217.81, 3230.02, 257583592, 390066110464.0], [20220811, 3230.02, 3243.4700000000003, 3281.67, 3237.9, 3281.67, 300605376, 427399151616.0], [20220812, 3281.67, 3275.77, 3288.2200000000003, 3272.84, 3276.89, 299932928, 403906166784.0], [20220815, 3276.89, 3268.37, 3286.89, 3261.82, 3276.09, 287106773, 387257729024.0], [20220816, 3276.09, 3278.6800000000003, 3295.02, 3271.57, 3277.88, 303592274, 409210093568.0], [20220817, 3277.88, 3282.1, 3296.0, 3263.35, 3292.53, 326124759, 423858995200.0], [20220818, 3292.53, 3286.37, 3289.14, 3270.56, 3277.54, 301694778, 418075213824.0], [20220819, 3277.54, 3275.62, 3286.4900000000002, 3258.06, 3258.08, 333535471, 457863364608.0], [20220822, 3258.08, 3249.7000000000003, 3278.17, 3247.19, 3277.79, 314537869, 427653300224.0], [20220823, 3277.79, 3274.4300000000003, 3284.6, 3262.63, 3276.2200000000003, 316566356, 418311733248.0], [20220824, 3276.2200000000003, 3279.17, 3281.88, 3212.39, 3215.2000000000003, 366140577, 458360291328.0], [20220825, 3215.2000000000003, 3223.46, 3248.35, 3199.12, 3246.25, 336196165, 419464282112.0], [20220826, 3246.25, 3250.63, 3266.27, 3232.28, 3236.2200000000003, 309927554, 397556252672.0], [20220829, 3236.2200000000003, 3203.1, 3240.73, 3199.0, 3240.73, 297015097, 363729977344.0], [20220830, 3240.73, 3240.1800000000003, 3243.75, 3212.63, 3227.2200000000003, 294318914, 353775681536.0], [20220831, 3227.2200000000003, 3216.53, 3232.02, 3184.39, 3202.14, 344408829, 431758016512.0], [20220901, 3202.14, 3196.54, 3214.56, 3181.63, 3184.98, 274660541, 336978640896.0], [20220902, 3184.98, 3189.64, 3198.28, 3173.79, 3186.48, 250456911, 313337610240.0], [20220905, 3186.48, 3183.9500000000003, 3199.91, 3172.04, 3199.91, 280675633, 339591528448.0], [20220906, 3199.91, 3207.9300000000003, 3244.64, 3203.82, 3243.4500000000003, 318869689, 378636075008.0], [20220907, 3243.4500000000003, 3232.14, 3253.77, 3227.82, 3246.29, 301014466, 368608739328.0], [20220908, 3246.29, 3245.56, 3253.7000000000003, 3233.8, 3235.59, 281680358, 328657076224.0], [20220909, 3235.59, 3241.1800000000003, 3266.2000000000003, 3236.51, 3262.05, 283827665, 338566709248.0], [20220913, 3262.05, 3272.05, 3278.17, 3259.66, 3263.8, 276189823, 339021889536.0], [20220914, 3263.8, 3224.6800000000003, 3250.8, 3221.96, 3237.54, 255193365, 306452824064.0], [20220915, 3237.54, 3248.9700000000003, 3254.1800000000003, 3174.39, 3199.92, 325206121, 392490582016.0], [20220916, 3199.92, 3189.83, 3191.83, 3126.4, 3126.4, 316475893, 355085352960.0], [20220919, 3126.4, 3122.75, 3135.56, 3101.2200000000003, 3115.6, 249113662, 289918812160.0], [20220920, 3115.6, 3127.84, 3140.03, 3114.04, 3122.41, 219942534, 268600295424.0], [20220921, 3122.41, 3116.01, 3129.82, 3091.3, 3117.1800000000003, 232972496, 269513752576.0], [20220922, 3117.1800000000003, 3098.77, 3125.6800000000003, 3092.82, 3108.91, 221140689, 269978599424.0], [20220923, 3108.91, 3106.81, 3124.66, 3072.2400000000002, 3088.37, 243057719, 285552902144.0], [20220926, 3088.37, 3067.57, 3102.65, 3048.51, 3051.23, 262698628, 293536432128.0], [20220927, 3051.23, 3056.39, 3094.04, 3048.37, 3093.86, 232735303, 290065711104.0], [20220928, 3093.86, 3089.1, 3089.1, 3044.86, 3045.07, 230098650, 276039729152.0], [20220929, 3045.07, 3067.4700000000003, 3076.76, 3026.08, 3041.2000000000003, 230030416, 276441071616.0], [20220930, 3041.2000000000003, 3042.17, 3054.61, 3021.93, 3024.39, 204115336, 240262774784.0], [20221010, 3024.39, 3026.94, 3029.4500000000003, 2968.28, 2974.15, 243404828, 290120040448.0], [20221011, 2974.15, 2978.06, 2986.91, 2953.5, 2979.79, 208635950, 246715629568.0], [20221012, 2979.79, 2976.7200000000003, 3025.51, 2934.09, 3025.51, 248013557, 306871336960.0], [20221013, 3025.51, 3008.3, 3036.25, 3004.5, 3016.36, 249683281, 317764796416.0], [20221014, 3016.36, 3035.03, 3084.27, 3035.03, 3071.9900000000002, 277304061, 372050690048.0], [20221017, 3071.9900000000002, 3060.52, 3087.19, 3052.71, 3084.94, 262608618, 349214474240.0], [20221018, 3084.94, 3094.9300000000003, 3099.92, 3074.2200000000003, 3080.96, 245634757, 326002900992.0], [20221019, 3080.96, 3073.26, 3081.39, 3044.38, 3044.38, 230895310, 313108332544.0], [20221020, 3044.38, 3029.3, 3070.26, 3013.69, 3035.05, 244736145, 340091338752.0], [20221021, 3035.05, 3038.04, 3055.42, 3026.96, 3038.93, 245254122, 315110981632.0], [20221024, 3038.93, 3034.75, 3064.42, 2965.17, 2977.56, 298085356, 394725949440.0], [20221025, 2977.56, 2969.16, 3001.7200000000003, 2944.26, 2976.28, 255554160, 337519280128.0], [20221026, 2976.28, 2977.56, 3028.35, 2977.56, 2999.5, 268689492, 372845281280.0], [20221027, 2999.5, 3005.04, 3017.26, 2981.69, 2982.9, 265608254, 381330358272.0], [20221028, 2982.9, 2967.02, 2974.2400000000002, 2908.98, 2915.93, 292531308, 385261371392.0], [20221031, 2915.93, 2893.2000000000003, 2926.02, 2885.09, 2893.48, 301994203, 396654149632.0], [20221101, 2893.48, 2899.5, 2969.2000000000003, 2896.76, 2969.2000000000003, 319809578, 431015886848.0], [20221102, 2969.2000000000003, 2960.65, 3019.05, 2954.9500000000003, 3003.37, 325078248, 457581527040.0], [20221103, 3003.37, 2981.2000000000003, 3003.7200000000003, 2977.7200000000003, 2997.81, 259348567, 370653298688.0], [20221104, 2997.81, 2997.0, 3081.59, 2997.0, 3070.8, 329806740, 458770087936.0], [20221107, 3070.8, 3062.86, 3088.19, 3054.46, 3077.82, 320567097, 424429125632.0], [20221108, 3077.82, 3077.31, 3078.28, 3047.46, 3064.4900000000002, 256522007, 338966937600.0], [20221109, 3064.4900000000002, 3064.46, 3073.92, 3046.19, 3048.17, 235637324, 306860883968.0], [20221110, 3048.17, 3031.69, 3047.98, 3022.85, 3036.13, 270371798, 335925903360.0], [20221111, 3036.13, 3099.65, 3117.7400000000002, 3070.3, 3087.29, 409604534, 513784610816.0], [20221114, 3087.29, 3100.87, 3121.41, 3075.2200000000003, 3083.4, 361788216, 454546718720.0], [20221115, 3083.4, 3081.13, 3135.59, 3074.5, 3134.08, 331470577, 446460002304.0], [20221116, 3134.08, 3133.65, 