npm - hqchart - Versions diffs - 1.1.14211 → 1.1.14215 - Mend

hqchart 1.1.14211 → 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 (70) hide show

package/src/jscommon/umychart.vue.testdata/DayKLine/600000.sh.day.kline.js ADDED Viewed

@@ -0,0 +1,12 @@
+var SH_600000_DAY_KLINE={"data": [[19991110, 29.5, 29.5, 29.8, 27.0, 27.75, 174085000, 4859102208.0], [19991111, 27.75, 27.580000000000002, 28.38, 27.53, 27.71, 29403400, 821582208.0], [19991112, 27.71, 27.86, 28.3, 27.77, 28.05, 15007900, 421591616.0], [19991115, 28.05, 28.2, 28.25, 27.7, 27.75, 11921000, 332952800.0], [19991116, 27.75, 27.88, 27.97, 26.48, 26.55, 23223100, 628908288.0], [19991117, 26.55, 26.5, 27.18, 26.37, 27.18, 10052500, 268995040.0], [19991118, 27.18, 27.2, 27.580000000000002, 26.78, 27.02, 8446500, 229577872.0], [19991119, 27.02, 27.5, 27.53, 26.8, 26.88, 5374900, 145887120.0], [19991122, 26.88, 26.88, 26.95, 26.3, 26.45, 5535400, 147086160.0], [19991123, 26.45, 26.45, 26.55, 26.1, 26.45, 3843900, 101224496.0], [19991124, 26.45, 26.44, 26.55, 26.01, 26.43, 4098000, 107344464.0], [19991125, 26.43, 26.3, 26.66, 26.02, 26.400000000000002, 5725200, 150528192.0], [19991126, 26.400000000000002, 26.43, 26.66, 26.150000000000002, 26.45, 2282600, 60508936.0], [19991129, 26.45, 26.45, 26.830000000000002, 26.22, 26.330000000000002, 2681200, 71099576.0], [19991130, 26.330000000000002, 26.3, 26.5, 26.11, 26.400000000000002, 2371300, 62335744.0], [19991201, 26.400000000000002, 26.310000000000002, 26.900000000000002, 26.21, 26.6, 2865100, 76287992.0], [19991202, 26.6, 26.52, 26.72, 26.22, 26.26, 1938400, 51110240.0], [19991203, 26.26, 26.25, 26.650000000000002, 26.2, 26.36, 2552500, 67291880.0], [19991206, 26.36, 26.3, 26.35, 25.6, 25.66, 6983900, 180516080.0], [19991207, 25.66, 25.6, 25.85, 25.5, 25.6, 3955700, 101467904.0], [19991208, 25.6, 25.6, 25.76, 25.5, 25.53, 2236500, 57214360.0], [19991209, 25.53, 25.5, 25.55, 25.3, 25.36, 2564600, 65136972.0], [19991210, 25.36, 25.36, 26.1, 25.22, 25.97, 3553900, 91041272.0], [19991213, 25.97, 25.98, 26.45, 25.6, 25.92, 7058400, 184655968.0], [19991214, 25.92, 25.7, 26.0, 25.7, 26.0, 1618400, 41845144.0], [19991215, 26.0, 26.0, 26.900000000000002, 25.900000000000002, 26.45, 6797800, 180407904.0], [19991216, 26.45, 26.5, 26.5, 25.95, 26.0, 3616200, 94601472.0], [19991217, 26.0, 26.0, 26.13, 25.51, 25.580000000000002, 3565300, 91807408.0], [19991221, 25.580000000000002, 25.45, 25.55, 25.14, 25.240000000000002, 4215300, 106523992.0], [19991222, 25.240000000000002, 25.240000000000002, 25.35, 25.05, 25.150000000000002, 3083500, 77614088.0], [19991223, 25.150000000000002, 25.2, 25.3, 24.7, 24.78, 4161500, 103557904.0], [19991224, 24.78, 24.6, 25.07, 24.59, 24.75, 2832400, 70142720.0], [19991227, 24.75, 24.75, 25.0, 24.5, 24.580000000000002, 2233700, 55170692.0], [19991228, 24.580000000000002, 24.54, 25.080000000000002, 24.5, 24.6, 3176600, 78430312.0], [19991229, 24.6, 24.71, 24.97, 24.57, 24.66, 2284200, 56436028.0], [19991230, 24.66, 24.900000000000002, 24.990000000000002, 24.650000000000002, 24.75, 2333100, 57888236.0], [20000104, 24.75, 24.98, 25.78, 24.75, 25.57, 4496000, 113946784.0], [20000105, 25.57, 25.57, 25.98, 25.150000000000002, 25.28, 5252800, 134465424.0], [20000106, 25.28, 25.18, 26.3, 25.05, 25.990000000000002, 6229600, 160059792.0], [20000107, 25.990000000000002, 26.3, 27.5, 26.12, 26.900000000000002, 21355300, 575751104.0], [20000110, 26.900000000000002, 27.0, 27.85, 26.71, 27.25, 16539700, 450453504.0], [20000111, 27.25, 27.25, 27.3, 26.12, 26.2, 9390700, 251055904.0], [20000112, 26.2, 26.0, 26.0, 24.8, 25.12, 35274900, 889867328.0], [20000113, 25.12, 25.0, 25.25, 24.8, 24.900000000000002, 7975600, 199244304.0], [20000114, 24.900000000000002, 24.88, 25.0, 23.91, 24.2, 17861800, 434206080.0], [20000117, 24.2, 24.080000000000002, 24.44, 23.75, 24.400000000000002, 8101500, 194776960.0], [20000118, 24.400000000000002, 24.5, 24.57, 23.88, 24.14, 7693300, 185091680.0], [20000119, 24.14, 24.14, 24.29, 23.98, 24.13, 4658400, 112325240.0], [20000120, 24.13, 24.12, 24.650000000000002, 24.1, 24.44, 5114400, 124668176.0], [20000121, 24.44, 24.51, 24.63, 24.080000000000002, 24.27, 8138600, 197523216.0], [20000124, 24.27, 24.2, 24.25, 23.95, 24.18, 9250200, 222404432.0], [20000125, 24.18, 24.18, 25.16, 24.18, 24.59, 7742200, 191183024.0], [20000126, 24.59, 24.6, 24.8, 24.310000000000002, 24.41, 2737700, 67037920.0], [20000127, 24.41, 24.47, 24.78, 24.2, 24.59, 6335000, 154926928.0], [20000128, 24.59, 24.6, 25.1, 24.560000000000002, 25.04, 12362700, 307633600.0], [20000214, 25.04, 26.0, 27.48, 25.5, 27.2, 23739100, 628039232.0], [20000215, 27.2, 27.2, 27.48, 25.650000000000002, 25.68, 26267600, 693158464.0], [20000216, 25.68, 25.5, 25.55, 24.91, 25.2, 19069000, 478863328.0], [20000217, 25.2, 25.25, 26.400000000000002, 24.23, 24.900000000000002, 23044700, 579973760.0], [20000218, 24.900000000000002, 24.900000000000002, 25.0, 24.3, 24.68, 9693400, 237689136.0], [20000221, 24.68, 24.75, 26.3, 24.2, 25.8, 25510500, 650679616.0], [20000222, 25.8, 25.88, 26.0, 24.6, 24.75, 10517500, 264067024.0], [20000223, 24.75, 24.6, 25.25, 24.5, 24.6, 6914500, 171007824.0], [20000224, 24.6, 24.6, 25.0, 24.5, 24.82, 4648100, 114760608.0], [20000225, 24.82, 24.900000000000002, 24.97, 24.5, 24.6, 5814800, 143173184.0], [20000228, 24.6, 24.6, 25.25, 24.35, 25.080000000000002, 9373400, 231796192.0], [20000229, 25.080000000000002, 25.21, 25.6, 24.8, 25.17, 10955900, 275768288.0], [20000301, 25.17, 25.2, 27.1, 25.17, 25.82, 41705100, 1096015232.0], [20000302, 25.82, 25.78, 26.0, 25.1, 25.42, 12999800, 330633280.0], [20000303, 25.42, 25.6, 26.7, 25.580000000000002, 26.0, 16109800, 420418272.0], [20000306, 26.0, 26.48, 26.900000000000002, 25.55, 25.6, 20616100, 542130560.0], [20000307, 25.6, 25.2, 26.3, 25.01, 25.8, 11132900, 284899200.0], [20000308, 25.8, 26.0, 26.18, 25.43, 25.69, 5771400, 148007824.0], [20000309, 25.69, 25.7, 27.490000000000002, 25.38, 26.400000000000002, 26490900, 704219264.0], [20000310, 26.400000000000002, 26.400000000000002, 26.5, 25.51, 25.62, 10570000, 273452608.0], [20000313, 25.62, 25.6, 25.98, 25.36, 25.53, 5566300, 142355328.0], [20000314, 25.53, 25.0, 25.42, 24.8, 25.42, 11375100, 285003712.0], [20000315, 25.42, 25.400000000000002, 25.42, 25.0, 25.14, 4219900, 106073480.0], [20000316, 25.14, 25.0, 25.080000000000002, 24.28, 24.5, 7570200, 187216560.0], [20000317, 24.5, 24.5, 25.2, 24.400000000000002, 24.86, 4270400, 106042792.0], [20000320, 24.86, 24.5, 25.2, 24.5, 25.02, 4387600, 109489000.0], [20000321, 25.02, 25.18, 25.2, 24.82, 25.0, 4409900, 110102520.0], [20000322, 25.0, 25.080000000000002, 25.71, 24.88, 25.34, 4522000, 114100496.0], [20000323, 25.34, 25.35, 25.68, 25.2, 25.51, 5887200, 149693408.0], [20000324, 25.51, 26.01, 27.05, 25.51, 25.51, 21856400, 575302208.0], [20000327, 25.51, 25.71, 26.26, 25.400000000000002, 25.900000000000002, 6161100, 158738688.0], [20000328, 25.900000000000002, 26.03, 26.3, 25.25, 25.5, 7074200, 180806576.0], [20000329, 25.5, 25.55, 25.7, 25.060000000000002, 25.18, 7495200, 189202624.0], [20000330, 25.18, 25.25, 25.72, 25.25, 25.38, 4400700, 111744656.0], [20000331, 25.38, 25.45, 25.580000000000002, 25.1, 25.22, 4320300, 109090848.0], [20000403, 25.22, 25.2, 25.5, 25.1, 25.240000000000002, 3498400, 88393320.0], [20000404, 25.240000000000002, 25.2, 25.2, 24.86, 24.900000000000002, 4307000, 107536320.0], [20000405, 24.900000000000002, 24.900000000000002, 25.490000000000002, 24.88, 25.150000000000002, 3427000, 85948608.0], [20000406, 25.150000000000002, 25.150000000000002, 25.39, 25.060000000000002, 25.310000000000002, 2927500, 73823696.0], [20000407, 25.310000000000002, 25.42, 25.900000000000002, 25.38, 25.69, 6006300, 154300912.0], [20000410, 25.69, 25.72, 25.900000000000002, 25.43, 25.54, 3327800, 85045432.0], [20000411, 25.54, 25.6, 26.080000000000002, 25.400000000000002, 25.560000000000002, 6213900, 159922400.0], [20000412, 25.560000000000002, 25.62, 26.0, 25.35, 25.45, 4634400, 119159208.0], [20000413, 25.45, 25.45, 25.88, 25.400000000000002, 25.6, 4206500, 107735816.0], [20000414, 25.6, 25.68, 26.2, 25.6, 25.830000000000002, 11250400, 291591776.0], [20000417, 25.830000000000002, 26.0, 26.2, 25.18, 25.3, 7976800, 204556960.0], [20000418, 25.3, 25.310000000000002, 25.45, 25.01, 25.32, 3894500, 98184096.0], [20000419, 25.32, 25.45, 25.78, 25.19, 25.3, 2755500, 69942880.0], [20000420, 25.3, 25.3, 25.5, 25.19, 25.32, 3636600, 91864728.0], [20000421, 25.32, 25.0, 25.490000000000002, 25.0, 25.150000000000002, 3965500, 99685688.0], [20000424, 25.150000000000002, 25.150000000000002, 25.2, 24.75, 24.82, 5913700, 147290992.0], [20000425, 24.82, 24.810000000000002, 25.09, 24.78, 24.84, 2309500, 57489168.0], [20000426, 24.84, 24.88, 25.57, 24.8, 25.0, 3559300, 89234640.0], [20000427, 25.0, 25.0, 25.2, 24.68, 24.740000000000002, 3284100, 81550296.0], [20000428, 24.740000000000002, 24.740000000000002, 25.0, 24.650000000000002, 25.0, 3210800, 79526616.0], [20000509, 25.0, 24.900000000000002, 24.900000000000002, 24.35, 24.43, 2606000, 63808332.0], [20000510, 24.43, 24.400000000000002, 24.51, 23.98, 24.0, 5873800, 141397664.0], [20000511, 24.0, 24.0, 24.27, 23.8, 23.900000000000002, 3388200, 81370248.0], [20000512, 23.900000000000002, 23.93, 24.1, 23.85, 23.94, 2969200, 71131312.0], [20000515, 23.94, 23.95, 24.0, 23.01, 23.06, 4078300, 94939552.0], [20000516, 23.06, 23.07, 23.45, 23.06, 23.2, 2071300, 48081624.0], [20000517, 23.2, 23.25, 23.35, 23.06, 23.150000000000002, 2133600, 49378356.0], [20000518, 23.150000000000002, 23.150000000000002, 23.3, 23.0, 23.25, 2946600, 68124880.0], [20000519, 23.25, 23.3, 23.69, 23.25, 23.5, 2792000, 65444252.0], [20000522, 23.5, 23.5, 23.88, 23.3, 23.69, 3608100, 84995624.0], [20000523, 23.69, 23.85, 23.96, 23.3, 23.47, 2887900, 67951040.0], [20000524, 23.47, 23.5, 23.8, 23.3, 23.63, 3456400, 81374024.0], [20000525, 23.63, 23.7, 24.5, 23.650000000000002, 24.29, 7604300, 183401584.0], [20000526, 24.29, 24.330000000000002, 24.45, 23.85, 23.900000000000002, 3614900, 86693232.0], [20000529, 23.900000000000002, 23.900000000000002, 23.98, 23.6, 23.740000000000002, 3147700, 74592064.0], [20000530, 23.740000000000002, 23.740000000000002, 23.95, 23.35, 23.400000000000002, 2970600, 70035536.0], [20000531, 23.400000000000002, 23.400000000000002, 23.88, 23.3, 23.45, 3597300, 84459832.0], [20000601, 23.45, 23.5, 23.68, 23.36, 23.44, 2270300, 53251012.0], [20000602, 23.44, 23.5, 23.97, 23.400000000000002, 23.7, 3047200, 72152784.0], [20000605, 23.7, 23.8, 23.97, 23.59, 23.650000000000002, 3602800, 85402416.0], [20000606, 23.650000000000002, 23.66, 23.98, 23.650000000000002, 23.84, 2626900, 62564700.0], [20000607, 23.84, 23.900000000000002, 24.18, 23.72, 23.92, 3507600, 83916776.0], [20000608, 23.92, 23.990000000000002, 24.34, 23.81, 23.91, 4210100, 101488512.0], [20000609, 23.91, 24.0, 24.25, 23.51, 23.55, 2450800, 58230844.0], [20000612, 23.55, 23.5, 23.72, 23.39, 23.62, 1957200, 45933936.0], [20000613, 23.62, 23.68, 24.0, 23.66, 23.84, 1787500, 42589848.0], [20000614, 23.84, 24.0, 24.69, 23.95, 24.18, 9515600, 232075376.0], [20000615, 24.18, 24.3, 24.55, 24.150000000000002, 24.36, 3013900, 73399144.0], [20000616, 24.36, 24.45, 24.5, 23.88, 23.97, 2561100, 61776776.0], [20000619, 23.97, 24.0, 24.150000000000002, 23.68, 23.8, 1830800, 43529668.0], [20000620, 23.8, 23.8, 23.830000000000002, 23.61, 23.650000000000002, 1388300, 32869450.0], [20000621, 23.650000000000002, 23.6, 23.75, 23.5, 23.7, 1567900, 36978460.0], [20000622, 23.7, 23.75, 23.8, 23.51, 23.54, 1781700, 42017240.0], [20000623, 23.54, 23.54, 23.67, 23.400000000000002, 23.56, 2454100, 57647820.0], [20000626, 23.56, 23.57, 23.69, 23.47, 23.57, 2413800, 56816672.0], [20000627, 23.57, 23.6, 23.67, 23.38, 23.42, 2771100, 64999888.0], [20000628, 23.42, 23.43, 23.7, 23.35, 23.41, 2431500, 56986820.0], [20000629, 23.41, 23.45, 23.6, 23.23, 23.3, 3482800, 81188424.0], [20000630, 23.3, 23.3, 23.7, 23.25, 23.55, 2271300, 53155960.0], [20000703, 23.55, 23.5, 23.5, 23.2, 23.23, 2027500, 47119216.0], [20000704, 23.23, 23.2, 23.3, 23.12, 23.25, 1515100, 35139352.0], [20000705, 23.25, 23.25, 23.47, 23.150000000000002, 23.22, 1421800, 32988588.0], [20000706, 23.22, 23.150000000000002, 23.27, 23.01, 23.080000000000002, 1320000, 30495192.0], [20000707, 23.080000000000002, 23.080000000000002, 23.32, 23.05, 23.25, 1294000, 29985288.0], [20000710, 23.25, 23.3, 23.400000000000002, 23.06, 23.11, 1990000, 45984564.0], [20000711, 23.11, 23.11, 23.57, 23.1, 23.46, 2414600, 56295528.0], [20000712, 23.46, 23.5, 23.95, 23.46, 23.6, 3193800, 75686152.0], [20000713, 23.6, 23.78, 23.8, 23.36, 23.44, 2374100, 55708672.0], [20000714, 23.44, 23.45, 23.6, 23.27, 23.6, 2048400, 47846536.0], [20000717, 23.6, 23.650000000000002, 23.69, 23.34, 23.400000000000002, 1667200, 39087272.0], [20000718, 23.400000000000002, 23.400000000000002, 23.47, 23.25, 23.35, 1596200, 37244460.0], [20000719, 23.35, 23.400000000000002, 23.8, 23.36, 23.71, 2766600, 65375824.0], [20000720, 23.71, 23.8, 23.88, 23.42, 23.45, 1870600, 44190880.0], [20000721, 23.45, 23.8, 23.8, 23.44, 23.54, 1983500, 46836848.0], [20000724, 23.54, 23.56, 23.650000000000002, 23.28, 23.31, 1378700, 32203728.0], [20000725, 23.31, 23.3, 23.52, 23.2, 23.52, 1514100, 35311112.0], [20000726, 23.52, 23.5, 23.52, 23.29, 23.39, 1350300, 31593068.0], [20000727, 23.39, 23.400000000000002, 25.7, 23.400000000000002, 24.53, 23718700, 587270272.0], [20000728, 24.53, 24.400000000000002, 24.7, 23.98, 23.990000000000002, 4080500, 98283112.0], [20000731, 23.990000000000002, 24.03, 24.400000000000002, 23.98, 24.05, 2956000, 71283312.0], [20000801, 24.05, 24.060000000000002, 24.35, 24.0, 24.05, 1654600, 39913392.0], [20000802, 24.05, 24.11, 24.18, 23.8, 23.85, 2059400, 49172468.0], [20000803, 23.85, 23.900000000000002, 24.19, 23.66, 23.900000000000002, 2379500, 56707988.0], [20000804, 23.900000000000002, 23.91, 24.05, 23.7, 23.88, 2034900, 48536488.0], [20000807, 23.88, 23.900000000000002, 24.0, 23.78, 23.86, 1518300, 36269312.0], [20000808, 23.86, 24.0, 24.03, 23.8, 23.900000000000002, 1334500, 31858536.0], [20000809, 23.900000000000002, 23.900000000000002, 24.3, 23.87, 24.07, 2045000, 49178596.0], [20000810, 24.07, 24.2, 24.2, 23.85, 23.900000000000002, 2039000, 48813848.0], [20000811, 23.900000000000002, 23.900000000000002, 24.05, 23.8, 23.900000000000002, 2173300, 51988912.0], [20000814, 23.900000000000002, 23.900000000000002, 24.42, 23.900000000000002, 24.12, 2408500, 58221548.0], [20000815, 24.12, 24.12, 24.18, 24.0, 24.07, 1324500, 31859776.0], [20000816, 24.07, 24.07, 24.23, 23.87, 24.13, 1914400, 46013616.0], [20000817, 24.13, 24.11, 24.5, 24.0, 24.18, 2880800, 69924360.0], [20000818, 24.18, 24.21, 24.38, 24.02, 24.05, 1071200, 25864536.0], [20000821, 24.05, 24.12, 24.14, 23.92, 23.97, 1819300, 43651328.0], [20000822, 23.97, 24.05, 24.060000000000002, 23.8, 23.8, 1750100, 41847892.0], [20000823, 23.8, 23.7, 23.88, 23.2, 23.6, 3833400, 90353104.0], [20000824, 23.6, 23.6, 23.97, 23.48, 23.61, 1721700, 40726504.0], [20000825, 23.61, 23.61, 23.97, 23.400000000000002, 23.75, 2391700, 56257252.0], [20000828, 23.75, 23.75, 23.95, 23.6, 23.69, 1432800, 33950332.0], [20000829, 23.69, 23.69, 23.69, 23.48, 23.52, 1714600, 40328132.0], [20000830, 23.52, 23.52, 23.6, 23.3, 23.34, 2014900, 47208536.0], [20000831, 23.34, 23.240000000000002, 23.490000000000002, 23.22, 23.25, 1888900, 44011128.0], [20000901, 23.25, 23.240000000000002, 23.5, 23.2, 23.2, 1972800, 45974792.0], [20000904, 23.2, 23.22, 23.400000000000002, 23.05, 23.16, 1345200, 31170252.0], [20000905, 23.16, 23.2, 23.3, 22.3, 22.42, 5258600, 119844032.0], [20000906, 22.42, 22.400000000000002, 22.42, 22.02, 22.06, 3008100, 66847232.0], [20000907, 22.06, 22.06, 22.5, 22.06, 22.18, 1377300, 30649724.0], [20000908, 22.18, 22.2, 22.3, 22.1, 22.2, 1322900, 29352808.0], [20000911, 22.2, 22.2, 22.55, 22.18, 22.22, 1299700, 28948754.0], [20000912, 22.22, 22.35, 22.48, 22.2, 22.400000000000002, 1040400, 23234632.0], [20000913, 22.400000000000002, 22.39, 22.97, 22.36, 22.51, 1750900, 39583660.0], [20000914, 22.51, 22.5, 22.6, 22.25, 22.29, 871100, 19464678.0], [20000915, 22.29, 22.29, 22.37, 22.1, 22.16, 950900, 21101178.0], [20000918, 22.16, 22.19, 22.28, 21.72, 21.78, 1379400, 30357332.0], [20000919, 21.78, 21.7, 21.7, 21.080000000000002, 21.2, 2000600, 42610664.0], [20000920, 21.2, 21.16, 21.490000000000002, 21.0, 21.3, 1380000, 29212052.0], [20000921, 21.3, 21.35, 21.580000000000002, 21.06, 21.27, 1770200, 37648744.0], [20000922, 21.27, 21.27, 21.38, 21.09, 21.240000000000002, 1062400, 22503520.0], [20000925, 21.240000000000002, 21.25, 21.57, 21.18, 21.28, 1204100, 25657816.0], [20000926, 21.28, 21.39, 21.6, 21.3, 21.43, 1017400, 21832800.0], [20000927, 21.43, 21.5, 22.0, 21.5, 21.8, 1325500, 28836512.0], [20000928, 21.8, 21.95, 21.98, 21.48, 21.5, 769800, 16684227.0], [20000929, 21.5, 21.5, 21.77, 21.5, 21.6, 618300, 13372138.0], [20001009, 21.6, 21.6, 21.69, 21.25, 21.35, 753400, 16080055.0], [20001010, 21.35, 21.35, 21.97, 21.3, 21.96, 1476900, 31819912.0], [20001011, 21.96, 21.990000000000002, 22.26, 21.8, 21.81, 1800100, 39686556.0], [20001012, 21.81, 21.88, 21.96, 21.55, 21.59, 715600, 15538375.0], [20001013, 21.59, 21.7, 21.96, 21.6, 21.79, 998700, 21743898.0], [20001016, 21.79, 21.81, 21.88, 21.31, 21.35, 536600, 11511987.0], [20001017, 21.35, 21.3, 21.48, 21.23, 21.38, 462300, 9851014.0], [20001018, 21.38, 21.38, 21.61, 21.32, 21.43, 521300, 11161191.0], [20001019, 21.43, 21.45, 21.5, 21.27, 21.3, 536600, 11447270.0], [20001020, 21.3, 21.3, 21.67, 21.19, 21.61, 946900, 20314708.0], [20001023, 21.61, 21.63, 22.09, 21.6, 21.7, 1599000, 34925928.0], [20001024, 21.7, 21.7, 21.85, 21.55, 21.62, 589600, 12769294.0], [20001025, 21.62, 21.62, 22.080000000000002, 21.56, 21.91, 1574500, 34384640.0], [20001026, 21.91, 21.98, 21.990000000000002, 21.650000000000002, 21.67, 788500, 17199456.0], [20001027, 21.67, 21.68, 21.7, 21.36, 21.44, 2000900, 42955216.0], [20001030, 21.44, 21.400000000000002, 21.5, 21.34, 21.400000000000002, 875800, 18726434.0], [20001031, 21.400000000000002, 21.41, 21.5, 21.28, 21.3, 966500, 20656944.0], [20001101, 21.3, 21.38, 21.8, 21.28, 21.42, 721700, 15464918.0], [20001102, 21.42, 21.41, 21.8, 21.31, 21.6, 2101300, 45132824.0], [20001103, 21.6, 21.61, 21.68, 21.38, 21.42, 741200, 15918974.0], [20001106, 21.42, 21.42, 21.45, 21.330000000000002, 21.37, 879500, 18800800.0], [20001107, 21.37, 21.38, 21.5, 21.28, 21.36, 999400, 21314592.0], [20001108, 21.36, 21.35, 21.6, 21.3, 21.43, 912900, 19567920.0], [20001109, 21.43, 21.46, 21.79, 21.45, 21.7, 1060400, 22947856.0], [20001110, 21.7, 21.75, 22.28, 21.73, 21.900000000000002, 3370100, 74040120.0], [20001113, 21.900000000000002, 21.95, 22.25, 21.95, 22.080000000000002, 2496900, 55158456.0], [20001114, 22.080000000000002, 22.1, 22.2, 21.89, 22.05, 1965900, 43218568.0], [20001115, 22.05, 22.05, 22.48, 22.01, 22.23, 3220500, 71852688.0], [20001116, 22.23, 22.25, 22.400000000000002, 21.98, 22.05, 2009500, 44508436.0], [20001117, 22.05, 22.1, 22.25, 21.84, 21.92, 1604000, 35231352.0], [20001120, 21.92, 21.89, 21.89, 21.7, 21.740000000000002, 1152400, 25062368.0], [20001121, 21.740000000000002, 21.84, 22.18, 21.84, 21.89, 1584300, 34759192.0], [20001123, 21.89, 22.3, 22.48, 22.0, 22.18, 2210900, 49159276.0], [20001124, 22.18, 22.22, 23.35, 22.22, 22.5, 12554400, 286871104.0], [20001127, 22.5, 22.400000000000002, 22.5, 22.0, 22.07, 2458700, 54578880.0], [20001128, 22.07, 22.07, 22.35, 22.03, 22.240000000000002, 1353700, 29982152.0], [20001129, 22.240000000000002, 22.25, 22.26, 21.85, 21.990000000000002, 1568600, 34534980.0], [20001130, 21.990000000000002, 21.98, 22.12, 21.84, 21.98, 1626200, 35661420.0], [20001201, 21.98, 22.0, 22.11, 21.88, 22.0, 1096000, 24078000.0], [20001204, 22.0, 22.0, 22.05, 21.740000000000002, 21.900000000000002, 1529200, 33380522.0], [20001205, 21.900000000000002, 21.900000000000002, 22.2, 21.88, 22.0, 1074000, 23650722.0], [20001206, 22.0, 22.1, 22.1, 21.73, 21.740000000000002, 1161400, 25392516.0], [20001207, 21.740000000000002, 21.73, 21.900000000000002, 21.580000000000002, 21.61, 1068900, 23145756.0], [20001208, 21.61, 21.61, 21.72, 21.6, 21.650000000000002, 883100, 19114460.0], [20001211, 21.650000000000002, 21.650000000000002, 21.650000000000002, 21.3, 21.330000000000002, 1165000, 24969544.0], [20001212, 21.330000000000002, 21.31, 21.7, 21.3, 21.7, 873900, 18717996.0], [20001213, 21.7, 21.7, 21.73, 21.400000000000002, 21.43, 933800, 20057856.0], [20001214, 21.43, 21.48, 22.05, 21.48, 21.75, 1026200, 22405628.0], [20001215, 21.75, 21.95, 22.13, 21.71, 21.95, 1603400, 35138384.0], [20001218, 21.95, 22.01, 22.400000000000002, 21.8, 22.12, 2027900, 44631688.0], [20001219, 22.12, 22.12, 22.12, 21.45, 21.5, 2377800, 51253164.0], [20001220, 21.5, 21.400000000000002, 21.44, 21.3, 21.35, 2058400, 43904340.0], [20001221, 21.35, 21.35, 21.650000000000002, 21.28, 21.32, 1581100, 33756908.0], [20001222, 21.32, 21.330000000000002, 21.400000000000002, 21.02, 21.06, 2993700, 63165392.0], [20001225, 21.06, 21.05, 21.080000000000002, 20.5, 20.63, 3559600, 73447992.0], [20001226, 20.63, 20.6, 20.78, 20.55, 20.61, 1580400, 32630834.0], [20001227, 20.61, 20.650000000000002, 20.8, 20.5, 20.75, 1720900, 35484296.0], [20001228, 20.75, 20.75, 20.75, 20.53, 20.59, 1309300, 26983972.0], [20001229, 20.59, 20.650000000000002, 20.87, 20.6, 20.75, 975700, 20203054.0], [20010102, 20.75, 20.75, 21.0, 20.6, 20.92, 1249000, 25943792.0], [20010103, 20.92, 20.92, 20.96, 20.71, 20.82, 1489500, 30987544.0], [20010104, 20.82, 20.82, 20.84, 20.6, 20.650000000000002, 1817400, 37608500.0], [20010105, 20.650000000000002, 20.650000000000002, 20.7, 20.28, 20.38, 2820000, 57468888.0], [20010108, 20.38, 20.36, 20.36, 19.85, 19.87, 3248000, 64770868.0], [20010109, 19.87, 19.87, 20.23, 19.75, 20.2, 1988900, 39763168.0], [20010110, 20.2, 20.2, 20.43, 20.1, 20.25, 1673100, 33782552.0], [20010111, 20.25, 20.3, 20.85, 20.3, 20.39, 1768400, 36399576.0], [20010112, 20.39, 20.400000000000002, 20.54, 20.19, 20.37, 1275000, 25962844.0], [20010115, 20.37, 20.38, 20.48, 19.900000000000002, 19.92, 1561900, 31316732.0], [20010116, 19.92, 19.900000000000002, 20.18, 19.8, 20.1, 1079700, 21595328.0], [20010117, 20.1, 20.11, 20.5, 20.1, 20.25, 815400, 16578722.0], [20010118, 20.25, 20.26, 20.59, 20.26, 20.55, 1037900, 21262380.0], [20010119, 20.55, 20.7, 20.82, 20.6, 20.77, 1703300, 35318752.0], [20010205, 20.77, 20.86, 20.91, 20.2, 20.22, 971400, 19898236.0], [20010206, 20.22, 20.2, 20.2, 19.92, 20.19, 819400, 16415700.0], [20010207, 20.19, 20.21, 20.35, 20.01, 20.02, 481400, 9674079.0], [20010208, 20.02, 20.05, 20.1, 19.85, 19.88, 987200, 19708140.0], [20010209, 19.88, 19.88, 20.28, 19.88, 20.02, 920400, 18415508.0], [20010212, 20.02, 20.02, 20.55, 19.92, 20.400000000000002, 951700, 19226508.0], [20010213, 20.400000000000002, 20.400000000000002, 20.45, 20.14, 20.2, 438100, 8874663.0], [20010214, 20.2, 20.150000000000002, 20.2, 20.0, 20.02, 582300, 11701547.0], [20010215, 20.02, 20.02, 20.1, 19.89, 19.96, 620800, 12397055.0], [20010216, 19.96, 19.96, 20.02, 19.88, 19.92, 694500, 13850522.0], [20010219, 19.92, 19.92, 20.16, 19.92, 20.16, 555800, 11132067.0], [20010220, 20.16, 20.18, 20.2, 19.82, 19.92, 746500, 14945228.0], [20010221, 19.92, 20.0, 20.0, 19.3, 19.32, 1513800, 29523312.0], [20010222, 19.32, 19.3, 19.35, 19.12, 19.19, 1039300, 19978476.0], [20010223, 19.19, 19.18, 19.990000000000002, 19.0, 19.76, 1478500, 28504556.0], [20010226, 19.76, 20.650000000000002, 20.650000000000002, 19.88, 19.94, 1329800, 26772192.0], [20010227, 19.94, 19.94, 19.94, 19.68, 19.79, 539200, 10673526.0], [20010228, 19.79, 19.8, 19.900000000000002, 19.68, 19.85, 386500, 7654106.0], [20010301, 19.85, 19.82, 20.14, 19.71, 19.900000000000002, 455400, 9076085.0], [20010302, 19.900000000000002, 19.990000000000002, 20.7, 19.98, 20.45, 3707800, 75987512.0], [20010305, 20.45, 20.5, 20.62, 20.25, 20.27, 1061300, 21696732.0], [20010306, 20.27, 20.26, 20.38, 20.080000000000002, 20.27, 737900, 14895132.0], [20010307, 20.27, 20.28, 20.68, 20.28, 20.41, 840700, 17236732.0], [20010308, 20.41, 20.400000000000002, 21.14, 20.1, 20.900000000000002, 4019500, 83814112.0], [20010309, 20.900000000000002, 20.95, 21.080000000000002, 20.7, 20.93, 2526900, 52826140.0], [20010312, 20.93, 20.93, 20.93, 20.61, 20.72, 733700, 15208786.0], [20010313, 20.72, 20.650000000000002, 20.7, 20.32, 20.400000000000002, 882600, 18061324.0], [20010314, 20.400000000000002, 20.400000000000002, 20.98, 20.25, 20.580000000000002, 1198800, 24887348.0], [20010315, 20.580000000000002, 20.6, 20.73, 20.5, 20.5, 891400, 18387076.0], [20010316, 20.5, 20.51, 20.900000000000002, 20.42, 20.51, 764900, 15745511.0], [20010319, 20.51, 20.5, 20.55, 20.35, 20.5, 754700, 15417353.0], [20010320, 20.5, 20.5, 20.75, 20.46, 20.490000000000002, 950900, 19534880.0], [20010321, 20.490000000000002, 20.56, 21.1, 20.56, 21.0, 2645800, 55349676.0], [20010322, 21.0, 21.1, 21.39, 21.01, 21.13, 2594700, 54947944.0], [20010323, 21.13, 21.13, 21.240000000000002, 20.61, 20.63, 1656800, 34626388.0], [20010326, 20.63, 20.61, 20.93, 20.55, 20.78, 888100, 18454152.0], [20010327, 20.78, 20.85, 21.03, 20.62, 21.0, 1243200, 25820150.0], [20010328, 21.0, 21.0, 21.05, 20.76, 20.88, 1238200, 25821808.0], [20010329, 20.88, 20.88, 21.2, 20.87, 20.900000000000002, 1554600, 32672672.0], [20010330, 20.900000000000002, 20.900000000000002, 21.02, 20.8, 20.98, 1067500, 22369828.0], [20010402, 20.98, 21.11, 21.490000000000002, 21.0, 21.330000000000002, 2246400, 47813576.0], [20010403, 21.330000000000002, 21.34, 21.44, 21.1, 21.22, 1933400, 40999832.0], [20010404, 21.22, 21.23, 21.59, 20.86, 20.990000000000002, 2968200, 63438728.0], [20010405, 20.990000000000002, 21.01, 21.35, 21.01, 21.3, 1180300, 24921874.0], [20010406, 21.3, 21.38, 21.5, 21.22, 21.3, 1262300, 26938192.0], [20010409, 21.3, 21.3, 21.35, 21.05, 21.25, 808700, 17096656.0], [20010410, 21.25, 21.3, 21.38, 21.13, 21.28, 822200, 17471056.0], [20010411, 21.28, 21.35, 21.48, 21.26, 21.38, 1629600, 34827620.0], [20010412, 21.38, 21.43, 21.46, 21.11, 21.18, 1625900, 34538580.0], [20010413, 21.18, 21.18, 21.38, 21.01, 21.2, 1154400, 24410992.0], [20010416, 21.2, 21.2, 21.44, 21.080000000000002, 21.19, 1731800, 36726808.0], [20010417, 21.19, 21.2, 21.25, 20.95, 20.990000000000002, 1918800, 40340952.0], [20010418, 20.990000000000002, 21.0, 21.04, 20.71, 20.71, 1705500, 35504748.0], [20010419, 20.71, 20.71, 20.98, 20.54, 20.6, 1727300, 35655444.0], [20010420, 20.6, 20.6, 20.78, 20.51, 20.52, 1495300, 30859238.0], [20010423, 20.52, 20.51, 20.52, 20.28, 20.490000000000002, 1724300, 35135844.0], [20010424, 20.490000000000002, 20.5, 20.66, 20.38, 20.51, 