3145.75, 3115.35, 3119.98, 303429844, 386992898048.0], [20221117, 3119.98, 3110.96, 3115.44, 3087.17, 3115.4300000000003, 287028407, 377900105728.0], [20221118, 3115.4300000000003, 3116.73, 3126.71, 3096.89, 3097.2400000000002, 299954276, 389207392256.0], [20221121, 3097.2400000000002, 3078.06, 3085.2400000000002, 3056.17, 3085.04, 256045549, 345025511424.0], [20221122, 3085.04, 3084.23, 3118.12, 3076.32, 3088.94, 327565927, 374142828544.0], [20221123, 3088.94, 3084.7400000000002, 3108.2400000000002, 3075.32, 3096.91, 326155449, 356400857088.0], [20221124, 3096.91, 3104.1, 3113.2400000000002, 3084.86, 3089.31, 267482928, 308190183424.0], [20221125, 3089.31, 3085.46, 3111.42, 3077.9700000000003, 3101.69, 311431979, 325426348032.0], [20221128, 3101.69, 3055.29, 3080.1800000000003, 3034.7000000000003, 3078.55, 305811284, 338549342208.0], [20221129, 3078.55, 3096.11, 3152.0, 3096.11, 3149.75, 391449748, 439102603264.0], [20221130, 3149.75, 3141.4, 3158.57, 3137.37, 3151.34, 372718321, 404504379392.0], [20221201, 3151.34, 3187.9900000000002, 3198.41, 3164.53, 3165.4700000000003, 387013056, 462184972288.0], [20221202, 3165.4700000000003, 3160.58, 3170.9, 3149.84, 3156.14, 307812484, 366318682112.0], [20221205, 3156.14, 3181.92, 3213.44, 3177.06, 3211.81, 447398437, 479203622912.0], [20221206, 3211.81, 3200.28, 3224.82, 3195.08, 3212.53, 373590296, 435248693248.0], [20221207, 3212.53, 3204.94, 3226.08, 3188.67, 3199.62, 354113078, 402146131968.0], [20221208, 3199.62, 3196.02, 3206.7200000000003, 3187.26, 3197.35, 320969294, 364935610368.0], [20221209, 3197.35, 3197.12, 3212.11, 3182.91, 3206.9500000000003, 373343209, 447750209536.0], [20221212, 3206.9500000000003, 3195.87, 3196.7200000000003, 3176.58, 3179.04, 333381792, 394919608320.0], [20221213, 3179.04, 3179.44, 3187.2000000000003, 3171.48, 3176.33, 285821200, 333539770368.0], [20221214, 3176.33, 3178.55, 3189.84, 3168.59, 3176.53, 265623569, 333950681088.0], [20221215, 3176.53, 3177.2000000000003, 3179.1, 3158.4500000000003, 3168.65, 243023333, 305204985856.0], [20221216, 3168.65, 3156.13, 3175.35, 3151.61, 3167.86, 259771795, 307227754496.0], [20221219, 3167.86, 3165.31, 3170.26, 3096.1, 3107.12, 278513541, 307934625792.0], [20221220, 3107.12, 3098.9500000000003, 3100.75, 3061.51, 3073.77, 218836766, 261716066304.0], [20221221, 3073.77, 3078.33, 3085.8, 3060.55, 3068.41, 189067920, 226852798464.0], [20221222, 3068.41, 3085.8, 3096.2400000000002, 3044.6, 3054.43, 223639537, 266315481088.0], [20221223, 3054.43, 3038.84, 3061.87, 3031.54, 3045.87, 192020305, 233335242752.0], [20221226, 3045.87, 3048.2000000000003, 3071.84, 3047.35, 3065.56, 206503893, 255470272512.0], [20221227, 3065.56, 3077.75, 3098.08, 3074.31, 3095.57, 222218322, 267946786816.0], [20221228, 3095.57, 3088.62, 3098.65, 3079.4300000000003, 3087.4, 224554151, 260508532736.0], [20221229, 3087.4, 3076.73, 3086.0, 3064.46, 3073.7000000000003, 215570676, 253916987392.0], [20221230, 3073.7000000000003, 3084.52, 3096.31, 3082.2000000000003, 3089.26, 217545344, 250355957760.0], [20230103, 3089.26, 3087.51, 3119.86, 3073.05, 3116.51, 281370362, 331392122880.0], [20230104, 3116.51, 3117.57, 3129.09, 3109.4500000000003, 3123.52, 273313626, 316391227392.0], [20230105, 3123.52, 3132.76, 3159.4300000000003, 3130.23, 3155.2200000000003, 257003018, 335635939328.0], [20230106, 3155.2200000000003, 3155.07, 3170.7400000000002, 3151.84, 3157.64, 257380255, 338539839488.0], [20230109, 3157.64, 3169.37, 3183.58, 3165.4300000000003, 3176.08, 258115218, 342693773312.0], [20230110, 3176.08, 3178.02, 3178.16, 3165.14, 3169.51, 232984175, 310357688320.0], [20230111, 3169.51, 3172.38, 3184.76, 3160.89, 3161.84, 237742869, 309248884736.0], [20230112, 3161.84, 3167.27, 3171.59, 3153.4, 3163.4500000000003, 216671305, 275371851776.0], [20230113, 3163.4500000000003, 3170.35, 3195.31, 3167.51, 3195.31, 220226897, 288062504960.0], [20230116, 3195.31, 3198.52, 3251.37, 3197.32, 3227.59, 306749549, 413219651584.0], [20230117, 3227.59, 3229.44, 3231.26, 3211.76, 3224.2400000000002, 226592230, 302611791872.0], [20230118, 3224.2400000000002, 3227.59, 3234.82, 3220.37, 3224.41, 212109730, 266068180992.0], [20230119, 3224.41, 3221.52, 3240.28, 3210.38, 3240.28, 226465030, 296815558656.0], [20230120, 3240.28, 3247.2000000000003, 3267.06, 3247.2000000000003, 3264.81, 273219182, 329028173824.0], [20230130, 3264.81, 3308.87, 3310.4900000000002, 3266.76, 3269.32, 353325829, 453177016320.0], [20230131, 3269.32, 3266.14, 3277.25, 3252.01, 3255.67, 300162957, 375260741632.0], [20230201, 3255.67, 3262.2000000000003, 3284.92, 3245.41, 3284.92, 339509410, 413395189760.0], [20230202, 3284.92, 3291.78, 3295.76, 3272.41, 3285.67, 333413133, 428662816768.0], [20230203, 3285.67, 3275.66, 3275.66, 3235.35, 3263.41, 293342814, 378648526848.0], [20230206, 3263.41, 3244.7000000000003, 3250.35, 3226.21, 3238.7000000000003, 267053107, 349127278592.0], [20230207, 3238.7000000000003, 3245.23, 3250.03, 3233.83, 3248.09, 250946450, 321257635840.0], [20230208, 3248.09, 3251.5, 3257.11, 3230.44, 3232.11, 234530481, 293332746240.0], [20230209, 3232.11, 3227.73, 3270.38, 3225.77, 3270.38, 254754529, 351760842752.0], [20230210, 3270.38, 3266.44, 3269.9900000000002, 3247.23, 3260.67, 260626926, 341749858304.0], [20230213, 3260.67, 3256.9900000000002, 3285.09, 3252.63, 3284.16, 297213188, 397011419136.0], [20230214, 3284.16, 3288.9700000000003, 3293.73, 3279.19, 3293.28, 270974168, 355558064128.0], [20230215, 3293.28, 3294.02, 3296.2000000000003, 3274.55, 3280.4900000000002, 269939123, 357621825536.0], [20230216, 3280.4900000000002, 3281.7400000000002, 3308.83, 3231.34, 3249.03, 380863545, 468382515200.0], [20230217, 3249.03, 3244.73, 3262.4700000000003, 3223.26, 3224.02, 278451237, 355625828352.0], [20230220, 3224.02, 3230.4700000000003, 3291.04, 3225.84, 3290.34, 325007733, 397720322048.0], [20230221, 3290.34, 3291.63, 3308.79, 3282.44, 3306.52, 324409449, 390691258368.0], [20230222, 3306.52, 3292.05, 3307.03, 3286.7200000000003, 3291.15, 255403985, 320515604480.0], [20230223, 3291.15, 3293.52, 3307.44, 3275.36, 3287.48, 262324304, 334364540928.0], [20230224, 3287.48, 3287.26, 3288.39, 3253.9700000000003, 3267.16, 234206306, 308004356096.0], [20230227, 3267.16, 3257.0, 3276.58, 3251.7200000000003, 3258.03, 242855344, 324605083648.0], [20230228, 3258.03, 3265.7400000000002, 3280.42, 3246.14, 3279.61, 251625032, 318030151680.0], [20230301, 3279.61, 3279.14, 3315.16, 3272.04, 3312.35, 318398704, 384387416064.0], [20230302, 3312.35, 3308.01, 3320.7400000000002, 3306.46, 3310.65, 328520016, 389390630912.0], [20230303, 3310.65, 3314.77, 3330.6, 3302.62, 3328.39, 343996919, 388860018688.0], [20230306, 3328.39, 3332.02, 3333.06, 3308.73, 3322.03, 340530446, 431616819200.0], [20230307, 3322.03, 3320.21, 3342.86, 3284.41, 3285.1, 389957956, 430081146880.0], [20230308, 3285.1, 3271.88, 3283.25, 3263.69, 3283.25, 260443547, 312822169600.0], [20230309, 3283.25, 3285.94, 3289.06, 3260.0, 3276.09, 264021859, 328825700352.0], [20230310, 3276.09, 3255.51, 3262.15, 3229.5, 3230.08, 281135410, 342198583296.0], [20230313, 3230.08, 3228.12, 3268.7000000000003, 3228.12, 3268.7000000000003, 294928087, 364414205952.0], [20230314, 3268.7000000000003, 3261.92, 3262.0, 3216.9900000000002, 3245.31, 319906033, 409976274944.0], [20230315, 3245.31, 3261.03, 3273.12, 3256.86, 3263.31, 305168798, 373276377088.0], [20230316, 3263.31, 3244.4700000000003, 3257.4300000000003, 3224.7200000000003, 3226.89, 327389632, 392910209024.0], [20230317, 3226.89, 3245.26, 3279.92, 3240.16, 3250.55, 343001022, 431983067136.0], [20230320, 3250.55, 3253.9300000000003, 3267.9900000000002, 3231.65, 3234.91, 392517391, 480292405248.0], [20230321, 3234.91, 3240.84, 3256.0, 3237.89, 3255.65, 301810779, 388047044608.0], [20230322, 3255.65, 3263.41, 3279.39, 3255.7400000000002, 3265.75, 290840462, 382509088768.0], [20230323, 3265.75, 3258.78, 3286.65, 3252.9900000000002, 3286.65, 306118393, 426564780032.0], [20230324, 3286.65, 3282.7400000000002, 3282.7400000000002, 3260.84, 3265.65, 324513337, 430761607168.0], [20230327, 3265.65, 3261.82, 3261.82, 3229.7000000000003, 3251.4, 337861206, 453585764352.0], [20230328, 3251.4, 3256.6, 3264.1, 3241.7400000000002, 3245.38, 295682660, 396882935808.0], [20230329, 3245.38, 3253.62, 3254.56, 3229.58, 3240.06, 296900508, 405542764544.0], [20230330, 3240.06, 3243.07, 3263.7400000000002, 3220.98, 3261.25, 299898295, 401634263040.0], [20230331, 3261.25, 3263.41, 3278.42, 3260.04, 3272.86, 283613746, 396689276928.0], [20230403, 3272.86, 3277.34, 3299.73, 3276.42, 3296.4, 357676775, 513390575616.0], [20230404, 3296.4, 3297.1800000000003, 3312.56, 3290.9900000000002, 3312.56, 385871617, 555811078144.0], [20230406, 3312.56, 3302.75, 3314.53, 3296.06, 3312.63, 327155424, 506500153344.0], [20230407, 3312.63, 3312.48, 3328.85, 3308.06, 3327.65, 283032247, 436372799488.0], [20230410, 3327.65, 3331.51, 3332.7200000000003, 3309.92, 3315.36, 340819845, 516434329600.0], [20230411, 3315.36, 3317.08, 3317.4500000000003, 3298.25, 3313.57, 320566055, 466895863808.0], [20230412, 3313.57, 3316.86, 3330.71, 3315.4, 3327.1800000000003, 343025315, 482066169856.0], [20230413, 3327.1800000000003, 3321.27, 3334.4700000000003, 3309.25, 3318.36, 347862106, 477587931136.0], [20230414, 3318.36, 3326.37, 3340.08, 3316.81, 3338.15, 338299275, 478345428992.0], [20230417, 3338.15, 3337.06, 3385.61, 3336.39, 3385.61, 402809926, 523790286848.0], [20230418, 3385.61, 3379.23, 3396.17, 3375.78, 3393.33, 348399486, 474287374336.0], [20230419, 3393.33, 3391.35, 3394.96, 3364.64, 3370.13, 346123443, 476496953344.0], [20230420, 3370.13, 3367.05, 3371.37, 3344.02, 3367.03, 350354965, 499672383488.0], [20230421, 3367.03, 3364.0, 3367.61, 3301.26, 3301.26, 387395098, 530517852160.0], [20230424, 3301.26, 3300.81, 3303.09, 3264.9300000000003, 3275.41, 354255626, 473265995776.0], [20230425, 3275.41, 3276.4, 3288.57, 3229.4500000000003, 3264.87, 380895729, 494240137216.0], [20230426, 3264.87, 3255.2200000000003, 3277.98, 3239.9900000000002, 3264.1, 357917842, 480418136064.0], [20230427, 3264.1, 3256.23, 3299.3, 3253.11, 3285.88, 341590534, 466175361024.0], [20230428, 3285.88, 3283.12, 3324.88, 3283.12, 3323.27, 401554785, 514904621056.0], [20230504, 3323.27, 3306.48, 3352.75, 3302.03, 3350.46, 483364916, 550494863360.0], [20230505, 3350.46, 3350.65, 3364.14, 3321.19, 3334.5, 436504494, 499294437376.0], [20230508, 3334.5, 3340.9900000000002, 3400.1800000000003, 3340.9900000000002, 3395.0, 534103659, 564661977088.0], [20230509, 3395.0, 3402.39, 3418.9500000000003, 3356.12, 3357.67, 573013309, 619108499456.0], [20230510, 3357.67, 3347.7000000000003, 3349.7200000000003, 3305.25, 3319.15, 451739731, 489553657856.0], [20230511, 3319.15, 3323.66, 3333.25, 3307.29, 3309.55, 354258271, 401313955840.0], [20230512, 3309.55, 3304.46, 3319.13, 3271.4300000000003, 3272.36, 347314983, 387081207808.0], [20230515, 3272.36, 3269.88, 3310.7400000000002, 3235.87, 3310.7400000000002, 388045887, 431706865664.0], [20230516, 3310.7400000000002, 3310.16, 3317.9, 3282.4900000000002, 3290.9900000000002, 322479410, 385386020864.0], [20230517, 3290.9900000000002, 3281.9700000000003, 3298.52, 3269.89, 3284.23, 285744050, 340482654208.0], [20230518, 3284.23, 3288.41, 3313.86, 3284.17, 3297.32, 309967472, 368435068928.0], [20230519, 3297.32, 3288.89, 3302.34, 3268.2200000000003, 3283.54, 285404064, 359507951616.0], [20230522, 3283.54, 3278.6, 3308.53, 3276.54, 3296.4700000000003, 273889998, 342448406528.0], [20230523, 3296.4700000000003, 3294.79, 3298.23, 3246.2400000000002, 3246.2400000000002, 275279083, 324667932672.0], [20230524, 3246.2400000000002, 3237.7000000000003, 3237.7000000000003, 3204.38, 3204.75, 288720257, 342677323776.0], [20230525, 3204.75, 3197.36, 3207.02, 3168.57, 3201.26, 283588925, 347709243392.0], [20230526, 3201.26, 3198.88, 3220.77, 3179.82, 