807100, 16513897.0], [20010425, 20.51, 20.55, 20.580000000000002, 20.080000000000002, 20.14, 1186900, 24058100.0], [20010426, 20.14, 20.0, 20.14, 19.900000000000002, 19.95, 1454100, 29090572.0], [20010427, 19.95, 19.96, 20.48, 19.95, 20.330000000000002, 1110500, 22352068.0], [20010430, 20.330000000000002, 20.32, 20.400000000000002, 20.0, 20.11, 635600, 12818495.0], [20010508, 20.11, 20.1, 20.19, 19.98, 20.02, 882400, 17687800.0], [20010509, 20.02, 20.02, 20.07, 19.97, 20.0, 1010400, 20214510.0], [20010510, 20.0, 20.0, 20.3, 20.0, 20.05, 551900, 11102764.0], [20010511, 20.05, 20.07, 20.3, 20.02, 20.2, 669000, 13444568.0], [20010514, 20.2, 20.25, 20.35, 20.080000000000002, 20.330000000000002, 1024400, 20699624.0], [20010515, 20.330000000000002, 20.400000000000002, 20.45, 20.23, 20.330000000000002, 807300, 16399546.0], [20010516, 20.330000000000002, 20.35, 20.68, 20.25, 20.5, 1265000, 25795812.0], [20010517, 20.5, 20.580000000000002, 20.6, 20.22, 20.25, 830000, 16869884.0], [20010518, 20.25, 20.22, 20.240000000000002, 20.0, 20.150000000000002, 1504900, 30244592.0], [20010521, 20.150000000000002, 20.16, 20.25, 20.1, 20.25, 1756800, 35429704.0], [20010522, 20.25, 20.38, 20.5, 20.2, 20.23, 1057600, 21486484.0], [20010523, 20.23, 20.23, 20.490000000000002, 20.21, 20.45, 2044500, 41533676.0], [20010524, 20.45, 20.46, 20.490000000000002, 20.28, 20.29, 1284200, 26121138.0], [20010525, 20.29, 20.3, 20.35, 20.080000000000002, 20.12, 1439300, 29132236.0], [20010529, 20.12, 20.26, 20.35, 19.89, 19.990000000000002, 994100, 19886284.0], [20010530, 19.990000000000002, 20.0, 20.26, 19.96, 20.11, 1535600, 30861804.0], [20010531, 20.11, 20.14, 20.2, 20.0, 20.0, 1456200, 29178158.0], [20010601, 20.0, 20.0, 20.45, 19.97, 20.23, 1596700, 32408352.0], [20010604, 20.23, 20.3, 20.35, 20.06, 20.080000000000002, 1240700, 25015532.0], [20010605, 20.080000000000002, 20.1, 20.48, 20.09, 20.28, 1016000, 20601308.0], [20010606, 20.28, 20.3, 20.400000000000002, 20.23, 20.37, 1028500, 20895628.0], [20010607, 20.37, 20.400000000000002, 20.830000000000002, 20.330000000000002, 20.81, 4621500, 95763272.0], [20010608, 20.81, 20.81, 20.85, 20.6, 20.66, 1478600, 30636854.0], [20010611, 20.66, 20.66, 20.8, 20.48, 20.650000000000002, 1240700, 25576128.0], [20010612, 20.650000000000002, 20.61, 20.8, 20.5, 20.56, 1340700, 27628604.0], [20010613, 20.56, 20.6, 20.72, 20.5, 20.59, 1446700, 29801480.0], [20010614, 20.59, 20.62, 20.75, 20.18, 20.2, 1954100, 39966640.0], [20010615, 20.2, 20.1, 20.3, 20.0, 20.19, 2210600, 44448136.0], [20010618, 20.19, 20.150000000000002, 20.17, 19.7, 19.82, 2072200, 41255636.0], [20010619, 19.82, 19.8, 19.97, 19.72, 19.82, 846900, 16778160.0], [20010620, 19.82, 19.82, 19.98, 19.75, 19.85, 1756700, 34785820.0], [20010621, 19.85, 19.88, 20.17, 19.88, 20.01, 804700, 16097131.0], [20010622, 20.01, 20.17, 20.23, 20.05, 20.21, 671500, 13505264.0], [20010625, 20.21, 20.25, 20.3, 20.05, 20.21, 949300, 19141800.0], [20010626, 20.21, 20.28, 20.28, 20.1, 20.150000000000002, 1054500, 21253876.0], [20010627, 20.150000000000002, 20.1, 20.18, 20.01, 20.06, 847900, 17014406.0], [20010628, 20.06, 20.06, 20.11, 19.91, 19.92, 1029200, 20576632.0], [20010629, 19.92, 19.92, 20.04, 19.92, 19.95, 618300, 12351919.0], [20010702, 19.95, 19.95, 20.0, 19.8, 19.89, 476000, 9469464.0], [20010703, 19.89, 19.94, 19.95, 19.78, 19.89, 594000, 11785185.0], [20010704, 19.89, 19.900000000000002, 20.05, 19.85, 19.990000000000002, 427300, 8532406.0], [20010705, 19.990000000000002, 20.03, 20.580000000000002, 20.03, 20.12, 1790500, 36337788.0], [20010706, 20.12, 20.150000000000002, 20.25, 20.0, 20.0, 518900, 10409494.0], [20010709, 20.0, 20.0, 20.0, 19.88, 19.93, 467500, 9317510.0], [20010710, 19.93, 19.92, 19.98, 19.89, 19.98, 334000, 6656397.0], [20010711, 19.98, 20.0, 20.09, 19.85, 19.89, 406600, 8097473.0], [20010712, 19.89, 19.89, 19.89, 19.650000000000002, 19.7, 851500, 16799352.0], [20010713, 19.7, 19.75, 19.86, 19.51, 19.55, 941100, 18475084.0], [20010716, 19.55, 19.61, 19.98, 19.35, 19.39, 1005500, 19558256.0], [20010717, 19.39, 19.400000000000002, 19.400000000000002, 19.04, 19.16, 2044500, 39162416.0], [20010718, 19.16, 19.18, 19.400000000000002, 19.18, 19.3, 604500, 11660723.0], [20010719, 19.3, 19.31, 20.2, 19.31, 19.93, 2371900, 47149064.0], [20010720, 19.93, 20.0, 20.080000000000002, 19.78, 19.93, 1019900, 20285944.0], [20010723, 19.93, 20.0, 20.25, 19.93, 19.95, 950900, 19067112.0], [20010724, 19.95, 19.95, 19.96, 19.580000000000002, 19.69, 791200, 15566974.0], [20010725, 19.69, 19.6, 19.68, 19.35, 19.39, 669900, 13034020.0], [20010726, 19.39, 19.38, 20.39, 19.2, 19.69, 873000, 17009692.0], [20010727, 19.69, 19.650000000000002, 19.75, 19.36, 19.59, 598500, 11675729.0], [20010730, 19.59, 19.400000000000002, 19.400000000000002, 18.42, 18.45, 2254900, 42326188.0], [20010731, 18.45, 18.3, 18.6, 17.68, 17.81, 2001800, 36240164.0], [20010801, 17.81, 18.0, 18.25, 17.900000000000002, 18.240000000000002, 1200500, 21705314.0], [20010802, 18.240000000000002, 18.240000000000002, 18.25, 17.6, 17.86, 998200, 17798414.0], [20010803, 17.86, 17.89, 17.95, 17.650000000000002, 17.79, 816400, 14494845.0], [20010806, 17.79, 16.8, 16.8, 16.01, 16.01, 7054600, 113908080.0], [20010807, 16.01, 15.5, 15.72, 14.88, 15.57, 5866800, 89289280.0], [20010808, 15.57, 15.5, 15.55, 15.15, 15.200000000000001, 1701100, 25977860.0], [20010809, 15.200000000000001, 15.18, 15.5, 15.16, 15.4, 1146600, 17586712.0], [20010810, 15.4, 15.48, 15.950000000000001, 15.48, 15.82, 1950900, 30802308.0], [20010813, 15.82, 15.82, 16.01, 15.700000000000001, 15.82, 1112400, 17647286.0], [20010814, 15.82, 15.82, 16.2, 15.77, 15.9, 1496300, 23869344.0], [20010815, 15.9, 15.92, 15.950000000000001, 15.8, 15.88, 445700, 7070648.0], [20010816, 15.88, 15.88, 15.950000000000001, 15.6, 15.64, 600700, 9489000.0], [20010817, 15.64, 15.55, 15.68, 15.49, 15.620000000000001, 582300, 9063350.0], [20010820, 15.620000000000001, 15.700000000000001, 16.080000000000002, 15.65, 16.05, 893100, 14218308.0], [20010821, 16.05, 16.080000000000002, 16.17, 15.8, 15.860000000000001, 449600, 7194357.0], [20010822, 15.860000000000001, 15.8, 15.8, 15.450000000000001, 15.5, 1019000, 15855639.0], [20010823, 15.5, 15.4, 15.8, 15.22, 15.530000000000001, 540300, 8374124.0], [20010824, 15.530000000000001, 15.85, 15.860000000000001, 15.24, 15.35, 780900, 12057506.0], [20010827, 15.35, 15.3, 15.31, 15.1, 15.11, 1275500, 19403152.0], [20010828, 15.11, 15.1, 15.4, 15.01, 15.4, 826400, 12506214.0], [20010829, 15.4, 15.450000000000001, 15.6, 15.3, 15.35, 711500, 11031395.0], [20010830, 15.35, 15.31, 15.55, 15.25, 15.32, 298000, 4578169.0], [20010831, 15.32, 15.32, 15.450000000000001, 15.3, 15.4, 361100, 5553000.0], [20010903, 15.4, 15.35, 15.450000000000001, 15.280000000000001, 15.3, 547000, 8412784.0], [20010904, 15.3, 15.3, 15.74, 15.25, 15.72, 904900, 14092988.0], [20010906, 15.72, 15.38, 15.68, 15.01, 15.46, 1245500, 19168436.0], [20010907, 15.46, 15.42, 15.450000000000001, 15.05, 15.06, 883200, 13402914.0], [20010910, 15.06, 14.99, 15.46, 14.85, 15.4, 1103100, 16686964.0], [20010911, 15.4, 15.4, 15.41, 15.25, 15.33, 676900, 10381386.0], [20010912, 15.33, 14.81, 15.15, 14.8, 15.02, 1615100, 24189952.0], [20010913, 15.02, 15.02, 15.24, 15.0, 15.02, 455500, 6874039.0], [20010914, 15.02, 15.17, 15.17, 14.82, 14.85, 634100, 9450848.0], [20010917, 14.85, 14.84, 14.85, 14.51, 14.52, 987200, 14490757.0], [20010918, 14.52, 14.5, 14.82, 14.48, 14.68, 599700, 8775386.0], [20010919, 14.68, 14.700000000000001, 15.6, 14.55, 15.450000000000001, 2000300, 30524998.0], [20010920, 15.450000000000001, 15.5, 15.55, 15.1, 15.120000000000001, 1620900, 24941790.0], [20010921, 15.120000000000001, 15.0, 15.23, 14.9, 15.07, 481300, 7271422.0], [20010924, 15.07, 15.0, 15.07, 14.93, 14.98, 463900, 6956958.0], [20010925, 14.98, 15.0, 15.18, 14.9, 15.06, 486300, 7311255.0], [20010926, 15.06, 15.05, 15.05, 14.8, 14.85, 544900, 8104599.0], [20010927, 14.85, 14.8, 15.0, 14.75, 14.93, 342800, 5098840.0], [20010928, 14.93, 15.0, 15.3, 14.93, 15.22, 665500, 10091716.0], [20011008, 15.22, 15.22, 15.4, 14.85, 14.870000000000001, 479100, 7222923.0], [20011009, 14.870000000000001, 14.88, 15.200000000000001, 14.8, 15.08, 384200, 5782128.0], [20011010, 15.08, 15.1, 15.120000000000001, 14.72, 14.85, 699800, 10399872.0], [20011011, 14.85, 14.81, 14.93, 14.530000000000001, 14.540000000000001, 817400, 12009605.0], [20011012, 14.540000000000001, 14.6, 15.44, 14.38, 15.200000000000001, 1855500, 27767728.0], [20011015, 15.200000000000001, 15.3, 15.6, 15.06, 15.56, 2125300, 32764520.0], [20011016, 15.56, 15.56, 15.68, 15.21, 15.48, 1596700, 24706288.0], [20011017, 15.48, 15.43, 15.99, 15.16, 15.700000000000001, 4146000, 65500456.0], [20011018, 15.700000000000001, 15.68, 15.93, 15.35, 15.43, 1635900, 25577484.0], [20011019, 15.43, 15.4, 15.42, 14.75, 15.0, 2665800, 40293064.0], [20011022, 15.0, 15.0, 15.3, 14.75, 14.83, 1372000, 20537746.0], [20011023, 14.83, 16.31, 16.31, 15.85, 16.31, 10829700, 176124992.0], [20011024, 16.31, 16.8, 16.81, 16.26, 16.36, 8427500, 139322448.0], [20011025, 16.36, 16.26, 16.4, 15.91, 16.04, 3313700, 53614348.0], [20011026, 16.04, 16.02, 16.42, 16.0, 16.36, 2492200, 40402184.0], [20011029, 16.36, 16.38, 16.51, 16.35, 16.38, 1414800, 23231360.0], [20011030, 16.38, 16.36, 16.4, 16.0, 16.07, 919300, 14841527.0], [20011031, 16.07, 16.0, 16.2, 15.88, 16.19, 741700, 11882682.0], [20011101, 16.19, 16.22, 16.39, 16.01, 16.3, 998200, 16290002.0], [20011102, 16.3, 16.2, 16.28, 16.0, 16.03, 676000, 10889604.0], [20011105, 16.03, 16.03, 16.03, 15.77, 15.780000000000001, 926500, 14698999.0], [20011106, 15.780000000000001, 15.9, 15.950000000000001, 15.75, 15.88, 696100, 11051094.0], [20011107, 15.88, 15.780000000000001, 15.88, 15.3, 15.3, 1163400, 18046918.0], [20011108, 15.3, 15.15, 15.530000000000001, 15.09, 15.450000000000001, 885800, 13558536.0], [20011109, 15.450000000000001, 15.450000000000001, 16.15, 15.280000000000001, 16.03, 1577000, 25064878.0], [20011112, 16.03, 16.0, 16.080000000000002, 15.76, 15.76, 582000, 9266562.0], [20011113, 15.76, 15.700000000000001, 16.0, 15.52, 15.73, 555700, 8717755.0], [20011114, 15.73, 15.700000000000001, 15.94, 15.700000000000001, 15.88, 464700, 7382086.0], [20011115, 15.88, 15.8, 15.950000000000001, 15.700000000000001, 15.88, 391200, 6184258.0], [20011116, 15.88, 16.88, 16.9, 16.03, 16.03, 2735500, 44713468.0], [20011119, 16.03, 16.05, 16.2, 16.0, 16.19, 633800, 10217899.0], [20011120, 16.19, 16.26, 16.55, 16.21, 16.32, 1958900, 32176584.0], [20011121, 16.32, 16.35, 16.78, 16.3, 16.69, 3202200, 52998864.0], [20011122, 16.69, 16.69, 17.04, 16.68, 16.94, 5794700, 98109648.0], [20011123, 16.94, 17.0, 17.02, 16.76, 16.9, 2937500, 49684736.0], [20011126, 16.9, 16.85, 16.85, 16.61, 16.69, 1056500, 17677200.0], [20011127, 16.69, 16.69, 16.81, 16.65, 16.81, 719600, 12048240.0], [20011128, 16.81, 16.9, 17.02, 16.81, 16.85, 1379800, 23320720.0], [20011129, 16.85, 16.89, 16.9, 16.53, 16.6, 1274900, 21229128.0], [20011130, 16.6, 16.6, 16.66, 16.48, 16.63, 1497800, 24820446.0], [20011203, 16.63, 16.63, 16.88, 16.6, 16.67, 972700, 16273894.0], [20011204, 16.67, 16.68, 17.05, 16.68, 17.04, 2448100, 41355980.0], [20011205, 17.04, 17.0, 17.150000000000002, 16.6, 16.67, 1809000, 30475658.0], [20011206, 16.67, 16.65, 16.85, 16.580000000000002, 16.7, 785300, 13096956.0], [20011207, 16.7, 16.7, 16.7, 16.48, 16.490000000000002, 1280500, 21188696.0], [20011210, 16.490000000000002, 16.47, 16.59, 16.3, 16.52, 1028600, 16861600.0], [20011211, 16.52, 16.52, 16.580000000000002, 16.330000000000002, 16.4, 772100, 12685390.0], [20011212, 16.4, 16.32, 16.35, 16.13, 16.15, 1203400, 19515864.0], [20011213, 16.15, 16.15, 16.2, 16.01, 16.09, 948100, 15275787.0], [20011214, 16.09, 16.02, 16.26, 16.02, 16.06, 550600, 8856330.0], [20011217, 16.06, 16.080000000000002, 16.22, 15.71, 16.06, 1401100, 22336684.0], [20011218, 16.06, 15.91, 16.25, 15.91, 16.18, 500200, 8049943.0], [20011219, 16.18, 16.18, 16.47, 16.18, 16.28, 1451700, 23714912.0], [20011220, 16.28, 16.15, 16.25, 15.8, 15.870000000000001, 905200, 14472976.0], [20011221, 15.870000000000001, 15.870000000000001, 15.93, 15.69, 15.77, 717100, 11328125.0], [20011224, 15.77, 15.72, 15.8, 15.33, 15.35, 828800, 12850809.0], [20011225, 15.35, 15.35, 15.46, 15.19, 15.27, 1019200, 15604254.0], [20011226, 15.27, 15.38, 15.46, 15.280000000000001, 15.46, 805500, 12364062.0], [20011227, 15.46, 15.450000000000001, 15.530000000000001, 15.26, 15.27, 836400, 12858913.0], [20011228, 15.27, 15.280000000000001, 15.43, 15.19, 15.39, 794600, 12121357.0], [20011231, 15.39, 15.450000000000001, 15.700000000000001, 15.34, 15.69, 613500, 9524391.0], [20020104, 15.69, 15.6, 15.6, 15.280000000000001, 15.36, 365500, 5627563.0], [20020107, 15.36, 15.3, 15.3, 14.93, 15.0, 1057100, 15904151.0], [20020108, 15.0, 15.0, 15.27, 14.96, 15.0, 590600, 8897544.0], [20020109, 15.0, 15.05, 15.17, 14.96, 15.0, 701000, 10533881.0], [20020110, 15.0, 15.0, 15.14, 14.61, 15.030000000000001, 1285400, 19003118.0], [20020111, 15.030000000000001, 15.1, 15.1, 14.8, 14.8, 510400, 7592602.0], [20020114, 14.8, 14.67, 14.67, 14.39, 14.42, 1254100, 18164708.0], [20020115, 14.42, 14.42, 14.58, 14.21, 14.24, 611300, 8774974.0], [20020116, 14.24, 14.15, 14.450000000000001, 13.92, 14.34, 1313000, 18571918.0], [20020117, 14.34, 14.19, 14.23, 13.700000000000001, 13.84, 1208600, 16889228.0], [20020118, 13.84, 13.790000000000001, 14.0, 13.4, 13.88, 1179800, 16216237.0], [20020121, 13.88, 13.69, 13.790000000000001, 13.200000000000001, 13.27, 1427100, 19086436.0], [20020122, 13.27, 13.26, 13.6, 13.0, 13.1, 992100, 13197873.0], [20020123, 13.1, 13.1, 13.86, 12.98, 13.84, 1457100, 19455554.0], [20020124, 13.84, 13.76, 14.16, 13.4, 13.97, 2199900, 30629008.0], [20020125, 13.97, 14.06, 14.06, 13.700000000000001, 13.88, 818700, 11352028.0], [20020128, 13.88, 13.92, 13.99, 13.01, 13.06, 1698100, 22613880.0], [20020129, 13.06, 12.950000000000001, 13.4, 12.8, 13.280000000000001, 1322400, 17371048.0], [20020130, 13.280000000000001, 13.280000000000001, 13.32, 13.120000000000001, 13.19, 652400, 8631287.0], [20020131, 13.19, 14.51, 14.51, 13.8, 14.14, 5164800, 73053408.0], [20020201, 14.14, 14.3, 14.42, 13.96, 14.05, 2178700, 30823008.0], [20020205, 14.05, 14.35, 14.700000000000001, 14.280000000000001, 14.44, 2233000, 32260380.0], [20020206, 14.44, 14.5, 14.55, 14.0, 14.15, 1393500, 19869096.0], [20020207, 14.15, 14.15, 14.52, 14.1, 14.51, 1479400, 21315716.0], [20020208, 14.51, 14.6, 14.73, 14.4, 14.58, 2017000, 29462448.0], [20020225, 14.58, 14.55, 14.700000000000001, 14.1, 14.24, 2005500, 28671040.0], [20020226, 14.24, 14.200000000000001, 14.200000000000001, 13.65, 13.97, 1903100, 26390526.0], [20020227, 13.97, 14.0, 14.25, 13.92, 14.08, 793200, 11195162.0], [20020228, 14.08, 14.1, 14.1, 13.92, 13.93, 623000, 8703619.0], [20020301, 13.93, 13.9, 14.05, 13.82, 13.84, 565900, 7855852.0], [20020304, 13.84, 13.700000000000001, 13.98, 13.68, 13.97, 375300, 5196200.0], [20020305, 13.97, 13.98, 14.3, 13.96, 14.200000000000001, 1222300, 17326234.0], [20020306, 14.200000000000001, 14.280000000000001, 14.61, 14.21, 14.26, 2161700, 31155720.0], [20020307, 14.26, 14.26, 14.870000000000001, 14.22, 14.77, 2223300, 32233188.0], [20020308, 14.77, 14.88, 15.35, 14.700000000000001, 15.09, 5486500, 82453976.0], [20020311, 15.09, 15.25, 15.44, 15.0, 15.41, 3469500, 52933504.0], [20020312, 15.41, 15.38, 15.51, 15.0, 15.09, 3940900, 60088080.0], [20020313, 15.09, 15.05, 16.6, 15.02, 16.17, 29679700, 486519584.0], [20020314, 16.17, 16.03, 16.87, 16.03, 16.65, 16066200, 266391184.0], [20020315, 16.65, 16.72, 17.11, 16.29, 16.37, 9920100, 166246144.0], [20020318, 16.37, 16.66, 17.150000000000002, 16.5, 16.88, 8273700, 139087728.0], [20020319, 16.88, 16.6, 17.150000000000002, 16.580000000000002, 17.04, 8329400, 140710800.0], [20020320, 17.04, 17.1, 17.25, 16.81, 17.04, 7631700, 129508120.0], [20020321, 17.04, 17.38, 17.47, 16.95, 17.080000000000002, 7779900, 132925120.0], [20020322, 17.080000000000002, 17.080000000000002, 17.150000000000002, 16.7, 16.86, 4779400, 80791328.0], [20020325, 16.86, 16.9, 17.03, 16.68, 16.93, 2968900, 49953048.0], [20020326, 16.93, 16.95, 16.95, 16.5, 16.59, 2853400, 47458720.0], [20020327, 16.59, 16.57, 16.95, 16.52, 16.81, 2845400, 47776392.0], [20020328, 16.81, 16.53, 17.03, 16.53, 16.85, 2375400, 40196112.0], [20020329, 16.85, 16.84, 16.85, 16.31, 16.4, 2647800, 43792360.0], [20020401, 16.4, 16.5, 16.55, 16.21, 16.45, 1420900, 23225864.0], [20020402, 16.45, 16.48, 16.580000000000002, 16.3, 16.38, 1341600, 22029194.0], [20020403, 16.38, 16.39, 16.8, 16.36, 16.79, 1572000, 26074938.0], [20020404, 16.79, 16.78, 17.05, 16.57, 16.94, 3331500, 56123688.0], [20020405, 16.94, 17.03, 17.05, 16.8, 16.9, 2042600, 34569696.0], [20020408, 16.9, 16.95, 17.04, 16.82, 16.93, 1493100, 25268952.0], [20020409, 16.93, 17.25, 17.25, 16.6, 16.77, 2925800, 49154940.0], [20020410, 16.77, 16.79, 16.92, 16.72, 16.87, 1757900, 29537904.0], [20020411, 16.87, 16.87, 16.87, 16.51, 16.55, 1460900, 24283264.0], [20020412, 16.55, 16.52, 16.75, 16.42, 16.6, 1012900, 16817768.0], [20020415, 16.6, 16.56, 16.67, 16.53, 16.56, 942400, 15626069.0], [20020416, 16.56, 16.5, 16.59, 16.45, 16.52, 596500, 9844715.0], [20020417, 16.52, 16.5, 16.55, 16.330000000000002, 16.43, 996200, 16352131.0], [20020418, 16.43, 16.45, 16.5, 16.25, 16.42, 1133700, 18540470.0], [20020419, 16.42, 16.4, 16.75, 16.23, 16.63, 1163900, 19000986.0], [20020422, 16.63, 16.5, 16.5, 16.3, 16.4, 677600, 11079740.0], [20020423, 16.4, 16.32, 16.580000000000002, 16.27, 16.4, 707522, 11614990.0], [20020424, 16.4, 16.4, 16.42, 16.07, 16.23, 878722, 14244922.0], [20020425, 16.23, 16.25, 16.25, 15.8, 15.93, 1397972, 22319628.0], [20020426, 15.93, 15.93, 16.12, 15.93, 16.09, 1277557, 20494058.0], [20020429, 16.09, 16.09, 16.26, 15.98, 16.240000000000002, 1494612, 24115384.0], [20020430, 16.240000000000002, 16.21, 16.75, 16.15, 16.5, 1493985, 24588264.0], [20020508, 16.5, 16.580000000000002, 16.67, 16.4, 16.4, 595900, 9831309.0], [20020509, 16.4, 16.32, 16.64, 16.28, 16.37, 1003430, 16478620.0], [20020510, 16.37, 16.490000000000002, 16.490000000000002, 16.11, 16.16, 564400, 9147768.0], [20020513, 16.16, 16.13, 16.13, 15.85, 15.89, 1872229, 29833628.0], [20020514, 15.89, 15.860000000000001, 15.96, 15.65, 15.700000000000001, 980476, 15502381.0], [20020515, 15.700000000000001, 15.72, 15.8, 15.35, 15.370000000000001, 1758210, 27306854.0], [20020516, 15.370000000000001, 15.3, 15.35, 14.96, 15.01, 2067600, 31208604.0], [20020517, 15.01, 15.05, 15.3, 15.0, 15.22, 1008296, 15239350.0], [20020520, 15.22, 15.22, 15.22, 14.83, 14.94, 1046792, 15629785.0], [20020521, 14.94, 15.25, 15.42, 14.94, 15.290000000000001, 2116737, 32113072.0], [20020522, 15.290000000000001, 15.35, 15.35, 15.02, 15.07, 724517, 10955323.0], [20020523, 15.07, 15.1, 15.3, 14.97, 14.99, 944904, 14222324.0], [20020524, 14.99, 15.0, 15.07, 14.66, 14.85, 1081874, 15949179.0], [20020527, 14.85, 14.9, 14.950000000000001, 14.67, 14.73, 915800, 13510021.0], [20020528, 14.73, 14.88, 14.89, 14.61, 14.65, 737703, 10896970.0], [20020529, 14.65, 14.8, 14.84, 14.4, 14.450000000000001, 1535200, 22260468.0], [20020530, 14.450000000000001, 14.56, 14.58, 14.290000000000001, 14.49, 954190, 13795816.0], [20020531, 14.49, 14.5, 14.69, 14.36, 14.38, 643415, 9320130.0], [20020603, 14.38, 14.3, 14.3, 14.09, 14.16, 643715, 9133193.0], [20020604, 14.16, 14.200000000000001, 14.67, 14.18, 14.49, 1850343, 26639296.0], [20020605, 14.49, 14.4, 14.540000000000001, 14.18, 14.21, 875950, 12512712.0], [20020606, 14.21, 14.200000000000001, 14.790000000000001, 14.11, 14.67, 1255187, 18202552.0], [20020607, 14.67, 14.68, 14.85, 14.5, 14.73, 995670, 14666577.0], [20020610, 14.73, 14.75, 14.96, 14.64, 14.75, 574159, 8492504.0], [20020611, 14.75, 14.700000000000001, 14.88, 14.700000000000001, 14.780000000000001, 620994, 9169665.0], [20020612, 14.780000000000001, 14.780000000000001, 14.85, 14.56, 14.66, 421563, 6171333.0], [20020613, 14.66, 14.700000000000001, 14.74, 14.46, 14.46, 462400, 6742610.0], [20020614, 14.46, 14.46, 14.52, 14.36, 14.370000000000001, 462600, 6681128.0], [20020617, 14.370000000000001, 14.370000000000001, 14.4, 14.25, 14.38, 303200, 4344197.0], [20020618, 14.38, 14.38, 14.8, 14.38, 14.69, 773200, 11361004.0], [20020619, 14.69, 14.700000000000001, 14.700000000000001, 14.51, 14.56, 271100, 3964432.0], [20020620, 14.56, 14.950000000000001, 14.950000000000001, 14.67, 14.67, 366200, 5406924.0], [20020621, 14.67, 14.8, 15.290000000000001, 14.780000000000001, 15.25, 2142300, 32391972.0], [20020624, 15.25, 16.78, 16.78, 16.26, 16.78, 12637400, 210515264.0], [20020625, 16.78, 16.8, 18.3, 16.6, 17.32, 20974300, 367671968.0], [20020626, 17.32, 17.2, 17.5, 16.91, 17.06, 6429600, 110389888.0], [20020627, 17.06, 17.06, 17.39, 16.9, 17.12, 3354200, 57531672.0], [20020701, 17.12, 17.77, 18.07, 17.3, 17.35, 10917000, 193790448.0], [20020702, 17.35, 17.2, 17.68, 17.150000000000002, 17.53, 3237500, 56003976.0], [20020703, 17.53, 17.52, 17.77, 17.400000000000002, 17.69, 4525100, 79760848.0], [20020704, 17.69, 17.7, 17.73, 17.29, 17.38, 3155100, 55104240.0], [20020705, 17.38, 17.35, 17.45, 17.22, 17.38, 1752200, 30325848.0], [20020708, 17.38, 17.5, 17.57, 17.31, 17.38, 1659600, 28925834.0], [20020709, 17.38, 17.38, 17.45, 17.2, 17.34, 1913600, 33095492.0], [20020710, 17.34, 17.32, 17.34, 16.8, 16.82, 3366300, 57389524.0], [20020711, 16.82, 16.78, 16.97, 16.740000000000002, 16.81, 1667500, 28099568.0], [20020712, 16.81, 16.81, 16.95, 16.79, 16.830000000000002, 988900, 16667402.0], [20020715, 16.830000000000002, 16.85, 17.3, 16.7, 17.26, 1994000, 33938328.0], [20020716, 17.26, 17.05, 17.44, 17.03, 17.22, 2326400, 40198688.0], [20020717, 17.22, 17.22, 17.3, 16.9, 17.27, 1033300, 17723996.0], [20020718, 17.27, 17.27, 17.54, 17.13, 17.35, 2182100, 37964972.0], [20020719, 17.35, 17.3, 17.82, 17.3, 17.76, 6368600, 112358136.0], [20020722, 17.76, 17.76, 17.79, 17.26, 17.37, 2710900, 47343696.0], [20020723, 17.37, 17.25, 17.78, 17.21, 17.5, 5505800, 96514888.0], [20020724, 17.5, 17.490000000000002, 17.76, 17.46, 17.57, 3398600, 59771308.0], [20020725, 17.57, 17.6, 17.76, 17.28, 17.36, 2415900, 42062048.0], [20020726, 17.36, 17.21, 17.35, 17.03, 17.07, 2351800, 40323244.0], [20020729, 17.07, 17.06, 17.240000000000002, 16.990000000000002, 17.21, 1421535, 24299536.0], [20020730, 17.21, 17.18, 17.8, 17.18, 17.580000000000002, 4436266, 77974512.0], [20020731, 17.580000000000002, 17.46, 17.77, 17.29, 17.45, 2952288, 51748664.0], [20020801, 17.45, 17.400000000000002, 17.56, 17.17, 17.400000000000002, 990131, 17176048.0], [20020802, 17.400000000000002, 17.400000000000002, 17.69, 17.3, 17.490000000000002, 1715826, 30112500.0], [20020805, 17.490000000000002, 17.490000000000002, 17.490000000000002, 17.1, 17.22, 1398827, 24129680.0], [20020806, 17.22, 17.1, 17.48, 17.1, 17.34, 1375739, 23833430.0], [20020807, 17.34, 17.400000000000002, 17.42, 17.23, 17.400000000000002, 709246, 12309712.0], [20020808, 17.400000000000002, 17.400000000000002, 17.64, 17.400000000000002, 17.44, 1829524, 32077540.0], [20020809, 17.44, 17.2, 17.55, 17.2, 17.38, 1250502, 21710316.0], [20020812, 17.38, 17.29, 17.37, 17.18, 17.330000000000002, 1036459, 17895736.0], [20020813, 17.330000000000002, 17.28, 17.28, 16.89, 16.96, 4657940, 79297120.0], [20020814, 16.96, 16.8, 17.0, 16.7, 16.92, 2207985, 37123928.0], [20020815, 16.92, 17.0, 17.01, 16.88, 16.9, 602203, 10198207.0], [20020816, 16.9, 16.9, 17.0, 16.75, 16.93, 1083791, 18260008.0], [20020819, 16.93, 17.0, 17.32, 16.95, 17.240000000000002, 2032116, 34943816.0], [20020820, 17.240000000000002, 17.3, 18.26, 17.25, 18.16, 18699277, 335451200.0], [20020821, 18.16, 18.2, 18.6, 18.03, 18.400000000000002, 19764031, 364098176.0], [20020822, 18.400000000000002, 12.280000000000001, 12.36, 12.18, 12.31, 10687260, 131013912.0], [20020823, 12.31, 12.3, 12.92, 12.25, 12.780000000000001, 31843137, 405116896.0], [20020826, 12.780000000000001, 12.8, 12.870000000000001, 12.66, 12.77, 12008659, 153305328.0], [20020827, 12.77, 12.77, 12.81, 12.46, 12.59, 11937390, 150369760.0], [20020828, 12.59, 12.55, 12.71, 12.52, 12.620000000000001, 4317679, 54555544.0], [20020829, 12.620000000000001, 12.620000000000001, 12.75, 12.450000000000001, 12.48, 4990494, 62748788.0], [20020830, 12.48, 12.48, 12.55, 12.41, 12.49, 2610256, 32577014.0], [20020902, 12.49, 12.49, 12.6, 12.41, 12.52, 2873662, 35847568.0], [20020903, 12.52, 12.6, 13.02, 12.6, 13.0, 12725745, 163820224.0], [20020904, 13.0, 13.0, 13.02, 12.76, 12.84, 6662305, 85783408.0], [20020905, 12.84, 12.82, 12.82, 12.43, 12.58, 9013100, 113412576.0], [20020906, 12.58, 12.5, 12.6, 12.41, 12.43, 4573314, 57090352.0], [20020909, 12.43, 12.4, 12.4, 12.14, 12.24, 5374321, 65796160.0], [20020910, 12.24, 12.200000000000001, 12.4, 12.18, 12.33, 2778381, 34159524.0], [20020911, 12.33, 12.36, 12.49, 12.15, 12.35, 4238321, 52199220.0], [20020912, 12.35, 12.32, 12.450000000000001, 12.22, 12.33, 2004930, 24748662.0], [20020913, 12.33, 12.3, 12.38, 12.290000000000001, 12.33, 1399350, 17257436.0], [20020916, 12.33, 12.3, 12.3, 11.88, 11.9, 5812436, 69662600.0], [20020917, 11.9, 11.91, 12.1, 11.75, 11.950000000000001, 2796454, 33230884.0], [20020918, 11.950000000000001, 11.950000000000001, 11.950000000000001, 11.85, 11.85, 1316618, 15644393.0], [20020919, 11.85, 11.83, 12.18, 11.63, 12.1, 3372809, 40068416.0], [20020923, 12.1, 11.85, 12.02, 11.71, 11.89, 1540394, 18317152.0], [20020924, 11.89, 11.9, 11.98, 11.86, 11.9, 1187984, 14140553.0], [20020925, 11.9, 11.9, 12.08, 11.86, 11.92, 1484149, 17765864.0], [20020926, 11.92, 11.9, 12.02, 11.88, 11.91, 1394643, 16673288.0], [20020927, 11.91, 12.01, 12.1, 11.8, 11.870000000000001, 4171824, 49805140.0], [20021008, 11.870000000000001, 11.8, 11.8, 11.48, 11.5, 2023850, 23463440.0], [20021009, 11.5, 11.55, 11.59, 11.35, 11.39, 1496401, 17098636.0], [20021010, 11.39, 11.39, 11.52, 10.950000000000001, 11.03, 3146705, 35220648.0], [20021011, 11.03, 11.040000000000001, 11.15, 10.8, 10.83, 2706783, 29532184.0], [20021014, 10.83, 10.8, 10.86, 10.55, 10.8, 1687226, 18053516.0], [20021015, 10.8, 10.8, 10.870000000000001, 10.55, 10.61, 1887584, 20174260.0], [20021016, 10.61, 10.6, 10.96, 10.6, 10.93, 2195555, 23858924.0], [20021017, 10.93, 10.950000000000001, 10.98, 10.6, 10.66, 1859287, 19944028.0], [20021018, 10.66, 10.66, 10.91, 10.6, 10.84, 1259724, 13578039.0], [20021021, 10.84, 10.84, 11.0, 10.71, 10.91, 1014910, 11006206.0], [20021022, 10.91, 10.950000000000001, 11.200000000000001, 10.92, 11.120000000000001, 2626406, 29155520.0], [20021023, 11.120000000000001, 11.15, 11.26, 10.98, 11.02, 2257136, 24892172.0], [20021024, 11.02, 11.1, 11.11, 10.84, 10.86, 1416799, 15469040.0], [20021025, 10.86, 10.86, 10.96, 10.78, 10.790000000000001, 1089334, 11844647.0], [20021028, 10.790000000000001, 10.81, 10.81, 10.48, 10.620000000000001, 1949334, 20693574.0], [20021029, 10.620000000000001, 10.61, 10.75, 10.5, 10.75, 1115961, 11850685.0], [20021030, 10.75, 10.0, 10.81, 10.0, 10.700000000000001, 534602, 5718355.0], [20021031, 10.700000000000001, 10.700000000000001, 10.9, 10.700000000000001, 10.71, 1295967, 14008780.0], [20021101, 10.71, 10.700000000000001, 10.790000000000001, 10.63, 10.73, 604067, 6463728.0], [20021104, 10.73, 10.89, 11.03, 10.8, 11.02, 1963706, 21484102.0], [20021105, 11.02, 11.1, 11.38, 11.02, 11.21, 4341196, 48649284.0], [20021106, 11.21, 11.25, 11.3, 11.11, 11.19, 1839992, 20600052.0], [20021107, 11.19, 11.200000000000001, 11.35, 11.18, 11.3, 2665225, 30052932.0], [20021108, 11.3, 11.5, 11.6, 10.97, 11.0, 5477896, 61638624.0], [20021111, 11.0, 11.0, 11.1, 10.6, 10.72, 4601282, 49492012.0], [20021112, 10.72, 10.75, 11.01, 10.69, 10.89, 6271528, 68304160.0], [20021113, 10.89, 10.8, 10.89, 10.700000000000001, 10.88, 2128829, 22955776.0], [20021114, 10.88, 10.88, 10.89, 10.66, 10.68, 1417220, 15275829.0], [20021115, 10.68, 10.65, 10.89, 10.61, 10.77, 1735623, 18679774.0], [20021118, 10.77, 10.77, 10.950000000000001, 10.66, 10.72, 2068829, 22311188.0], [20021119, 10.72, 10.700000000000001, 10.78, 10.63, 10.75, 1551906, 16587406.0], [20021120, 10.75, 10.73, 10.76, 10.41, 10.450000000000001, 2371358, 24964012.0], [20021121, 10.450000000000001, 10.42, 10.43, 10.16, 10.17, 2490430, 25612956.0], [20021122, 10.17, 10.17, 10.4, 10.02, 10.25, 2089198, 21344592.0], [20021125, 10.25, 10.200000000000001, 10.5, 10.11, 10.26, 865298, 8847404.0], [20021126, 10.26, 10.3, 10.370000000000001, 10.05, 10.06, 1129990, 11495239.0], [20021127, 10.06, 9.99, 10.120000000000001, 9.88, 10.05, 2318872, 23124626.0], [20021128, 10.05, 10.08, 10.3, 10.0, 10.290000000000001, 1380189, 13971725.0], [20021129, 10.290000000000001, 10.35, 10.55, 10.21, 10.370000000000001, 3043763, 31714628.0], [20021202, 10.370000000000001, 10.35, 10.35, 10.07, 10.1, 1492170, 15211698.0], [20021203, 10.1, 10.1, 10.22, 10.0, 10.18, 743574, 7548270.0], [20021204, 10.18, 10.25, 10.38, 10.18, 10.200000000000001, 1226514, 12603696.0], [20021205, 10.200000000000001, 10.23, 10.25, 10.02, 10.1, 1617489, 16308734.0], [20021206, 10.1, 10.1, 10.200000000000001, 10.02, 10.11, 572710, 5786663.0], [20021209, 10.11, 10.1, 10.13, 10.0, 10.07, 809550, 8134135.0], [20021210, 10.07, 10.07, 10.13, 9.99, 9.99, 1286706, 12914650.0], [20021211, 9.99, 9.97, 10.0, 9.9, 9.950000000000001, 846635, 8415787.0], [20021212, 9.950000000000001, 10.0, 10.19, 9.88, 9.9, 2397979, 24034592.0], [20021213, 9.9, 9.85, 10.01, 9.76, 9.93, 1180957, 11676789.0], [20021216, 9.93, 10.0, 10.0, 9.9, 9.99, 1376316, 13716901.0], [20021217, 9.99, 9.99, 10.07, 9.93, 10.0, 1694605, 16928616.0], [20021218, 10.0, 10.02, 10.09, 9.99, 10.0, 1208250, 12125308.0], [20021219, 10.0, 10.0, 10.0, 9.9, 9.97, 601238, 5985756.0], [20021220, 9.97, 10.0, 10.09, 9.92, 10.06, 1232421, 12320074.0], [20021223, 10.06, 10.05, 10.18, 10.05, 10.07, 1315959, 13311931.0], [20021224, 10.07, 10.06, 10.07, 9.94, 9.97, 1531440, 15282560.0], [20021225, 9.97, 9.98, 10.0, 9.9, 9.93, 1545164, 15349888.0], [20021226, 9.93, 9.89, 9.9, 9.6, 9.620000000000001, 2219125, 21659908.0], [20021227, 9.620000000000001, 9.6, 9.620000000000001, 9.36, 9.450000000000001, 1821746, 17245672.0], [20021230, 9.450000000000001, 9.0, 10.1, 8.86, 9.67, 8053978, 73598784.0], [20021231, 9.67, 10.0, 10.01, 9.24, 9.86, 14351902, 138977360.0], [20030102, 9.86, 9.48, 9.48, 8.98, 9.25, 6175312, 56493000.0], [20030109, 9.25, 9.25, 9.5, 9.01, 9.32, 16252118, 151195872.0], [20030110, 9.32, 9.4, 9.99, 9.34, 9.63, 20616171, 199555072.0], [20030113, 9.63, 9.6, 9.66, 9.21, 9.32, 9862046, 92726848.0], [20030114, 9.32, 9.3, 10.25, 9.28, 10.25, 35624785, 357536608.0], [20030115, 10.25, 10.25, 10.3, 9.8, 10.05, 18500975, 185463264.0], [20030116, 10.05, 9.96, 10.07, 9.81, 10.0, 15488144, 154355856.0], [20030117, 10.0, 10.0, 10.38, 9.99, 10.19, 33774314, 344912896.0], [20030120, 10.19, 9.5, 10.08, 9.48, 9.94, 116581066, 1133235584.0], [20030121, 9.94, 9.91, 10.11, 9.65, 9.68, 40029833, 395495488.0], [20030122, 9.68, 9.67, 9.88, 9.48, 9.66, 22383406, 216056592.0], [20030123, 9.66, 9.65, 9.78, 9.56, 9.6, 9221879, 88924744.0], [20030124, 9.6, 9.59, 9.9, 9.56, 9.88, 19975811, 195213184.0], [20030127, 9.88, 9.92, 10.17, 9.85, 10.07, 33974484, 341870112.0], [20030128, 10.07, 10.03, 10.24, 10.0, 10.17, 16721870, 169808288.0], [20030129, 10.17, 10.18, 10.55, 10.17, 10.31, 34367124, 356845504.0], [20030210, 10.31, 10.3, 10.3, 10.05, 10.09, 13594932, 137757904.0], [20030211, 10.09, 10.05, 10.24, 10.040000000000001, 10.200000000000001, 7363902, 74658296.0], [20030212, 10.200000000000001, 10.200000000000001, 10.32, 10.11, 10.31, 9994323, 102326632.0], [20030213, 10.31, 10.31, 10.42, 10.09, 10.13, 14343147, 146725616.0], [20030214, 10.13, 10.120000000000001, 10.290000000000001, 10.09, 10.15, 8957200, 91107936.0], [20030217, 10.15, 10.15, 10.200000000000001, 9.950000000000001, 9.99, 10980561, 110205048.0], [20030218, 9.99, 9.99, 10.07, 9.84, 9.950000000000001, 12975956, 128632752.0], [20030219, 9.950000000000001, 9.98, 10.05, 9.85, 10.040000000000001, 7187176, 71654200.0], [20030220, 10.040000000000001, 10.05, 10.06, 9.89, 9.950000000000001, 7126387, 71001864.0], [20030221, 9.950000000000001, 9.950000000000001, 9.950000000000001, 9.61, 9.63, 12541191, 122433600.0], [20030224, 9.63, 9.59, 9.73, 9.58, 9.64, 6229956, 59989624.0], [20030225, 9.64, 9.53, 9.86, 9.5, 9.77, 7620800, 74292088.0], [20030226, 9.77, 9.78, 9.93, 9.77, 9.8, 6114314, 60191828.0], [20030227, 9.8, 9.85, 10.040000000000001, 9.82, 10.0, 11331997, 112757936.0], [20030228, 10.0, 9.99, 10.02, 9.790000000000001, 9.82, 8520455, 84194608.0], [20030303, 9.82, 9.85, 9.97, 9.78, 9.91, 3291616, 32482658.0], [20030304, 9.91, 9.93, 10.16, 9.93, 10.1, 14597064, 146875952.0], [20030305, 10.1, 10.09, 10.1, 9.92, 10.0, 5689559, 56832636.0], [20030306, 10.0, 10.0, 10.03, 9.83, 9.85, 6582164, 65264488.0], [20030307, 9.85, 9.82, 9.91, 9.8, 9.85, 4735706, 46682180.0], [20030310, 9.85, 9.85, 9.9, 9.700000000000001, 9.71, 6386023, 62401640.0], [20030311, 9.71, 9.700000000000001, 9.75, 9.65, 9.71, 6575833, 63759940.0], [20030312, 9.71, 9.700000000000001, 9.790000000000001, 9.65, 9.790000000000001, 3577658, 34725876.0], [20030313, 9.790000000000001, 9.78, 9.85, 9.71, 9.73, 4761800, 46425240.0], [20030314, 9.73, 9.75, 9.85, 9.69, 9.78, 2841542, 27704236.0], [20030317, 9.78, 9.77, 9.8, 9.69, 9.78, 4587254, 44595952.0], [20030318, 9.78, 9.82, 10.08, 9.81, 9.92, 14080684, 140550448.0], [20030319, 9.92, 9.9, 10.38, 9.9, 10.24, 36964877, 376794592.0], [20030320, 10.24, 10.21, 10.370000000000001, 10.15, 10.24, 24013578, 246616672.0], [20030321, 10.24, 10.24, 10.52, 10.24, 10.44, 26601317, 276727872.0], [20030324, 10.44, 10.450000000000001, 10.57, 10.35, 10.47, 17338556, 181585712.0], [20030325, 10.47, 10.47, 10.48, 10.27, 10.33, 14298488, 147661360.0], [20030326, 10.33, 10.3, 10.61, 10.27, 10.48, 24322382, 254876192.0], [20030327, 10.48, 10.48, 11.06, 10.35, 10.92, 34172348, 367321312.0], [20030328, 10.92, 10.91, 11.120000000000001, 10.82, 10.94, 34222897, 375073152.0], [20030331, 10.94, 10.94, 11.21, 10.9, 11.15, 19916482, 221418576.0], [20030401, 11.15, 11.15, 11.38, 11.02, 11.16, 26178788, 293529280.0], [20030402, 11.16, 11.16, 11.24, 11.1, 11.19, 12150936, 135763088.0], [20030403, 11.19, 11.19, 11.19, 10.91, 10.94, 14263189, 156867952.0], [20030404, 10.94, 10.9, 11.33, 10.870000000000001, 11.27, 17286134, 192896368.0], [20030407, 11.27, 11.27, 11.65, 11.27, 11.35, 27955634, 320779808.0], [20030408, 11.35, 11.32, 11.55, 11.21, 11.370000000000001, 13103448, 149168224.0], [20030409, 11.370000000000001, 11.370000000000001, 11.950000000000001, 11.25, 11.700000000000001, 29247600, 338301248.0], [20030410, 11.700000000000001, 11.88, 12.1, 11.57, 11.76, 31914726, 378480864.0], [20030411, 11.76, 11.8, 12.06, 11.69, 11.88, 22867127, 271678304.0], [20030414, 11.88, 11.93, 12.5, 11.76, 12.39, 40222809, 488134016.0], [20030415, 12.39, 12.39, 12.700000000000001, 12.19, 12.46, 23582450, 292303552.0], [20030416, 12.46, 12.46, 13.63, 12.46, 12.92, 62459966, 817409088.0], [20030417, 12.92, 12.93, 13.200000000000001, 12.55, 12.74, 31091088, 400973600.0], [20030418, 12.74, 12.8, 13.0, 12.120000000000001, 12.25, 23871491, 294765024.0], [20030421, 12.25, 12.39, 12.39, 11.84, 12.1, 33960161, 408135680.0], [20030422, 12.1, 12.1, 12.3, 11.98, 12.14, 11885380, 143904688.0], [20030423, 12.14, 12.15, 12.17, 11.91, 11.950000000000001, 16839043, 202494720.0], [20030424, 11.950000000000001, 11.88, 11.92, 11.18, 11.370000000000001, 30934775, 355364512.0], [20030428, 11.370000000000001, 11.5, 12.51, 11.25, 12.51, 50778626, 615538688.0], [20030430, 12.51, 13.0, 13.200000000000001, 12.58, 12.93, 60584500, 782734336.0], [20030512, 12.93, 12.950000000000001, 13.92, 12.66, 13.71, 45508700, 608646400.0], [20030513, 13.71, 13.700000000000001, 13.96, 12.98, 12.99, 56370527, 757441280.0], [20030514, 12.99, 12.88, 13.47, 12.8, 13.38, 27955270, 368594720.0], [20030515, 13.38, 13.35, 13.72, 13.16, 13.46, 27138837, 365308192.0], [20030516, 13.46, 13.44, 13.89, 13.280000000000001, 13.540000000000001, 20389465, 278106880.0], [20030519, 13.540000000000001, 13.540000000000001, 13.59, 13.13, 13.25, 17961488, 239048384.0], [20030520, 13.25, 13.18, 13.23, 12.9, 12.91, 16383516, 213850720.0], [20030521, 12.91, 12.92, 13.25, 12.92, 12.99, 12182843, 159212688.0], [20030522, 12.99, 12.92, 13.65, 12.9, 13.64, 26547685, 356202112.0], [20030523, 13.64, 13.65, 13.86, 13.51, 13.63, 30656079, 421301024.0], [20030526, 13.63, 13.63, 13.96, 13.5, 13.8, 24897680, 342786688.0], [20030527, 13.8, 13.88, 14.200000000000001, 13.790000000000001, 13.89, 27548434, 385153280.0], [20030528, 13.89, 13.92, 14.08, 13.38, 13.46, 21135222, 290035680.0], [20030529, 13.46, 13.4, 13.52, 13.15, 13.39, 18835574, 251137168.0], [20030530, 13.39, 13.4, 13.6, 13.3, 13.4, 14714249, 197468512.0], [20030602, 13.4, 13.41, 13.49, 13.13, 13.450000000000001, 8962685, 118824960.0], [20030603, 13.450000000000001, 13.48, 13.55, 13.1, 13.16, 11268409, 149854672.0], [20030604, 13.16, 13.1, 13.43, 12.99, 13.370000000000001, 13189398, 174078560.0], [20030605, 13.370000000000001, 13.38, 13.55, 13.17, 13.19, 8716086, 116001784.0], [20030606, 13.19, 13.15, 13.280000000000001, 12.96, 12.97, 11487917, 149943200.0], [20030609, 12.97, 12.950000000000001, 13.0, 12.52, 12.61, 11874312, 151682976.0], [20030610, 12.61, 12.6, 12.85, 12.51, 12.6, 11935770, 151103344.0], [20030611, 12.6, 12.620000000000001, 12.93, 12.61, 12.92, 10151698, 129806792.0], [20030612, 12.92, 13.0, 13.0, 12.66, 12.76, 5616708, 71825944.0], [20030613, 12.76, 12.700000000000001, 12.97, 12.65, 12.790000000000001, 10409956, 133606384.0], [20030616, 12.790000000000001, 12.780000000000001, 12.790000000000001, 12.450000000000001, 12.51, 7404841, 92822136.0], [20030617, 12.51, 12.51, 12.52, 12.23, 12.26, 14430424, 177655328.0], [20030618, 12.26, 12.26, 12.4, 12.200000000000001, 12.280000000000001, 15106061, 185848336.0], [20030619, 12.280000000000001, 12.290000000000001, 12.450000000000001, 12.21, 12.42, 13677133, 168539600.0], [20030620, 12.42, 12.4, 12.48, 12.05, 12.06, 9476600, 116307040.0], [20030623, 12.06, 11.96, 12.05, 11.8, 11.84, 8765744, 104179632.0], [20030624, 11.84, 11.77, 11.93, 11.67, 11.78, 8774040, 103127248.0], [20030625, 11.78, 11.8, 11.84, 11.5, 11.57, 7867993, 91770168.0], [20030626, 11.57, 11.53, 11.92, 11.47, 11.73, 15873335, 184935456.0], [20030627, 11.73, 11.74, 11.83, 11.5, 11.64, 8218960, 95644704.0], [20030630, 11.64, 11.55, 11.84, 11.48, 11.67, 5711942, 66314636.0], [20030701, 11.67, 11.6, 11.950000000000001, 11.6, 11.77, 11071817, 130667336.0], [20030702, 11.77, 11.8, 12.1, 11.69, 12.08, 9744458, 116521112.0], [20030703, 12.08, 12.08, 12.120000000000001, 11.9, 12.01, 6808429, 81887664.0], [20030704, 12.01, 12.0, 12.0, 11.6, 11.71, 9763576, 114828184.0], [20030707, 11.71, 11.58, 11.78, 11.53, 11.700000000000001, 5204960, 60584932.0], [20030708, 11.700000000000001, 11.700000000000001, 11.950000000000001, 11.65, 11.81, 4679305, 55442304.0], [20030709, 11.81, 11.8, 11.85, 11.55, 11.59, 4184799, 48785196.0], [20030710, 11.59, 11.59, 12.030000000000001, 11.56, 12.0, 14960000, 178236240.0], [20030711, 12.0, 12.01, 12.200000000000001, 11.9, 12.02, 14451579, 174384512.0], [20030714, 12.02, 12.08, 12.1, 11.93, 11.97, 3476020, 41677212.0], [20030715, 11.97, 12.0, 12.19, 11.96, 12.040000000000001, 5460832, 65856996.0], [20030716, 12.040000000000001, 12.1, 12.25, 12.07, 12.15, 4501560, 54700452.0], [20030717, 12.15, 12.200000000000001, 12.39, 12.120000000000001, 12.3, 10850500, 132915488.0], [20030718, 12.3, 12.3, 12.33, 11.88, 11.92, 11299900, 136491376.0], [20030721, 11.92, 11.88, 11.9, 11.700000000000001, 11.8, 5635530, 66318600.0], [20030722, 11.8, 11.89, 12.0, 11.38, 11.5, 17978200, 207688080.0], [20030723, 11.5, 11.51, 11.59, 11.43, 11.56, 5261093, 60559636.0], [20030724, 11.56, 11.5, 11.540000000000001, 11.38, 11.52, 5448269, 62374388.0], [20030725, 11.52, 11.46, 11.52, 11.200000000000001, 11.290000000000001, 8215006, 93186280.0], [20030728, 11.290000000000001, 11.26, 11.26, 11.0, 11.13, 10566640, 117132848.0], [20030729, 11.13, 11.15, 11.26, 11.06, 11.200000000000001, 6146181, 68588408.0], [20030730, 11.200000000000001, 11.22, 11.25, 10.99, 11.13, 4896346, 54278864.0], [20030731, 11.13, 11.14, 11.200000000000001, 10.99, 11.09, 5798689, 64041620.0], [20030801, 11.09, 11.09, 11.25, 11.0, 11.200000000000001, 5074928, 56389188.0], [20030804, 11.200000000000001, 11.200000000000001, 11.43, 11.15, 11.42, 6013722, 68181688.0], [20030805, 11.42, 11.43, 11.450000000000001, 11.3, 11.370000000000001, 2574495, 29204768.0], [20030806, 11.370000000000001, 11.36, 11.36, 11.13, 11.18, 3729625, 41799168.0], [20030807, 11.18, 11.15, 11.51, 11.08, 11.3, 5378191, 60977096.0], [20030808, 11.3, 11.33, 11.33, 11.06, 11.09, 3770945, 42034744.0], [20030811, 11.09, 11.05, 11.200000000000001, 11.01, 11.17, 2133073, 23752932.0], [20030812, 11.17, 11.200000000000001, 11.36, 11.16, 11.27, 3350981, 37721672.0], [20030813, 11.27, 11.3, 11.32, 11.08, 11.1, 2057218, 22928330.0], [20030814, 11.1, 11.08, 11.22, 10.96, 11.0, 4236354, 46786668.0], [20030815, 11.0, 11.0, 11.1, 10.85, 10.9, 5196086, 56877072.0], [20030818, 10.9, 10.89, 10.99, 10.8, 10.870000000000001, 1945242, 21164516.0], [20030819, 10.870000000000001, 10.81, 10.950000000000001, 10.81, 10.86, 2393905, 26073672.0], [20030820, 10.86, 10.86, 10.89, 10.74, 10.8, 2706216, 29250960.0], [20030821, 10.8, 10.8, 10.85, 10.69, 10.72, 2172229, 23322956.0], [20030822, 10.72, 10.72, 10.950000000000001, 10.5, 10.52, 4773966, 50877544.0], [20030825, 10.52, 10.28, 10.48, 10.24, 10.33, 3775764, 39153512.0], [20030826, 10.33, 10.33, 10.42, 10.25, 10.35, 3815645, 39389576.0], [20030827, 10.35, 10.5, 10.5, 10.27, 10.32, 3419950, 35389780.0], [20030828, 10.32, 10.52, 10.52, 10.17, 10.17, 5369477, 55222928.0], [20030829, 10.17, 10.14, 10.35, 10.120000000000001, 10.35, 3276130, 33626904.0], [20030901, 10.35, 10.35, 10.540000000000001, 10.27, 10.51, 6289890, 65428312.0], [20030902, 10.51, 10.5, 10.56, 10.28, 10.31, 4124965, 42882496.0], [20030903, 10.31, 10.3, 10.44, 10.26, 10.34, 3977754, 41124152.0], [20030904, 10.34, 10.3, 10.44, 10.290000000000001, 10.32, 3670714, 38063824.0], [20030905, 10.32, 10.33, 10.38, 10.0, 10.08, 4464100, 45320248.0], [20030908, 10.08, 10.09, 10.09, 9.89, 10.02, 6478858, 64679556.0], [20030909, 10.02, 10.02, 10.03, 9.8, 9.98, 6825738, 67705064.0], [20030910, 9.98, 9.97, 10.1, 9.870000000000001, 10.08, 4730687, 47236608.0], [20030911, 10.08, 10.1, 10.25, 10.040000000000001, 10.13, 4934550, 50008272.0], [20030912, 10.13, 10.11, 10.120000000000001, 9.790000000000001, 9.98, 5967081, 58991636.0], [20030915, 9.98, 10.0, 10.040000000000001, 9.58, 9.74, 6964057, 68448760.0], [20030916, 9.74, 9.74, 9.75, 9.43, 9.620000000000001, 7398328, 70569688.0], [20030917, 9.620000000000001, 9.61, 9.61, 9.35, 9.42, 6019750, 56919296.0], [20030918, 9.42, 9.4, 9.51, 9.3, 9.47, 6832954, 64441860.0], [20030919, 9.47, 9.6, 9.78, 9.49, 9.72, 13316589, 128336464.0], [20030922, 9.72, 9.74, 9.74, 9.49, 9.56, 3830107, 36746440.0], [20030923, 9.56, 9.55, 10.0, 9.5, 9.98, 16618246, 163692368.0], [20030924, 9.98, 10.0, 10.08, 9.870000000000001, 9.99, 9644024, 96334112.0], [20030925, 9.99, 10.02, 10.06, 9.81, 9.92, 5486933, 54517272.0], [20030926, 9.92, 9.9, 9.97, 9.8, 9.870000000000001, 4349112, 42907616.0], [20030929, 9.870000000000001, 9.84, 9.84, 9.38, 9.48, 6765462, 64546320.0], [20030930, 9.48, 9.5, 9.63, 9.25, 9.53, 4910949, 46496912.0], [20031008, 9.53, 9.55, 9.56, 9.43, 9.51, 2158871, 20493884.0], [20031009, 9.51, 9.51, 9.61, 9.48, 9.49, 1957430, 18671564.0], [20031010, 9.49, 9.48, 9.78, 9.290000000000001, 9.68, 8449327, 80745552.0], [20031013, 9.68, 9.68, 9.790000000000001, 9.65, 9.72, 6483809, 63007996.0], [20031014, 9.72, 9.72, 9.75, 9.450000000000001, 9.52, 5104605, 48673496.0], [20031015, 9.52, 9.5, 9.67, 9.15, 9.22, 13650211, 127294800.0], [20031016, 9.22, 9.200000000000001, 9.3, 9.11, 9.18, 4054134, 37302360.0], [20031017, 9.18, 9.19, 9.4, 9.17, 9.35, 6011149, 56006040.0], [20031020, 9.35, 9.33, 9.33, 9.17, 9.19, 1904750, 17618810.0], [20031021, 9.19, 9.19, 9.28, 8.85, 9.0, 9853369, 88414080.0], [20031022, 9.0, 9.0, 9.36, 8.9, 9.28, 11765009, 108288912.0], [20031023, 9.28, 9.28, 9.43, 9.200000000000001, 9.22, 9312222, 86735912.0], [20031024, 9.22, 9.22, 9.25, 9.0, 9.1, 7146780, 64946864.0], [20031027, 9.1, 9.11, 9.13, 8.97, 9.01, 6875962, 61978048.0], [20031028, 9.01, 9.0, 9.28, 8.950000000000001, 9.21, 6288540, 57510900.0], [20031029, 9.21, 9.370000000000001, 9.57, 9.200000000000001, 9.56, 16433465, 154402848.0], [20031030, 9.56, 9.56, 9.6, 9.39, 9.41, 6552419, 62150732.0], [20031031, 9.41, 9.4, 9.55, 9.28, 9.39, 3521713, 33162822.0], [20031103, 9.39, 9.38, 9.55, 9.34, 9.52, 4301995, 40763492.0], [20031104, 9.52, 9.52, 10.040000000000001, 9.52, 9.75, 18421626, 180677856.0], [20031105, 9.75, 9.74, 9.870000000000001, 9.63, 9.72, 7833897, 76534272.0], [20031106, 9.72, 9.75, 9.78, 9.38, 9.4, 7837014, 74550072.0], [20031107, 9.4, 9.38, 9.4, 9.17, 9.19, 6452468, 59518936.0], [20031110, 9.19, 9.15, 9.3, 9.09, 9.27, 5381571, 49531852.0], [20031111, 9.27, 9.27, 9.35, 9.09, 9.18, 4099820, 37611592.0], [20031112, 9.18, 8.8, 8.9, 8.6, 8.77, 10835536, 95306248.0], [20031113, 8.77, 8.77, 8.82, 8.67, 8.73, 5566285, 48559712.0], [20031114, 8.73, 8.73, 8.9, 8.73, 8.83, 2352385, 20721300.0], [20031117, 8.83, 8.82, 8.82, 8.68, 8.72, 2458029, 21475886.0], [20031118, 8.72, 8.8, 8.8, 8.55, 8.58, 2668913, 22988248.0], [20031119, 8.58, 8.58, 8.83, 8.5, 8.75, 2986999, 25972242.0], [20031120, 8.75, 8.77, 9.08, 8.76, 9.03, 6255895, 56126648.0], [20031121, 9.03, 9.06, 9.35, 8.9, 8.92, 7863385, 71545400.0], [20031124, 8.92, 9.0, 9.49, 8.950000000000001, 9.44, 12765063, 118662264.0], [20031125, 9.44, 9.48, 9.82, 9.47, 9.540000000000001, 20139683, 193929072.0], [20031126, 9.540000000000001, 9.53, 9.53, 9.4, 9.52, 6050809, 57211988.0], [20031127, 9.52, 9.52, 9.59, 9.28, 9.31, 5497777, 51665492.0], [20031128, 9.31, 9.3, 9.4, 9.27, 9.32, 3758391, 35036324.0], [20031201, 9.32, 9.38, 9.700000000000001, 9.33, 9.68, 9502284, 90878688.0], [20031202, 9.68, 9.700000000000001, 9.76, 9.56, 9.57, 7735663, 74530560.0], [20031203, 9.57, 9.56, 9.73, 9.39, 9.6, 17969953, 170811776.0], [20031204, 9.6, 9.6, 9.92, 9.58, 9.83, 22879906, 224329344.0], [20031205, 9.83, 9.86, 9.88, 9.69, 9.8, 8270190, 80846880.0], [20031208, 9.8, 9.85, 9.88, 9.53, 9.64, 7116145, 68932560.0], [20031209, 9.64, 9.67, 9.67, 9.4, 9.58, 5646898, 53618656.0], [20031210, 9.58, 9.9, 10.290000000000001, 9.72, 9.91, 33204783, 329352224.0], [20031211, 9.91, 10.08, 10.28, 9.99, 10.21, 35455597, 360885408.0], [20031215, 10.21, 10.28, 10.38, 10.18, 10.21, 16148321, 165863520.0], [20031216, 10.21, 10.18, 10.18, 9.85, 10.040000000000001, 10076929, 100333456.0], [20031217, 10.040000000000001, 10.040000000000001, 10.15, 9.9, 9.98, 6867643, 68864616.0], [20031218, 9.98, 9.9, 10.06, 9.86, 9.99, 5461276, 54375560.0], [20031219, 9.99, 10.0, 10.120000000000001, 9.72, 10.0, 10245891, 101806712.0], [20031222, 10.0, 10.0, 10.35, 9.72, 10.35, 17063533, 172634272.0], [20031223, 10.35, 10.46, 10.57, 10.35, 10.46, 13748471, 143562432.0], [20031224, 10.46, 10.5, 10.77, 10.5, 10.540000000000001, 13916074, 147861168.0], [20031225, 10.540000000000001, 10.53, 10.58, 10.39, 10.4, 7883603, 82362400.0], [20031226, 10.4, 10.370000000000001, 10.5, 10.33, 10.47, 7690336, 80209856.0], [20031229, 10.47, 10.43, 10.5, 10.200000000000001, 10.32, 8750159, 90486168.0], [20031230, 10.32, 10.34, 10.6, 10.200000000000001, 10.51, 10050617, 104777216.0], [20031231, 10.51, 10.5, 10.65, 10.200000000000001, 10.53, 11393676, 118852168.0], [20040102, 10.53, 10.4, 10.66, 10.32, 10.5, 11565225, 121756888.0], [20040105, 10.5, 10.5, 11.05, 10.48, 11.03, 20455286, 222229936.0], [20040106, 11.03, 11.03, 11.67, 11.03, 11.36, 29360563, 335053888.0], [20040107, 11.36, 11.4, 11.78, 11.36, 11.56, 16976864, 196239664.0], [20040108, 11.56, 11.58, 11.700000000000001, 11.4, 11.63, 10316900, 119098328.0], [20040109, 11.63, 11.620000000000001, 11.82, 11.27, 11.47, 19347100, 223874992.0], [20040112, 11.47, 11.47, 11.98, 11.4, 11.950000000000001, 21750663, 252957136.0], [20040113, 11.950000000000001, 12.0, 12.1, 11.57, 11.75, 12727758, 151294064.0], [20040114, 11.75, 11.75, 11.75, 11.33, 11.39, 10851647, 123891720.0], [20040115, 11.39, 11.370000000000001, 11.51, 11.34, 11.36, 6788821, 77509848.0], [20040116, 11.36, 11.41, 11.44, 11.28, 11.4, 7761318, 88230920.0], [20040129, 11.4, 11.4, 11.700000000000001, 11.22, 11.68, 7123790, 81491480.0], [20040130, 11.68, 11.68, 11.69, 11.18, 11.25, 7434862, 84613976.0], [20040202, 11.25, 11.86, 11.94, 11.31, 11.67, 15618424, 181291808.0], [20040203, 11.67, 11.66, 11.9, 11.56, 11.89, 11308868, 133213192.0], [20040204, 11.89, 11.89, 12.15, 11.85, 12.0, 16943367, 203429760.0], [20040205, 12.0, 13.18, 13.18, 12.030000000000001, 12.23, 23727371, 294022944.0], [20040206, 12.23, 12.200000000000001, 12.49, 11.950000000000001, 12.22, 19576688, 238716192.0], [20040209, 12.22, 12.11, 12.36, 12.11, 12.35, 7197401, 88506912.0], [20040210, 12.35, 12.41, 12.46, 11.96, 12.0, 10853414, 131937360.0], [20040211, 12.0, 12.0, 12.05, 11.68, 11.75, 12827484, 151013104.0], [20040212, 11.75, 11.75, 11.85, 11.4, 11.51, 16046794, 186203520.0], [20040213, 11.51, 11.5, 11.76, 11.450000000000001, 11.55, 8563082, 99313592.0], [20040216, 11.55, 11.55, 11.94, 11.55, 11.93, 7961608, 93636272.0], [20040217, 11.93, 11.93, 12.0, 11.77, 11.78, 8845753, 105368240.0], [20040218, 11.78, 11.78, 12.07, 11.58, 11.74, 12777858, 151014624.0], [20040219, 11.74, 11.700000000000001, 11.84, 11.4, 11.5, 12576189, 145736592.0], [20040220, 11.5, 11.5, 11.790000000000001, 11.4, 11.700000000000001, 11090699, 128818176.0], [20040223, 11.700000000000001, 11.700000000000001, 11.74, 11.25, 11.28, 20881961, 238319824.0], [20040224, 11.28, 11.23, 11.24, 10.77, 10.98, 15725679, 172404688.0], [20040225, 10.98, 11.0, 11.05, 10.620000000000001, 10.66, 14327031, 155454048.0], [20040226, 10.66, 10.6, 10.78, 10.57, 10.76, 7121803, 76071688.0], [20040227, 10.76, 10.88, 10.950000000000001, 10.72, 10.85, 10808644, 116895328.0], [20040301, 10.85, 10.86, 10.88, 10.540000000000001, 10.790000000000001, 12768156, 136276368.0], [20040302, 10.790000000000001, 10.8, 11.01, 10.8, 10.92, 10942129, 119129032.0], [20040303, 10.92, 10.950000000000001, 11.07, 10.77, 10.77, 8026108, 87402832.0], [20040304, 10.77, 10.67, 10.88, 10.6, 10.86, 7254816, 77768968.0], [20040305, 10.86, 10.9, 10.96, 10.66, 10.69, 4528478, 48795076.0], [20040308, 10.69, 10.68, 10.72, 10.36, 10.38, 7089919, 74282944.0], [20040309, 10.38, 10.38, 10.5, 10.290000000000001, 10.34, 7144365, 74246064.0], [20040310, 10.34, 10.38, 10.75, 10.36, 10.74, 8825538, 93035576.0], [20040311, 10.74, 10.78, 10.86, 10.700000000000001, 10.790000000000001, 9587131, 103517672.0], [20040312, 10.790000000000001, 10.8, 10.85, 10.56, 10.6, 7707684, 82063040.0], [20040315, 10.6, 10.6, 11.09, 10.6, 11.05, 14434661, 157474176.0], [20040316, 11.05, 11.06, 11.13, 10.94, 11.08, 12631518, 139297296.0], [20040317, 11.08, 11.1, 11.21, 10.99, 11.17, 13042854, 144583392.0], [20040318, 11.17, 11.22, 11.3, 10.91, 10.94, 13302129, 147832816.0], [20040319, 10.94, 10.94, 11.06, 10.9, 11.0, 12042229, 132147680.0], [20040322, 11.0, 11.06, 11.34, 11.0, 11.33, 15386398, 172829680.0], [20040323, 11.33, 11.33, 11.33, 11.1, 11.200000000000001, 15114913, 169297616.0], [20040324, 11.200000000000001, 11.08, 11.15, 10.950000000000001, 11.0, 10584069, 116759968.0], [20040325, 11.0, 11.03, 11.33, 11.03, 11.1, 11085719, 123651304.0], [20040326, 11.1, 11.120000000000001, 11.200000000000001, 10.96, 11.05, 5064664, 55914080.0], [20040329, 11.05, 11.02, 11.15, 11.0, 11.0, 4337715, 47970708.0], [20040331, 11.0, 10.97, 11.0, 10.77, 10.86, 6450450, 70103528.0], [20040401, 10.86, 10.9, 11.120000000000001, 10.88, 11.11, 7045292, 77968304.0], [20040402, 11.11, 11.13, 11.26, 11.120000000000001, 11.14, 7458130, 83422784.0], [20040405, 11.14, 11.16, 11.35, 11.13, 11.200000000000001, 7952693, 89272752.0], [20040406, 11.200000000000001, 11.200000000000001, 11.28, 10.98, 11.15, 9634859, 106640512.0], [20040407, 11.15, 11.16, 11.200000000000001, 10.94, 10.950000000000001, 10079262, 111118088.0], [20040408, 10.950000000000001, 10.950000000000001, 10.96, 10.59, 10.6, 28310621, 302666816.0], [20040409, 10.6, 10.6, 10.700000000000001, 10.4, 10.49, 14565252, 153624800.0], [20040412, 10.49, 10.4, 10.57, 10.3, 10.51, 5962460, 62224020.0], [20040413, 10.51, 10.52, 10.6, 10.28, 10.3, 8639602, 90012976.0], [20040414, 10.3, 10.27, 10.36, 10.05, 10.14, 8675317, 88087776.0], [20040415, 10.14, 10.15, 10.290000000000001, 10.06, 10.09, 6277714, 63709288.0], [20040416, 10.09, 10.1, 10.33, 10.05, 10.3, 6198558, 63036692.0], [20040419, 10.3, 10.3, 10.31, 10.15, 10.19, 4388665, 45011092.0], [20040420, 10.19, 10.18, 10.48, 10.13, 10.28, 6344159, 65445952.0], [20040421, 10.28, 10.290000000000001, 10.450000000000001, 10.0, 10.05, 9157280, 93407816.0], [20040422, 10.05, 10.0, 10.21, 10.0, 10.06, 9668407, 97612312.0], [20040423, 10.06, 10.1, 10.1, 9.82, 9.86, 12128162, 120081728.0], [20040426, 9.86, 9.88, 10.01, 9.86, 10.0, 3790412, 37719728.0], [20040427, 10.0, 10.06, 10.19, 9.99, 10.06, 4597640, 46448352.0], [20040428, 10.06, 9.5, 9.99, 9.5, 9.85, 8372259, 81923792.0], [20040429, 9.85, 9.85, 10.06, 9.75, 9.78, 10230369, 100856200.0], [20040430, 9.78, 9.8, 9.96, 9.5, 9.620000000000001, 12683673, 122973760.0], [20040510, 