3212.5, 261700479, 333319274496.0], [20230529, 3212.5, 3219.76, 3230.9700000000003, 3208.96, 3221.4500000000003, 297389487, 377875988480.0], [20230530, 3221.4500000000003, 3214.67, 3230.63, 3186.63, 3224.21, 303532460, 376622579712.0], [20230531, 3224.21, 3214.66, 3216.36, 3190.27, 3204.56, 294573338, 384999194624.0], [20230601, 3204.56, 3196.15, 3225.09, 3189.52, 3204.63, 312330759, 400981491712.0], [20230602, 3204.63, 3212.4500000000003, 3233.9900000000002, 3211.7400000000002, 3230.07, 294667098, 377507938304.0], [20230605, 3230.07, 3231.81, 3244.1800000000003, 3221.63, 3232.44, 278060203, 357810077696.0], [20230606, 3232.44, 3228.41, 3247.35, 3189.27, 3195.34, 308285872, 387492216832.0], [20230607, 3195.34, 3197.4700000000003, 3210.33, 3188.01, 3197.76, 258063400, 331083874304.0], [20230608, 3197.76, 3194.83, 3225.53, 3180.54, 3213.59, 293530741, 353551646720.0], [20230609, 3213.59, 3213.03, 3231.41, 3206.1, 3231.41, 314155501, 413341777920.0], [20230612, 3231.41, 3225.3, 3239.44, 3210.71, 3228.83, 313784444, 403241631744.0], [20230613, 3228.83, 3223.9, 3235.09, 3215.5, 3233.67, 280628454, 377193496576.0], [20230614, 3233.67, 3238.12, 3248.46, 3226.77, 3228.9900000000002, 303537260, 404009517056.0], [20230615, 3228.9900000000002, 3230.4500000000003, 3252.98, 3229.15, 3252.98, 313255752, 437522989056.0], [20230616, 3252.98, 3256.3, 3276.55, 3255.5, 3273.33, 326281846, 444375629824.0], [20230619, 3273.33, 3271.16, 3271.16, 3251.78, 3255.81, 327753047, 455226163200.0], [20230620, 3255.81, 3252.54, 3252.84, 3237.79, 3240.36, 298260596, 433243979776.0], [20230621, 3240.36, 3230.11, 3236.36, 3197.9, 3197.9, 294377372, 406234562560.0], [20230626, 3197.9, 3177.23, 3181.08, 3144.25, 3150.62, 308129811, 398859665408.0], [20230627, 3150.62, 3153.31, 3194.41, 3148.27, 3189.44, 287604327, 354487795712.0], [20230628, 3189.44, 3183.4900000000002, 3192.66, 3157.12, 3189.38, 276231948, 360118190080.0], [20230629, 3189.38, 3185.42, 3196.5, 3179.53, 3182.38, 250340074, 340636696576.0], [20230630, 3182.38, 3178.92, 3212.9900000000002, 3177.9900000000002, 3202.06, 265379873, 359739555840.0], [20230703, 3202.06, 3209.16, 3246.86, 3209.16, 3243.98, 312371395, 421353488384.0], [20230704, 3243.98, 3241.23, 3246.96, 3233.9900000000002, 3245.35, 279248721, 387115941888.0], [20230705, 3245.35, 3240.05, 3241.84, 3218.6, 3222.9500000000003, 264016426, 351234981888.0], [20230706, 3222.9500000000003, 3215.86, 3229.48, 3199.7200000000003, 3205.57, 246119032, 320808321024.0], [20230707, 3205.57, 3197.4700000000003, 3212.05, 3189.21, 3196.61, 255688469, 313607454720.0], [20230710, 3196.61, 3208.73, 3216.53, 3192.66, 3203.7000000000003, 236560367, 311462494208.0], [20230711, 3203.7000000000003, 3211.12, 3221.6800000000003, 3200.38, 3221.37, 227600467, 309950251008.0], [20230712, 3221.37, 3220.38, 3224.33, 3193.44, 3196.13, 271423386, 365433192448.0], [20230713, 3196.13, 3202.7000000000003, 3238.4700000000003, 3202.7000000000003, 3236.48, 276620508, 373242527744.0], [20230714, 3236.48, 3240.9700000000003, 3248.38, 3234.0, 3237.7000000000003, 273327494, 368337813504.0], [20230717, 3237.7000000000003, 3219.02, 3219.02, 3195.89, 3209.63, 250208376, 322074509312.0], [20230718, 3209.63, 3206.79, 3210.25, 3190.0, 3197.82, 235030259, 307331661824.0], [20230719, 3197.82, 3195.01, 3204.36, 3181.56, 3198.84, 217355860, 281206095872.0], [20230720, 3198.84, 3201.91, 3209.06, 3165.67, 3169.52, 238932891, 302376026112.0], [20230721, 3169.52, 3163.42, 3185.64, 3157.33, 3167.75, 225331363, 280673189888.0], [20230724, 3167.75, 3157.4700000000003, 3178.73, 3151.13, 3164.16, 216595211, 260119085056.0], [20230725, 3164.16, 3201.46, 3231.75, 3201.46, 3231.52, 348617714, 410846593024.0], [20230726, 3231.52, 3228.09, 3229.89, 3212.88, 3223.03, 317206051, 328306917376.0], [20230727, 3223.03, 3225.48, 3245.6, 3210.4700000000003, 3216.67, 327118867, 332145065984.0], [20230728, 3216.67, 3206.7400000000002, 3280.28, 3200.9900000000002, 3275.9300000000003, 411068434, 436923629568.0], [20230731, 3275.9300000000003, 3287.21, 3322.13, 3281.01, 3291.04, 459030994, 511505334272.0], [20230801, 3291.04, 3288.76, 3305.34, 3279.57, 3290.9500000000003, 459890833, 441023332352.0], [20230802, 3290.9500000000003, 3281.86, 3290.82, 3252.3, 3261.69, 405341499, 388952719360.0], [20230803, 3261.69, 3254.57, 3280.86, 3247.27, 3280.46, 384691317, 389530681344.0], [20230804, 3280.46, 3296.09, 3315.05, 3281.73, 3288.08, 470927697, 497188077568.0], [20230807, 3288.08, 3276.78, 3276.78, 3258.54, 3268.83, 360341484, 393056944128.0], [20230808, 3268.83, 3260.7200000000003, 3274.52, 3246.67, 3260.62, 316520733, 355750313984.0], [20230809, 3260.62, 3251.15, 3257.08, 3240.29, 3244.4900000000002, 271218538, 309778284544.0], [20230810, 3244.4900000000002, 3242.21, 3257.03, 3234.12, 3254.56, 287412142, 307263307776.0], [20230811, 3254.56, 3254.48, 3254.48, 3189.25, 3189.25, 330137750, 339187138560.0], [20230814, 3189.25, 3159.71, 3180.51, 3141.66, 3178.4300000000003, 299840327, 322632056832.0], [20230815, 3178.4300000000003, 3180.56, 3186.23, 3147.35, 3176.1800000000003, 273251922, 300828000256.0], [20230816, 3176.1800000000003, 3164.7000000000003, 3176.63, 3149.7200000000003, 3150.13, 281728292, 303611346944.0], [20230817, 3150.13, 3137.35, 3167.4500000000003, 3123.25, 3163.7400000000002, 294692586, 320785481728.0], [20230818, 3163.7400000000002, 3165.1, 3179.12, 3131.9500000000003, 3131.9500000000003, 294390352, 320449019904.0], [20230821, 3131.9500000000003, 3125.9900000000002, 3134.96, 3092.98, 3092.98, 265753423, 293721047040.0], [20230822, 3092.98, 3103.78, 3126.78, 3074.53, 3120.33, 309316335, 348637691904.0], [20230823, 3120.33, 3116.27, 3116.38, 3077.61, 3078.4, 272244124, 297986359296.0], [20230824, 3078.4, 3085.91, 3106.1800000000003, 3072.9500000000003, 3082.2400000000002, 300024637, 332447842304.0], [20230825, 3082.2400000000002, 3068.62, 3085.05, 3053.04, 3064.07, 293347686, 317757161472.0], [20230828, 3064.07, 3219.04, 3219.04, 3089.12, 3098.64, 485607764, 517234130944.0], [20230829, 3098.64, 3091.94, 3145.76, 3090.44, 3135.89, 398875780, 443979431936.0], [20230830, 3135.89, 3144.41, 3153.69, 3126.9, 3137.14, 347511867, 414729469952.0], [20230831, 3137.14, 3134.55, 3139.98, 3113.9500000000003, 3119.88, 313448242, 362507141120.0], [20230901, 3119.88, 3126.02, 3143.85, 3123.19, 3133.25, 292310992, 334739636224.0], [20230904, 3133.25, 3145.94, 3177.06, 3143.38, 3177.06, 366391140, 404500283392.0], [20230905, 3177.06, 3169.7400000000002, 3169.7400000000002, 3150.08, 3154.37, 294061849, 342760620032.0], [20230906, 3154.37, 3147.14, 3162.15, 3136.9, 3158.08, 267002230, 324001136640.0], [20230907, 3158.08, 3152.2000000000003, 3152.27, 3120.82, 3122.35, 269264733, 317186965504.0], [20230908, 3122.35, 3114.23, 3126.04, 3104.67, 3116.7200000000003, 228125064, 270006714368.0], [20230911, 3116.7200000000003, 3119.61, 3155.1, 3113.82, 3142.78, 290442917, 351883722752.0], [20230912, 3142.78, 3140.34, 3147.51, 3134.32, 3137.06, 234672051, 281897500672.0], [20230913, 3137.06, 3137.77, 3143.76, 3106.9700000000003, 3123.07, 249701038, 282015563776.0], [20230914, 3123.07, 3124.85, 3135.03, 3111.86, 3126.55, 263990138, 281641844736.0], [20230915, 3126.55, 3133.59, 3141.96, 3107.4500000000003, 3117.7400000000002, 292026365, 326091440128.0], [20230918, 3117.7400000000002, 3110.44, 3128.7000000000003, 3098.5, 3125.9300000000003, 259444257, 299644715008.0], [20230919, 3125.9300000000003, 3123.9900000000002, 3131.13, 3113.53, 3124.96, 253652761, 274062671872.0], [20230920, 3124.96, 3118.67, 3122.13, 3108.16, 3108.57, 228124462, 243020005376.0], [20230921, 3108.57, 3103.1800000000003, 3113.4900000000002, 3084.7000000000003, 3084.7000000000003, 228659100, 243536281600.0], [20230922, 3084.7000000000003, 3084.76, 3132.56, 3078.8, 3132.4300000000003, 285978351, 321443790848.0], [20230925, 3132.4300000000003, 3131.21, 3131.21, 3112.15, 3115.61, 258071885, 294635831296.0], [20230926, 3115.61, 3114.02, 3120.29, 3102.27, 3102.27, 222644313, 270006124544.0], [20230927, 3102.27, 3104.04, 3125.4500000000003, 3103.84, 3107.32, 240495830, 293421023232.0], [20230928, 3107.32, 3117.75, 3121.84, 3105.94, 3110.48, 236329981, 288396214272.0], [20231009, 3110.48, 3100.0, 3103.36, 3072.64, 3096.92, 264422205, 302662156288.0], [20231010, 3096.92, 3104.37, 3109.98, 3073.19, 3075.2400000000002, 255327379, 293653282816.0], [20231011, 3075.2400000000002, 3085.7000000000003, 3095.66, 3071.94, 3078.96, 259918692, 326562381824.0], [20231012, 3078.96, 3101.71, 3109.9900000000002, 3092.1800000000003, 3107.9, 274827998, 325865897984.0], [20231013, 3107.9, 3092.0, 3094.92, 3080.55, 3088.1, 255085235, 309538095104.0], [20231016, 3088.1, 3091.06, 3091.13, 3063.69, 3073.81, 263882363, 314394214400.0], [20231017, 3073.81, 3076.4300000000003, 3084.07, 3064.89, 3083.5, 259019588, 300026232832.0], [20231018, 3083.5, 3076.58, 3076.58, 3057.06, 3058.71, 268647155, 310306045952.0], [20231019, 3058.71, 3043.2000000000003, 3043.2000000000003, 3004.77, 3005.39, 304038910, 355069165568.0], [20231020, 3005.39, 2995.36, 3006.27, 2977.17, 2983.06, 267113594, 307388383232.0], [20231023, 2983.06, 2969.79, 2973.66, 2923.51, 2939.29, 278904128, 304028975104.0], [20231024, 2939.29, 2944.31, 2964.76, 2929.09, 2962.2400000000002, 310985389, 339902169088.0], [20231025, 2962.2400000000002, 2986.41, 2993.3, 2972.42, 2974.11, 332392004, 362846650368.0], [20231026, 2974.11, 2960.1, 2990.33, 2956.01, 2988.3, 291814511, 332258836480.0], [20231027, 2988.3, 2978.4, 3029.21, 2974.88, 3017.78, 321803717, 385692303360.0], [20231030, 3017.78, 3009.61, 3028.26, 3002.35, 3021.55, 360604238, 439587962880.0], [20231031, 3021.55, 3019.65, 3023.0, 3006.61, 3018.77, 319859967, 386277212160.0], [20231101, 3018.77, 3038.18, 3038.33, 3013.93, 3023.08, 280110445, 347121451008.0], [20231102, 3023.08, 3028.66, 3038.64, 3009.12, 3009.41, 268794581, 311936385024.0], [20231103, 3009.41, 3012.4700000000003, 3040.98, 3012.4700000000003, 3030.8, 268486347, 329300475904.0], [20231106, 3030.8, 3047.13, 3058.9900000000002, 3037.69, 3058.41, 372949630, 447638175744.0], [20231107, 3058.41, 3052.92, 3064.58, 3042.4700000000003, 3057.27, 326853455, 401065574400.0], [20231108, 3057.27, 3051.15, 3062.9900000000002, 3037.29, 3052.37, 335677834, 415289245696.0], [20231109, 3052.37, 3047.65, 3063.4700000000003, 3045.83, 3053.28, 315621764, 388556750848.0], [20231110, 3053.28, 3043.56, 3044.0, 3027.09, 3038.9700000000003, 285546497, 346913079296.0], [20231113, 3038.9700000000003, 3044.03, 3048.62, 3028.17, 3046.53, 290430588, 344120033280.0], [20231114, 3046.53, 3046.82, 3059.53, 3044.43, 3056.07, 294844733, 358249824256.0], [20231115, 3056.07, 3077.03, 3080.13, 3064.35, 3072.83, 304250107, 389515968512.0], [20231116, 3072.83, 3066.86, 3071.4500000000003, 3050.93, 3050.93, 271079460, 329364373504.0], [20231117, 3050.93, 3043.62, 3055.86, 3033.75, 3054.37, 267606393, 328568602624.0], [20231120, 3054.37, 3056.93, 3072.51, 3043.51, 3068.32, 287556998, 367109308416.0], [20231121, 3068.32, 3074.83, 3089.77, 3063.34, 3067.9300000000003, 330733102, 391558037504.0], [20231122, 3067.9300000000003, 3060.5, 3067.96, 3043.61, 3043.61, 289056490, 330385489920.0], [20231123, 3043.61, 3041.68, 3062.87, 3034.3, 3061.86, 276592059, 315612528640.0], [20231124, 3061.86, 3060.33, 3060.33, 3037.2000000000003, 3040.9700000000003, 287788413, 311509352448.0], [20231127, 3040.9700000000003, 3038.19, 3038.36, 3015.01, 3031.7000000000003, 310517868, 350705844224.0], [20231128, 3031.7000000000003, 3028.6, 3039.69, 3020.23, 3038.55, 268920746, 317303685120.0], [20231129, 3038.55, 3038.46, 3038.98, 3017.66, 3021.69, 277956448, 322141192192.0], [20231130, 3021.69, 3021.1, 3030.91, 3013.77, 3029.67, 282945357, 326755680256.0], [20231201, 3029.67, 3027.35, 3035.76, 3010.23, 3031.64, 286089700, 335547170816.0], [20231204, 3031.64, 3033.3, 