9.620000000000001, 9.620000000000001, 9.69, 9.4, 9.41, 3616104, 34389272.0], [20040511, 9.41, 9.4, 9.53, 9.3, 9.38, 4202614, 39538520.0], [20040512, 9.38, 9.4, 9.65, 9.38, 9.59, 4791414, 45657492.0], [20040513, 9.59, 9.620000000000001, 9.68, 9.58, 9.63, 2653526, 25551010.0], [20040514, 9.63, 9.65, 9.66, 9.4, 9.44, 2680631, 25461784.0], [20040517, 9.44, 9.44, 9.48, 9.25, 9.28, 4414035, 41204652.0], [20040518, 9.28, 9.38, 9.41, 9.14, 9.4, 4545188, 42028840.0], [20040519, 9.4, 9.42, 9.51, 9.26, 9.39, 3891989, 36613680.0], [20040520, 9.39, 9.39, 9.52, 9.25, 9.25, 5180136, 48471688.0], [20040521, 9.25, 9.290000000000001, 9.38, 9.25, 9.36, 3466548, 32338836.0], [20040524, 9.36, 9.34, 9.38, 9.26, 9.3, 5569341, 51923620.0], [20040525, 9.3, 9.35, 9.38, 9.21, 9.23, 3626725, 33721040.0], [20040526, 9.23, 9.22, 9.35, 9.19, 9.33, 3302403, 30550780.0], [20040527, 9.33, 9.34, 9.52, 9.26, 9.47, 4574729, 43255024.0], [20040528, 9.47, 9.47, 9.48, 9.38, 9.38, 2229705, 21001940.0], [20040601, 9.38, 9.42, 9.6, 9.41, 9.52, 5194932, 49524072.0], [20040602, 9.52, 9.52, 9.65, 9.48, 9.5, 4851148, 46391660.0], [20040603, 9.5, 9.5, 9.5, 9.28, 9.28, 3027065, 28317196.0], [20040604, 9.28, 9.28, 9.48, 9.27, 9.31, 1896104, 17643908.0], [20040607, 9.31, 9.3, 9.3, 9.18, 9.24, 3220509, 29699408.0], [20040608, 9.24, 9.200000000000001, 9.31, 8.9, 9.0, 5186700, 47072132.0], [20040609, 9.0, 9.0, 9.040000000000001, 8.88, 8.9, 4103578, 36734616.0], [20040610, 8.9, 8.9, 9.040000000000001, 8.9, 9.0, 2783684, 25006688.0], [20040611, 9.0, 9.0, 9.11, 8.76, 8.78, 5522790, 49234956.0], [20040614, 8.78, 8.77, 8.78, 8.540000000000001, 8.6, 4592451, 39748076.0], [20040615, 8.6, 8.6, 9.11, 8.55, 8.94, 5413915, 47744292.0], [20040616, 8.94, 8.950000000000001, 9.040000000000001, 8.83, 8.96, 3789142, 34001064.0], [20040617, 8.96, 8.99, 9.02, 8.78, 8.790000000000001, 1944234, 17264166.0], [20040618, 8.790000000000001, 8.8, 8.86, 8.51, 8.66, 5199466, 45090312.0], [20040621, 8.66, 8.66, 8.85, 8.58, 8.84, 2334539, 20411952.0], [20040622, 8.84, 8.83, 8.96, 8.76, 8.82, 2089016, 18496548.0], [20040623, 8.82, 8.82, 8.89, 8.75, 8.86, 1844727, 16242536.0], [20040624, 8.86, 8.86, 8.9, 8.78, 8.8, 1338771, 11812377.0], [20040625, 8.8, 8.8, 8.950000000000001, 8.65, 8.69, 2274695, 19947544.0], [20040628, 8.69, 8.67, 8.8, 8.61, 8.65, 1971065, 17157688.0], [20040629, 8.65, 8.700000000000001, 8.870000000000001, 8.63, 8.83, 2225304, 19505464.0], [20040630, 8.83, 8.83, 8.88, 8.77, 8.790000000000001, 2339384, 20624772.0], [20040701, 8.790000000000001, 8.82, 9.03, 8.790000000000001, 9.01, 4071487, 36526340.0], [20040702, 9.01, 9.01, 9.13, 8.92, 9.02, 4682893, 42340312.0], [20040705, 9.02, 9.0, 9.15, 8.950000000000001, 9.14, 2432753, 22011366.0], [20040706, 9.14, 9.16, 9.32, 9.1, 9.18, 5195063, 47906372.0], [20040707, 9.18, 9.16, 9.200000000000001, 9.09, 9.09, 2115935, 19332720.0], [20040708, 9.09, 9.1, 9.19, 9.06, 9.18, 1667455, 15188349.0], [20040709, 9.18, 9.18, 9.27, 9.120000000000001, 9.15, 2084912, 19164268.0], [20040712, 9.15, 9.1, 9.1, 8.93, 8.950000000000001, 3254750, 29171080.0], [20040713, 8.950000000000001, 8.91, 9.02, 8.89, 8.99, 1535409, 13736870.0], [20040714, 8.99, 8.99, 9.120000000000001, 8.93, 9.09, 3951346, 35714596.0], [20040715, 9.09, 9.09, 9.32, 9.09, 9.32, 6611458, 61272408.0], [20040716, 9.32, 9.34, 9.48, 9.33, 9.39, 5231582, 49289264.0], [20040719, 9.39, 9.39, 9.59, 9.34, 9.51, 5030635, 47760920.0], [20040720, 9.51, 9.47, 9.52, 9.36, 9.39, 4732985, 44680136.0], [20040721, 9.39, 9.36, 9.41, 9.3, 9.4, 1648925, 15408682.0], [20040722, 9.4, 9.38, 9.42, 9.13, 9.19, 6291053, 58349300.0], [20040723, 9.19, 9.17, 9.27, 9.13, 9.26, 4107890, 37731056.0], [20040726, 9.26, 9.27, 9.370000000000001, 9.17, 9.290000000000001, 5690128, 52920952.0], [20040727, 9.290000000000001, 9.25, 9.36, 9.21, 9.27, 3836087, 35657472.0], [20040728, 9.27, 9.25, 9.35, 8.98, 9.06, 3989979, 36394956.0], [20040729, 9.06, 9.06, 9.21, 9.06, 9.19, 2611690, 23951808.0], [20040730, 9.19, 9.21, 9.23, 9.1, 9.11, 2754688, 25289664.0], [20040802, 9.11, 9.1, 9.1, 8.950000000000001, 9.01, 2533416, 22834716.0], [20040803, 9.01, 9.02, 9.02, 8.5, 8.53, 11814645, 102461824.0], [20040804, 8.53, 8.58, 8.77, 8.18, 8.67, 17175554, 144934176.0], [20040805, 8.67, 8.65, 8.66, 8.4, 8.42, 3257437, 27768096.0], [20040806, 8.42, 8.4, 8.61, 8.35, 8.49, 3732068, 31796684.0], [20040809, 8.49, 8.49, 8.65, 8.39, 8.59, 3379770, 28801076.0], [20040810, 8.59, 8.6, 8.72, 8.56, 8.700000000000001, 2825063, 24454850.0], [20040811, 8.700000000000001, 8.71, 8.74, 8.59, 8.66, 1701350, 14702297.0], [20040812, 8.66, 8.61, 8.61, 8.45, 8.56, 2903906, 24722748.0], [20040813, 8.56, 8.55, 8.75, 8.49, 8.71, 6831418, 59180620.0], [20040816, 8.71, 8.700000000000001, 8.82, 8.67, 8.700000000000001, 2629925, 22987940.0], [20040817, 8.700000000000001, 8.69, 8.75, 8.59, 8.67, 1947104, 16857138.0], [20040818, 8.67, 8.66, 8.84, 8.65, 8.76, 3998644, 35126236.0], [20040819, 8.76, 8.76, 8.81, 8.71, 8.72, 2780545, 24377340.0], [20040820, 8.72, 8.700000000000001, 8.9, 8.700000000000001, 8.8, 2023047, 17821654.0], [20040823, 8.8, 8.8, 8.8, 8.540000000000001, 8.57, 3303080, 28678412.0], [20040824, 8.57, 8.57, 8.66, 8.540000000000001, 8.620000000000001, 1282442, 11043239.0], [20040825, 8.620000000000001, 8.620000000000001, 8.65, 8.55, 8.59, 1123684, 9654013.0], [20040826, 8.59, 8.6, 8.63, 8.56, 8.58, 664638, 5709844.0], [20040827, 8.58, 8.58, 8.620000000000001, 8.5, 8.52, 916066, 7827559.0], [20040830, 8.52, 8.52, 8.65, 8.44, 8.59, 887871, 7577548.0], [20040831, 8.59, 8.700000000000001, 8.9, 8.66, 8.74, 2739625, 23869024.0], [20040901, 8.74, 8.75, 8.77, 8.48, 8.5, 1726950, 14789303.0], [20040902, 8.5, 8.5, 8.56, 8.41, 8.55, 1485162, 12568546.0], [20040903, 8.55, 8.56, 8.57, 8.45, 8.48, 1592103, 13519798.0], [20040906, 8.48, 8.48, 8.48, 8.35, 8.4, 1789010, 15027949.0], [20040907, 8.4, 8.4, 8.5, 8.4, 8.49, 1026625, 8679640.0], [20040908, 8.49, 8.5, 8.52, 8.4, 8.46, 970753, 8206046.0], [20040909, 8.46, 8.45, 8.45, 8.35, 8.38, 1444060, 12121078.0], [20040910, 8.38, 8.35, 8.4, 8.23, 8.370000000000001, 1584728, 13166506.0], [20040913, 8.370000000000001, 8.36, 8.36, 8.18, 8.2, 1528336, 12590844.0], [20040914, 8.2, 8.26, 8.5, 8.22, 8.45, 3487330, 29391894.0], [20040915, 8.45, 8.540000000000001, 8.83, 8.42, 8.700000000000001, 8053534, 69950248.0], [20040916, 8.700000000000001, 8.88, 8.94, 8.75, 8.78, 7567341, 66845572.0], [20040917, 8.78, 8.78, 9.040000000000001, 8.76, 9.03, 9266388, 82660504.0], [20040920, 9.03, 9.03, 9.33, 9.03, 9.32, 12815210, 117443728.0], [20040921, 9.32, 9.34, 9.34, 9.1, 9.19, 8273645, 76015296.0], [20040922, 9.19, 9.18, 9.3, 8.85, 8.9, 11068384, 99731968.0], [20040923, 8.9, 8.9, 9.22, 8.81, 9.19, 3913584, 35207016.0], [20040924, 9.19, 9.26, 9.33, 8.98, 8.98, 18114756, 166141824.0], [20040927, 8.98, 9.01, 9.17, 8.68, 8.700000000000001, 7165625, 63020816.0], [20040928, 8.700000000000001, 8.700000000000001, 8.82, 8.65, 8.74, 3466404, 30226084.0], [20040929, 8.74, 8.71, 8.75, 8.53, 8.56, 4863966, 41973872.0], [20040930, 8.56, 8.56, 8.59, 8.41, 8.49, 5003787, 42357804.0], [20041008, 8.49, 8.49, 8.52, 8.28, 8.51, 4468672, 37447264.0], [20041011, 8.51, 8.48, 8.58, 8.4, 8.48, 4207266, 35716684.0], [20041012, 8.48, 8.48, 8.48, 8.23, 8.28, 3977938, 33082004.0], [20041013, 8.28, 8.3, 8.38, 8.290000000000001, 8.32, 6078360, 50544452.0], [20041014, 8.32, 8.33, 8.35, 8.2, 8.24, 4694806, 38725932.0], [20041015, 8.24, 8.24, 8.31, 8.18, 8.22, 4418133, 36406244.0], [20041018, 8.22, 8.2, 8.25, 7.97, 8.040000000000001, 4770826, 38441860.0], [20041019, 8.040000000000001, 8.02, 8.23, 7.98, 8.05, 3090679, 25079800.0], [20041020, 8.05, 8.05, 8.05, 7.7700000000000005, 7.8500000000000005, 6985702, 55134596.0], [20041021, 7.8500000000000005, 7.84, 7.84, 7.25, 7.3, 19836816, 148185984.0], [20041022, 7.3, 7.3, 7.45, 7.2, 7.33, 6933176, 50815136.0], [20041025, 7.33, 7.45, 7.49, 7.16, 7.19, 6279982, 46247576.0], [20041026, 7.19, 7.18, 7.37, 7.13, 7.3500000000000005, 6300211, 45397928.0], [20041027, 7.3500000000000005, 7.36, 7.48, 7.3, 7.45, 4690771, 34725760.0], [20041028, 7.45, 7.49, 7.55, 7.4, 7.51, 6490261, 48622608.0], [20041029, 7.51, 7.5, 7.75, 7.29, 7.41, 26201748, 198562720.0], [20041101, 7.41, 7.4, 7.42, 7.25, 7.3100000000000005, 5885139, 43113220.0], [20041102, 7.3100000000000005, 7.3100000000000005, 7.45, 7.24, 7.44, 3630291, 26677128.0], [20041103, 7.44, 7.42, 7.57, 7.4, 7.49, 4636116, 34696148.0], [20041104, 7.49, 7.5, 7.61, 7.34, 7.38, 3346076, 25152312.0], [20041105, 7.38, 7.42, 7.5200000000000005, 7.3500000000000005, 7.44, 1788787, 13240403.0], [20041108, 7.44, 7.41, 7.47, 7.36, 7.45, 1261243, 9362670.0], [20041109, 7.45, 7.45, 7.48, 7.37, 7.4, 1338579, 9941157.0], [20041110, 7.4, 7.41, 7.74, 7.38, 7.67, 7398625, 56250512.0], [20041111, 7.67, 7.66, 7.76, 7.59, 7.6000000000000005, 9554944, 73345072.0], [20041112, 7.6000000000000005, 7.6000000000000005, 7.67, 7.51, 7.62, 3293654, 25042840.0], [20041115, 7.62, 7.62, 7.7, 7.47, 7.59, 4362296, 33016152.0], [20041116, 7.59, 7.61, 7.66, 7.55, 7.640000000000001, 3045432, 23166816.0], [20041117, 7.640000000000001, 7.66, 7.66, 7.47, 7.53, 3845509, 29000698.0], [20041118, 7.53, 7.5200000000000005, 7.54, 7.47, 7.53, 3021431, 22657014.0], [20041119, 7.53, 7.55, 7.7, 7.55, 7.63, 3814125, 29073908.0], [20041122, 7.63, 7.62, 7.68, 7.55, 7.67, 2936661, 22448364.0], [20041123, 7.67, 7.67, 7.67, 7.54, 7.55, 2693618, 20402528.0], [20041124, 7.55, 7.55, 7.61, 7.5, 7.5, 2310434, 17454238.0], [20041125, 7.5, 7.5, 7.5, 7.37, 7.4, 5966360, 44280072.0], [20041126, 7.4, 7.4, 7.48, 7.38, 7.41, 3213983, 23844164.0], [20041129, 7.41, 7.4, 7.47, 7.3, 7.3100000000000005, 2821425, 20787258.0], [20041130, 7.3100000000000005, 7.3100000000000005, 7.32, 7.2, 7.24, 4494651, 32610634.0], [20041201, 7.24, 7.22, 7.2700000000000005, 7.21, 7.23, 2122016, 15361796.0], [20041202, 7.23, 7.23, 7.28, 7.19, 7.25, 2371702, 17150624.0], [20041203, 7.25, 7.2700000000000005, 7.3, 7.23, 7.23, 2457500, 17833824.0], [20041206, 7.23, 7.23, 7.28, 7.18, 7.24, 2381449, 17189928.0], [20041207, 7.24, 7.24, 7.3500000000000005, 7.23, 7.29, 2576985, 18812666.0], [20041208, 7.29, 7.3500000000000005, 7.4, 7.3, 7.33, 2258555, 16589586.0], [20041209, 7.33, 7.34, 7.61, 7.2700000000000005, 7.43, 9335367, 69653576.0], [20041210, 7.43, 7.43, 7.45, 7.3, 7.33, 3383715, 24953978.0], [20041213, 7.33, 7.26, 7.33, 7.2, 7.28, 2337451, 16984618.0], [20041214, 7.28, 7.29, 7.29, 7.16, 7.2, 2884815, 20823428.0], [20041215, 7.2, 7.19, 7.28, 7.13, 7.18, 3714849, 26695528.0], [20041216, 7.18, 7.2, 7.390000000000001, 7.140000000000001, 7.22, 6392302, 46402256.0], [20041217, 7.22, 7.18, 7.26, 7.16, 7.17, 3115105, 22434472.0], [20041220, 7.17, 7.15, 7.22, 7.0600000000000005, 7.07, 3154276, 22458008.0], [20041221, 7.07, 7.1000000000000005, 7.140000000000001, 6.96, 6.98, 3209622, 22544414.0], [20041222, 6.98, 6.98, 7.12, 6.97, 7.1000000000000005, 3662762, 25808864.0], [20041223, 7.1000000000000005, 7.11, 7.3100000000000005, 7.08, 7.12, 11047680, 79628376.0], [20041224, 7.12, 7.11, 7.2, 7.07, 7.11, 3612355, 25833328.0], [20041227, 7.11, 7.1000000000000005, 7.15, 6.99, 7.03, 2807350, 19805052.0], [20041228, 7.03, 7.04, 7.07, 6.97, 7.0200000000000005, 1443095, 10126874.0], [20041229, 7.0200000000000005, 7.03, 7.09, 6.98, 7.0, 1917295, 13435765.0], [20041230, 7.0, 7.0, 7.04, 6.95, 7.0, 2873186, 20068904.0], [20041231, 7.0, 7.0, 7.0600000000000005, 6.99, 7.0, 2410280, 16965808.0], [20050104, 7.0, 6.98, 6.98, 6.82, 6.88, 3808939, 26134944.0], [20050105, 6.88, 6.88, 6.88, 6.72, 6.7700000000000005, 5225244, 35366812.0], [20050106, 6.7700000000000005, 6.8, 6.83, 6.63, 6.68, 4298099, 28758188.0], [20050107, 6.68, 6.68, 6.76, 6.65, 6.7, 4362864, 29239204.0], [20050110, 6.7, 6.8, 6.95, 6.73, 6.93, 7115260, 48798404.0], [20050111, 6.93, 6.93, 7.0200000000000005, 6.9, 7.01, 6895175, 48039156.0], [20050112, 7.01, 7.0200000000000005, 7.03, 6.91, 6.97, 2797449, 19447652.0], [20050113, 6.97, 6.95, 7.0200000000000005, 6.94, 6.96, 1284827, 8976785.0], [20050114, 6.96, 6.96, 7.08, 6.9, 6.92, 1731048, 12108769.0], [20050117, 6.92, 6.9, 6.92, 6.79, 6.8, 2620773, 17915004.0], [20050118, 6.8, 6.8, 6.88, 6.73, 6.88, 1595810, 10850994.0], [20050119, 6.88, 6.88, 6.88, 6.76, 6.78, 1029390, 7012405.0], [20050120, 6.78, 6.75, 6.78, 6.65, 6.72, 2110578, 14179068.0], [20050121, 6.72, 6.72, 7.390000000000001, 6.7, 7.390000000000001, 41373685, 301114592.0], [20050124, 7.390000000000001, 7.67, 7.76, 7.42, 7.65, 46750809, 354408736.0], [20050125, 7.65, 7.55, 7.5600000000000005, 7.36, 7.47, 26795282, 199832480.0], [20050126, 7.47, 7.47, 7.59, 7.38, 7.42, 16230795, 121820600.0], [20050127, 7.42, 7.390000000000001, 7.51, 7.25, 7.3, 10807964, 79769208.0], [20050128, 7.3, 7.28, 7.46, 7.21, 7.44, 10411141, 76324984.0], [20050131, 7.44, 7.4, 7.44, 7.28, 7.37, 7662588, 56486896.0], [20050201, 7.37, 7.36, 7.5600000000000005, 7.32, 7.5, 11425747, 85592032.0], [20050202, 7.5, 7.5, 7.95, 7.46, 7.88, 23907135, 185036800.0], [20050203, 7.88, 7.88, 7.9, 7.63, 7.66, 13777103, 107341376.0], [20050204, 7.66, 7.66, 8.3, 7.6000000000000005, 8.120000000000001, 24170398, 193803664.0], [20050216, 8.120000000000001, 8.16, 8.28, 8.01, 8.040000000000001, 12718644, 103754856.0], [20050217, 8.040000000000001, 8.040000000000001, 8.040000000000001, 7.8, 7.87, 11567381, 91256496.0], [20050218, 7.87, 7.88, 7.96, 7.75, 7.8, 8091909, 63433348.0], [20050221, 7.8, 7.95, 8.120000000000001, 7.8500000000000005, 8.07, 16836948, 135085472.0], [20050222, 8.07, 8.07, 8.18, 7.99, 8.11, 10303731, 83261352.0], [20050223, 8.11, 8.11, 8.11, 7.88, 7.91, 15373692, 122679640.0], [20050224, 7.91, 7.9, 8.03, 7.84, 7.88, 10186950, 80685432.0], [20050225, 7.88, 7.95, 8.11, 7.9, 7.97, 11473412, 92202704.0], [20050228, 7.97, 7.95, 7.95, 7.66, 7.74, 17437898, 134889712.0], [20050301, 7.74, 7.75, 7.75, 7.57, 7.62, 10923806, 83419920.0], [20050302, 7.62, 7.62, 7.72, 7.55, 7.6000000000000005, 8816526, 67194472.0], [20050303, 7.6000000000000005, 7.6000000000000005, 7.74, 7.58, 7.73, 6280369, 48212864.0], [20050304, 7.73, 7.73, 7.74, 7.61, 7.66, 5081789, 38936484.0], [20050307, 7.66, 7.62, 7.71, 7.6000000000000005, 7.65, 2820119, 21550382.0], [20050308, 7.65, 7.69, 7.8100000000000005, 7.5, 7.78, 13132370, 100581888.0], [20050309, 7.78, 7.78, 7.8, 7.55, 7.57, 13185015, 100633600.0], [20050310, 7.57, 7.6000000000000005, 7.66, 7.4, 7.45, 8327402, 62900908.0], [20050311, 7.45, 7.45, 7.54, 7.38, 7.41, 5857911, 43556308.0], [20050314, 7.41, 7.42, 7.45, 7.25, 7.37, 7078072, 52037536.0], [20050315, 7.37, 7.38, 7.4, 7.13, 7.16, 7673443, 55396384.0], [20050316, 7.16, 7.16, 7.22, 7.13, 7.16, 5149329, 36970616.0], [20050317, 7.16, 7.18, 7.2700000000000005, 7.13, 7.13, 6391094, 46011352.0], [20050318, 7.13, 7.13, 7.2700000000000005, 7.12, 7.19, 5324245, 38311020.0], [20050321, 7.19, 7.2, 7.28, 7.16, 7.24, 3563612, 25778044.0], [20050322, 7.24, 7.24, 7.24, 6.83, 6.84, 8944807, 62292168.0], [20050323, 6.84, 6.84, 7.01, 6.78, 6.91, 7414511, 51033624.0], [20050324, 6.91, 6.91, 6.95, 6.8100000000000005, 6.91, 3545568, 24397976.0], [20050325, 6.91, 6.91, 6.94, 6.82, 6.86, 3001194, 20615658.0], [20050328, 6.86, 6.86, 6.9, 6.79, 6.9, 2939536, 20095112.0], [20050329, 6.9, 6.9, 7.01, 6.9, 6.92, 3402241, 23714038.0], [20050330, 6.92, 6.92, 6.93, 6.74, 6.75, 4291345, 29186660.0], [20050331, 6.75, 6.73, 6.93, 6.7, 6.92, 3931193, 26732458.0], [20050401, 6.92, 6.92, 7.4, 6.83, 7.24, 11241105, 79699704.0], [20050404, 7.24, 7.05, 7.11, 6.96, 7.0, 6307488, 44421244.0], [20050405, 7.0, 7.0, 7.05, 6.96, 7.0200000000000005, 2592209, 18154520.0], [20050406, 7.0200000000000005, 7.0, 7.2, 6.8500000000000005, 7.19, 8359947, 58954004.0], [20050407, 7.19, 7.2, 7.74, 7.16, 7.4, 19389902, 144194864.0], [20050408, 7.4, 7.4, 7.58, 7.32, 7.5200000000000005, 9944030, 74082480.0], [20050411, 7.5200000000000005, 7.53, 7.71, 7.42, 7.49, 13710959, 103726960.0], [20050412, 7.49, 7.48, 7.5, 7.36, 7.38, 6487965, 48161072.0], [20050413, 7.38, 7.4, 7.69, 7.4, 7.48, 9362555, 70623288.0], [20050414, 7.48, 7.48, 7.54, 7.33, 7.3500000000000005, 5557779, 41433004.0], [20050415, 7.3500000000000005, 7.28, 7.3, 7.140000000000001, 7.26, 5800936, 41724880.0], [20050418, 7.26, 7.15, 7.25, 7.09, 7.140000000000001, 5018412, 35882240.0], [20050419, 7.140000000000001, 7.11, 7.22, 7.11, 7.21, 6236536, 44708508.0], [20050420, 7.21, 7.19, 7.19, 6.87, 6.91, 7575599, 52688936.0], [20050421, 6.91, 6.91, 7.0, 6.890000000000001, 6.92, 3752665, 26042544.0], [20050422, 6.92, 6.88, 6.99, 6.8500000000000005, 6.96, 5556212, 38544360.0], [20050425, 6.96, 6.91, 7.04, 6.9, 7.0, 5392059, 37610600.0], [20050426, 7.0, 7.0, 7.11, 6.97, 7.04, 3460699, 24307854.0], [20050428, 7.04, 6.95, 6.95, 6.6000000000000005, 6.87, 9931767, 67456888.0], [20050429, 6.87, 6.86, 7.2, 6.8, 7.0200000000000005, 9139436, 64085408.0], [20050509, 7.0200000000000005, 7.09, 7.1000000000000005, 6.890000000000001, 6.9, 4408800, 30718632.0], [20050510, 6.9, 6.9, 7.1000000000000005, 6.890000000000001, 7.04, 4906741, 34352596.0], [20050511, 7.04, 7.05, 7.17, 7.01, 7.0600000000000005, 5528335, 39284904.0], [20050512, 7.0600000000000005, 7.05, 7.05, 6.82, 6.82, 5417447, 37299136.0], [20050513, 6.82, 6.8, 6.96, 6.75, 6.86, 3851960, 26414086.0], [20050516, 6.86, 6.8500000000000005, 6.93, 6.76, 6.88, 2142917, 14681296.0], [20050517, 6.88, 6.88, 7.04, 6.83, 6.94, 2998401, 20854796.0], [20050518, 6.94, 7.0, 7.0200000000000005, 6.84, 6.9, 3810065, 26305774.0], [20050519, 6.9, 6.91, 7.0600000000000005, 6.88, 7.04, 3516137, 24514512.0], [20050520, 7.04, 7.05, 7.0600000000000005, 6.95, 6.96, 2262277, 15856621.0], [20050523, 6.96, 6.96, 6.96, 6.75, 6.8100000000000005, 6916601, 47395136.0], [20050524, 6.8100000000000005, 6.7700000000000005, 6.890000000000001, 6.76, 6.8500000000000005, 3153400, 21545402.0], [20050525, 6.8500000000000005, 6.88, 6.96, 6.8, 6.82, 3138564, 21502728.0], [20050526, 6.82, 6.83, 6.88, 6.7, 6.74, 3225307, 21877984.0], [20050527, 6.74, 6.74, 6.82, 6.66, 6.7, 2640297, 17811006.0], [20050530, 6.7, 6.7, 6.8, 6.62, 6.79, 1925565, 12963385.0], [20050531, 6.79, 6.79, 6.83, 6.68, 6.7, 2830609, 19085274.0], [20050601, 6.7, 6.7, 6.74, 6.55, 6.59, 3505447, 23185316.0], [20050602, 6.59, 6.58, 6.65, 6.41, 6.48, 6671163, 43401316.0], [20050603, 6.48, 6.46, 6.69, 6.46, 6.6000000000000005, 5352560, 35349800.0], [20050606, 6.6000000000000005, 6.59, 6.72, 6.5, 6.68, 2844598, 18798752.0], [20050607, 6.68, 6.7, 6.8, 6.61, 6.66, 3411887, 22862994.0], [20050608, 6.66, 7.33, 7.33, 6.69, 7.18, 15688482, 111514624.0], [20050609, 7.18, 7.18, 7.25, 7.0200000000000005, 7.12, 13193641, 93936976.0], [20050610, 7.12, 7.12, 7.37, 7.0600000000000005, 7.17, 15026148, 108637648.0], [20050613, 7.17, 7.17, 7.26, 7.01, 7.11, 5960992, 42343804.0], [20050614, 7.11, 7.140000000000001, 7.18, 7.05, 7.07, 5462977, 38853932.0], [20050615, 7.07, 7.05, 7.08, 6.95, 6.99, 4128872, 28871160.0], [20050616, 6.99, 7.01, 7.34, 7.01, 7.32, 22167968, 160863248.0], [20050617, 7.32, 7.34, 7.5200000000000005, 7.25, 7.46, 18757743, 139194752.0], [20050620, 7.46, 7.5200000000000005, 7.7, 7.390000000000001, 7.5600000000000005, 20977800, 158857872.0], [20050621, 7.5600000000000005, 7.59, 7.71, 7.5, 7.6000000000000005, 14459212, 110123168.0], [20050622, 7.6000000000000005, 7.57, 7.74, 7.54, 7.72, 13254828, 101701856.0], [20050623, 7.72, 7.75, 7.76, 7.55, 7.6000000000000005, 8828622, 67430112.0], [20050624, 7.6000000000000005, 7.55, 7.69, 7.47, 7.62, 13268322, 100290544.0], [20050627, 7.62, 7.75, 7.8500000000000005, 7.6000000000000005, 7.66, 11766990, 91111080.0], [20050629, 7.66, 7.6000000000000005, 7.62, 7.45, 7.53, 6014257, 45370192.0], [20050630, 7.53, 7.51, 7.8, 7.41, 7.65, 7203510, 54111160.0], [20050701, 7.65, 7.58, 7.58, 7.3100000000000005, 7.36, 4708699, 34712680.0], [20050704, 7.36, 7.3, 7.44, 7.26, 7.43, 3088082, 22746002.0], [20050705, 7.43, 7.43, 7.5, 7.3, 7.4, 2578288, 19124044.0], [20050706, 7.4, 7.43, 7.51, 7.38, 7.41, 2213015, 16486309.0], [20050707, 7.41, 7.38, 7.5, 7.3100000000000005, 7.3500000000000005, 2141629, 15802511.0], [20050708, 7.3500000000000005, 7.3500000000000005, 7.36, 7.2, 7.22, 2701700, 19694556.0], [20050711, 7.22, 7.3100000000000005, 7.46, 7.3, 7.32, 3503062, 25864828.0], [20050712, 7.32, 7.3, 8.03, 7.25, 7.87, 19593121, 152436048.0], [20050713, 7.87, 7.8, 7.8500000000000005, 7.69, 7.73, 5927949, 46024468.0], [20050714, 7.73, 7.7, 7.86, 7.68, 7.7700000000000005, 4311603, 33606704.0], [20050715, 7.7700000000000005, 7.78, 7.890000000000001, 7.76, 7.79, 7077735, 55326580.0], [20050718, 7.79, 7.75, 7.92, 7.72, 7.890000000000001, 6364091, 49897040.0], [20050719, 7.890000000000001, 7.890000000000001, 8.13, 7.83, 7.92, 11374754, 90902952.0], [20050720, 7.92, 7.9, 8.08, 7.8500000000000005, 7.9, 6399088, 50860696.0], [20050721, 7.9, 7.92, 7.98, 7.76, 7.92, 6385812, 50054392.0], [20050722, 7.92, 8.02, 8.32, 7.96, 8.18, 22837453, 186835584.0], [20050725, 8.18, 8.2, 8.34, 8.120000000000001, 8.27, 11844469, 97962528.0], [20050726, 8.27, 8.22, 8.5, 8.21, 8.31, 15365974, 128993080.0], [20050727, 8.31, 8.3, 8.35, 8.17, 8.3, 8542881, 70448120.0], [20050728, 8.3, 8.3, 8.4, 8.2, 8.28, 8013954, 66661752.0], [20050729, 8.28, 8.26, 8.34, 8.2, 8.34, 7348761, 60892384.0], [20050801, 8.34, 8.33, 8.39, 8.09, 8.13, 9984427, 81689128.0], [20050802, 8.13, 8.1, 8.22, 8.1, 8.21, 7460333, 60894792.0], [20050803, 8.21, 8.22, 8.33, 8.19, 8.22, 8978781, 74223520.0], [20050804, 8.22, 8.2, 8.28, 8.14, 8.19, 4328095, 35498124.0], [20050805, 8.19, 8.16, 8.46, 8.15, 8.42, 12131598, 101761840.0], [20050808, 8.42, 8.46, 8.620000000000001, 8.45, 8.47, 9471235, 80729728.0], [20050809, 8.47, 8.45, 8.540000000000001, 8.36, 8.5, 6933680, 58534328.0], [20050810, 8.5, 8.5, 8.73, 8.45, 8.65, 9212643, 79530992.0], [20050811, 8.65, 8.65, 8.85, 8.61, 8.76, 12860921, 112634120.0], [20050812, 8.76, 8.77, 8.86, 8.49, 8.51, 10541606, 91160840.0], [20050815, 8.51, 8.52, 8.65, 8.48, 8.65, 7847637, 67129464.0], [20050816, 8.65, 8.68, 8.84, 8.43, 8.49, 14383690, 124215912.0], [20050817, 8.49, 8.45, 8.6, 8.35, 8.55, 10459260, 88329104.0], [20050818, 8.55, 8.55, 8.57, 8.18, 8.23, 12057470, 101216408.0], [20050819, 8.23, 8.2, 8.41, 8.2, 8.38, 7468820, 62248104.0], [20050822, 8.38, 8.38, 8.42, 8.25, 8.38, 4500547, 37599888.0], [20050823, 8.38, 8.41, 8.42, 8.23, 8.3, 4710632, 39126192.0], [20050824, 8.3, 8.35, 8.52, 8.31, 8.47, 14006946, 118450104.0], [20050825, 8.47, 8.45, 8.57, 8.42, 8.52, 4808048, 40836804.0], [20050826, 8.52, 8.58, 8.69, 8.47, 8.51, 4241434, 36157540.0], [20050829, 8.51, 8.51, 8.6, 8.45, 8.45, 5049393, 43020552.0], [20050830, 8.45, 8.45, 8.51, 8.4, 8.46, 2479102, 20966284.0], [20050831, 8.46, 8.42, 8.52, 8.4, 8.48, 4441681, 37564088.0], [20050901, 8.48, 8.48, 8.68, 8.39, 8.620000000000001, 9449271, 80695688.0], [20050902, 8.620000000000001, 8.6, 8.65, 8.55, 8.63, 5372311, 46204724.0], [20050905, 8.63, 8.63, 8.66, 8.540000000000001, 8.56, 3759295, 32340976.0], [20050906, 8.56, 8.540000000000001, 8.55, 8.38, 8.4, 5841998, 49442816.0], [20050907, 8.4, 8.39, 8.47, 8.31, 8.44, 5514375, 46284864.0], [20050908, 8.44, 8.46, 8.55, 8.4, 8.540000000000001, 6438506, 54569996.0], [20050909, 8.540000000000001, 8.52, 8.58, 8.46, 8.48, 4444760, 37956664.0], [20050912, 8.48, 8.5, 8.67, 8.5, 8.61, 6682812, 57566332.0], [20050913, 8.61, 8.61, 8.64, 8.52, 8.64, 3485357, 29959864.0], [20050914, 8.64, 8.64, 8.96, 8.61, 8.85, 11114345, 98245232.0], [20050915, 8.85, 8.86, 8.88, 8.8, 8.86, 3484533, 30766146.0], [20050916, 8.86, 8.86, 9.02, 8.84, 8.9, 6243593, 55839620.0], [20050919, 8.9, 8.9, 8.97, 8.82, 8.85, 3907560, 34721928.0], [20050920, 8.85, 8.86, 8.88, 8.67, 8.71, 4259478, 37115664.0], [20050921, 8.71, 8.66, 8.76, 8.47, 8.49, 4992021, 42857444.0], [20050922, 8.49, 8.47, 8.51, 8.120000000000001, 8.27, 7124579, 59009112.0], [20050923, 8.27, 8.2, 8.32, 8.14, 8.17, 3484359, 28601992.0], [20050926, 8.17, 8.2, 8.32, 8.18, 8.21, 2286928, 18789356.0], [20050927, 8.21, 8.21, 8.31, 7.96, 8.06, 4016103, 32556088.0], [20050929, 8.06, 8.11, 8.27, 8.11, 8.18, 2628398, 21531848.0], [20050930, 8.18, 8.18, 8.32, 8.18, 8.3, 2797708, 23085072.0], [20051010, 8.3, 8.26, 8.41, 8.21, 8.39, 2750600, 22955142.0], [20051011, 8.39, 8.370000000000001, 8.47, 8.31, 8.47, 3148273, 26506446.0], [20051012, 8.47, 8.47, 8.53, 8.38, 8.5, 5283270, 44686128.0], [20051013, 8.5, 8.49, 8.6, 8.49, 8.5, 5860461, 49975240.0], [20051014, 8.5, 8.5, 8.540000000000001, 8.23, 8.23, 3570425, 29828744.0], [20051017, 8.23, 8.23, 8.33, 8.18, 8.3, 2492600, 20553544.0], [20051018, 8.3, 8.3, 8.35, 8.120000000000001, 8.15, 3429863, 28257384.0], [20051019, 8.15, 8.18, 8.47, 8.18, 8.4, 6562183, 54950848.0], [20051020, 8.4, 8.4, 8.82, 8.35, 8.78, 12191800, 105435328.0], [20051021, 8.78, 8.78, 8.94, 8.700000000000001, 8.72, 10356735, 91515520.0], [20051024, 8.72, 8.700000000000001, 8.74, 8.58, 8.73, 3299787, 28581112.0], [20051025, 8.73, 8.72, 8.75, 8.57, 8.61, 3074594, 26511654.0], [20051026, 8.61, 8.6, 8.61, 8.290000000000001, 8.33, 7013870, 58925448.0], [20051027, 8.33, 8.31, 8.45, 8.23, 8.3, 4630403, 38495084.0], [20051028, 8.3, 8.3, 8.39, 8.1, 8.3, 5949774, 48966396.0], [20051031, 8.3, 8.31, 8.66, 8.3, 8.52, 6899218, 58851512.0], [20051101, 8.52, 8.48, 8.620000000000001, 8.48, 8.6, 4701264, 40327972.0], [20051102, 8.6, 8.68, 8.68, 8.5, 8.540000000000001, 3621710, 31028752.0], [20051103, 8.540000000000001, 8.53, 8.58, 8.07, 8.2, 12262071, 101010144.0], [20051104, 8.2, 8.2, 8.33, 8.15, 8.3, 5142918, 42467040.0], [20051107, 8.3, 8.290000000000001, 8.290000000000001, 8.11, 8.16, 4544095, 37072096.0], [20051108, 8.16, 8.15, 8.3, 8.08, 8.290000000000001, 4053003, 33128422.0], [20051109, 8.290000000000001, 8.290000000000001, 8.42, 8.24, 8.370000000000001, 5312110, 44402072.0], [20051110, 8.370000000000001, 8.35, 8.42, 8.26, 8.290000000000001, 4697145, 39125008.0], [20051111, 8.290000000000001, 8.2, 8.370000000000001, 8.2, 8.33, 2276691, 18936526.0], [20051114, 8.33, 8.32, 8.33, 8.120000000000001, 8.13, 3261569, 26624328.0], [20051115, 8.13, 8.13, 8.27, 8.120000000000001, 8.15, 2861591, 23467520.0], [20051116, 8.15, 8.2, 8.3, 8.15, 8.26, 2118236, 17393650.0], [20051117, 8.26, 8.26, 8.31, 8.17, 8.26, 749924, 6206098.0], [20051118, 8.26, 8.26, 8.66, 8.26, 8.65, 8250991, 70520336.0], [20051121, 8.65, 8.6, 8.65, 8.52, 8.61, 3259821, 27997140.0], [20051122, 8.61, 8.59, 8.59, 8.46, 8.46, 1884699, 16094556.0], [20051123, 8.46, 8.45, 8.66, 8.41, 8.59, 2115413, 18093316.0], [20051124, 8.59, 8.620000000000001, 8.8, 8.55, 8.72, 6103647, 53217288.0], [20051125, 8.72, 8.71, 8.76, 8.65, 8.73, 2618343, 22823250.0], [20051128, 8.73, 8.73, 8.76, 8.6, 8.66, 3334759, 28901044.0], [20051129, 8.66, 8.620000000000001, 8.67, 8.55, 8.65, 3678993, 31662356.0], [20051130, 8.65, 8.620000000000001, 8.870000000000001, 8.59, 8.81, 7289705, 64136296.0], [20051201, 