3038.98, 3022.35, 3022.91, 288162053, 344279711744.0], [20231205, 3022.91, 3017.01, 3017.01, 2972.3, 2972.3, 293943278, 340454473728.0], [20231206, 2972.3, 2966.9500000000003, 2985.31, 2959.6, 2968.93, 294104187, 336218914816.0], [20231207, 2968.93, 2965.65, 2976.01, 2949.14, 2966.21, 296243687, 348039610368.0], [20231208, 2966.21, 2965.39, 2980.83, 2962.33, 2969.56, 369138705, 423492321280.0], [20231211, 2969.56, 2956.29, 2995.67, 2930.42, 2991.44, 360216344, 405351596032.0], [20231212, 2991.44, 2986.33, 3003.75, 2980.4500000000003, 3003.44, 287638762, 333170573312.0], [20231213, 3003.44, 2997.34, 2997.34, 2968.76, 2968.76, 282754098, 331476598784.0], [20231214, 2968.76, 2979.7000000000003, 2986.18, 2958.07, 2958.9900000000002, 271457650, 312658132992.0], [20231215, 2958.9900000000002, 2966.3, 2976.31, 2940.03, 2942.56, 289327642, 322083684352.0], [20231218, 2942.56, 2936.58, 2951.15, 2924.33, 2930.8, 293086999, 304915906560.0], [20231219, 2930.8, 2928.76, 2940.5, 2914.13, 2932.39, 265926980, 283234140160.0], [20231220, 2932.39, 2932.12, 2937.1, 2902.04, 2902.11, 265562454, 290838413312.0], [20231221, 2902.11, 2892.02, 2924.26, 2882.02, 2918.71, 282541827, 315943780352.0], [20231222, 2918.71, 2919.29, 2935.7000000000003, 2906.51, 2914.78, 296628367, 327498006528.0], [20231225, 2914.78, 2909.88, 2920.63, 2903.9900000000002, 2918.81, 229814178, 261487247360.0], [20231226, 2918.81, 2917.9700000000003, 2917.9700000000003, 2892.84, 2898.88, 228140855, 260220551168.0], [20231227, 2898.88, 2900.15, 2917.96, 2890.17, 2914.61, 247900882, 279048617984.0], [20231228, 2914.61, 2913.11, 2961.65, 2909.39, 2954.7000000000003, 339213116, 392449064960.0], [20231229, 2954.7000000000003, 2950.84, 2975.03, 2950.02, 2974.93, 290672687, 349002956800.0], [20240102, 2974.93, 2972.78, 2976.27, 2962.28, 2962.28, 304141793, 345950715904.0], [20240103, 2962.28, 2957.11, 2971.28, 2953.29, 2967.25, 285455945, 321018396672.0], [20240104, 2967.25, 2965.51, 2966.68, 2936.63, 2954.35, 264980924, 296291336192.0], [20240105, 2954.35, 2949.82, 2967.9700000000003, 2916.7200000000003, 2929.18, 301040239, 325917016064.0], [20240108, 2929.18, 2923.46, 2924.46, 2887.54, 2887.54, 270275055, 290730573824.0], [20240109, 2887.54, 2887.11, 2900.73, 2878.41, 2893.25, 262955975, 294446366720.0], [20240110, 2893.25, 2886.98, 2903.16, 2870.42, 2877.7000000000003, 244046526, 281192202240.0], [20240111, 2877.7000000000003, 2873.8, 2896.18, 2867.7200000000003, 2886.65, 267050764, 298552524800.0], [20240112, 2886.65, 2880.04, 2904.17, 2878.88, 2881.98, 261602931, 282877460480.0], [20240115, 2881.98, 2872.56, 2904.46, 2869.2200000000003, 2886.29, 244611236, 269229735936.0], [20240116, 2886.29, 2881.56, 2896.68, 2861.13, 2893.9900000000002, 286286714, 300837928960.0], [20240117, 2893.9900000000002, 2887.29, 2887.4900000000002, 2833.62, 2833.62, 261251308, 283073937408.0], [20240118, 2833.62, 2822.67, 2849.26, 2760.98, 2845.78, 390396855, 400709910528.0], [20240119, 2845.78, 2836.9700000000003, 2849.88, 2822.84, 2832.28, 266664388, 296717058048.0], [20240122, 2832.28, 2826.5, 2828.32, 2735.37, 2756.34, 350165758, 359918993408.0], [20240123, 2756.34, 2746.89, 2784.84, 2724.16, 2770.98, 308749417, 312191320064.0], [20240124, 2770.98, 2782.14, 2823.7000000000003, 2743.4, 2820.77, 369070600, 357316165632.0], [20240125, 2820.77, 2823.83, 2906.79, 2821.71, 2906.11, 442009045, 437679816704.0], [20240126, 2906.11, 2897.91, 2924.31, 2890.48, 2910.2200000000003, 421109084, 402400215040.0], [20240129, 2910.2200000000003, 2910.61, 2923.9, 2883.33, 2883.36, 410581311, 397014728704.0], [20240130, 2883.36, 2866.28, 2881.35, 2829.25, 2830.53, 335661226, 329254010880.0], [20240131, 2830.53, 2815.5, 2834.01, 2782.59, 2788.55, 377103965, 355637002240.0], [20240201, 2788.55, 2773.42, 2805.01, 2752.78, 2770.7400000000002, 352889185, 337547952128.0], [20240202, 2770.7400000000002, 2773.29, 2791.68, 2666.33, 2730.15, 426230199, 392661139456.0], [20240205, 2730.15, 2716.08, 2739.7400000000002, 2635.09, 2702.19, 478990292, 424877424640.0], [20240206, 2702.19, 2680.48, 2802.93, 2669.67, 2789.4900000000002, 502849313, 441215057920.0], [20240207, 2789.4900000000002, 2791.51, 2829.7000000000003, 2770.53, 2829.7000000000003, 547117439, 495919890432.0], [20240208, 2829.7000000000003, 2832.4900000000002, 2867.4700000000003, 2827.9, 2865.9, 531108893, 482939731968.0], [20240219, 2865.9, 2886.59, 2910.54, 2867.71, 2910.54, 458967704, 442148454400.0], [20240220, 2910.54, 2902.88, 2927.31, 2887.4700000000003, 2922.73, 350138735, 357057495040.0], [20240221, 2922.73, 2906.02, 2994.61, 2898.05, 2950.96, 444245463, 450922053632.0], [20240222, 2950.96, 2945.4500000000003, 2988.36, 2944.5, 2988.36, 354132536, 365264207872.0], [20240223, 2988.36, 2992.91, 3009.14, 2979.9700000000003, 3004.88, 380083270, 398232223744.0], [20240226, 3004.88, 3002.12, 3009.48, 2967.06, 2977.02, 409026558, 427564892160.0], [20240227, 2977.02, 2966.42, 3015.48, 2961.15, 3015.48, 372984687, 412614983680.0], [20240228, 3015.48, 3016.26, 3031.4900000000002, 2957.85, 2957.85, 544109093, 576555253760.0], [20240229, 2957.85, 2943.62, 3015.17, 2943.62, 3015.17, 409696374, 452808736768.0], [20240301, 3015.17, 3013.82, 3032.23, 3003.76, 3027.02, 379132184, 442984235008.0], [20240304, 3027.02, 3026.61, 3040.34, 3007.68, 3039.31, 387760002, 461727531008.0], [20240305, 3039.31, 3027.1, 3052.54, 3022.18, 3047.79, 383509955, 458900471808.0], [20240306, 3047.79, 3041.75, 3060.56, 3034.35, 3039.93, 340982739, 401334632448.0], [20240307, 3039.93, 3040.21, 3063.69, 3023.12, 3027.4, 377154391, 423391264768.0], [20240308, 3027.4, 3026.17, 3049.19, 3016.9, 3046.02, 319204392, 370647465984.0], [20240311, 3046.02, 3042.62, 3068.46, 3035.4500000000003, 3068.46, 361608821, 427851350016.0], [20240312, 3068.46, 3068.1800000000003, 3075.13, 3044.86, 3055.94, 415743914, 494558511104.0], [20240313, 3055.94, 3053.34, 3061.9500000000003, 3031.9, 3043.83, 