8.81, 8.81, 8.83, 8.63, 8.69, 9582334, 83642624.0], [20051202, 8.69, 8.67, 8.82, 8.64, 8.78, 4852125, 42477944.0], [20051205, 8.78, 8.75, 8.82, 8.66, 8.72, 3746580, 32822852.0], [20051206, 8.72, 8.67, 8.9, 8.620000000000001, 8.870000000000001, 6082122, 53779876.0], [20051207, 8.870000000000001, 8.89, 8.91, 8.790000000000001, 8.89, 4131278, 36618900.0], [20051208, 8.89, 8.89, 8.99, 8.78, 8.790000000000001, 5788464, 51420588.0], [20051209, 8.790000000000001, 8.71, 9.13, 8.71, 9.06, 9538154, 85616456.0], [20051212, 9.06, 9.06, 9.18, 9.0, 9.11, 6895484, 62949104.0], [20051213, 9.11, 9.11, 9.16, 9.02, 9.11, 3555837, 32313700.0], [20051214, 9.11, 9.1, 9.450000000000001, 9.1, 9.32, 13355800, 124384752.0], [20051215, 9.32, 9.35, 9.46, 9.27, 9.33, 7365001, 68975184.0], [20051216, 9.33, 9.33, 9.41, 9.26, 9.31, 6410581, 59789712.0], [20051219, 9.31, 9.3, 9.33, 9.18, 9.3, 6892378, 63943276.0], [20051220, 9.3, 9.3, 9.59, 9.28, 9.56, 7726916, 73268968.0], [20051221, 9.56, 9.56, 9.85, 9.53, 9.58, 14293211, 138837744.0], [20051222, 9.58, 9.56, 9.75, 9.56, 9.72, 5797754, 56015712.0], [20051223, 9.72, 9.72, 9.85, 9.65, 9.74, 6101095, 59440104.0], [20051226, 9.74, 9.74, 10.03, 9.73, 9.89, 12223038, 121252936.0], [20051227, 9.89, 9.9, 9.950000000000001, 9.6, 9.66, 7514747, 73368576.0], [20051228, 9.66, 9.64, 9.73, 9.57, 9.66, 7587935, 73251072.0], [20051229, 9.66, 9.620000000000001, 9.82, 9.61, 9.74, 7646679, 74657272.0], [20051230, 9.74, 9.77, 9.950000000000001, 9.72, 9.75, 12161086, 119469672.0], [20060104, 9.75, 9.82, 10.28, 9.8, 10.25, 16333311, 165103152.0], [20060105, 10.25, 10.25, 10.5, 10.16, 10.42, 17738143, 182986496.0], [20060106, 10.42, 10.4, 10.83, 10.3, 10.72, 18643249, 197474272.0], [20060109, 10.72, 10.75, 10.76, 10.44, 10.59, 16893784, 178273616.0], [20060110, 10.59, 10.58, 10.75, 10.31, 10.620000000000001, 14359288, 150867104.0], [20060111, 10.620000000000001, 10.58, 10.73, 10.46, 10.65, 9324485, 98489440.0], [20060112, 10.65, 10.620000000000001, 10.74, 10.48, 10.71, 5809495, 61703692.0], [20060113, 10.71, 10.700000000000001, 10.950000000000001, 10.33, 10.42, 13645384, 143970512.0], [20060116, 10.42, 10.42, 10.44, 10.03, 10.07, 13324430, 135484512.0], [20060117, 10.07, 10.05, 10.4, 10.0, 10.3, 11669183, 119622736.0], [20060118, 10.3, 10.65, 10.950000000000001, 10.48, 10.950000000000001, 13345795, 143602592.0], [20060119, 10.950000000000001, 10.950000000000001, 11.31, 10.88, 11.13, 18536392, 206775424.0], [20060120, 11.13, 11.1, 11.200000000000001, 10.9, 11.11, 8763607, 97014216.0], [20060123, 11.11, 11.02, 11.22, 10.9, 10.99, 9016473, 99328168.0], [20060124, 10.99, 10.950000000000001, 11.16, 10.81, 10.93, 8788954, 96183104.0], [20060125, 10.93, 10.93, 11.290000000000001, 10.91, 11.27, 8889999, 99644936.0], [20060206, 11.27, 11.32, 11.63, 11.31, 11.540000000000001, 12883485, 148362080.0], [20060207, 11.540000000000001, 11.540000000000001, 11.59, 11.120000000000001, 11.26, 9365770, 106186080.0], [20060208, 11.26, 11.200000000000001, 11.53, 11.200000000000001, 11.34, 14060859, 159914032.0], [20060209, 11.34, 11.32, 11.32, 10.93, 11.03, 12490317, 137711664.0], [20060210, 11.03, 10.93, 11.1, 10.85, 11.07, 11688400, 128171976.0], [20060213, 11.07, 11.08, 11.1, 10.83, 11.06, 6706804, 73352776.0], [20060214, 11.06, 11.08, 11.200000000000001, 10.93, 11.14, 4661187, 51520948.0], [20060216, 11.14, 11.32, 11.48, 11.15, 11.290000000000001, 18192937, 205399712.0], [20060217, 11.290000000000001, 11.26, 11.72, 11.17, 11.58, 18901164, 217363536.0], [20060220, 11.58, 11.56, 11.85, 11.450000000000001, 11.71, 13568843, 159012144.0], [20060221, 11.71, 11.69, 11.97, 11.67, 11.9, 18702600, 221343888.0], [20060222, 11.9, 11.950000000000001, 11.97, 11.78, 11.83, 13608004, 161577120.0], [20060223, 11.83, 11.78, 12.05, 11.75, 12.0, 11461056, 135890784.0], [20060224, 12.0, 11.99, 12.200000000000001, 11.97, 12.19, 31550407, 382497056.0], [20060309, 12.19, 11.49, 11.49, 10.97, 11.01, 39108134, 431466016.0], [20060310, 11.01, 10.9, 11.08, 10.76, 10.84, 14228701, 154828496.0], [20060313, 10.84, 10.84, 11.05, 10.84, 11.01, 9405369, 103301048.0], [20060314, 11.01, 11.01, 11.1, 10.61, 10.64, 13176400, 141504880.0], [20060315, 10.64, 10.64, 10.82, 10.58, 10.75, 11983188, 128280960.0], [20060316, 10.75, 10.75, 11.040000000000001, 10.700000000000001, 10.84, 13932965, 151633360.0], [20060317, 10.84, 10.86, 10.92, 10.75, 10.77, 9973317, 107951152.0], [20060320, 10.77, 10.75, 10.93, 10.53, 10.86, 18513454, 198599024.0], [20060512, 10.86, 10.06, 10.66, 9.8, 10.21, 141086876, 1440361984.0], [20060515, 10.21, 10.200000000000001, 10.28, 9.72, 10.08, 96122958, 953713088.0], [20060516, 10.08, 10.06, 10.290000000000001, 9.77, 10.040000000000001, 59934300, 598558400.0], [20060517, 10.040000000000001, 10.05, 10.24, 9.950000000000001, 10.15, 41870880, 423601504.0], [20060518, 10.15, 10.1, 10.11, 9.8, 9.96, 27624154, 274454624.0], [20060519, 9.96, 9.94, 10.16, 9.85, 10.09, 38371668, 385374464.0], [20060522, 10.09, 10.06, 10.09, 9.83, 9.870000000000001, 39559685, 392515456.0], [20060523, 9.870000000000001, 9.81, 9.82, 9.46, 9.51, 31431833, 301907072.0], [20060524, 9.51, 9.51, 10.26, 9.51, 10.0, 63265236, 630375104.0], [20060525, 10.0, 9.950000000000001, 10.08, 9.81, 9.950000000000001, 21290257, 212250208.0], [20060526, 9.950000000000001, 9.950000000000001, 10.33, 9.94, 10.22, 38097532, 388038272.0], [20060529, 10.22, 10.23, 10.31, 10.05, 10.23, 23072705, 234922176.0], [20060531, 10.23, 10.200000000000001, 10.3, 9.94, 9.97, 23088939, 231921360.0], [20060601, 9.97, 10.0, 10.370000000000001, 9.93, 10.17, 37300910, 381494336.0], [20060602, 10.17, 10.18, 10.23, 9.950000000000001, 10.0, 21784421, 218102928.0], [20060605, 10.0, 9.98, 9.98, 9.67, 9.92, 20945891, 204968448.0], [20060606, 9.92, 9.9, 9.97, 9.75, 9.790000000000001, 14111400, 138501296.0], [20060607, 9.790000000000001, 9.700000000000001, 9.72, 9.07, 9.08, 30484124, 285499584.0], [20060608, 9.08, 9.01, 9.05, 8.700000000000001, 8.950000000000001, 28827790, 255188032.0], [20060609, 8.950000000000001, 8.94, 9.0, 8.72, 8.75, 13280880, 117501560.0], [20060612, 8.75, 8.700000000000001, 9.13, 8.58, 9.07, 20202863, 181273632.0], [20060613, 9.07, 9.0, 9.08, 8.84, 8.89, 12575493, 112568320.0], [20060614, 8.89, 8.82, 8.86, 8.67, 8.72, 8445273, 73656976.0], [20060616, 8.72, 8.8, 9.34, 8.790000000000001, 9.3, 20410089, 186907776.0], [20060619, 9.3, 9.1, 9.290000000000001, 9.03, 9.21, 17339098, 158722800.0], [20060620, 9.21, 9.200000000000001, 9.53, 9.1, 9.49, 16911271, 158916672.0], [20060621, 9.49, 9.450000000000001, 9.51, 9.290000000000001, 9.4, 15804527, 148502496.0], [20060622, 9.4, 9.3, 9.73, 9.3, 9.59, 15897260, 153058448.0], [20060623, 9.59, 9.58, 9.88, 9.52, 9.82, 20856039, 203519280.0], [20060626, 9.82, 9.82, 10.02, 9.81, 10.0, 16914469, 168421552.0], [20060627, 10.0, 10.0, 10.03, 9.75, 9.8, 9602294, 94305736.0], [20060628, 9.8, 9.77, 9.86, 9.71, 9.74, 4922955, 48066544.0], [20060629, 9.74, 9.71, 10.05, 9.71, 9.88, 14137842, 140094816.0], [20060630, 9.88, 9.950000000000001, 10.040000000000001, 9.85, 9.91, 12807370, 127079248.0], [20060703, 9.91, 9.93, 10.31, 9.9, 10.3, 31213276, 316881536.0], [20060704, 10.3, 10.3, 10.33, 10.0, 10.13, 19395342, 197098688.0], [20060705, 10.13, 10.1, 10.13, 9.65, 9.67, 15609147, 152822160.0], [20060706, 9.67, 9.68, 9.81, 9.65, 9.73, 8832785, 86035416.0], [20060707, 9.73, 9.76, 9.790000000000001, 9.51, 9.540000000000001, 14914648, 143123584.0], [20060710, 9.540000000000001, 9.78, 9.8, 9.6, 9.67, 13254921, 127925912.0], [20060711, 9.67, 9.71, 9.78, 9.6, 9.76, 11248288, 109320168.0], [20060712, 9.76, 9.76, 9.85, 9.700000000000001, 9.71, 11362204, 111085760.0], [20060713, 9.71, 9.66, 9.66, 9.19, 9.28, 18304398, 171802096.0], [20060714, 9.28, 9.25, 9.55, 9.19, 9.36, 12187752, 114498688.0], [20060717, 9.36, 9.3, 9.42, 9.24, 9.36, 5623536, 52357016.0], [20060718, 9.36, 9.36, 9.38, 9.26, 9.35, 4215610, 39236372.0], [20060719, 9.35, 9.34, 9.34, 9.200000000000001, 9.23, 5370469, 49774080.0], [20060720, 9.23, 9.26, 9.32, 9.23, 9.27, 4441253, 41202572.0], [20060721, 9.27, 9.28, 9.540000000000001, 9.25, 9.39, 7977284, 74979888.0], [20060724, 9.39, 9.200000000000001, 9.57, 9.1, 9.450000000000001, 6312648, 59374432.0], [20060725, 9.450000000000001, 9.450000000000001, 9.5, 9.290000000000001, 9.31, 8795141, 82844016.0], [20060726, 9.31, 9.35, 9.4, 9.22, 9.31, 7207959, 67096544.0], [20060727, 9.31, 9.26, 9.450000000000001, 9.14, 9.19, 7212810, 66774156.0], [20060728, 9.19, 9.200000000000001, 9.24, 8.99, 9.06, 9094381, 82472512.0], [20060731, 9.06, 9.02, 9.02, 8.78, 8.8, 9749117, 86585360.0], [20060801, 8.8, 8.8, 8.9, 8.74, 8.76, 7003191, 61438528.0], [20060802, 8.76, 8.75, 8.84, 8.6, 8.700000000000001, 8369825, 72844216.0], [20060803, 8.700000000000001, 8.75, 8.92, 8.700000000000001, 8.870000000000001, 5591102, 49219344.0], [20060804, 8.870000000000001, 8.9, 9.0, 8.8, 8.83, 7979602, 71052696.0], [20060807, 8.83, 8.8, 9.06, 8.74, 8.88, 6161758, 55051544.0], [20060808, 8.88, 8.88, 9.16, 8.88, 9.11, 6154100, 55606188.0], [20060809, 9.11, 9.120000000000001, 9.23, 9.0, 9.0, 6886461, 63010688.0], [20060810, 9.0, 9.01, 9.24, 9.01, 9.21, 8943026, 82266352.0], [20060811, 9.21, 9.200000000000001, 9.27, 9.18, 9.26, 5302504, 48970172.0], [20060814, 9.26, 9.26, 9.450000000000001, 9.18, 9.23, 8531982, 79422880.0], [20060815, 9.23, 9.22, 9.42, 9.15, 9.4, 5796713, 53909100.0], [20060816, 9.4, 9.44, 9.66, 9.38, 9.52, 17272308, 164781440.0], [20060817, 9.52, 9.5, 9.5, 9.3, 9.34, 5217410, 48965456.0], [20060818, 9.34, 9.28, 9.46, 9.28, 9.290000000000001, 4202605, 39386924.0], [20060821, 9.290000000000001, 9.09, 9.44, 8.96, 9.4, 6363288, 58718216.0], [20060822, 9.4, 9.34, 9.71, 9.34, 9.58, 13500866, 129935496.0], [20060823, 9.58, 9.58, 9.8, 9.58, 9.67, 14139008, 137601072.0], [20060824, 9.67, 9.67, 9.72, 9.52, 9.68, 8497881, 81807112.0], [20060825, 9.68, 9.700000000000001, 9.72, 9.55, 9.59, 8979617, 86474048.0], [20060828, 9.59, 9.61, 10.05, 9.540000000000001, 9.91, 31775066, 313637792.0], [20060829, 9.91, 9.9, 10.06, 9.72, 9.77, 21214917, 210369520.0], [20060830, 9.77, 9.74, 9.8, 9.61, 9.74, 7647723, 74261704.0], [20060831, 9.74, 9.75, 10.0, 9.75, 9.83, 18247537, 180512784.0], [20060901, 9.83, 9.81, 9.82, 9.5, 9.6, 11636486, 112122256.0], [20060904, 9.6, 9.61, 9.82, 9.6, 9.74, 8308782, 80723488.0], [20060905, 9.74, 9.76, 10.02, 9.76, 9.89, 34856563, 347027712.0], [20060906, 9.89, 9.96, 10.03, 9.870000000000001, 10.03, 18989898, 189559664.0], [20060907, 10.03, 10.02, 10.27, 10.02, 10.05, 21914198, 222454832.0], [20060908, 10.05, 10.1, 10.26, 9.96, 10.25, 20866214, 212700528.0], [20060911, 10.25, 10.24, 10.61, 10.23, 10.6, 37118103, 389534624.0], [20060912, 10.6, 10.58, 10.68, 10.48, 10.5, 24688700, 261186352.0], [20060913, 10.5, 10.5, 10.89, 10.48, 10.57, 22298885, 238950720.0], [20060914, 10.57, 10.58, 10.82, 10.33, 10.46, 19488791, 204838880.0], [20060915, 10.46, 10.49, 10.69, 10.39, 10.47, 20007174, 210634144.0], [20060918, 10.47, 10.46, 10.52, 10.05, 10.25, 29150612, 298177344.0], [20060919, 10.25, 10.24, 10.55, 10.21, 10.39, 17651698, 184255760.0], [20060920, 10.39, 10.38, 10.66, 10.36, 10.61, 20907818, 220216896.0], [20060921, 10.61, 10.63, 10.94, 10.63, 10.89, 29120047, 316031712.0], [20060922, 10.89, 10.96, 11.1, 10.58, 10.64, 43161270, 470402944.0], [20060925, 10.64, 10.59, 10.67, 10.19, 10.34, 28390852, 294081216.0], [20060926, 10.34, 10.32, 10.33, 10.08, 10.15, 24276934, 247257680.0], [20060927, 10.15, 10.15, 10.42, 10.14, 10.4, 10569417, 108499376.0], [20060928, 10.4, 10.4, 10.53, 10.33, 10.46, 12417245, 129735648.0], [20060929, 10.46, 10.540000000000001, 10.64, 10.49, 10.620000000000001, 12880046, 136410592.0], [20061009, 10.620000000000001, 10.88, 11.68, 10.88, 11.68, 55313295, 624985472.0], [20061010, 11.68, 11.6, 12.040000000000001, 11.52, 11.8, 47071048, 559590784.0], [20061011, 11.8, 11.790000000000001, 12.05, 11.67, 11.97, 17081663, 202408752.0], [20061012, 11.97, 11.97, 12.5, 11.92, 12.120000000000001, 25166300, 308713600.0], [20061013, 12.120000000000001, 12.06, 12.57, 11.97, 12.18, 18680347, 229889360.0], [20061016, 12.18, 12.200000000000001, 12.58, 12.15, 12.4, 21050126, 261088576.0], [20061017, 12.4, 12.370000000000001, 12.370000000000001, 11.92, 12.05, 20069153, 241956048.0], [20061018, 12.05, 12.030000000000001, 12.92, 11.950000000000001, 12.91, 22833293, 285080864.0], [20061019, 12.91, 12.88, 12.96, 12.69, 12.950000000000001, 16160361, 207289696.0], [20061020, 12.950000000000001, 12.88, 13.38, 12.81, 13.15, 22965676, 302716064.0], [20061023, 13.15, 13.01, 13.35, 12.700000000000001, 12.76, 17718301, 231064352.0], [20061024, 12.76, 12.72, 13.13, 12.72, 13.120000000000001, 13676487, 177477312.0], [20061025, 13.120000000000001, 13.16, 13.98, 13.16, 13.790000000000001, 30902058, 423501760.0], [20061026, 13.790000000000001, 13.700000000000001, 14.08, 13.47, 14.02, 19652890, 271461248.0], [20061027, 14.02, 13.950000000000001, 14.5, 13.700000000000001, 13.72, 26518456, 374728224.0], [20061030, 13.72, 13.61, 13.69, 13.22, 13.4, 16429575, 220809456.0], [20061031, 13.4, 13.4, 14.08, 13.4, 13.98, 12286942, 169324976.0], [20061101, 13.98, 13.98, 13.98, 13.44, 13.83, 18581729, 253634640.0], [20061102, 13.83, 13.790000000000001, 13.790000000000001, 13.13, 13.33, 16660336, 221850560.0], [20061103, 13.33, 13.3, 13.76, 13.3, 13.58, 16860677, 228929568.0], [20061106, 13.58, 13.370000000000001, 13.75, 13.34, 13.58, 14985909, 203036704.0], [20061107, 13.58, 13.67, 14.450000000000001, 13.67, 14.370000000000001, 23637766, 330841856.0], [20061108, 14.370000000000001, 14.25, 14.26, 13.85, 13.98, 11990093, 168779456.0], [20061109, 13.98, 13.950000000000001, 14.98, 13.9, 14.73, 22086820, 322082944.0], [20061110, 14.73, 14.700000000000001, 15.75, 14.66, 15.16, 36942113, 564043776.0], [20061113, 15.16, 15.030000000000001, 15.6, 14.36, 14.42, 30453877, 453618944.0], [20061114, 14.42, 14.6, 15.15, 14.43, 14.99, 24735546, 367146048.0], [20061115, 14.99, 15.0, 15.3, 14.72, 15.23, 27713974, 415689408.0], [20061122, 15.23, 15.9, 16.740000000000002, 15.36, 16.4, 44171226, 704560896.0], [20061123, 16.4, 16.39, 16.93, 16.3, 16.55, 17877754, 295932896.0], [20061124, 16.55, 16.4, 16.46, 15.73, 16.05, 16607070, 266556848.0], [20061127, 16.05, 15.790000000000001, 15.96, 15.200000000000001, 15.55, 17435254, 272731776.0], [20061128, 15.55, 15.49, 16.0, 15.450000000000001, 15.85, 13576886, 213859056.0], [20061129, 15.85, 15.4, 16.12, 15.23, 15.93, 14621764, 231550272.0], [20061130, 15.93, 15.8, 16.85, 15.780000000000001, 16.830000000000002, 30530845, 499665472.0], [20061201, 16.830000000000002, 16.87, 17.1, 16.3, 16.54, 22067907, 367712704.0], [20061204, 16.54, 16.45, 17.3, 16.36, 17.18, 29035030, 493862656.0], [20061205, 17.18, 17.21, 18.0, 17.11, 17.28, 23547492, 411883648.0], [20061206, 17.28, 17.2, 17.77, 16.38, 17.0, 23504352, 399219744.0], [20061207, 17.0, 16.94, 17.77, 16.92, 17.07, 26170088, 457410976.0], [20061208, 17.07, 16.7, 17.2, 16.3, 16.37, 22125894, 371413312.0], [20061211, 16.37, 16.12, 16.96, 16.12, 16.93, 20837233, 345346592.0], [20061212, 16.93, 16.990000000000002, 17.650000000000002, 16.73, 17.28, 17400793, 299654400.0], [20061213, 17.28, 17.400000000000002, 17.5, 16.79, 16.98, 25551184, 437861344.0], [20061214, 16.98, 17.27, 17.5, 16.5, 16.86, 15818192, 268312208.0], [20061215, 16.86, 17.0, 17.68, 16.8, 17.650000000000002, 22487599, 388434880.0], [20061218, 17.650000000000002, 17.8, 18.2, 17.68, 18.02, 23940857, 430200032.0], [20061219, 18.02, 18.02, 18.3, 17.48, 17.79, 18424502, 328622816.0], [20061220, 17.79, 17.5, 17.8, 17.25, 17.6, 16769286, 294361152.0], [20061221, 17.6, 17.6, 17.8, 17.12, 17.2, 22173995, 387990464.0], [20061222, 17.2, 17.080000000000002, 17.59, 16.96, 17.39, 21280295, 368453504.0], [20061225, 17.39, 17.6, 18.67, 17.55, 18.36, 32943083, 600668672.0], [20061226, 18.36, 18.3, 18.7, 17.900000000000002, 18.14, 22223575, 406350048.0], [20061227, 18.14, 18.2, 19.38, 18.0, 19.37, 19918132, 375930240.0], [20061228, 19.37, 19.46, 21.22, 19.400000000000002, 20.17, 26629082, 538674496.0], [20061229, 20.17, 20.330000000000002, 21.53, 20.32, 21.31, 28122105, 590078208.0], [20070104, 21.31, 21.650000000000002, 23.44, 19.96, 21.46, 50889423, 1140841344.0], [20070105, 21.46, 21.46, 21.46, 19.52, 20.830000000000002, 35705586, 731193728.0], [20070108, 20.830000000000002, 20.8, 21.68, 20.61, 21.25, 25488876, 536486656.0], [20070109, 21.25, 21.03, 22.900000000000002, 21.0, 22.79, 32961946, 727041408.0], [20070110, 22.79, 22.830000000000002, 24.28, 22.830000000000002, 23.63, 35276836, 835770432.0], [20070111, 23.63, 23.5, 24.330000000000002, 22.52, 23.22, 22885931, 539765632.0], [20070112, 23.22, 22.900000000000002, 23.37, 22.2, 22.6, 23214839, 530396032.0], [20070115, 22.6, 22.92, 24.0, 22.71, 23.95, 22822883, 531447008.0], [20070116, 23.95, 24.01, 24.45, 23.2, 23.78, 20194184, 482029088.0], [20070117, 23.78, 23.85, 24.01, 22.54, 22.94, 29217135, 675729792.0], [20070118, 22.94, 22.7, 23.01, 20.650000000000002, 21.39, 35345006, 757789632.0], [20070119, 21.39, 21.5, 22.3, 21.5, 21.82, 29665178, 648033856.0], [20070122, 21.82, 22.5, 23.1, 21.95, 22.59, 42172602, 951104448.0], [20070123, 22.59, 22.88, 24.85, 22.32, 24.85, 49135174, 1153187712.0], [20070124, 24.85, 24.91, 25.990000000000002, 24.11, 24.7, 35293836, 888134784.0], [20070125, 24.7, 24.3, 25.5, 23.81, 24.37, 28607594, 712294848.0], [20070126, 24.37, 24.05, 26.810000000000002, 23.8, 26.580000000000002, 37171143, 923308224.0], [20070129, 26.580000000000002, 26.400000000000002, 27.8, 25.97, 27.19, 37450598, 1004420864.0], [20070130, 27.19, 27.0, 28.330000000000002, 25.8, 26.330000000000002, 38850850, 1058672448.0], [20070131, 26.330000000000002, 26.28, 26.28, 23.7, 24.990000000000002, 28116984, 706809088.0], [20070201, 24.990000000000002, 24.400000000000002, 25.16, 24.2, 24.59, 17513926, 433256864.0], [20070202, 24.59, 24.650000000000002, 24.97, 22.330000000000002, 23.0, 19908988, 469396320.0], [20070205, 23.0, 22.650000000000002, 23.1, 21.52, 21.7, 27238656, 602569856.0], [20070206, 21.7, 21.68, 23.44, 20.59, 23.17, 51905083, 1106462208.0], [20070207, 23.17, 22.88, 24.5, 22.82, 24.0, 40171146, 955208128.0], [20070208, 24.0, 23.95, 24.14, 23.01, 23.52, 16733808, 394562656.0], [20070209, 23.52, 23.3, 23.63, 22.5, 22.54, 16164196, 371689952.0], [20070212, 22.54, 22.900000000000002, 24.2, 22.6, 24.14, 14591761, 344341824.0], [20070213, 24.14, 24.29, 25.28, 24.09, 24.63, 10915882, 269236672.0], [20070214, 24.63, 24.8, 25.580000000000002, 24.48, 25.04, 13027003, 329045312.0], [20070215, 25.04, 25.41, 26.14, 25.3, 25.62, 13538672, 347162432.0], [20070216, 25.62, 25.66, 26.150000000000002, 25.25, 25.490000000000002, 22428437, 577652800.0], [20070226, 25.490000000000002, 25.26, 25.26, 23.91, 24.26, 25443200, 618668352.0], [20070227, 24.26, 24.240000000000002, 24.400000000000002, 21.830000000000002, 21.85, 38947514, 888689664.0], [20070228, 21.85, 21.38, 22.48, 21.18, 22.32, 33259504, 723169216.0], [20070301, 22.32, 22.52, 22.82, 21.61, 21.87, 23479344, 519813952.0], [20070302, 21.87, 21.89, 22.19, 21.43, 21.95, 23813051, 519961440.0], [20070305, 21.95, 21.7, 22.38, 21.2, 21.650000000000002, 18028659, 391029632.0], [20070306, 21.650000000000002, 21.8, 23.82, 21.79, 23.6, 54548408, 1258243328.0], [20070307, 23.6, 23.27, 24.64, 23.02, 23.900000000000002, 33933759, 806532032.0], [20070308, 23.900000000000002, 23.900000000000002, 24.28, 23.41, 24.150000000000002, 12381372, 297040416.0], [20070309, 24.150000000000002, 24.29, 25.18, 24.25, 24.82, 30502367, 755063680.0], [20070312, 24.82, 24.8, 24.810000000000002, 23.69, 24.0, 18958375, 456775552.0], [20070313, 24.0, 24.0, 24.0, 23.31, 23.61, 11112101, 261747680.0], [20070314, 23.61, 23.01, 23.22, 22.51, 22.91, 22463611, 513659008.0], [20070315, 22.91, 23.11, 24.2, 23.1, 24.11, 20424123, 481691584.0], [20070316, 24.11, 24.400000000000002, 24.580000000000002, 22.88, 23.11, 15951567, 375527424.0], [20070319, 23.11, 22.61, 25.42, 22.55, 25.37, 52066922, 1296068992.0], [20070320, 25.37, 25.19, 25.42, 24.650000000000002, 25.03, 23330989, 584530624.0], [20070321, 25.03, 25.05, 26.5, 25.03, 26.17, 44885888, 1165559168.0], [20070322, 26.17, 26.37, 26.63, 25.8, 26.28, 35092814, 916545920.0], [20070323, 26.28, 26.35, 26.6, 25.11, 25.76, 26949283, 701313536.0], [20070326, 25.76, 25.0, 26.14, 24.8, 25.830000000000002, 21400020, 544772416.0], [20070327, 25.830000000000002, 25.85, 25.85, 25.01, 25.310000000000002, 14578229, 369905280.0], [20070328, 25.310000000000002, 25.21, 26.3, 24.900000000000002, 25.94, 28743262, 742866944.0], [20070329, 25.94, 26.07, 28.32, 25.900000000000002, 26.69, 44359405, 1201515136.0], [20070330, 26.69, 26.21, 27.0, 26.18, 26.72, 15177231, 404854208.0], [20070402, 26.72, 26.900000000000002, 28.3, 26.7, 28.04, 21770870, 600207936.0], [20070403, 28.04, 28.1, 28.42, 27.8, 27.990000000000002, 21533912, 604051776.0], [20070404, 27.990000000000002, 27.89, 29.0, 27.8, 28.48, 15760425, 447646304.0], [20070405, 28.48, 28.5, 29.8, 28.5, 29.09, 22958503, 669339968.0], [20070406, 29.09, 28.64, 29.150000000000002, 27.900000000000002, 28.25, 18005075, 512347680.0], [20070409, 28.25, 28.25, 29.5, 27.900000000000002, 28.6, 14271056, 408229248.0], [20070410, 28.6, 28.55, 29.330000000000002, 28.35, 29.29, 26017270, 752679680.0], [20070411, 29.29, 29.3, 31.26, 29.3, 30.55, 25163640, 771762688.0], [20070412, 30.55, 30.5, 30.990000000000002, 29.88, 30.04, 17199263, 522299136.0], [20070413, 30.04, 30.09, 30.38, 29.5, 29.84, 15622050, 468053888.0], [20070416, 29.84, 29.6, 31.34, 29.17, 30.7, 15457989, 467046400.0], [20070417, 30.7, 30.89, 30.990000000000002, 28.88, 29.84, 17107981, 509842880.0], [20070418, 29.84, 29.830000000000002, 29.830000000000002, 28.48, 28.810000000000002, 24383468, 702824640.0], [20070419, 28.810000000000002, 28.810000000000002, 29.0, 26.400000000000002, 27.03, 26114851, 728938048.0], [20070420, 27.03, 27.35, 28.19, 27.1, 27.95, 21106449, 587467712.0], [20070423, 27.95, 27.96, 28.66, 27.6, 28.6, 30839700, 866601536.0], [20070424, 28.6, 28.71, 28.8, 27.75, 27.94, 20434000, 574588416.0], [20070425, 27.94, 27.85, 30.1, 27.11, 28.82, 27323654, 785730880.0], [20070426, 28.82, 29.150000000000002, 29.45, 28.0, 28.38, 23952562, 680260544.0], [20070427, 28.38, 28.45, 28.59, 27.150000000000002, 27.490000000000002, 36034578, 992321472.0], [20070430, 27.490000000000002, 27.2, 27.52, 26.6, 26.900000000000002, 38233396, 1032084096.0], [20070508, 26.900000000000002, 27.66, 28.41, 27.25, 28.13, 33396821, 928821952.0], [20070509, 28.13, 27.8, 29.03, 27.35, 28.89, 49209778, 1393245056.0], [20070510, 28.89, 28.94, 30.45, 28.8, 29.29, 50266225, 1495535232.0], [20070511, 29.29, 28.900000000000002, 29.57, 28.16, 29.29, 36052675, 1035437952.0], [20070514, 29.29, 28.78, 30.12, 28.5, 29.26, 100748951, 2978927360.0], [20070515, 29.26, 29.0, 29.3, 26.990000000000002, 27.07, 58289812, 1630495104.0], [20070516, 27.07, 27.02, 27.85, 26.990000000000002, 27.36, 37464294, 1025414784.0], [20070517, 27.36, 27.400000000000002, 28.3, 27.27, 27.94, 44878325, 1246494336.0], [20070518, 27.94, 27.990000000000002, 28.150000000000002, 27.48, 27.740000000000002, 26381001, 736407488.0], [20070521, 27.740000000000002, 27.01, 27.8, 27.0, 27.55, 43843532, 1201268608.0], [20070523, 27.55, 27.5, 28.1, 27.400000000000002, 27.7, 44395249, 1230950912.0], [20070524, 27.7, 28.0, 29.5, 27.96, 29.11, 80170641, 2319589632.0], [20070525, 29.11, 29.0, 30.85, 28.82, 29.44, 51826483, 1554968576.0], [20070528, 29.44, 29.8, 30.2, 29.47, 29.650000000000002, 30105810, 900981760.0], [20070529, 29.650000000000002, 29.650000000000002, 30.060000000000002, 29.5, 29.72, 26523101, 790065088.0], [20070530, 29.72, 27.5, 31.240000000000002, 27.5, 30.69, 75672176, 2285771520.0], [20070531, 30.69, 31.3, 33.76, 31.28, 33.76, 64970139, 2137174016.0], [20070601, 33.76, 33.69, 35.660000000000004, 33.0, 33.01, 47105149, 1628216192.0], [20070604, 33.01, 33.76, 33.99, 31.0, 32.44, 28244445, 921965312.0], [20070605, 32.44, 31.900000000000002, 33.0, 29.2, 32.79, 32927634, 1032631552.0], [20070606, 32.79, 31.900000000000002, 32.86, 31.0, 32.27, 23667784, 756290880.0], [20070607, 32.27, 32.410000000000004, 34.0, 32.160000000000004, 32.730000000000004, 25528932, 845447232.0], [20070608, 32.730000000000004, 32.7, 32.7, 31.18, 31.6, 27281788, 862057728.0], [20070611, 31.6, 31.6, 32.95, 30.7, 32.32, 39819754, 1250200064.0], [20070612, 32.32, 31.900000000000002, 32.57, 31.0, 32.39, 31092844, 987881344.0], [20070613, 32.39, 32.3, 34.300000000000004, 32.3, 33.63, 37874684, 1271766528.0], [20070614, 33.63, 33.21, 34.78, 32.35, 34.19, 34005304, 1152513024.0], [20070615, 34.19, 33.51, 36.83, 33.5, 35.910000000000004, 42709868, 1527175424.0], [20070618, 35.910000000000004, 36.4, 38.230000000000004, 36.4, 36.99, 44706972, 1681089792.0], [20070619, 36.99, 36.550000000000004, 38.1, 36.300000000000004, 36.97, 22555888, 844027776.0], [20070620, 36.97, 36.97, 36.97, 35.2, 35.31, 14451676, 520952736.0], [20070621, 35.31, 35.2, 37.160000000000004, 35.19, 36.4, 23568220, 850195392.0], [20070622, 36.4, 36.4, 38.5, 35.85, 37.39, 22301678, 835928064.0], [20070625, 37.39, 37.32, 39.15, 37.31, 37.87, 35397745, 1363149312.0], [20070626, 37.87, 37.4, 38.0, 35.9, 37.19, 19987868, 738655744.0], [20070627, 37.19, 37.19, 38.800000000000004, 36.61, 38.65, 20284861, 766207360.0], [20070628, 38.65, 38.71, 39.5, 37.39, 37.59, 12820493, 492407712.0], [20070629, 37.59, 36.800000000000004, 38.050000000000004, 36.18, 36.59, 16504962, 608470528.0], [20070702, 36.59, 36.2, 36.5, 34.34, 35.480000000000004, 16498323, 583619328.0], [20070703, 35.480000000000004, 35.480000000000004, 36.32, 34.5, 35.89, 9648466, 344585952.0], [20070704, 35.89, 35.95, 36.2, 34.1, 34.28, 10904951, 379273280.0], [20070705, 34.28, 33.71, 34.4, 33.33, 33.55, 6832390, 230506496.0], [20070706, 33.55, 33.15, 34.7, 32.52, 34.64, 10594853, 353114944.0], [20070709, 34.64, 34.71, 36.2, 34.0, 35.63, 12629936, 441856864.0], [20070710, 35.63, 35.730000000000004, 37.34, 35.730000000000004, 36.160000000000004, 13190725, 483763456.0], [20070711, 36.160000000000004, 35.980000000000004, 36.85, 35.6, 36.45, 9996638, 361046336.0], [20070712, 36.45, 36.65, 37.32, 36.15, 37.300000000000004, 11856632, 439049312.0], [20070713, 37.300000000000004, 37.300000000000004, 37.300000000000004, 35.9, 36.44, 4255087, 154553872.0], [20070716, 36.44, 36.68, 36.68, 34.800000000000004, 34.89, 5276987, 187154304.0], [20070717, 34.89, 34.660000000000004, 36.72, 34.300000000000004, 36.33, 11511407, 408278048.0], [20070718, 36.33, 36.14, 38.2, 36.11, 36.58, 28091673, 1046802112.0], [20070719, 36.58, 36.25, 37.800000000000004, 36.25, 37.38, 14784355, 549218048.0], [20070720, 37.38, 37.56, 41.12, 37.38, 41.07, 47157515, 1857477760.0], [20070723, 41.07, 41.4, 42.800000000000004, 41.15, 41.68, 25321222, 1059717952.0], [20070724, 41.68, 41.75, 42.5, 40.550000000000004, 41.83, 18791274, 779881152.0], [20070725, 41.83, 42.0, 43.0, 41.83, 42.300000000000004, 11948457, 506574560.0], [20070726, 42.300000000000004, 42.300000000000004, 42.35, 41.13, 41.38, 13373861, 555125184.0], [20070727, 41.38, 41.0, 41.0, 39.82, 40.47, 16358551, 659186176.0], [20070730, 40.47, 40.300000000000004, 41.300000000000004, 39.9, 41.0, 16741824, 682262464.0], [20070731, 41.0, 40.7, 41.1, 39.5, 40.25, 21269536, 854468864.0], [20070801, 40.25, 40.550000000000004, 42.19, 40.0, 40.39, 21684984, 893684288.0], [20070802, 40.39, 40.7, 42.27, 40.7, 41.81, 17889307, 745423616.0], [20070803, 41.81, 42.11, 44.58, 42.11, 44.230000000000004, 27246698, 1191030528.0], [20070806, 44.230000000000004, 44.6, 46.17, 43.300000000000004, 45.04, 15358731, 687913856.0], [20070807, 45.04, 45.0, 45.45, 43.95, 44.09, 15166548, 673636736.0], [20070808, 44.09, 43.42, 45.480000000000004, 43.0, 44.0, 18940721, 845227648.0], [20070809, 44.0, 43.800000000000004, 46.08, 43.800000000000004, 45.2, 16862517, 762811456.0], [20070810, 45.2, 45.22, 45.7, 43.51, 44.59, 14609619, 649342208.0], [20070813, 44.59, 44.56, 46.0, 40.14, 44.0, 25180195, 1124867200.0], [20070814, 44.0, 43.5, 46.11, 43.01, 45.480000000000004, 27015512, 1213264512.0], [20070815, 45.480000000000004, 45.5, 46.5, 44.88, 45.95, 14358490, 654710400.0], [20070816, 45.95, 45.69, 46.02, 43.9, 44.27, 10520351, 473064352.0], [20070817, 44.27, 43.83, 44.7, 41.800000000000004, 42.04, 24239321, 1045747456.0], [20070820, 42.04, 43.14, 45.050000000000004, 43.14, 44.96, 18949998, 844140352.0], [20070821, 44.96, 45.1, 47.4, 44.980000000000004, 46.9, 23616547, 1087791360.0], [20070822, 46.9, 46.01, 50.09, 46.01, 49.39, 28128807, 1380210560.0], [20070823, 49.39, 49.39, 51.0, 48.25, 49.95, 23977311, 1177694848.0], [20070824, 49.95, 49.85, 53.25, 49.5, 52.68, 29315517, 1522120320.0], [20070827, 52.68, 52.68, 54.28, 51.5, 52.01, 21076067, 1115212672.0], [20070828, 52.01, 52.0, 53.39, 50.980000000000004, 52.0, 17800153, 932699264.0], [20070829, 52.0, 52.0, 53.35, 51.5, 51.88, 12221243, 640748800.0], [20070830, 51.88, 52.480000000000004, 53.83, 52.480000000000004, 52.96, 12670224, 671902528.0], [20070831, 52.96, 53.0, 55.1, 52.9, 55.0, 16234727, 877873856.0], [20070903, 55.0, 55.38, 57.9, 55.38, 56.04, 17106317, 964030784.0], [20070904, 56.04, 56.0, 56.5, 53.4, 54.370000000000005, 18761354, 1023684672.0], [20070905, 54.370000000000005, 54.0, 54.4, 52.5, 53.19, 11566202, 616621760.0], [20070906, 53.19, 53.38, 54.7, 52.2, 53.25, 20368876, 1086269568.0], [20070907, 53.25, 52.2, 53.83, 50.9, 51.910000000000004, 11463306, 600798464.0], [20070910, 51.910000000000004, 51.0, 53.65, 50.18, 53.19, 10762526, 565722048.0], [20070911, 53.19, 53.13, 54.1, 50.480000000000004, 50.95, 11127876, 582538624.0], [20070912, 50.95, 50.14, 51.79, 49.300000000000004, 49.76, 14714094, 738440256.0], [20070913, 49.76, 50.29, 51.75, 49.7, 50.910000000000004, 14083397, 719145536.0], [20070914, 50.910000000000004, 51.02, 52.18, 50.050000000000004, 50.910000000000004, 15454692, 792713792.0], [20070917, 50.910000000000004, 51.4, 52.65, 51.26, 51.56, 29377560, 1523956992.0], [20070918, 51.56, 51.97, 52.28, 49.300000000000004, 49.9, 12699443, 634541696.0], [20070919, 49.9, 49.65, 51.1, 48.95, 49.52, 7887561, 393273696.0], [20070920, 49.52, 49.910000000000004, 51.08, 49.1, 49.74, 11679299, 584244608.0], [20070921, 49.74, 49.71, 50.300000000000004, 47.7, 48.980000000000004, 18306896, 885289728.0], [20070924, 48.980000000000004, 49.0, 50.25, 48.82, 50.2, 16721579, 833761472.0], [20070925, 50.2, 50.53, 51.0, 49.160000000000004, 49.72, 8127588, 404894880.0], [20070926, 49.72, 49.2, 50.92, 48.58, 48.71, 20993601, 1053049344.0], [20070927, 48.71, 48.620000000000005, 50.6, 48.620000000000005, 50.4, 19196301, 962812672.0], [20070928, 50.4, 51.17, 52.79, 50.550000000000004, 52.5, 17610910, 909139072.0], [20071008, 52.5, 53.64, 56.15, 53.2, 55.1, 19318695, 1058083328.0], [20071009, 55.1, 55.1, 56.01, 53.51, 54.980000000000004, 8659777, 479151488.0], [20071010, 54.980000000000004, 55.0, 56.88, 53.71, 54.13, 11287325, 626077760.0], [20071011, 54.13, 54.26, 56.15, 54.26, 55.97, 23066545, 1276419840.0], [20071012, 55.97, 55.99, 57.38, 51.5, 54.99, 14446251, 798876288.0], [20071015, 54.99, 55.0, 56.1, 52.5, 53.96, 18001944, 986766528.0], [20071016, 53.96, 54.01, 56.1, 54.01, 55.07, 18458313, 1022340992.0], [20071017, 55.07, 54.910000000000004, 57.1, 53.51, 54.730000000000004, 29038986, 1618539776.0], [20071018, 54.730000000000004, 54.6, 54.730000000000004, 51.5, 51.65, 13978326, 733317440.0], [20071019, 51.65, 52.18, 52.83, 50.11, 51.21, 14547765, 751472640.0], [20071022, 51.21, 50.88, 52.32, 49.46, 52.0, 11464860, 587169600.0], [20071023, 52.0, 51.88, 53.5, 51.550000000000004, 52.59, 16396122, 861660864.0], [20071024, 52.59, 53.1, 56.300000000000004, 52.52, 54.97, 16605823, 910689536.0], [20071025, 54.97, 54.69, 56.4, 54.4, 55.07, 14387344, 798588736.0], [20071026, 55.07, 54.800000000000004, 58.5, 54.0, 58.07, 18588447, 1067796224.0], [20071029, 58.07, 57.550000000000004, 60.910000000000004, 57.1, 58.050000000000004, 16502801, 977300224.0], [20071030, 58.050000000000004, 58.06, 58.7, 56.7, 57.75, 11798013, 677787264.0], [20071031, 57.75, 58.85, 59.29, 56.300000000000004, 58.79, 15524024, 888058752.0], [20071101, 58.79, 58.2, 60.08, 57.550000000000004, 59.68, 8809528, 521822272.0], [20071102, 59.68, 58.95, 59.79, 56.7, 57.870000000000005, 5471875, 317960352.0], [20071105, 57.870000000000005, 56.800000000000004, 57.800000000000004, 54.82, 54.910000000000004, 7040360, 396680224.0], [20071106, 54.910000000000004, 54.64, 55.5, 54.0, 54.2, 8172578, 447091200.0], [20071107, 54.2, 54.5, 55.800000000000004, 54.120000000000005, 55.68, 5933329, 325132928.0], [20071108, 55.68, 55.7, 55.7, 52.32, 52.93, 10238870, 555462912.0], [20071109, 52.93, 52.4, 54.370000000000005, 52.31, 53.68, 12911609, 688680448.0], [20071112, 53.68, 52.43, 55.78, 52.43, 55.44, 22198682, 1205325824.0], [20071113, 55.44, 55.97, 56.370000000000005, 52.0, 52.88, 6417992, 348052800.0], [20071114, 52.88, 53.2, 54.25, 51.7, 53.910000000000004, 10565337, 560339776.0], [20071115, 53.910000000000004, 53.85, 55.99, 53.5, 54.78, 7462501, 407939680.0], [20071116, 54.78, 54.0, 54.78, 52.5, 52.86, 4546713, 242119904.0], [20071119, 52.86, 52.660000000000004, 53.300000000000004, 50.26, 50.800000000000004, 9025346, 460773696.0], [20071120, 50.800000000000004, 50.5, 51.0, 48.800000000000004, 50.28, 11077376, 550584832.0], [20071121, 50.28, 50.410000000000004, 52.09, 49.19, 49.36, 8268485, 418880320.0], [20071122, 49.36, 49.0, 49.33, 46.4, 46.92, 13190065, 632840512.0], [20071123, 46.92, 46.5, 48.1, 46.5, 48.0, 5425215, 258000272.0], [20071126, 48.0, 48.56, 50.0, 47.6, 47.82, 10679048, 523872704.0], [20071127, 47.82, 47.69, 48.5, 47.0, 47.69, 3035898, 145281216.0], [20071128, 47.69, 48.03, 48.660000000000004, 47.56, 47.96, 2899121, 139229728.0], [20071129, 47.96, 48.88, 52.08, 48.5, 51.71, 13352505, 668233280.0], [20071130, 51.71, 51.800000000000004, 52.2, 50.49, 51.89, 10572837, 545344448.0], [20071203, 51.89, 51.36, 54.51, 51.120000000000005, 53.660000000000004, 11270170, 604925248.0], [20071204, 53.660000000000004, 53.69, 54.65, 52.7, 53.17, 6011933, 323908608.0], [20071205, 53.17, 53.0, 54.25, 52.95, 53.96, 5650915, 304709632.0], [20071206, 53.96, 54.050000000000004, 55.980000000000004, 53.35, 55.77, 10417811, 576047936.0], [20071207, 55.77, 55.800000000000004, 56.1, 55.0, 55.6, 4858439, 269477024.0], [20071210, 55.6, 54.11, 54.42, 53.31, 54.26, 16582670, 895458112.0], [20071211, 54.26, 54.300000000000004, 54.7, 51.9, 53.06, 13399686, 709026304.0], [20071212, 53.06, 52.24, 52.24, 49.18, 49.93, 28344562, 1416598912.0], [20071213, 49.93, 49.120000000000005, 50.230000000000004, 48.38, 48.47, 19745279, 972684480.0], [20071214, 48.47, 48.03, 49.5, 47.71, 49.47, 16067695, 783049472.0], [20071217, 49.47, 48.99, 48.99, 45.9, 46.51, 17529659, 829349440.0], [20071218, 46.51, 46.25, 47.5, 45.5, 46.02, 11097913, 514131936.0], [20071219, 46.02, 46.51, 47.800000000000004, 46.46, 47.37, 7529688, 354723712.0], [20071220, 47.37, 47.9, 50.1, 47.5, 49.410000000000004, 9892920, 483544384.0], [20071221, 49.410000000000004, 49.1, 50.46, 48.77, 49.13, 15445088, 765534528.0], [20071224, 49.13, 49.61, 50.35, 49.15, 50.07, 13683223, 681755904.0], [20071225, 50.07, 50.2, 50.800000000000004, 49.79, 50.24, 13629272, 686450048.0], [20071226, 50.24, 50.27, 51.04, 49.5, 50.09, 16640349, 838427008.0], [20071227, 50.09, 50.02, 51.6, 49.45, 51.57, 25108780, 1266810752.0], [20071228, 51.57, 51.5, 53.15, 51.21, 52.800000000000004, 15360960, 806731136.0], [20080102, 52.800000000000004, 53.0, 55.050000000000004, 51.81, 53.550000000000004, 13158390, 709842240.0], [20080103, 53.550000000000004, 53.0, 53.550000000000004, 49.58, 50.870000000000005, 21134656, 1065804736.0], [20080104, 50.870000000000005, 50.95, 53.61, 50.02, 53.01, 13924967, 729358848.0], [20080107, 53.01, 52.78, 56.45, 52.68, 55.99, 22804301, 1268890624.0], [20080108, 55.99, 56.2, 57.19, 56.0, 56.39, 16125531, 915188672.0], [20080109, 56.39, 56.39, 57.5, 55.5, 56.86, 10251092, 583029056.0], [20080110, 56.86, 57.08, 57.88, 56.5, 56.96, 21796625, 1247290752.0], [20080111, 56.96, 56.9, 61.97, 56.9, 61.59, 23154421, 1375414656.0], [20080114, 61.59, 61.0, 61.39, 59.0, 59.19, 14291839, 862987456.0], [20080115, 59.19, 59.68, 61.13, 58.88, 59.14, 16122152, 970708416.0], [20080116, 59.14, 58.1, 58.5, 54.300000000000004, 55.82, 17525343, 991515840.0], [20080117, 55.82, 55.01, 57.28, 53.800000000000004, 56.47, 10867462, 602747392.0], [20080118, 56.47, 55.980000000000004, 57.56, 55.4, 57.050000000000004, 8324602, 472590912.0], [20080121, 57.050000000000004, 56.9, 56.9, 54.0, 54.06, 7627779, 420300224.0], [20080122, 54.06, 52.0, 54.5, 48.65, 50.0, 23733067, 1223597312.0], [20080123, 50.0, 51.2, 52.94, 50.6, 52.21, 14244878, 740609920.0], [20080124, 52.21, 52.800000000000004, 53.08, 49.99, 51.46, 10984110, 564173184.0], [20080125, 51.46, 51.0, 54.28, 49.21, 53.2, 22425769, 1165320960.0], [20080128, 53.2, 52.5, 52.5, 49.65, 50.59, 7182551, 365474368.0], [20080129, 50.59, 51.15, 52.28, 48.6, 50.39, 5717212, 285539840.0], [20080130, 50.39, 50.4, 50.7, 45.800000000000004, 47.730000000000004, 14854295, 714334656.0], [20080131, 47.730000000000004, 46.800000000000004, 48.2, 44.800000000000004, 46.0, 12897549, 596205120.0], [20080201, 46.0, 46.0, 47.68, 44.85, 47.230000000000004, 12003976, 559155392.0], [20080204, 47.230000000000004, 49.0, 51.95, 49.0, 51.95, 19005182, 977358656.0], [20080205, 51.95, 52.4, 52.5, 50.9, 51.4, 11323015, 587607680.0], [20080213, 51.4, 50.0, 50.800000000000004, 48.86, 48.980000000000004, 8899028, 443588960.0], [20080214, 48.980000000000004, 49.78, 51.15, 49.67, 50.03, 6563931, 331286304.0], [20080215, 50.03, 49.88, 49.88, 48.300000000000004, 48.82, 3943516, 192992960.0], [20080218, 48.82, 49.81, 51.2, 49.1, 50.22, 5558159, 279580512.0], [20080219, 50.22, 50.26, 51.2, 48.800000000000004, 51.09, 15628343, 777031936.0], [20080220, 51.09, 50.5, 50.5, 45.980000000000004, 45.980000000000004, 73308926, 3410120704.0], [20080221, 45.980000000000004, 42.1, 44.62, 41.5, 43.230000000000004, 42739207, 1846184064.0], [20080222, 43.230000000000004, 42.9, 42.9, 39.97, 39.980000000000004, 27845413, 1130322816.0], [20080225, 39.980000000000004, 39.71, 39.800000000000004, 38.25, 39.0, 19101135, 744063296.0], [20080226, 39.0, 40.480000000000004, 41.800000000000004, 39.45, 40.49, 23823549, 963411456.0], [20080227, 40.49, 40.38, 42.12, 38.800000000000004, 40.62, 28105788, 1156693888.0], [20080228, 40.62, 39.480000000000004, 41.63, 39.21, 40.89, 15033198, 617630592.0], [20080229, 40.89, 41.01, 42.300000000000004, 41.0, 42.13, 17420274, 731488384.0], [20080303, 42.13, 41.65, 43.050000000000004, 40.78, 42.83, 13170095, 556559296.0], [20080304, 42.83, 42.85, 43.0, 38.9, 38.980000000000004, 35684126, 1435410688.0], [20080305, 38.980000000000004, 39.5, 40.0, 38.65, 39.15, 12774790, 499536352.0], [20080306, 39.15, 39.68, 41.910000000000004, 38.75, 40.1, 17986055, 727514560.0], [20080307, 40.1, 39.1, 40.58, 39.050000000000004, 39.44, 12271203, 487881984.0], [20080310, 39.44, 39.18, 39.18, 36.36, 36.46, 22260021, 825233280.0], [20080311, 36.46, 36.28, 36.5, 34.980000000000004, 35.45, 20487662, 728441536.0], [20080312, 35.45, 36.550000000000004, 36.78, 33.0, 33.3, 27305721, 939993088.0], [20080313, 33.3, 32.980000000000004, 34.1, 32.53, 33.77, 23167434, 774252736.0], [20080314, 33.77, 33.74, 33.85, 31.84, 32.44, 23235257, 755689984.0], [20080317, 32.44, 32.25, 33.78, 31.62, 32.62, 16482947, 539342208.0], [20080318, 32.62, 32.38, 33.8, 31.68, 32.58, 18443985, 604354176.0], [20080320, 32.58, 31.02, 35.17, 30.01, 34.7, 30057048, 1008474368.0], [20080321, 34.7, 34.6, 35.5, 33.69, 34.28, 25593016, 884179904.0], [20080324, 34.28, 34.65, 34.79, 30.85, 30.85, 33721687, 1084888320.0], [20080325, 30.85, 30.310000000000002, 32.1, 29.63, 31.43, 24985770, 767197696.0], [20080326, 31.43, 31.89, 33.5, 31.89, 33.04, 36539759, 1200624896.0], [20080327, 33.04, 32.3, 33.97, 31.82, 33.26, 21902948, 728532032.0], [20080328, 33.26, 33.0, 36.06, 32.65, 35.82, 40000506, 1397976192.0], [20080331, 35.82, 34.58, 36.58, 34.21, 35.4, 27556771, 981216320.0], [20080401, 35.4, 35.02, 36.550000000000004, 33.3, 35.35, 25054803, 882249664.0], [20080402, 35.35, 36.04, 37.85, 35.61, 36.300000000000004, 41902426, 1543919616.0], [20080403, 36.300000000000004, 35.99, 36.57, 34.75, 36.5, 28278537, 1008372992.0], [20080407, 36.5, 36.0, 37.7, 35.61, 37.480000000000004, 28370432, 1042038272.0], [20080408, 37.480000000000004, 37.51, 37.550000000000004, 36.2, 37.33, 25412060, 934158784.0], [20080409, 37.33, 36.7, 37.02, 34.33, 34.43, 25497424, 908449728.0], [20080410, 34.43, 34.46, 35.17, 33.33, 34.410000000000004, 17786663, 606886528.0], [20080411, 34.410000000000004, 35.0, 35.6, 34.42, 34.82, 16978879, 594189376.0], [20080414, 34.82, 35.0, 35.58, 31.91, 32.2, 42557017, 1427306368.0], [20080415, 32.2, 32.35, 32.7, 30.400000000000002, 32.08, 34959171, 1093953152.0], [20080416, 32.08, 31.900000000000002, 32.55, 30.8, 31.310000000000002, 21646087, 681823232.0], [20080417, 31.310000000000002, 31.400000000000002, 32.18, 30.0, 30.51, 20380939, 628977536.0], [20080418, 30.51, 30.0, 31.2, 28.91, 30.52, 20842037, 628905024.0], [20080421, 30.52, 32.88, 32.910000000000004, 30.38, 31.04, 42490444, 1337972224.0], [20080422, 31.04, 30.3, 32.83, 29.900000000000002, 32.61, 29316094, 925624384.0], [20080423, 32.61, 32.410000000000004, 35.44, 32.0, 35.29, 37908946, 1293308800.0], [20080424, 35.29, 29.68, 29.72, 28.55, 29.72, 77580627, 2271880960.0], [20080425, 29.72, 29.0, 30.71, 28.6, 29.32, 63497716, 1881787008.0], [20080428, 29.32, 28.95, 30.12, 28.580000000000002, 29.23, 44769594, 1319092352.0], [20080429, 29.23, 29.11, 30.2, 29.1, 29.79, 36268115, 1081567744.0], [20080430, 29.79, 30.03, 32.6, 30.03, 32.4, 54983740, 1731231360.0], [20080505, 32.4, 33.12, 33.29, 31.580000000000002, 32.660000000000004, 53417949, 1725122560.0], [20080506, 32.660000000000004, 32.0, 32.4, 31.3, 31.650000000000002, 40983754, 1305253120.0], [20080507, 31.650000000000002, 31.1, 31.75, 29.26, 29.32, 58967009, 1785242240.0], [20080508, 29.32, 28.900000000000002, 29.900000000000002, 28.5, 29.59, 32843819, 954431808.0], [20080509, 29.59, 29.72, 29.900000000000002, 27.400000000000002, 28.080000000000002, 74449284, 2107942656.0], [20080512, 28.080000000000002, 27.5, 29.6, 27.19, 29.28, 49459963, 1392573952.0], [20080513, 29.28, 28.45, 29.400000000000002, 28.0, 28.54, 36292744, 1038729920.0], [20080514, 28.54, 28.61, 31.1, 28.61, 31.03, 63434824, 1894385920.0], [20080515, 31.03, 31.41, 31.5, 30.0, 30.080000000000002, 43116988, 1324529536.0], [20080516, 30.080000000000002, 29.990000000000002, 31.02, 29.900000000000002, 30.62, 40614724, 1242080512.0], [20080519, 30.62, 30.490000000000002, 30.7, 29.8, 30.22, 18040105, 544743680.0], [20080520, 30.22, 30.25, 30.75, 28.48, 28.59, 36274913, 1067426240.0], [20080521, 28.59, 28.25, 29.1, 27.400000000000002, 28.580000000000002, 40143140, 1121416576.0], [20080522, 28.580000000000002, 28.07, 28.27, 27.400000000000002, 27.7, 31080863, 863372992.0], [20080523, 27.7, 27.7, 28.7, 27.69, 28.26, 32473185, 916403072.0], [20080526, 28.26, 27.95, 27.95, 27.0, 27.26, 22683658, 618435392.0], [20080527, 27.26, 27.25, 27.6, 26.97, 27.27, 18111885, 492952896.0], [20080528, 27.27, 27.3, 29.2, 27.27, 28.560000000000002, 37804717, 1071140224.0], [20080529, 28.560000000000002, 28.48, 28.63, 27.5, 27.55, 20959676, 589810944.0], [20080530, 27.55, 27.73, 28.44, 27.7, 28.12, 21137465, 594271616.0], [20080602, 28.12, 27.88, 28.88, 27.75, 28.44, 23349976, 660862144.0], [20080603, 28.44, 28.3, 28.900000000000002, 28.150000000000002, 28.69, 26842372, 764921536.0], [20080604, 28.69, 28.68, 28.8, 27.69, 28.38, 19911465, 561039552.0], [20080605, 28.38, 28.2, 29.080000000000002, 27.95, 28.79, 27881374, 800907904.0], [20080606, 28.79, 28.900000000000002, 29.34, 28.53, 28.61, 24610788, 711076224.0], [20080610, 28.61, 27.0, 27.39, 25.75, 25.75, 33190575, 873652864.0], [20080611, 25.75, 25.23, 25.23, 24.3, 24.73, 28425492, 703161408.0], [20080612, 24.73, 24.48, 24.73, 23.6, 24.13, 27786585, 670453248.0], [20080613, 24.13, 24.01, 24.55, 23.73, 23.87, 18998487, 457348800.0], [20080616, 23.87, 24.01, 24.52, 23.5, 24.0, 18613152, 448650528.0], [20080617, 24.0, 23.96, 24.51, 23.72, 24.09, 23286930, 560910976.0], [20080618, 24.09, 23.96, 25.62, 23.650000000000002, 25.23, 27646250, 687093568.0], [20080619, 25.23, 25.0, 25.0, 23.0, 23.03, 19246754, 463614272.0], [20080620, 23.03, 23.16, 25.18, 22.45, 24.400000000000002, 51729023, 1257703424.0], [20080623, 24.400000000000002, 23.830000000000002, 24.36, 23.5, 24.03, 11772085, 281376160.0], [20080624, 24.03, 23.8, 24.88, 23.8, 24.5, 15526948, 379324064.0], [20080625, 24.5, 24.490000000000002, 25.25, 24.17, 24.92, 25035653, 621071808.0], [20080626, 24.92, 24.900000000000002, 25.13, 24.2, 24.53, 22390034, 552332288.0], [20080627, 24.53, 23.650000000000002, 23.650000000000002, 22.61, 22.990000000000002, 26244210, 606077504.0], [20080630, 22.990000000000002, 22.6, 23.14, 21.75, 22.0, 18472630, 411929920.0], [20080701, 22.0, 22.2, 22.38, 19.990000000000002, 20.13, 38737115, 796544704.0], [20080702, 20.13, 20.150000000000002, 20.27, 19.400000000000002, 20.2, 26219258, 517966080.0], [20080703, 20.2, 19.7, 21.13, 19.51, 20.42, 26291089, 536161056.0], [20080704, 20.42, 21.29, 21.400000000000002, 20.6, 20.95, 37865853, 795799168.0], [20080707, 20.95, 21.19, 22.650000000000002, 21.01, 22.41, 41706385, 920438592.0], [20080708, 22.41, 22.55, 23.09, 21.830000000000002, 22.39, 35226321, 792203456.0], [20080709, 22.39, 22.75, 24.16, 22.75, 23.44, 58263360, 1372877824.0], [20080710, 23.44, 22.89, 24.36, 22.8, 23.69, 53765317, 1275631744.0], [20080711, 23.69, 23.53, 23.78, 22.7, 23.29, 40943249, 948557952.0], [20080714, 23.29, 22.900000000000002, 23.900000000000002, 22.85, 23.5, 18410458, 431101536.0], [20080715, 23.5, 23.61, 23.650000000000002, 21.8, 21.830000000000002, 41441589, 928392704.0], [20080716, 21.830000000000002, 21.3, 21.57, 20.45, 20.81, 28480449, 595697984.0], [20080717, 20.81, 21.36, 21.6, 20.01, 20.42, 32004881, 662589504.0], [20080718, 20.42, 20.8, 21.47, 20.12, 21.3, 33610233, 701372544.0], [20080721, 21.3, 21.01, 22.29, 20.82, 22.13, 31840583, 689909440.0], [20080722, 22.13, 22.0, 22.34, 21.8, 22.01, 18968272, 417880032.0], [20080723, 22.01, 22.36, 22.68, 21.88, 21.900000000000002, 25190258, 561973504.0], [20080724, 21.900000000000002, 22.240000000000002, 23.76, 22.150000000000002, 23.69, 50921171, 1171495296.0], [20080725, 23.69, 23.19, 24.240000000000002, 23.01, 23.91, 55869505, 1325762432.0], [20080728, 23.91, 24.2, 25.1, 23.76, 24.05, 41042219, 1006368448.0], [20080729, 24.05, 23.5, 23.8, 23.01, 23.55, 24252586, 567567680.0], [20080730, 23.55, 24.150000000000002, 24.25, 23.09, 23.44, 22518269, 532131136.0], [20080731, 23.44, 23.53, 23.54, 22.54, 22.71, 23735714, 542828288.0], [20080801, 22.71, 22.45, 24.2, 22.35, 23.88, 31755518, 742103360.0], [20080804, 23.88, 23.3, 24.240000000000002, 23.18, 23.29, 24336859, 577669184.0], [20080805, 23.29, 23.900000000000002, 24.03, 23.1, 23.25, 31230360, 738903040.0], [20080806, 23.25, 23.5, 23.97, 23.27, 23.7, 22242363, 525375968.0], [20080807, 23.7, 23.650000000000002, 23.95, 22.8, 23.16, 22247557, 519157728.0], [20080808, 23.16, 23.1, 23.21, 21.59, 21.67, 24786139, 552249728.0], [20080811, 21.67, 21.64, 23.3, 21.41, 21.91, 43440707, 968716096.0], [20080812, 21.91, 21.6, 22.0, 21.0, 21.54, 17377705, 373700064.0], [20080813, 21.54, 21.38, 21.490000000000002, 20.53, 21.27, 20557355, 430696096.0], [20080814, 21.27, 21.29, 21.43, 20.61, 21.11, 21821727, 460302912.0], [20080815, 21.11, 21.11, 21.75, 20.66, 21.26, 19589117, 417388320.0], [20080818, 21.26, 21.26, 21.34, 20.1, 20.12, 17297268, 357971200.0], [20080819, 20.12, 19.900000000000002, 20.900000000000002, 19.82, 20.53, 16902475, 345797856.0], [20080820, 20.53, 20.28, 22.580000000000002, 20.0, 22.580000000000002, 47798296, 1047376256.0], [20080821, 22.580000000000002, 22.19, 22.66, 21.650000000000002, 21.92, 29540698, 654886464.0], [20080822, 21.92, 21.8, 21.91, 20.88, 21.23, 22792952, 485019968.0], [20080825, 21.23, 21.3, 21.88, 20.98, 21.25, 14376723, 308258496.0], [20080826, 21.25, 20.8, 21.56, 20.55, 20.75, 16977763, 353652736.0], [20080827, 20.75, 20.68, 21.32, 20.56, 20.990000000000002, 17153342, 359830272.0], [20080828, 20.990000000000002, 21.05, 21.7, 20.900000000000002, 21.32, 17199455, 366259872.0], [20080829, 21.32, 21.580000000000002, 22.05, 21.25, 21.97, 24406298, 531356352.0], [20080901, 21.97, 21.650000000000002, 21.82, 20.580000000000002, 20.69, 26636160, 557665600.0], [20080902, 20.69, 20.5, 20.78, 19.900000000000002, 20.07, 26208902, 527748512.0], [20080903, 20.07, 20.07, 20.19, 18.95, 19.19, 31017487, 599960448.0], [20080904, 19.19, 19.150000000000002, 19.150000000000002, 18.27, 18.94, 47670259, 892459584.0], [20080905, 18.94, 18.2, 18.490000000000002, 17.900000000000002, 17.990000000000002, 34750476, 630068992.0], [20080908, 17.990000000000002, 18.2, 18.28, 17.52, 17.67, 23694623, 424919136.0], [20080909, 17.67, 17.8, 17.94, 17.5, 17.71, 24991864, 442632928.0], [20080910, 17.71, 17.54, 17.85, 16.98, 17.25, 36524917, 634545856.0], [20080911, 17.25, 17.19, 17.2, 15.83, 15.93, 53179503, 869553472.0], [20080912, 15.93, 15.99, 16.3, 15.610000000000001, 15.93, 37949040, 605042624.0], [20080916, 15.93, 15.0, 15.0, 14.34, 14.34, 80217572, 1154702720.0], [20080917, 14.34, 13.8, 14.06, 13.0, 13.34, 87960284, 1188762624.0], [20080918, 13.34, 12.89, 14.450000000000001, 12.71, 13.870000000000001, 114503835, 1535806208.0], [20080919, 13.870000000000001, 15.26, 15.26, 15.0, 15.26, 67551229, 1030021120.0], [20080922, 15.26, 16.77, 16.79, 15.59, 16.79, 226101139, 3743878912.0], [20080923, 16.79, 15.8, 16.34, 15.58, 15.66, 108244332, 1720202368.0], [20080924, 15.66, 15.0, 15.38, 14.6, 15.35, 79789611, 1188978816.0], [20080925, 15.35, 15.23, 16.25, 15.0, 15.68, 102548039, 1609653888.0], [20080926, 15.68, 15.85, 16.080000000000002, 15.280000000000001, 15.620000000000001, 57838507, 904480768.0], [20081006, 15.620000000000001, 15.01, 15.030000000000001, 14.06, 14.06, 65541868, 943340480.0], [20081007, 14.06, 13.33, 14.280000000000001, 13.31, 13.86, 51914370, 718672832.0], [20081008, 13.86, 13.21, 13.43, 12.58, 12.94, 78182344, 1015958912.0], [20081009, 12.94, 13.06, 13.3, 12.6, 12.88, 57911745, 751821888.0], [20081010, 12.88, 12.1, 12.71, 11.92, 12.3, 66631290, 814868928.0], [20081013, 12.3, 12.290000000000001, 13.530000000000001, 12.18, 13.530000000000001, 102224562, 1328693376.0], [20081014, 13.530000000000001, 14.1, 14.530000000000001, 13.26, 13.33, 132525006, 1866200064.0], [20081015, 13.33, 13.18, 13.96, 13.0, 13.92, 69293082, 940906176.0], [20081016, 13.92, 13.200000000000001, 13.57, 13.05, 13.16, 60807386, 807814144.0], [20081017, 13.16, 13.5, 13.55, 12.9, 13.35, 48021436, 634873408.0], [20081020, 13.35, 13.19, 14.14, 12.83, 14.09, 63028765, 856340032.0], [20081021, 14.09, 14.06, 14.25, 13.540000000000001, 13.58, 69950397, 977753536.0], [20081022, 13.58, 13.34, 13.89, 13.25, 13.27, 43972138, 594125952.0], [20081023, 13.27, 12.86, 12.93, 12.27, 12.91, 74202931, 934170624.0], [20081024, 12.91, 12.8, 12.88, 12.0, 12.14, 68911396, 850574208.0], [20081027, 12.14, 11.81, 11.83, 11.0, 11.01, 56325199, 643374464.0], [20081028, 11.01, 10.81, 12.11, 10.77, 12.1, 106347914, 1239248768.0], [20081029, 12.1, 12.06, 12.43, 11.76, 11.86, 99383574, 1202704512.0], [20081030, 11.86, 11.89, 12.66, 11.84, 12.17, 70945293, 875403072.0], [20081031, 12.17, 12.21, 12.24, 11.66, 11.74, 58909119, 699822848.0], [20081103, 11.74, 11.6, 12.38, 11.53, 11.950000000000001, 47505635, 572852928.0], [20081104, 11.950000000000001, 11.82, 12.24, 11.6, 12.02, 39329843, 470112512.0], [20081105, 12.02, 12.25, 13.22, 12.200000000000001, 12.76, 98955089, 1261515008.0], [20081106, 12.76, 12.280000000000001, 12.39, 12.02, 12.13, 53609335, 654380352.0], [20081107, 12.13, 11.81, 13.08, 11.73, 12.76, 79141186, 996343040.0], [20081110, 12.76, 13.32, 14.040000000000001, 13.05, 14.040000000000001, 133033492, 1824368000.0], [20081111, 14.040000000000001, 13.92, 14.27, 13.780000000000001, 13.82, 97718051, 1367369472.0], [20081112, 13.82, 13.61, 14.47, 13.61, 14.18, 79238582, 1120711936.0], [20081113, 14.18, 13.83, 15.09, 13.8, 14.81, 119262043, 1713709568.0], [20081114, 14.81, 15.05, 15.16, 14.6, 14.950000000000001, 115676692, 1723044480.0], [20081117, 14.950000000000001, 14.81, 15.35, 14.700000000000001, 15.26, 94564505, 1419697920.0], [20081118, 15.26, 15.17, 15.370000000000001, 13.73, 13.73, 123321051, 1783214336.0], [20081119, 13.73, 13.8, 15.0, 13.74, 14.76, 89398295, 1284510336.0], [20081121, 14.76, 13.88, 14.84, 13.44, 14.19, 118687774, 1683135104.0], [20081124, 14.19, 13.98, 14.040000000000001, 13.25, 13.27, 64213850, 868395328.0], [20081125, 13.27, 13.65, 13.74, 12.86, 13.14, 48296204, 641262720.0], [20081126, 13.14, 13.14, 13.25, 12.75, 12.99, 46719668, 605857984.0], [20081127, 12.99, 13.71, 13.85, 12.88, 12.92, 113980227, 1538998400.0], [20081128, 12.92, 12.65, 12.65, 11.9, 11.99, 112228139, 1359461120.0], [20081201, 11.99, 11.9, 12.3, 11.63, 12.19, 62473464, 750631872.0], [20081202, 12.19, 11.870000000000001, 12.280000000000001, 11.69, 12.07, 72893384, 872567232.0], [20081203, 12.07, 12.31, 12.94, 12.23, 12.9, 128494320, 1611821824.0], [20081204, 12.9, 13.24, 13.94, 13.17, 13.36, 189574445, 2556767744.0], [20081205, 13.36, 13.25, 13.700000000000001, 13.200000000000001, 13.57, 88193195, 1187705856.0], [20081208, 13.57, 13.85, 14.81, 13.85, 