365047453, 442453950464.0], [20240314, 3043.83, 3042.41, 3060.0, 3020.64, 3038.23, 364072290, 436338851840.0], [20240315, 3038.23, 3031.52, 3056.4500000000003, 3023.2200000000003, 3054.64, 360268463, 405917696000.0], [20240318, 3054.64, 3057.21, 3085.31, 3055.92, 3084.9300000000003, 406653508, 485520637952.0], [20240319, 3084.9300000000003, 3077.98, 3090.05, 3062.63, 3062.76, 384123680, 446930649088.0], [20240320, 3062.76, 3058.65, 3081.75, 3056.65, 3079.69, 349187729, 407432560640.0], [20240321, 3079.69, 3084.41, 3090.05, 3069.27, 3077.11, 366877968, 437634629632.0], [20240322, 3077.11, 3070.55, 3073.21, 3027.76, 3048.03, 394740486, 456762458112.0], [20240325, 3048.03, 3040.5, 3065.26, 3026.31, 3026.31, 387485389, 443472347136.0], [20240326, 3026.31, 3026.92, 3036.4900000000002, 3006.26, 3031.48, 345928787, 396410716160.0], [20240327, 3031.48, 3026.81, 3030.4500000000003, 2993.14, 2993.14, 343198010, 376242896896.0], [20240328, 2993.14, 2988.59, 3033.37, 2984.12, 3010.66, 353200026, 392929083392.0], [20240329, 3010.66, 3008.38, 3041.3, 3008.17, 3041.17, 334822785, 364571197440.0], [20240401, 3041.17, 3049.02, 3078.4900000000002, 3049.02, 3077.38, 375393640, 420902010880.0], [20240402, 3077.38, 3076.88, 3085.54, 3063.98, 3074.96, 367304262, 396705824768.0], [20240403, 3074.96, 3074.89, 3079.02, 3057.4, 3069.3, 363211380, 392704393216.0], [20240408, 3069.3, 3057.33, 3077.35, 3045.4700000000003, 3047.05, 402936740, 421808406528.0], [20240409, 3047.05, 3044.61, 3051.59, 3033.21, 3048.54, 333489965, 347834679296.0], [20240410, 3048.54, 3045.96, 3049.61, 3013.59, 3027.33, 348991721, 364717834240.0], [20240411, 3027.33, 3013.57, 3050.34, 3009.9, 3034.25, 340894392, 364147834880.0], [20240412, 3034.25, 3035.58, 3043.56, 3014.83, 3019.4700000000003, 334229771, 363119181824.0], [20240415, 3019.4700000000003, 3013.67, 3066.94, 2995.54, 3057.38, 461239244, 459849039872.0], [20240416, 3057.38, 3043.55, 3052.43, 3005.34, 3007.07, 448070473, 435170803712.0], [20240417, 3007.07, 3008.06, 3071.38, 3002.06, 3071.38, 413358368, 416254656512.0], [20240418, 3071.38, 3060.03, 3102.55, 3057.76, 3074.2200000000003, 416321349, 441432080384.0], [20240419, 3074.2200000000003, 3060.3, 3080.32, 3055.06, 3065.26, 375543855, 396614926336.0], [20240422, 3065.26, 3059.06, 3078.42, 3042.54, 3044.6, 357216399, 382192254976.0], [20240423, 3044.6, 3038.61, 3044.94, 3016.52, 3021.98, 325595128, 348651749376.0], [20240424, 3021.98, 3029.4, 3045.64, 3019.12, 3044.82, 305264093, 335157362688.0], [20240425, 3044.82, 3037.93, 3060.26, 3034.65, 3052.9, 292280148, 315797667840.0], [20240426, 3052.9, 3054.98, 3092.4300000000003, 3054.98, 3088.64, 439382563, 484160077824.0], [20240429, 3088.64, 3086.6800000000003, 3119.69, 3080.59, 3113.04, 506925445, 554918805504.0], [20240430, 3113.04, 3110.16, 3123.29, 3104.29, 3104.82, 440213213, 473803227136.0], [20240506, 3104.82, 3132.51, 3142.38, 3126.77, 3140.7200000000003, 450656899, 511256133632.0], [20240507, 3140.7200000000003, 3139.66, 3151.2200000000003, 3133.69, 3147.7400000000002, 379102564, 426951671808.0], [20240508, 3147.7400000000002, 3141.4900000000002, 3144.9900000000002, 3126.17, 3128.48, 334000320, 367220129792.0], [20240509, 3128.48, 3128.16, 3158.46, 3128.16, 3154.32, 360881462, 398979072000.0], [20240510, 3154.32, 3158.59, 3163.14, 3137.15, 3154.55, 384287495, 406707830784.0], [20240513, 3154.55, 3139.48, 3157.37, 3126.17, 3148.02, 397030565, 425963094016.0], [20240514, 3148.02, 3148.85, 3155.81, 3137.61, 3145.77, 343526194, 370069667840.0], [20240515, 3145.77, 3141.25, 3142.9700000000003, 3117.9300000000003, 3119.9, 321027962, 333005619200.0], [20240516, 3119.9, 3127.1800000000003, 3137.88, 3116.16, 3122.4, 367417361, 377502924800.0], [20240517, 3122.4, 3121.71, 3154.03, 3116.78, 3154.03, 383915244, 389572558848.0], [20240520, 3154.03, 3156.15, 3174.27, 3155.9900000000002, 3171.15, 426867280, 448816906240.0], [20240521, 3171.15, 3164.6800000000003, 3165.2200000000003, 3148.34, 3157.9700000000003, 335783572, 346584186880.0], [20240522, 3157.9700000000003, 3157.19, 3166.92, 3152.46, 3158.54, 354098082, 364137840640.0], [20240523, 3158.54, 3149.88, 3150.63, 3110.28, 3116.39, 353943727, 356689477632.0], [20240524, 3116.39, 3110.75, 3130.42, 3087.79, 3088.87, 306532279, 322748612608.0], [20240527, 3088.87, 3094.14, 3125.51, 3091.9900000000002, 3124.04, 319396765, 345383763968.0], [20240528, 3124.04, 3122.39, 3130.31, 3106.36, 3109.57, 310066974, 320985399296.0], [20240529, 3109.57, 3108.03, 3128.14, 3100.98, 3111.02, 289970346, 297512173568.0], [20240530, 3111.02, 3103.71, 3121.2200000000003, 3085.38, 3091.6800000000003, 302380762, 318475173888.0], [20240531, 3091.6800000000003, 3094.76, 3107.6, 3086.81, 3086.81, 276072816, 301121896448.0], [20240603, 3086.81, 3085.98, 3097.2000000000003, 3061.28, 3078.4900000000002, 357563362, 367608365056.0], [20240604, 3078.4900000000002, 3071.32, 3095.32, 3063.59, 3091.2000000000003, 309287598, 325589696512.0], [20240605, 3091.2000000000003, 3086.05, 3092.35, 3064.7400000000002, 3065.4, 290542344, 299722768384.0], [20240606, 3065.4, 3069.44, 3077.67, 3040.83, 3048.79, 369867104, 371317014528.0], [20240607, 3048.79, 3053.92, 3065.02, 3031.04, 3051.28, 316342484, 318911086592.0], [20240611, 3051.28, 3042.13, 3043.2000000000003, 3013.86, 3028.05, 310481942, 332683378688.0], [20240612, 3028.05, 3025.3, 3042.04, 3021.31, 3037.4700000000003, 279452106, 312058609664.0], [20240613, 3037.4700000000003, 3038.09, 3040.4, 3022.82, 3028.92, 297862463, 336871030784.0], [20240614, 3028.92, 3020.96, 3037.9, 3011.58, 3032.63, 348746753, 396194709504.0], [20240617, 3032.63, 3017.7200000000003, 3026.62, 3012.05, 3015.89, 295763448, 338146885632.0], [20240618, 3015.89, 3015.07, 3031.98, 3012.52, 3030.25, 273625999, 317320003584.0], [20240619, 3030.25, 3029.1, 3030.23, 3015.33, 3018.05, 261296248, 300290277376.0], [20240620, 3018.05, 3015.7200000000003, 3028.51, 3001.77, 