14.77, 157485361, 2251423232.0], [20081209, 14.77, 14.99, 15.040000000000001, 14.11, 14.15, 126909599, 1837286656.0], [20081210, 14.15, 14.22, 15.5, 14.22, 15.43, 197545876, 2938044672.0], [20081211, 15.43, 15.05, 15.280000000000001, 14.71, 14.86, 145596217, 2178043904.0], [20081212, 14.86, 14.61, 14.74, 13.6, 13.88, 111839101, 1578473728.0], [20081215, 13.88, 14.25, 14.370000000000001, 13.69, 14.030000000000001, 78534989, 1103740800.0], [20081216, 14.030000000000001, 13.780000000000001, 14.14, 13.39, 14.040000000000001, 62687440, 859706816.0], [20081217, 14.040000000000001, 14.120000000000001, 14.26, 13.75, 13.8, 73639592, 1028516288.0], [20081218, 13.8, 13.81, 14.9, 13.56, 14.83, 121100582, 1743876608.0], [20081219, 14.83, 14.59, 15.05, 14.530000000000001, 14.67, 105510810, 1558637184.0], [20081222, 14.67, 14.67, 14.68, 14.11, 14.24, 60047102, 860613824.0], [20081223, 14.24, 14.19, 14.19, 13.540000000000001, 13.66, 79807929, 1102448256.0], [20081224, 13.66, 13.47, 13.98, 13.41, 13.74, 54950920, 754417984.0], [20081225, 13.74, 13.780000000000001, 13.86, 13.33, 13.450000000000001, 38416861, 520967168.0], [20081226, 13.450000000000001, 13.450000000000001, 13.65, 13.26, 13.41, 41187459, 554400192.0], [20081229, 13.41, 13.19, 13.41, 13.0, 13.18, 45339400, 594745920.0], [20081230, 13.18, 13.200000000000001, 13.49, 13.05, 13.31, 40655200, 541792000.0], [20081231, 13.31, 13.32, 13.5, 13.15, 13.25, 25907000, 345815712.0], [20090105, 13.25, 13.51, 13.77, 13.35, 13.72, 50314200, 681487680.0], [20090106, 13.72, 13.92, 14.6, 13.92, 14.48, 95849600, 1370233856.0], [20090107, 14.48, 14.48, 14.58, 14.22, 14.290000000000001, 61893800, 890268096.0], [20090108, 14.290000000000001, 13.88, 13.950000000000001, 13.56, 13.65, 60122000, 828613056.0], [20090109, 13.65, 13.68, 14.16, 13.68, 14.09, 56730500, 794171648.0], [20090112, 14.09, 14.09, 14.64, 14.07, 14.3, 75404600, 1083342336.0], [20090113, 14.3, 13.92, 14.200000000000001, 13.8, 13.99, 52456000, 733991872.0], [20090114, 13.99, 13.96, 15.24, 13.88, 15.120000000000001, 113027700, 1661788544.0], [20090115, 15.120000000000001, 14.8, 15.44, 14.700000000000001, 15.11, 119811700, 1814321152.0], [20090116, 15.11, 15.200000000000001, 16.1, 15.200000000000001, 15.620000000000001, 112442000, 1772421120.0], [20090119, 15.620000000000001, 15.85, 16.830000000000002, 15.83, 15.96, 108471200, 1768812544.0], [20090120, 15.96, 15.92, 16.28, 15.81, 16.2, 49824600, 803139776.0], [20090121, 16.2, 15.860000000000001, 16.8, 15.780000000000001, 16.37, 61832400, 1012624960.0], [20090122, 16.37, 16.45, 16.740000000000002, 16.03, 16.48, 40450400, 663231424.0], [20090123, 16.48, 16.28, 16.95, 16.28, 16.69, 52151500, 868403072.0], [20090202, 16.69, 16.8, 16.91, 16.23, 16.31, 43875100, 721720320.0], [20090203, 16.31, 16.39, 16.86, 16.28, 16.69, 51922100, 860412608.0], [20090204, 16.69, 16.85, 17.67, 16.8, 17.53, 60513900, 1049066688.0], [20090205, 17.53, 17.490000000000002, 17.78, 16.92, 17.11, 62490900, 1086442624.0], [20090206, 17.11, 17.28, 17.67, 17.0, 17.56, 58778900, 1022278336.0], [20090209, 17.56, 18.0, 18.06, 17.5, 17.79, 53011900, 943473152.0], [20090210, 17.79, 17.72, 17.85, 17.22, 17.75, 52102800, 912832128.0], [20090211, 17.75, 17.35, 18.22, 16.97, 17.56, 115776000, 2017942144.0], [20090212, 17.56, 17.56, 17.59, 16.6, 16.93, 87112400, 1476252160.0], [20090213, 16.93, 16.86, 17.47, 16.86, 17.400000000000002, 74477000, 1278537216.0], [20090216, 17.400000000000002, 17.46, 18.17, 17.46, 18.12, 104064000, 1861745792.0], [20090217, 18.12, 18.13, 18.6, 17.7, 17.77, 96479000, 1754420480.0], [20090218, 17.77, 17.29, 17.7, 16.87, 16.990000000000002, 76688800, 1318493952.0], [20090219, 16.990000000000002, 17.150000000000002, 17.28, 16.38, 16.68, 67780500, 1137752448.0], [20090220, 16.68, 16.5, 16.87, 16.32, 16.84, 58422100, 966962240.0], [20090223, 16.84, 16.63, 17.92, 16.32, 17.580000000000002, 98231100, 1693680640.0], [20090224, 17.580000000000002, 17.11, 17.37, 16.37, 16.43, 91869200, 1545191040.0], [20090225, 16.43, 16.72, 17.650000000000002, 16.11, 17.09, 124689000, 2095999232.0], [20090226, 17.09, 16.8, 18.150000000000002, 16.72, 17.21, 217860100, 3828687872.0], [20090227, 17.21, 17.23, 17.990000000000002, 16.88, 17.78, 192531500, 3387938816.0], [20090302, 17.78, 17.79, 17.88, 16.490000000000002, 17.62, 141148900, 2430904064.0], [20090303, 17.62, 16.9, 17.41, 16.81, 16.94, 114414100, 1944988416.0], [20090304, 16.94, 16.94, 18.63, 16.88, 18.63, 164220200, 2930490624.0], [20090305, 18.63, 19.12, 19.87, 18.71, 19.19, 219247400, 4232525824.0], [20090306, 19.19, 18.900000000000002, 19.85, 18.900000000000002, 19.43, 145323300, 2815053312.0], [20090309, 19.43, 19.6, 20.150000000000002, 18.35, 18.53, 126016400, 2408572928.0], [20090310, 18.53, 18.3, 19.1, 17.88, 18.93, 79622700, 1457018112.0], [20090311, 18.93, 19.51, 19.69, 18.41, 18.59, 100677800, 1918983168.0], [20090312, 18.59, 18.25, 18.54, 17.84, 18.28, 60506800, 1095254656.0], [20090313, 18.28, 18.52, 18.72, 18.06, 18.19, 60424000, 1114426496.0], [20090316, 18.19, 17.92, 19.09, 17.900000000000002, 19.0, 71308600, 1331858944.0], [20090317, 19.0, 19.0, 19.82, 18.81, 19.64, 77589300, 1502274048.0], [20090318, 19.64, 19.79, 19.85, 19.36, 19.39, 68375400, 1340374912.0], [20090319, 19.39, 19.38, 19.72, 19.18, 19.7, 64323700, 1255405568.0], [20090320, 19.7, 19.61, 19.75, 19.04, 19.31, 53870100, 1043890688.0], [20090323, 19.31, 19.22, 20.31, 19.1, 20.21, 83533000, 1661182976.0], [20090324, 20.21, 20.88, 21.06, 20.25, 20.48, 82367600, 1699276928.0], [20090325, 20.48, 20.39, 21.38, 20.2, 20.76, 81443400, 1694974592.0], [20090326, 20.76, 21.18, 21.8, 20.88, 21.71, 109286400, 2335545088.0], [20090327, 21.71, 21.91, 22.22, 21.61, 22.17, 92113100, 2017562880.0], [20090330, 22.17, 22.05, 22.3, 21.68, 22.0, 74087800, 1626681088.0], [20090331, 22.0, 21.44, 22.080000000000002, 20.900000000000002, 21.92, 71911900, 1547138304.0], [20090401, 21.92, 22.05, 22.240000000000002, 21.7, 21.81, 75238500, 1651288064.0], [20090402, 21.81, 21.81, 22.14, 21.5, 21.86, 102255400, 2243128064.0], [20090403, 21.86, 22.150000000000002, 22.8, 21.82, 22.27, 122942600, 2735631104.0], [20090407, 22.27, 22.12, 22.5, 21.68, 21.89, 72770300, 1602056960.0], [20090408, 21.89, 21.77, 22.11, 20.900000000000002, 20.94, 74457800, 1593231232.0], [20090409, 20.94, 20.95, 22.080000000000002, 20.95, 22.03, 63501200, 1362918656.0], [20090410, 22.03, 22.51, 22.650000000000002, 21.900000000000002, 22.22, 93438800, 2073465984.0], [20090413, 22.22, 22.400000000000002, 22.900000000000002, 22.21, 22.53, 94871400, 2137304960.0], [20090414, 22.53, 22.45, 23.0, 22.32, 22.740000000000002, 53753100, 1222104960.0], [20090415, 22.740000000000002, 22.7, 22.88, 22.1, 22.51, 62655100, 1411442432.0], [20090416, 22.51, 22.5, 22.75, 21.89, 22.46, 71931300, 1614925568.0], [20090417, 22.46, 22.3, 22.51, 21.900000000000002, 22.03, 55509800, 1229313280.0], [20090420, 22.03, 22.1, 22.63, 22.06, 22.54, 47496800, 1062508992.0], [20090421, 22.54, 22.0, 22.39, 21.6, 22.09, 67827600, 1492486016.0], [20090422, 22.09, 22.22, 22.740000000000002, 21.62, 21.68, 83761200, 1863306240.0], [20090423, 21.68, 21.5, 21.75, 21.25, 21.67, 43944700, 947822272.0], [20090424, 21.67, 21.86, 22.03, 21.35, 21.37, 38151000, 827464640.0], [20090427, 21.37, 21.37, 21.56, 20.5, 20.82, 40010400, 838390976.0], [20090428, 20.82, 20.69, 21.240000000000002, 20.59, 21.05, 37879700, 792172928.0], [20090429, 21.05, 21.11, 23.16, 21.02, 23.06, 138382300, 3118392320.0], [20090430, 23.06, 22.97, 23.32, 22.8, 23.17, 114116100, 2633010944.0], [20090504, 23.17, 23.27, 24.150000000000002, 23.150000000000002, 23.82, 93155900, 2207129856.0], [20090506, 23.82, 23.95, 24.88, 23.7, 24.490000000000002, 90300800, 2201168128.0], [20090507, 24.490000000000002, 24.560000000000002, 25.2, 24.25, 24.6, 74494100, 1841391360.0], [20090508, 24.6, 24.48, 25.13, 24.240000000000002, 24.82, 61752700, 1533006080.0], [20090511, 24.82, 25.11, 26.650000000000002, 24.810000000000002, 24.900000000000002, 85503800, 2202787072.0], [20090512, 24.900000000000002, 24.63, 25.69, 24.580000000000002, 25.39, 56791800, 1431153792.0], [20090513, 25.39, 25.45, 25.61, 25.0, 25.310000000000002, 42647900, 1081033472.0], [20090514, 25.310000000000002, 24.98, 25.080000000000002, 24.44, 24.82, 46697800, 1156433920.0], [20090515, 24.82, 25.0, 25.35, 24.92, 25.14, 33674700, 846120256.0], [20090518, 25.14, 24.990000000000002, 25.2, 24.45, 25.18, 30884600, 765369664.0], [20090519, 25.18, 25.6, 26.18, 25.6, 25.990000000000002, 55205700, 1432820224.0], [20090520, 25.990000000000002, 25.98, 26.05, 25.5, 25.57, 29070500, 749198784.0], [20090521, 25.57, 25.3, 25.88, 24.7, 24.8, 59271700, 1491942400.0], [20090522, 24.8, 24.75, 25.19, 24.55, 24.8, 40319561, 998512256.0], [20090525, 24.8, 24.150000000000002, 25.14, 24.150000000000002, 24.88, 44655233, 1102326656.0], [20090526, 24.88, 24.95, 25.07, 24.580000000000002, 24.61, 30294978, 751916864.0], [20090527, 24.61, 24.75, 25.990000000000002, 24.75, 25.650000000000002, 59769938, 1519242368.0], [20090601, 25.650000000000002, 26.05, 26.52, 25.85, 26.45, 58709625, 1541265920.0], [20090602, 26.45, 26.650000000000002, 26.72, 26.05, 26.12, 42584217, 1125332992.0], [20090603, 26.12, 26.310000000000002, 28.73, 26.310000000000002, 28.73, 92229584, 2572877824.0], [20090604, 28.73, 28.85, 30.11, 28.67, 30.060000000000002, 97344691, 2851104512.0], [20090605, 30.060000000000002, 30.240000000000002, 30.53, 29.61, 30.28, 68254813, 2052984320.0], [20090608, 30.28, 30.29, 31.16, 29.6, 30.59, 92542254, 2828347904.0], [20090609, 30.59, 21.81, 21.94, 20.89, 21.32, 77798809, 1656098304.0], [20090610, 21.32, 21.28, 21.5, 20.8, 21.0, 106006375, 2238772480.0], [20090611, 21.0, 21.02, 21.31, 20.86, 21.04, 69016669, 1452124416.0], [20090612, 21.04, 21.02, 21.1, 20.2, 20.43, 74211800, 1528565120.0], [20090615, 20.43, 20.52, 21.45, 20.400000000000002, 21.42, 91019227, 1904819840.0], [20090616, 21.42, 21.13, 21.400000000000002, 20.75, 21.05, 75468633, 1591264000.0], [20090617, 21.05, 21.05, 21.240000000000002, 20.35, 21.16, 74355765, 1545956224.0], [20090618, 21.16, 21.17, 21.8, 21.0, 21.39, 98075621, 2113488640.0], [20090619, 21.39, 21.47, 22.05, 21.42, 21.8, 83611079, 1823444096.0], [20090622, 21.8, 22.16, 22.53, 22.0, 22.14, 87806428, 1953940352.0], [20090623, 22.14, 21.71, 23.0, 21.56, 22.45, 123929380, 2766675712.0], [20090624, 22.45, 22.2, 22.55, 21.91, 22.35, 73607973, 1634329728.0], [20090625, 22.35, 22.31, 22.580000000000002, 22.04, 22.14, 49788126, 1111448320.0], [20090626, 22.14, 22.2, 23.1, 22.18, 22.98, 94521011, 2151409920.0], [20090629, 22.98, 23.0, 23.32, 22.85, 23.21, 61732894, 1428706816.0], [20090630, 23.21, 23.3, 23.35, 22.900000000000002, 23.02, 52875351, 1219939584.0], [20090701, 23.02, 23.06, 24.19, 22.92, 24.14, 67869626, 1610193664.0], [20090702, 24.14, 24.21, 24.990000000000002, 24.150000000000002, 24.48, 79740701, 1955535360.0], [20090703, 24.48, 24.3, 24.96, 24.2, 24.93, 61158144, 1503249408.0], [20090706, 24.93, 24.95, 25.68, 24.95, 25.400000000000002, 60577550, 1534281216.0], [20090707, 25.400000000000002, 25.41, 25.41, 24.5, 24.55, 86429237, 2148024064.0], [20090708, 24.55, 24.2, 24.6, 23.5, 24.310000000000002, 90744812, 2181209856.0], [20090709, 24.310000000000002, 24.330000000000002, 24.67, 23.8, 24.45, 70982664, 1719489408.0], [20090710, 24.45, 24.47, 24.59, 24.0, 24.22, 46576845, 1131285248.0], [20090713, 24.22, 23.8, 24.18, 23.39, 23.44, 72304791, 1712218240.0], [20090714, 23.44, 23.57, 24.330000000000002, 23.57, 24.2, 61761776, 1490350336.0], [20090715, 24.2, 24.36, 24.75, 24.0, 24.26, 56740226, 1379454592.0], [20090716, 24.26, 24.560000000000002, 25.400000000000002, 24.19, 25.07, 106605125, 2657860608.0], [20090717, 25.07, 25.1, 25.32, 24.76, 25.060000000000002, 64698490, 1613150336.0], [20090720, 25.060000000000002, 25.13, 25.39, 24.79, 25.29, 68261672, 1713529984.0], [20090721, 25.29, 25.3, 25.59, 24.8, 24.87, 76361209, 1920622464.0], [20090722, 24.87, 24.82, 25.38, 24.71, 25.17, 66998495, 1675794560.0], [20090723, 25.17, 25.25, 25.87, 25.0, 25.55, 74176102, 1891216896.0], [20090724, 25.55, 25.7, 25.85, 24.900000000000002, 25.26, 66496307, 1684536704.0], [20090727, 25.26, 25.46, 25.84, 25.25, 25.69, 61814131, 1584116352.0], [20090728, 25.69, 25.72, 26.1, 25.3, 25.59, 61288879, 1570967808.0], [20090729, 25.59, 25.54, 26.580000000000002, 23.53, 25.01, 121528473, 3116184576.0], [20090730, 25.01, 25.3, 26.95, 25.29, 26.89, 160811191, 4214284800.0], [20090731, 26.89, 27.07, 27.19, 26.41, 27.17, 102523516, 2754536704.0], [20090803, 27.17, 27.35, 27.36, 26.6, 27.1, 73027668, 1967952768.0], [20090804, 27.1, 27.16, 27.16, 25.95, 26.310000000000002, 92648371, 2442891264.0], [20090805, 26.310000000000002, 26.1, 26.3, 25.400000000000002, 25.63, 86901078, 2235285760.0], [20090806, 25.63, 25.39, 25.900000000000002, 24.51, 25.18, 86728457, 2170259712.0], [20090807, 25.18, 25.0, 25.6, 24.68, 24.87, 68659396, 1726886400.0], [20090810, 24.87, 25.150000000000002, 25.400000000000002, 24.0, 24.43, 69101065, 1700247168.0], [20090811, 24.43, 24.580000000000002, 24.650000000000002, 24.0, 24.34, 54769622, 1329665280.0], [20090812, 24.34, 24.26, 24.400000000000002, 23.1, 23.12, 84715615, 2002614784.0], [20090813, 23.12, 23.150000000000002, 24.0, 22.7, 23.88, 87793178, 2051132288.0], [20090814, 23.88, 23.88, 24.17, 23.11, 23.54, 87952638, 2080495104.0], [20090817, 23.54, 22.990000000000002, 23.67, 22.3, 22.34, 91581910, 2095610368.0], [20090818, 22.34, 22.01, 22.580000000000002, 21.650000000000002, 22.37, 62394727, 1385374976.0], [20090819, 22.37, 22.400000000000002, 22.68, 21.0, 21.34, 75822501, 1660924288.0], [20090820, 21.34, 21.330000000000002, 22.400000000000002, 21.1, 22.25, 74585247, 1625190144.0], [20090821, 22.25, 22.3, 23.25, 22.07, 22.71, 99527595, 2258578688.0], [20090824, 22.71, 23.0, 23.09, 22.0, 22.34, 104987531, 2337288704.0], [20090825, 22.34, 22.2, 22.2, 20.11, 20.78, 165584575, 3458589184.0], [20090826, 20.78, 20.5, 21.16, 20.1, 20.69, 99695779, 2061552512.0], [20090827, 20.69, 20.7, 20.95, 19.96, 20.16, 109741489, 2236463616.0], [20090828, 20.16, 20.080000000000002, 20.39, 18.75, 19.0, 172880965, 3317998848.0], [20090831, 19.0, 18.98, 18.98, 17.76, 17.84, 120963203, 2211881472.0], [20090901, 17.84, 17.76, 18.96, 17.66, 18.54, 119499919, 2203910912.0], [20090902, 18.54, 18.26, 19.330000000000002, 18.12, 19.27, 140914809, 2676323072.0], [20090903, 19.27, 19.31, 20.32, 19.02, 20.23, 154497092, 3044588800.0], [20090904, 20.23, 20.2, 20.61, 20.0, 20.17, 111260023, 2255117056.0], [20090907, 20.17, 20.32, 20.61, 19.7, 19.94, 93595476, 1894121856.0], [20090908, 19.94, 19.79, 20.25, 19.400000000000002, 20.22, 101138469, 2008612096.0], [20090909, 20.22, 20.44, 20.44, 19.79, 20.07, 104995077, 2105501184.0], [20090910, 20.07, 20.09, 20.09, 19.6, 19.740000000000002, 73020666, 1449577344.0], [20090911, 19.740000000000002, 19.7, 21.580000000000002, 19.61, 21.53, 205714854, 4253793280.0], [20090914, 21.53, 21.45, 21.740000000000002, 21.11, 21.62, 139787313, 2998628608.0], [20090915, 21.62, 21.650000000000002, 22.2, 21.13, 21.79, 128355482, 2771670528.0], [20090916, 21.79, 21.53, 21.68, 20.93, 21.13, 116819818, 2485919488.0], [20090917, 21.13, 21.400000000000002, 21.79, 21.37, 21.5, 102535289, 2208005120.0], [20090918, 21.5, 21.56, 21.6, 20.31, 20.46, 134064181, 2805885184.0], [20090921, 20.46, 20.0, 20.0, 19.02, 19.85, 140756444, 2747835648.0], [20090922, 19.85, 19.6, 19.85, 18.96, 19.06, 118315677, 2294693632.0], [20090923, 19.06, 19.12, 19.580000000000002, 18.97, 19.19, 102362940, 1971656832.0], [20090924, 19.19, 19.080000000000002, 20.43, 18.97, 20.06, 170619705, 3362454272.0], [20090925, 20.06, 19.78, 20.0, 19.19, 19.54, 80558935, 1577878784.0], [20090928, 19.54, 19.580000000000002, 19.77, 19.0, 19.1, 58480607, 1129607680.0], [20090929, 19.1, 19.16, 19.75, 18.96, 19.67, 89826229, 1747692160.0], [20090930, 19.67, 19.81, 19.95, 19.5, 19.650000000000002, 97700149, 1930322304.0], [20091009, 19.650000000000002, 20.16, 21.09, 20.0, 20.990000000000002, 113179038, 2328282112.0], [20091012, 20.990000000000002, 21.18, 21.61, 20.7, 20.740000000000002, 95848640, 2033611264.0], [20091013, 20.740000000000002, 20.57, 21.240000000000002, 20.52, 21.13, 55918333, 1174386048.0], [20091014, 21.13, 21.150000000000002, 21.63, 21.04, 21.29, 86865035, 1854290304.0], [20091015, 21.29, 21.6, 21.88, 21.28, 21.38, 62102025, 1339200256.0], [20091016, 21.38, 21.5, 21.67, 21.0, 21.580000000000002, 69467823, 1477219328.0], [20091019, 21.580000000000002, 21.490000000000002, 22.48, 21.38, 22.32, 112223924, 2472281600.0], [20091020, 22.32, 22.6, 22.900000000000002, 22.330000000000002, 22.81, 112679360, 2551538176.0], [20091021, 22.81, 22.81, 23.09, 22.6, 22.650000000000002, 83404634, 1903647232.0], [20091022, 22.650000000000002, 22.6, 22.740000000000002, 22.29, 22.43, 67302193, 1514075776.0], [20091023, 22.43, 22.45, 23.17, 22.45, 22.92, 89960805, 2064186624.0], [20091026, 22.92, 22.990000000000002, 23.150000000000002, 22.7, 22.830000000000002, 50402084, 1153549312.0], [20091027, 22.830000000000002, 22.55, 22.830000000000002, 21.900000000000002, 21.990000000000002, 67393605, 1506577024.0], [20091028, 21.990000000000002, 21.88, 22.14, 21.3, 21.830000000000002, 68107559, 1480375424.0], [20091029, 21.830000000000002, 21.400000000000002, 21.8, 21.25, 21.57, 92467676, 1995155328.0], [20091030, 21.57, 21.990000000000002, 22.34, 21.69, 21.740000000000002, 65160369, 1430424064.0], [20091102, 21.740000000000002, 21.2, 23.28, 21.080000000000002, 22.97, 109725487, 2455792384.0], [20091103, 22.97, 23.0, 23.35, 22.900000000000002, 23.17, 85925314, 1989414144.0], [20091104, 23.17, 23.11, 24.09, 23.01, 23.67, 97252367, 2295408640.0], [20091105, 23.67, 23.580000000000002, 23.900000000000002, 23.37, 23.55, 52543822, 1240749696.0], [20091106, 23.55, 23.8, 24.150000000000002, 23.5, 23.63, 63750796, 1517065216.0], [20091109, 23.63, 23.6, 23.650000000000002, 22.95, 23.51, 83227475, 1934860672.0], [20091110, 23.51, 23.57, 23.900000000000002, 23.400000000000002, 23.490000000000002, 65408689, 1544796672.0], [20091111, 23.490000000000002, 23.39, 23.39, 23.080000000000002, 23.26, 65590982, 1522455808.0], [20091112, 23.26, 23.3, 23.580000000000002, 22.990000000000002, 23.11, 72865779, 1693250944.0], [20091113, 23.11, 23.0, 23.45, 22.88, 23.42, 60370768, 1395073920.0], [20091116, 23.42, 23.6, 24.12, 23.51, 24.01, 98495569, 2347977216.0], [20091117, 24.01, 24.19, 24.580000000000002, 24.0, 24.04, 78270644, 1896710912.0], [20091118, 24.04, 24.060000000000002, 24.23, 23.85, 23.98, 52367956, 1255298816.0], [20091119, 23.98, 24.01, 24.14, 23.55, 23.8, 80445023, 1911155968.0], [20091120, 23.8, 23.650000000000002, 23.79, 23.18, 23.62, 98203244, 2301648128.0], [20091123, 23.62, 23.61, 23.64, 23.25, 23.59, 82370818, 1932067072.0], [20091124, 23.59, 23.76, 23.830000000000002, 22.95, 23.01, 128659368, 3015278848.0], [20091125, 23.01, 23.1, 23.25, 22.34, 23.18, 112108079, 2557454848.0], [20091126, 23.18, 23.080000000000002, 23.080000000000002, 21.900000000000002, 21.990000000000002, 135140560, 3036716800.0], [20091127, 21.990000000000002, 21.7, 22.17, 21.32, 21.46, 108532271, 2340513280.0], [20091130, 21.46, 21.79, 22.1, 21.5, 22.02, 92061382, 2008232704.0], [20091201, 22.02, 21.88, 22.18, 21.39, 22.06, 120179406, 2617442560.0], [20091202, 22.06, 22.28, 22.69, 22.06, 22.27, 107580552, 2408399360.0], [20091203, 22.27, 22.23, 22.28, 21.900000000000002, 22.11, 77631140, 1710909824.0], [20091204, 22.11, 22.03, 23.3, 21.76, 23.2, 222338091, 5046217216.0], [20091207, 23.2, 23.0, 23.34, 22.89, 23.02, 119439789, 2754108416.0], [20091208, 23.02, 22.900000000000002, 22.97, 22.28, 22.47, 99206483, 2239579392.0], [20091209, 22.47, 22.1, 22.36, 21.85, 21.91, 79186495, 1748618752.0], [20091210, 21.91, 22.080000000000002, 22.34, 21.900000000000002, 22.09, 58919360, 1303738112.0], [20091211, 22.09, 22.13, 22.42, 21.95, 22.11, 53930882, 1196549248.0], [20091214, 22.11, 22.01, 22.76, 21.45, 22.47, 104166478, 2301910016.0], [20091215, 22.47, 22.34, 22.36, 21.900000000000002, 22.01, 76400332, 1690837376.0], [20091216, 22.01, 21.88, 22.28, 21.75, 21.88, 53726159, 1182517376.0], [20091217, 21.88, 21.94, 22.080000000000002, 21.38, 21.400000000000002, 66025413, 1427880192.0], [20091218, 21.400000000000002, 21.2, 21.29, 20.67, 20.73, 81913851, 1714934528.0], [20091221, 20.73, 20.73, 21.01, 20.42, 20.650000000000002, 52652452, 1086313984.0], [20091222, 20.650000000000002, 20.76, 20.79, 20.0, 20.01, 66346166, 1345496320.0], [20091223, 20.01, 20.06, 20.2, 19.8, 20.06, 60337285, 1207636096.0], [20091224, 20.06, 20.17, 20.72, 19.93, 20.69, 85472309, 1739342080.0], [20091225, 20.69, 20.5, 20.57, 20.2, 20.35, 68235443, 1391448832.0], [20091228, 20.35, 20.35, 20.98, 20.35, 20.77, 61096581, 1268589696.0], [20091229, 20.77, 20.79, 20.96, 20.61, 20.93, 49378732, 1026943616.0], [20091230, 20.93, 20.98, 21.76, 20.900000000000002, 21.63, 110775807, 2377963520.0], [20091231, 21.63, 21.73, 21.88, 21.5, 21.69, 63296649, 1371680512.0], [20100104, 21.69, 21.830000000000002, 21.87, 21.16, 21.19, 66191338, 1419984128.0], [20100105, 21.19, 21.41, 21.580000000000002, 20.79, 21.35, 115147943, 2436890880.0], [20100106, 21.35, 21.29, 21.3, 20.88, 20.93, 96782575, 2034174080.0], [20100107, 20.93, 20.88, 21.04, 20.3, 20.46, 85236072, 1761800960.0], [20100108, 20.46, 20.34, 20.8, 20.3, 20.69, 65707646, 1349532416.0], [20100111, 20.69, 21.6, 21.8, 20.57, 20.69, 116304812, 2456818944.0], [20100112, 20.69, 20.63, 20.97, 20.26, 20.8, 82351139, 1691919872.0], [20100113, 20.8, 20.25, 20.35, 19.8, 19.830000000000002, 146399684, 2930936832.0], [20100114, 19.830000000000002, 19.87, 20.02, 19.64, 19.97, 77340771, 1535655424.0], [20100115, 19.97, 20.02, 20.25, 19.72, 20.04, 69183668, 1384564608.0], [20100118, 20.04, 19.91, 20.29, 19.87, 20.240000000000002, 69940218, 1408342656.0], [20100119, 20.240000000000002, 20.25, 20.59, 20.21, 20.35, 69966139, 1428370688.0], [20100120, 20.35, 20.42, 20.53, 19.6, 19.79, 80776510, 1612704768.0], [20100121, 19.79, 19.88, 20.57, 19.76, 20.47, 93418186, 1888959488.0], [20100122, 20.47, 20.2, 21.1, 20.01, 20.900000000000002, 154445976, 3188523776.0], [20100125, 20.900000000000002, 20.56, 20.98, 20.42, 20.46, 80232725, 1658596992.0], [20100126, 20.46, 20.490000000000002, 20.900000000000002, 20.17, 20.69, 91936500, 1885519232.0], [20100127, 20.69, 20.67, 20.8, 19.78, 19.86, 94264363, 1898605056.0], [20100128, 19.86, 19.78, 19.85, 19.38, 19.7, 58691704, 1152620160.0], [20100129, 19.7, 19.6, 20.04, 19.48, 19.62, 53690104, 1062334272.0], [20100201, 19.62, 19.62, 19.62, 19.0, 19.22, 51669420, 994322880.0], [20100202, 19.22, 19.330000000000002, 19.7, 19.17, 19.240000000000002, 48969591, 951736960.0], [20100203, 19.240000000000002, 19.31, 19.93, 19.01, 19.89, 76493075, 1499985408.0], [20100204, 19.89, 19.61, 19.89, 19.6, 19.66, 46162099, 909308992.0], [20100205, 19.66, 19.2, 19.68, 19.16, 19.42, 43895954, 850183296.0], [20100208, 19.42, 19.45, 19.5, 19.080000000000002, 19.22, 37230982, 716731648.0], [20100209, 19.22, 19.2, 19.490000000000002, 19.17, 19.42, 26496190, 513741760.0], [20100210, 19.42, 19.59, 19.75, 19.5, 19.68, 30709495, 602686016.0], [20100211, 19.68, 19.69, 19.8, 19.59, 19.64, 27375492, 538434176.0], [20100212, 19.64, 19.73, 19.88, 19.66, 19.81, 29682512, 587217280.0], [20100222, 19.81, 19.73, 19.86, 19.580000000000002, 19.68, 33430729, 659002496.0], [20100223, 19.68, 19.650000000000002, 19.650000000000002, 19.25, 19.490000000000002, 30570947, 593524992.0], [20100224, 19.490000000000002, 19.35, 19.68, 19.240000000000002, 19.66, 38978358, 758532864.0], [20100225, 19.66, 19.75, 20.8, 19.75, 20.740000000000002, 194475975, 3998875392.0], [20100311, 20.740000000000002, 21.0, 21.8, 20.900000000000002, 21.3, 230271759, 4943091200.0], [20100312, 21.3, 21.32, 21.52, 21.02, 21.04, 74911752, 1595763968.0], [20100315, 21.04, 21.0, 21.150000000000002, 20.580000000000002, 20.68, 58127318, 1208927232.0], [20100316, 20.68, 20.63, 21.2, 20.51, 21.19, 56343015, 1176059904.0], [20100317, 21.19, 21.23, 21.75, 20.95, 21.67, 90740415, 1945888256.0], [20100318, 21.67, 21.66, 22.21, 21.55, 21.7, 88983821, 1948256896.0], [20100319, 21.7, 21.82, 22.04, 21.5, 21.8, 44756709, 974278016.0], [20100322, 21.8, 21.85, 22.35, 21.85, 22.21, 96636042, 2147457152.0], [20100323, 22.21, 22.25, 22.43, 21.89, 22.0, 62566261, 1386852352.0], [20100324, 22.0, 22.05, 22.39, 22.0, 22.03, 51092919, 1134210304.0], [20100325, 22.03, 21.96, 21.96, 21.46, 21.61, 52512296, 1139337600.0], [20100326, 21.61, 21.52, 22.51, 21.52, 22.26, 82497766, 1834668544.0], [20100329, 22.26, 22.45, 23.12, 22.31, 22.98, 139499328, 3200058624.0], [20100331, 22.98, 23.07, 23.09, 22.7, 22.78, 54201365, 1237976704.0], [20100401, 22.78, 22.77, 23.12, 22.650000000000002, 22.85, 58179154, 1330514432.0], [20100402, 22.85, 22.86, 23.1, 22.8, 22.91, 40777535, 934433152.0], [20100406, 22.91, 23.05, 23.38, 22.91, 22.990000000000002, 53809591, 1243971968.0], [20100407, 22.990000000000002, 23.0, 23.080000000000002, 22.54, 22.78, 50601633, 1150564480.0], [20100408, 22.78, 22.5, 22.97, 22.5, 22.580000000000002, 46876305, 1063340608.0], [20100409, 22.580000000000002, 22.6, 23.02, 22.59, 22.94, 38392741, 876658048.0], [20100412, 22.94, 23.0, 23.05, 22.21, 22.43, 57895624, 1306221440.0], [20100413, 22.43, 22.400000000000002, 23.12, 22.25, 23.03, 84063856, 1920139776.0], [20100414, 23.03, 23.12, 23.12, 22.76, 22.88, 38865502, 889428480.0], [20100415, 22.88, 22.96, 22.98, 22.490000000000002, 22.77, 42311790, 961485312.0], [20100416, 22.77, 22.67, 22.68, 22.02, 22.06, 54964770, 1223884928.0], [20100419, 22.06, 21.69, 21.69, 20.490000000000002, 20.56, 123269959, 2578443264.0], [20100420, 20.56, 20.55, 20.7, 20.0, 20.54, 63866293, 1299015808.0], [20100421, 20.54, 20.46, 20.89, 20.29, 20.86, 55737608, 1148974976.0], [20100422, 20.86, 20.69, 20.69, 20.080000000000002, 20.19, 69600677, 1410303104.0], [20100423, 20.19, 20.2, 20.85, 19.95, 20.39, 83772876, 1704941952.0], [20100426, 20.39, 20.42, 20.79, 20.22, 20.46, 46179483, 949350080.0], [20100427, 20.46, 20.26, 20.36, 19.78, 20.11, 57834285, 1160690560.0], [20100429, 20.11, 20.25, 20.6, 20.16, 20.19, 54096309, 1103099392.0], [20100430, 20.19, 20.3, 20.63, 20.16, 20.59, 52265741, 1070286784.0], [20100504, 20.59, 20.22, 20.57, 19.900000000000002, 20.19, 46170463, 933963136.0], [20100505, 20.19, 19.95, 20.35, 19.67, 20.31, 54733838, 1092883200.0], [20100506, 20.31, 20.1, 20.1, 19.0, 19.04, 74669511, 1455622784.0], [20100507, 19.04, 18.66, 19.080000000000002, 18.45, 18.55, 61558279, 1154038784.0], [20100510, 18.55, 18.72, 19.150000000000002, 18.5, 18.98, 45360001, 855166080.0], [20100511, 18.98, 19.44, 19.52, 18.5, 18.75, 59396296, 1134347392.0], [20100512, 18.75, 18.47, 19.240000000000002, 