3005.44, 295515907, 324101275648.0], [20240621, 3005.44, 2998.2400000000002, 3011.91, 2985.93, 2998.14, 255001251, 280275386368.0], [20240624, 2998.14, 2982.83, 2990.64, 2960.13, 2963.1, 298653884, 318595825664.0], [20240625, 2963.1, 2962.77, 2971.65, 2935.54, 2950.0, 273209938, 296569307136.0], [20240626, 2950.0, 2943.4500000000003, 2976.67, 2933.33, 2972.53, 282388409, 276215169024.0], [20240627, 2972.53, 2962.7000000000003, 2963.06, 2944.9, 2945.85, 270548519, 266670981120.0], [20240628, 2945.85, 2940.3, 2985.4700000000003, 2939.98, 2967.4, 315201432, 313347014656.0], [20240701, 2967.4, 2965.25, 2996.41, 2961.86, 2994.73, 297782235, 294321881088.0], [20240702, 2994.73, 2992.86, 3004.9900000000002, 2989.4700000000003, 2997.01, 281364683, 282559381504.0], [20240703, 2997.01, 2995.66, 2998.54, 2978.07, 2982.38, 246284642, 257840300032.0], [20240704, 2982.38, 2984.83, 2995.57, 2955.29, 2957.57, 274268789, 259006709760.0], [20240705, 2957.57, 2954.37, 2957.11, 2920.2000000000003, 2949.93, 272324556, 271508930560.0], [20240708, 2949.93, 2939.84, 2947.61, 2917.23, 2922.4500000000003, 277533424, 270872018944.0], [20240709, 2922.4500000000003, 2919.57, 2963.78, 2904.04, 2959.37, 315062031, 320361103360.0], [20240710, 2959.37, 2949.03, 2958.86, 2935.33, 2939.36, 301549456, 306035261440.0], [20240711, 2939.36, 2957.25, 2971.36, 2947.4, 2970.39, 328372424, 337653170176.0], [20240712, 2970.39, 2965.61, 2977.14, 2963.3, 2971.3, 303713014, 302581579776.0], [20240715, 2971.3, 2963.85, 2977.31, 2959.13, 2974.01, 268992597, 268733333504.0], [20240716, 2974.01, 2963.9, 2977.36, 2959.67, 2976.3, 260783630, 279121362944.0], [20240717, 2976.3, 2970.81, 2972.79, 2957.9500000000003, 2962.85, 282307991, 305469095936.0], [20240718, 2962.85, 2951.14, 2978.09, 2937.9, 2977.13, 278022665, 301283737600.0], [20240719, 2977.13, 2963.51, 2986.2400000000002, 2955.12, 2982.31, 280932413, 319112445952.0], [20240722, 2982.31, 2978.19, 2978.6, 2946.56, 2964.2200000000003, 278749559, 316415475712.0], [20240723, 2964.2200000000003, 2960.5, 2960.5, 2915.37, 2915.37, 296295994, 307194036224.0], [20240724, 2915.37, 2909.15, 2922.03, 2894.29, 2901.9500000000003, 306118853, 288660357120.0], [20240725, 2901.9500000000003, 2891.89, 2897.77, 2872.85, 2886.7400000000002, 274639500, 273281630208.0], [20240726, 2886.7400000000002, 2886.0, 2899.12, 2875.4, 2890.9, 278387536, 275443449856.0], [20240729, 2890.9, 2889.4700000000003, 2898.9500000000003, 2878.58, 2891.85, 256899727, 260094902272.0], [20240730, 2891.85, 2885.2200000000003, 2885.2200000000003, 2865.15, 2879.3, 262478837, 269477478400.0], [20240731, 2879.3, 2877.54, 2940.59, 2876.3, 2938.75, 412723417, 418871738368.0], [20240801, 2938.75, 2940.12, 2947.88, 2928.83, 2932.39, 346621137, 352586104832.0], [20240802, 2932.39, 2913.02, 2931.26, 2902.7200000000003, 2905.34, 312205039, 314917978112.0], [20240805, 2905.34, 2889.36, 2919.03, 2860.7000000000003, 2860.7000000000003, 355540572, 356863016960.0], [20240806, 2860.7000000000003, 2878.65, 2888.2000000000003, 2845.34, 2867.28, 297300803, 295835566080.0], [20240807, 2867.28, 2864.01, 2886.94, 2857.7200000000003, 2869.83, 263097150, 263793655808.0], [20240808, 2869.83, 2864.76, 2886.4, 2850.87, 2869.9, 289128632, 271107915776.0], [20240809, 2869.9, 2879.87, 2887.85, 2862.19, 2862.19, 284253916, 252884025344.0], [20240812, 2862.19, 2858.89, 2869.27, 2851.3, 2858.2000000000003, 244241371, 217626689536.0], [20240813, 2858.2000000000003, 2860.41, 2867.9500000000003, 2845.31, 2867.9500000000003, 231674601, 210908512256.0], [20240814, 2867.9500000000003, 2866.2400000000002, 2866.2400000000002, 2850.4, 2850.65, 217885170, 207457550336.0], [20240815, 2850.65, 2844.2000000000003, 2889.09, 2839.39, 2877.36, 271900000, 254987108352.0], [20240816, 2877.36, 2877.94, 2888.68, 2873.06, 2879.43, 263653441, 243608272896.0], [20240819, 2879.43, 2877.9500000000003, 2905.15, 2877.77, 2893.67, 261687730, 242994888704.0], [20240820, 2893.67, 2895.55, 2896.52, 2855.33, 2866.66, 263658002, 237307805696.0], [20240821, 2866.66, 2858.94, 2863.89, 2848.15, 2856.58, 229200027, 209909186560.0], [20240822, 2856.58, 2856.2000000000003, 2861.61, 2845.5, 2848.77, 245399415, 230124077056.0], [20240823, 2848.77, 2844.77, 2860.73, 2839.34, 2854.37, 226692565, 214581903360.0], [20240826, 2854.37, 2855.4700000000003, 2860.65, 2844.38, 2855.52, 227351523, 216806653952.0], [20240827, 2855.52, 2850.88, 2853.78, 2843.16, 2848.73, 230693006, 215686332416.0], [20240828, 2848.73, 2844.33, 2852.56, 2830.96, 2837.43, 228730623, 213862367232.0], [20240829, 2837.43, 2829.4500000000003, 2831.43, 2815.38, 2823.11, 277510534, 257644232704.0], [20240830, 2823.11, 2819.65, 2867.96, 2817.01, 2842.21, 397516975, 384092897280.0], [20240902, 2842.21, 2832.35, 2839.28, 2810.37, 2811.04, 340714193, 314813022208.0], [20240903, 2811.04, 2809.17, 2814.9, 2794.91, 2802.98, 275736139, 252782477312.0], [20240904, 2802.98, 2786.5, 2800.61, 2781.94, 2784.28, 257453500, 234711695360.0], [20240905, 2784.28, 2785.26, 2796.02, 2777.4700000000003, 2788.31, 242040948, 227514499072.0], [20240906, 2788.31, 2791.76, 2804.09, 2765.64, 2765.81, 253645375, 228570136576.0], [20240909, 2765.81, 2754.7200000000003, 2756.56, 2726.9700000000003, 2736.4900000000002, 261468847, 236605849600.0], [20240910, 2736.4900000000002, 2737.88, 2750.12, 2718.63, 2744.19, 262159015, 226408497152.0], [20240911, 2744.19, 2732.73, 2732.73, 2710.62, 2721.8, 242264900, 219755954176.0], [20240912, 2721.8, 2722.14, 2734.68, 2716.56, 2717.12, 240084315, 218571096064.0], [20240913, 2717.12, 2718.9900000000002, 2728.78, 2703.37, 2704.09, 251270038, 227818799104.0], [20240918, 2704.09, 2705.35, 2724.11, 2689.7000000000003, 2717.28, 247817132, 213090582528.0], [20240919, 2717.28, 2723.21, 2747.7400000000002, 2697.78, 2736.02, 315208389, 280536055808.0]], "symbol": "000001.sh", "name": "000001.sh", "ver": 2}
+/*暴露外部用的方法*/
+export
+{
+    SH_000001_DAY_KLINE
+}