18.43, 19.19, 81130496, 1535265024.0], [20100513, 19.19, 19.1, 19.96, 19.0, 19.71, 78035578, 1526868736.0], [20100514, 19.71, 19.51, 19.64, 19.23, 19.400000000000002, 38321249, 744352320.0], [20100517, 19.400000000000002, 19.17, 19.17, 18.6, 18.66, 43804793, 822883392.0], [20100518, 18.66, 18.73, 19.5, 18.72, 19.35, 62168559, 1190275840.0], [20100519, 19.35, 19.16, 19.67, 19.0, 19.26, 40046627, 774847552.0], [20100520, 19.26, 19.1, 19.45, 18.79, 18.91, 38877427, 740314176.0], [20100521, 18.91, 18.48, 19.3, 18.400000000000002, 19.23, 40777827, 771270528.0], [20100524, 19.23, 19.38, 20.0, 19.38, 19.740000000000002, 61911238, 1221387648.0], [20100525, 19.740000000000002, 19.6, 19.66, 18.990000000000002, 19.14, 52506336, 1010824704.0], [20100526, 19.14, 19.21, 19.38, 18.94, 19.11, 25592461, 489097248.0], [20100527, 19.11, 19.080000000000002, 19.32, 18.8, 19.31, 31281232, 598110784.0], [20100528, 19.31, 19.52, 19.6, 19.03, 19.13, 32337600, 623966144.0], [20100531, 19.13, 18.900000000000002, 19.11, 18.5, 18.54, 51779891, 972373568.0], [20100601, 18.54, 18.47, 18.73, 18.3, 18.42, 41838832, 771511552.0], [20100602, 18.42, 18.38, 18.48, 18.07, 18.400000000000002, 31485389, 575726784.0], [20100603, 18.400000000000002, 18.490000000000002, 18.6, 18.16, 18.2, 41470018, 761913856.0], [20100604, 18.2, 18.13, 18.28, 18.05, 18.17, 28804637, 522316736.0], [20100607, 18.17, 17.900000000000002, 18.05, 17.59, 17.64, 47409887, 842961728.0], [20100608, 17.64, 17.69, 17.81, 17.18, 17.400000000000002, 40051743, 701941312.0], [20100609, 17.400000000000002, 17.490000000000002, 18.54, 17.17, 18.5, 93220918, 1677856512.0], [20100610, 18.5, 13.700000000000001, 14.0, 13.66, 13.700000000000001, 52437769, 725462720.0], [20100611, 13.700000000000001, 13.77, 14.17, 13.71, 13.82, 63179327, 880845056.0], [20100617, 13.82, 13.91, 14.13, 13.77, 13.85, 47895735, 667865280.0], [20100618, 13.85, 13.86, 14.200000000000001, 13.780000000000001, 13.9, 65781891, 922043264.0], [20100621, 13.9, 14.0, 14.64, 13.85, 14.48, 98921549, 1418075392.0], [20100622, 14.48, 14.42, 14.67, 14.36, 14.49, 43036535, 623676480.0], [20100623, 14.49, 14.4, 14.530000000000001, 14.09, 14.25, 39150500, 558300864.0], [20100624, 14.25, 14.21, 14.5, 14.040000000000001, 14.34, 34387096, 492785952.0], [20100625, 14.34, 14.25, 14.48, 14.200000000000001, 14.4, 32535651, 467122592.0], [20100628, 14.4, 14.4, 14.65, 14.22, 14.43, 48930056, 708587776.0], [20100629, 14.43, 14.450000000000001, 14.5, 13.74, 13.76, 65494721, 921508608.0], [20100630, 13.76, 13.69, 13.86, 13.52, 13.6, 34558958, 473254400.0], [20100701, 13.6, 13.56, 13.8, 13.48, 13.5, 32989253, 448251008.0], [20100702, 13.5, 13.55, 13.68, 13.14, 13.67, 44785293, 602308800.0], [20100705, 13.67, 13.450000000000001, 13.75, 13.21, 13.530000000000001, 35989580, 485101376.0], [20100706, 13.530000000000001, 13.540000000000001, 13.85, 13.450000000000001, 13.83, 50169905, 685881920.0], [20100707, 13.83, 13.74, 13.83, 13.6, 13.76, 33977340, 465516544.0], [20100708, 13.76, 13.88, 14.06, 13.73, 13.790000000000001, 45101784, 626025792.0], [20100709, 13.790000000000001, 13.81, 14.49, 13.69, 14.23, 76856389, 1085618816.0], [20100712, 14.23, 14.23, 14.66, 14.15, 14.43, 58299174, 841572608.0], [20100713, 14.43, 14.21, 14.370000000000001, 14.06, 14.17, 44913760, 636641728.0], [20100714, 14.17, 14.22, 14.64, 14.22, 14.41, 60363343, 871449984.0], [20100715, 14.41, 14.41, 14.620000000000001, 14.07, 14.1, 47460309, 678620864.0], [20100716, 14.1, 14.0, 14.23, 13.9, 14.15, 40892325, 573948224.0], [20100719, 14.15, 14.07, 14.63, 13.98, 14.530000000000001, 65708689, 947603776.0], [20100720, 14.530000000000001, 14.59, 14.96, 14.5, 14.65, 79072757, 1165343104.0], [20100721, 14.65, 14.68, 14.73, 14.51, 14.65, 44902488, 656426752.0], [20100722, 14.65, 14.59, 14.85, 14.49, 14.8, 56509381, 833413440.0], [20100723, 14.8, 14.8, 15.15, 14.73, 14.92, 76799211, 1145633792.0], [20100726, 14.92, 14.92, 15.0, 14.76, 14.89, 40369550, 599720832.0], [20100727, 14.89, 14.81, 14.81, 14.56, 14.61, 52103320, 763432000.0], [20100728, 14.61, 14.700000000000001, 15.14, 14.58, 15.07, 85532236, 1277292928.0], [20100729, 15.07, 15.1, 15.22, 14.92, 15.08, 69649439, 1049605504.0], [20100730, 15.08, 15.0, 15.05, 14.86, 14.98, 33083139, 494243456.0], [20100802, 14.98, 14.91, 15.3, 14.870000000000001, 15.3, 65421012, 992064192.0], [20100803, 15.3, 15.31, 15.34, 14.9, 14.91, 62854668, 950090560.0], [20100804, 14.91, 14.9, 14.93, 14.540000000000001, 14.790000000000001, 75269997, 1107946624.0], [20100805, 14.790000000000001, 14.75, 14.75, 14.42, 14.530000000000001, 64461099, 939332416.0], [20100806, 14.530000000000001, 14.5, 14.74, 14.3, 14.69, 63904291, 927585920.0], [20100809, 14.69, 14.65, 14.8, 14.5, 14.6, 65817780, 961880768.0], [20100810, 14.6, 14.620000000000001, 14.69, 14.030000000000001, 14.07, 70934886, 1019389632.0], [20100811, 14.07, 14.05, 14.290000000000001, 14.01, 14.120000000000001, 40185978, 567503552.0], [20100812, 14.120000000000001, 13.98, 14.120000000000001, 13.82, 13.89, 52092833, 725912640.0], [20100813, 13.89, 13.93, 14.02, 13.700000000000001, 13.99, 65122982, 902877120.0], [20100816, 13.99, 13.91, 14.38, 13.85, 14.3, 70298086, 995317248.0], [20100817, 14.3, 14.31, 14.47, 14.18, 14.41, 58280094, 834705792.0], [20100818, 14.41, 14.42, 14.59, 14.25, 14.3, 72467574, 1043450944.0], [20100819, 14.3, 14.3, 14.56, 14.13, 14.450000000000001, 88905564, 1278554880.0], [20100820, 14.450000000000001, 14.3, 14.55, 14.16, 14.19, 62482199, 896280064.0], [20100823, 14.19, 14.200000000000001, 14.58, 14.200000000000001, 14.34, 57525198, 829524096.0], [20100824, 14.34, 14.32, 14.540000000000001, 14.15, 14.38, 48256463, 694908864.0], [20100825, 14.38, 14.290000000000001, 14.33, 13.98, 14.030000000000001, 49499195, 699447232.0], [20100826, 14.030000000000001, 14.16, 14.19, 13.93, 13.97, 29704170, 416241568.0], [20100827, 13.97, 13.99, 14.13, 13.88, 13.98, 35648958, 498344608.0], [20100830, 13.98, 14.06, 14.200000000000001, 13.97, 14.1, 52065218, 733619328.0], [20100831, 14.1, 14.040000000000001, 14.13, 13.92, 13.99, 51313006, 718625408.0], [20100901, 13.99, 14.07, 14.34, 13.790000000000001, 13.99, 90479283, 1270601472.0], [20100902, 13.99, 14.280000000000001, 14.280000000000001, 13.950000000000001, 14.07, 67694138, 952725696.0], [20100903, 14.07, 14.07, 14.07, 13.83, 13.950000000000001, 61894269, 860281600.0], [20100906, 13.950000000000001, 14.01, 14.26, 13.88, 14.23, 104581943, 1478452480.0], [20100907, 14.23, 14.25, 14.34, 14.05, 14.16, 58235840, 825884800.0], [20100908, 14.16, 14.05, 14.07, 13.8, 13.89, 86168491, 1196825856.0], [20100909, 13.89, 13.89, 13.9, 13.450000000000001, 13.540000000000001, 111465647, 1518435840.0], [20100910, 13.540000000000001, 13.55, 13.61, 13.3, 13.51, 53410553, 718666816.0], [20100913, 13.51, 13.450000000000001, 13.65, 13.3, 13.49, 72412342, 973891200.0], [20100914, 13.49, 13.58, 13.67, 13.41, 13.5, 61653853, 837069888.0], [20100915, 13.5, 13.530000000000001, 13.530000000000001, 13.3, 13.33, 44861148, 598976960.0], [20100916, 13.33, 13.3, 13.3, 12.9, 13.02, 73439103, 962141568.0], [20100917, 13.02, 13.09, 13.13, 12.9, 12.96, 43280633, 561810752.0], [20100921, 12.96, 13.0, 13.1, 12.870000000000001, 12.94, 33671474, 435800768.0], [20100927, 12.94, 13.0, 13.02, 12.89, 12.93, 43203690, 558528384.0], [20100928, 12.93, 12.92, 12.92, 12.57, 12.58, 63988129, 812414080.0], [20100929, 12.58, 12.200000000000001, 12.69, 12.120000000000001, 12.49, 79916494, 997197184.0], [20100930, 12.49, 12.370000000000001, 12.99, 12.32, 12.96, 76420556, 979547200.0], [20101008, 12.96, 13.09, 13.47, 12.86, 13.36, 99243331, 1315643008.0], [20101011, 13.36, 13.370000000000001, 14.05, 13.36, 13.89, 168240264, 2318100736.0], [20101012, 13.89, 13.83, 13.98, 13.700000000000001, 13.96, 108929191, 1510045056.0], [20101013, 13.96, 13.97, 14.49, 13.88, 14.44, 211717370, 3007557120.0], [20101014, 14.44, 14.51, 15.0, 14.34, 14.39, 219500516, 3224286976.0], [20101015, 14.39, 14.32, 15.290000000000001, 14.290000000000001, 15.25, 282011075, 4209289472.0], [20101018, 15.25, 15.6, 15.950000000000001, 15.21, 15.35, 267097716, 4152881152.0], [20101019, 15.35, 15.35, 15.4, 15.0, 15.36, 144202185, 2190463488.0], [20101020, 15.36, 15.23, 15.75, 15.1, 15.27, 185767858, 2865243904.0], [20101021, 15.27, 15.27, 15.290000000000001, 14.55, 14.69, 150426073, 2232984832.0], [20101022, 14.69, 14.64, 14.74, 14.38, 14.55, 109896506, 1596056448.0], [20101025, 14.55, 14.58, 14.950000000000001, 14.24, 14.72, 143474639, 2098193280.0], [20101026, 14.72, 14.76, 14.97, 14.4, 14.620000000000001, 107789175, 1582273792.0], [20101027, 14.620000000000001, 14.56, 14.98, 14.39, 14.43, 121544448, 1780283776.0], [20101028, 14.43, 14.43, 14.700000000000001, 14.27, 14.57, 99319456, 1438269056.0], [20101029, 14.57, 14.68, 14.68, 14.3, 14.48, 97225797, 1407668608.0], [20101101, 14.48, 14.51, 14.74, 14.47, 14.65, 116241177, 1695574784.0], [20101102, 14.65, 14.65, 14.780000000000001, 14.27, 14.5, 137575640, 1996966912.0], [20101103, 14.5, 14.5, 14.98, 14.36, 14.69, 192927706, 2844550912.0], [20101104, 14.69, 14.75, 14.83, 14.5, 14.700000000000001, 159439685, 2340672512.0], [20101105, 14.700000000000001, 14.86, 14.94, 14.58, 14.72, 148253623, 2178617088.0], [20101108, 14.72, 14.780000000000001, 15.120000000000001, 14.74, 14.91, 158999856, 2373788672.0], [20101109, 14.91, 14.950000000000001, 15.0, 14.4, 14.51, 168692580, 2472861440.0], [20101110, 14.51, 14.450000000000001, 14.450000000000001, 13.98, 14.120000000000001, 185659480, 2623791360.0], [20101111, 14.120000000000001, 14.11, 14.450000000000001, 14.05, 14.24, 140741160, 1997773568.0], [20101112, 14.24, 14.14, 14.14, 13.36, 13.38, 162468793, 2234619136.0], [20101115, 13.38, 13.450000000000001, 13.59, 13.16, 13.530000000000001, 102330904, 1361157760.0], [20101116, 13.530000000000001, 13.4, 13.41, 12.97, 13.030000000000001, 101346354, 1333616512.0], [20101117, 13.030000000000001, 12.92, 13.36, 12.85, 13.13, 88936367, 1168116352.0], [20101118, 13.13, 13.25, 13.31, 13.05, 13.19, 51868061, 683851008.0], [20101119, 13.19, 13.24, 13.26, 12.86, 13.120000000000001, 80225581, 1047077120.0], [20101122, 13.120000000000001, 12.9, 13.030000000000001, 12.8, 12.870000000000001, 81871304, 1055428736.0], [20101123, 12.870000000000001, 12.83, 12.83, 12.52, 12.66, 82534428, 1044622784.0], [20101124, 12.66, 12.65, 12.92, 12.64, 12.790000000000001, 59367417, 759510272.0], [20101125, 12.790000000000001, 12.9, 13.07, 12.69, 13.0, 85551206, 1103140736.0], [20101126, 13.0, 13.09, 13.200000000000001, 12.91, 13.040000000000001, 72170185, 941692416.0], [20101129, 13.040000000000001, 12.97, 13.05, 12.84, 12.96, 44456207, 574483840.0], [20101130, 12.96, 12.92, 12.98, 12.530000000000001, 12.69, 70465506, 896825472.0], [20101201, 12.69, 12.66, 12.82, 12.620000000000001, 12.74, 31699307, 403667360.0], [20101202, 12.74, 12.950000000000001, 12.97, 12.75, 12.790000000000001, 46735608, 601006336.0], [20101203, 12.790000000000001, 12.81, 12.89, 12.73, 12.82, 33562275, 430350144.0], [20101206, 12.82, 12.870000000000001, 13.120000000000001, 12.81, 13.05, 67233922, 873902656.0], [20101207, 13.05, 13.0, 13.11, 12.870000000000001, 13.06, 50371023, 653787584.0], [20101208, 13.06, 13.040000000000001, 13.07, 12.870000000000001, 12.91, 46375216, 600882752.0], [20101209, 12.91, 12.85, 12.86, 12.68, 12.700000000000001, 50052445, 638381504.0], [20101210, 12.700000000000001, 12.64, 12.85, 12.63, 12.780000000000001, 33921914, 431884192.0], [20101213, 12.780000000000001, 12.83, 13.030000000000001, 12.73, 13.0, 83881971, 1078465152.0], [20101214, 13.0, 13.0, 13.09, 12.88, 12.950000000000001, 54829480, 711605440.0], [20101215, 12.950000000000001, 12.96, 13.07, 12.91, 12.94, 72040472, 935727296.0], [20101216, 12.94, 12.93, 12.94, 12.73, 12.790000000000001, 60753484, 779685312.0], [20101217, 12.790000000000001, 12.780000000000001, 12.780000000000001, 12.66, 12.72, 57386953, 728978368.0], [20101220, 12.72, 12.74, 12.75, 12.31, 12.43, 91831797, 1147808512.0], [20101221, 12.43, 12.450000000000001, 12.870000000000001, 12.35, 12.790000000000001, 97255977, 1230271104.0], [20101222, 12.790000000000001, 12.780000000000001, 12.85, 12.5, 12.540000000000001, 58037506, 734623616.0], [20101223, 12.540000000000001, 12.57, 13.01, 12.48, 12.700000000000001, 85513637, 1090345600.0], [20101224, 12.700000000000001, 12.6, 12.870000000000001, 12.530000000000001, 12.74, 61330576, 782233344.0], [20101227, 12.74, 12.91, 12.98, 12.48, 12.51, 62916617, 800835200.0], [20101228, 12.51, 12.5, 12.68, 12.36, 12.38, 50643978, 634014656.0], [20101229, 12.38, 12.42, 12.51, 12.3, 12.39, 43781538, 541086528.0], [20101230, 12.39, 12.4, 12.47, 12.19, 12.31, 49486273, 609301312.0], [20101231, 12.31, 12.33, 12.4, 12.25, 12.39, 70100841, 863181184.0], [20110104, 12.39, 12.42, 12.68, 12.3, 12.61, 104301454, 1307174912.0], [20110105, 12.61, 12.700000000000001, 12.91, 12.63, 12.71, 107014161, 1367751424.0], [20110106, 12.71, 12.73, 12.89, 12.6, 12.67, 63954083, 814451712.0], [20110107, 12.67, 12.69, 13.51, 12.58, 13.23, 278797594, 3673752832.0], [20110110, 13.23, 13.11, 13.34, 12.93, 13.07, 128007500, 1679801984.0], [20110111, 13.07, 13.0, 13.42, 13.0, 13.4, 114502560, 1518387968.0], [20110112, 13.4, 13.44, 13.5, 13.21, 13.49, 103066730, 1380549760.0], [20110113, 13.49, 13.49, 13.55, 13.33, 13.34, 55412160, 743119680.0], [20110114, 13.34, 13.290000000000001, 13.290000000000001, 13.07, 13.14, 58900525, 775149760.0], [20110117, 13.14, 12.97, 13.1, 12.41, 12.61, 85126256, 1090523008.0], [20110118, 12.61, 12.57, 12.780000000000001, 12.52, 12.69, 39880973, 505302336.0], [20110119, 12.69, 12.700000000000001, 12.83, 12.58, 12.82, 39144999, 497010144.0], [20110120, 12.82, 12.77, 12.81, 12.47, 12.48, 45362809, 571579136.0], [20110121, 12.48, 12.49, 13.18, 12.48, 12.75, 69001299, 884042048.0], [20110124, 12.75, 12.72, 12.85, 12.61, 12.74, 40025944, 509605600.0], [20110125, 12.74, 12.75, 12.950000000000001, 12.67, 12.870000000000001, 49402537, 634358528.0], [20110126, 12.870000000000001, 12.9, 12.93, 12.82, 12.88, 32488433, 418118016.0], [20110127, 12.88, 12.75, 12.870000000000001, 12.51, 12.83, 69649478, 885350208.0], [20110128, 12.83, 12.77, 12.84, 12.59, 12.69, 53000399, 672289536.0], [20110131, 12.69, 12.700000000000001, 12.780000000000001, 12.6, 12.72, 52767631, 669997056.0], [20110201, 12.72, 12.73, 12.77, 12.65, 12.76, 41824771, 532086944.0], [20110209, 12.76, 12.71, 12.83, 12.59, 12.63, 50344812, 640373696.0], [20110210, 12.63, 12.61, 12.790000000000001, 12.57, 12.77, 47401671, 601093824.0], [20110211, 12.77, 12.75, 12.780000000000001, 12.63, 12.75, 86524659, 1097943936.0], [20110214, 12.75, 12.73, 13.200000000000001, 12.72, 13.14, 155522887, 2025335168.0], [20110215, 13.14, 13.15, 13.200000000000001, 13.0, 13.030000000000001, 111743067, 1462480128.0], [20110216, 13.030000000000001, 12.98, 13.02, 12.88, 12.96, 108130990, 1399038848.0], [20110217, 12.96, 13.040000000000001, 13.21, 12.98, 13.08, 107896347, 1410869120.0], [20110218, 13.08, 13.040000000000001, 13.18, 12.91, 13.040000000000001, 68116200, 887867072.0], [20110221, 13.040000000000001, 12.93, 13.02, 12.86, 13.01, 76184521, 985182784.0], [20110222, 13.01, 12.99, 12.99, 12.6, 12.65, 93354989, 1190287232.0], [20110223, 12.65, 12.620000000000001, 12.73, 12.51, 12.61, 66811755, 842434368.0], [20110224, 12.61, 12.6, 12.61, 12.48, 12.6, 97281919, 1219329408.0], [20110225, 12.6, 12.59, 12.76, 12.52, 12.65, 61226468, 773953728.0], [20110228, 12.65, 12.65, 12.74, 12.55, 12.71, 50718950, 642186240.0], [20110301, 12.71, 12.73, 13.01, 12.73, 12.950000000000001, 128630210, 1658382848.0], [20110302, 12.950000000000001, 12.88, 13.34, 12.83, 13.18, 198210460, 2605382400.0], [20110303, 13.18, 13.18, 13.790000000000001, 13.18, 13.450000000000001, 263696326, 3550340352.0], [20110304, 13.450000000000001, 13.39, 13.59, 13.33, 13.56, 120797971, 1626377344.0], [20110307, 13.56, 13.58, 13.82, 13.47, 13.61, 121331696, 1655652992.0], [20110308, 13.61, 13.59, 13.82, 13.540000000000001, 13.63, 95174193, 1301033088.0], [20110309, 13.63, 13.68, 13.790000000000001, 13.58, 13.61, 75569415, 1034222208.0], [20110310, 13.61, 13.57, 13.57, 13.21, 13.24, 94145605, 1256350976.0], [20110311, 13.24, 13.22, 13.290000000000001, 13.02, 13.1, 64682922, 851985600.0], [20110314, 13.1, 13.09, 13.21, 13.07, 13.120000000000001, 44064900, 578145216.0], [20110315, 13.120000000000001, 13.08, 13.08, 12.74, 12.91, 92725768, 1193536384.0], [20110316, 12.91, 12.89, 13.08, 12.82, 13.01, 62901816, 814120000.0], [20110317, 13.01, 12.88, 12.97, 12.81, 12.86, 46829496, 602924288.0], [20110318, 12.86, 12.950000000000001, 13.030000000000001, 12.85, 12.9, 43770807, 566212736.0], [20110321, 12.9, 12.9, 13.05, 12.86, 12.94, 46708141, 604983296.0], [20110322, 12.94, 12.98, 13.31, 12.83, 13.18, 70018764, 919016000.0], [20110323, 13.18, 13.15, 13.38, 13.11, 13.280000000000001, 56238253, 746472064.0], [20110324, 13.280000000000001, 13.3, 13.38, 13.120000000000001, 13.18, 39629180, 523824416.0], [20110325, 13.18, 13.21, 13.57, 13.21, 13.4, 83143551, 1116145920.0], [20110328, 13.4, 13.55, 13.71, 13.41, 13.44, 89692561, 1219766912.0], [20110329, 13.44, 13.47, 13.85, 13.46, 13.620000000000001, 116597369, 1593941120.0], [20110330, 13.620000000000001, 13.73, 14.0, 13.65, 13.85, 171723152, 2380731136.0], [20110331, 13.85, 13.85, 13.9, 13.51, 13.620000000000001, 78290829, 1072999168.0], [20110401, 13.620000000000001, 13.6, 14.17, 13.6, 14.14, 139484638, 1947168640.0], [20110406, 14.14, 14.15, 14.6, 14.15, 14.59, 191242695, 2768155392.0], [20110407, 14.59, 14.58, 14.700000000000001, 14.47, 14.55, 98951023, 1443643904.0], [20110408, 14.55, 14.530000000000001, 14.700000000000001, 14.39, 14.52, 68431749, 995248768.0], [20110411, 14.52, 14.56, 14.9, 14.49, 14.530000000000001, 120906813, 1775882496.0], [20110412, 14.530000000000001, 14.49, 14.67, 14.290000000000001, 14.43, 87681115, 1271603456.0], [20110413, 14.43, 14.34, 15.05, 14.33, 14.99, 114475526, 1677223680.0], [20110414, 14.99, 15.08, 15.26, 14.92, 14.96, 126396923, 1907393152.0], [20110415, 14.96, 14.9, 15.15, 14.8, 15.08, 72972838, 1095421312.0], [20110418, 15.08, 15.01, 15.200000000000001, 14.9, 15.0, 79681035, 1200582144.0], [20110419, 15.0, 14.85, 15.0, 14.56, 14.57, 85498252, 1261580032.0], [20110420, 14.57, 14.6, 14.8, 14.41, 14.51, 60869160, 887371136.0], [20110421, 14.51, 14.63, 14.8, 14.49, 14.55, 56955897, 832686400.0], [20110422, 14.55, 14.55, 14.65, 14.38, 14.450000000000001, 47599632, 690125824.0], [20110425, 14.450000000000001, 14.57, 14.73, 14.4, 14.540000000000001, 75979221, 1108066432.0], [20110426, 14.540000000000001, 14.58, 14.76, 14.5, 14.75, 84160008, 1234241152.0], [20110427, 14.75, 14.83, 14.99, 14.450000000000001, 14.620000000000001, 97470766, 1439938944.0], [20110429, 14.620000000000001, 14.700000000000001, 14.74, 14.0, 14.280000000000001, 101688583, 1452649728.0], [20110503, 14.280000000000001, 14.24, 14.41, 14.120000000000001, 14.290000000000001, 47035506, 673472576.0], [20110504, 14.290000000000001, 14.200000000000001, 14.370000000000001, 13.74, 13.83, 81001236, 1132838528.0], [20110505, 13.83, 13.75, 13.99, 13.63, 13.88, 46974559, 650093888.0], [20110506, 13.88, 13.72, 13.97, 13.66, 13.82, 36757391, 508740032.0], [20110509, 13.82, 13.8, 13.97, 13.700000000000001, 13.76, 30554676, 422490272.0], [20110510, 13.76, 13.8, 13.99, 13.71, 13.97, 36795361, 511163680.0], [20110511, 13.97, 13.97, 14.05, 13.81, 13.88, 27344003, 380898272.0], [20110512, 13.88, 13.81, 13.94, 13.64, 13.65, 37059483, 511077952.0], [20110513, 13.65, 13.68, 13.83, 13.49, 13.83, 52149614, 712045056.0], [20110516, 13.83, 13.75, 13.91, 13.68, 13.69, 37488832, 517163712.0], [20110517, 13.69, 13.700000000000001, 14.0, 13.620000000000001, 13.91, 48282261, 669260992.0], [20110518, 13.91, 13.89, 14.22, 13.84, 14.15, 54624469, 770723072.0], [20110519, 14.15, 14.18, 14.32, 14.1, 14.14, 44471117, 632129344.0], [20110520, 14.14, 14.13, 14.35, 14.1, 14.24, 51652211, 736778816.0], [20110523, 14.24, 14.17, 14.23, 13.8, 13.86, 49529764, 690545344.0], [20110524, 13.86, 13.82, 13.94, 13.790000000000001, 13.85, 33302192, 462259456.0], [20110525, 13.85, 13.82, 13.86, 13.58, 13.6, 30456437, 417290080.0], [20110526, 13.6, 13.71, 13.75, 13.56, 13.65, 32165477, 439304192.0], [20110527, 13.65, 13.68, 13.89, 13.57, 13.69, 42690707, 586884288.0], [20110530, 13.69, 13.65, 13.86, 13.57, 13.8, 32773527, 450312960.0], [20110531, 13.8, 13.81, 13.870000000000001, 13.64, 13.86, 54862272, 754258688.0], [20110601, 13.86, 13.8, 13.88, 13.69, 13.74, 43373105, 597661120.0], [20110602, 13.74, 13.6, 13.65, 13.07, 13.21, 78054220, 1039092736.0], [20110603, 13.21, 10.02, 10.14, 10.0, 10.09, 38481953, 387260352.0], [20110607, 10.09, 10.040000000000001, 10.13, 9.98, 10.1, 32112692, 322851680.0], [20110608, 10.1, 10.11, 10.120000000000001, 9.78, 9.92, 71399603, 705901504.0], [20110609, 9.92, 9.9, 9.9, 9.67, 9.69, 50650154, 494816800.0], [20110610, 9.69, 9.71, 9.8, 9.68, 9.74, 41514189, 403650848.0], [20110613, 9.74, 9.700000000000001, 9.83, 9.620000000000001, 9.790000000000001, 33499528, 325257120.0], [20110614, 9.790000000000001, 9.78, 10.040000000000001, 9.73, 9.92, 59763717, 594459904.0], [20110615, 9.92, 9.9, 9.9, 9.69, 9.72, 50642541, 494521280.0], [20110616, 9.72, 9.67, 9.71, 9.59, 9.61, 43684110, 420806048.0], [20110617, 9.61, 9.61, 9.69, 9.55, 9.56, 38151775, 367427552.0], [20110620, 9.56, 9.55, 9.67, 9.51, 9.65, 49155845, 471826240.0], [20110621, 9.65, 9.66, 9.72, 9.63, 9.68, 44032371, 426182656.0], [20110622, 9.68, 9.73, 9.73, 9.57, 9.63, 44402682, 428768704.0], [20110623, 9.63, 9.620000000000001, 9.790000000000001, 9.5, 9.74, 51462993, 496177920.0], [20110624, 9.74, 9.69, 10.18, 9.67, 10.1, 108608292, 1083590784.0], [20110627, 10.1, 10.1, 10.21, 10.0, 10.07, 61879841, 624566464.0], [20110628, 10.07, 10.07, 10.08, 9.89, 10.0, 48625916, 485148832.0], [20110629, 10.0, 10.0, 10.040000000000001, 9.74, 9.76, 92115792, 906629888.0], [20110630, 9.76, 9.78, 9.97, 9.74, 9.84, 89477914, 880212544.0], [20110701, 9.84, 9.85, 9.86, 9.65, 9.74, 84950358, 829257856.0], [20110704, 9.74, 9.790000000000001, 10.120000000000001, 9.78, 10.1, 137704167, 1372265472.0], [20110705, 10.1, 10.1, 10.18, 9.99, 10.05, 79844236, 803065792.0], [20110706, 10.05, 10.01, 10.01, 9.8, 9.92, 78083396, 771582208.0], [20110707, 9.92, 10.09, 10.15, 9.9, 9.93, 110306181, 1107281024.0], [20110708, 9.93, 9.950000000000001, 10.25, 9.93, 10.14, 96178652, 973144640.0], [20110711, 10.14, 10.05, 10.13, 9.96, 10.05, 77297565, 774789760.0], [20110712, 10.05, 9.97, 10.02, 9.84, 9.88, 73779698, 730710144.0], [20110713, 9.88, 9.93, 10.08, 9.870000000000001, 10.01, 60517246, 605053184.0], [20110714, 10.01, 10.0, 10.1, 9.97, 10.1, 72244581, 725394112.0], [20110715, 10.1, 10.05, 10.14, 9.99, 10.09, 66656003, 672068544.0], [20110718, 10.09, 10.1, 10.1, 9.93, 10.0, 88296134, 883661184.0], [20110719, 10.0, 9.94, 9.96, 9.82, 9.85, 77790440, 768616576.0], [20110720, 9.85, 9.9, 9.94, 9.77, 9.84, 63761031, 626819392.0], [20110721, 9.84, 9.83, 9.85, 9.64, 9.73, 73648903, 716204416.0], [20110722, 9.73, 9.75, 9.78, 9.67, 9.700000000000001, 52488395, 509417152.0], [20110725, 9.700000000000001, 9.65, 9.67, 9.370000000000001, 9.43, 88189088, 838678400.0], [20110726, 9.43, 9.43, 9.55, 9.38, 9.42, 45125010, 426214464.0], [20110727, 9.42, 9.38, 9.42, 9.35, 9.39, 48213160, 452508640.0], [20110728, 9.39, 9.33, 9.34, 9.15, 9.22, 65663811, 605993984.0], [20110729, 9.22, 9.25, 9.61, 9.13, 9.4, 95487760, 894864384.0], [20110801, 9.4, 9.33, 9.46, 9.27, 9.32, 44930056, 420409952.0], [20110802, 9.32, 9.25, 9.31, 9.13, 9.26, 41364988, 380816096.0], [20110803, 9.26, 9.19, 9.31, 9.17, 9.26, 31523822, 291253824.0], [20110804, 9.26, 9.31, 9.4, 9.27, 9.28, 30410552, 283911232.0], [20110805, 9.28, 9.09, 9.15, 9.0, 9.03, 71952165, 651685184.0], [20110808, 9.03, 8.950000000000001, 9.09, 8.620000000000001, 8.73, 98624718, 871891968.0], [20110809, 8.73, 8.52, 8.950000000000001, 8.47, 8.870000000000001, 110925176, 968666688.0], [20110810, 8.870000000000001, 9.02, 9.08, 8.870000000000001, 8.91, 67295852, 605242176.0], [20110811, 8.91, 8.73, 9.15, 8.71, 9.1, 74782511, 673428928.0], [20110812, 9.1, 9.120000000000001, 9.15, 8.98, 9.03, 51162640, 463907936.0], [20110815, 9.03, 9.07, 9.39, 8.99, 9.370000000000001, 89493443, 825023424.0], [20110816, 9.370000000000001, 9.35, 9.51, 9.27, 9.35, 92194078, 866602368.0], [20110817, 9.35, 9.34, 9.41, 9.28, 9.28, 44535594, 415370560.0], [20110818, 9.28, 9.32, 9.33, 9.09, 9.120000000000001, 40832235, 375402144.0], [20110819, 9.120000000000001, 8.99, 9.08, 8.94, 9.02, 55545006, 500195840.0], [20110822, 9.02, 9.040000000000001, 9.15, 8.950000000000001, 8.98, 42762550, 385779136.0], [20110823, 8.98, 9.03, 9.19, 8.93, 9.18, 48210876, 438712160.0], [20110824, 9.18, 9.21, 9.34, 9.08, 9.1, 53322202, 490717792.0], [20110825, 9.1, 9.15, 9.53, 9.11, 9.48, 121038880, 1135191040.0], [20110826, 9.48, 9.42, 9.51, 9.32, 9.46, 61998169, 584450240.0], [20110829, 9.46, 9.290000000000001, 9.290000000000001, 9.13, 9.18, 75330948, 693917120.0], [20110830, 9.18, 9.25, 9.4, 9.15, 9.19, 49166774, 456223296.0], [20110831, 9.19, 9.18, 9.35, 9.16, 9.290000000000001, 34349428, 318100896.0], [20110901, 9.290000000000001, 9.31, 9.43, 9.28, 9.370000000000001, 58506018, 548068864.0], [20110902, 9.370000000000001, 9.35, 9.4, 9.200000000000001, 9.290000000000001, 32039819, 297248800.0], [20110905, 9.290000000000001, 9.200000000000001, 9.22, 9.11, 9.15, 30840689, 282591744.0], [20110906, 9.15, 9.09, 9.22, 9.03, 9.11, 42139539, 384694368.0], [20110907, 9.11, 9.13, 9.38, 9.08, 9.290000000000001, 40598521, 374413888.0], [20110908, 9.290000000000001, 9.3, 9.33, 9.200000000000001, 9.26, 28413650, 263397216.0], [20110909, 9.26, 9.3, 9.41, 9.22, 9.3, 38055811, 354331616.0], [20110913, 9.3, 9.18, 9.22, 9.120000000000001, 9.15, 27627217, 252939808.0], [20110914, 9.15, 9.200000000000001, 9.21, 8.94, 9.1, 50592099, 457967168.0], [20110915, 9.1, 9.1, 9.17, 8.94, 8.950000000000001, 56765027, 512651840.0], [20110916, 8.950000000000001, 9.02, 9.07, 8.950000000000001, 8.98, 42224050, 380213984.0], [20110919, 8.98, 8.91, 8.92, 8.790000000000001, 8.81, 41510239, 366080576.0], [20110920, 8.81, 8.8, 8.92, 8.73, 8.86, 34551618, 305251360.0], [20110921, 8.86, 8.86, 9.22, 8.76, 9.09, 70353056, 635069888.0], [20110922, 9.09, 9.01, 9.02, 8.8, 8.82, 53791988, 479557632.0], [20110923, 8.82, 8.71, 8.81, 8.61, 8.73, 54164832, 470756864.0], [20110926, 8.73, 8.65, 8.72, 8.4, 8.44, 81748380, 697436160.0], [20110927, 8.44, 8.52, 8.58, 8.48, 8.52, 40252611, 343008384.0], [20110928, 8.52, 8.59, 8.6, 8.4, 8.43, 42407399, 360008928.0], [20110929, 8.43, 8.39, 8.52, 8.33, 8.45, 43757787, 369392512.0], [20110930, 8.45, 8.48, 8.64, 8.44, 8.540000000000001, 60468787, 515663936.0], [20111010, 8.540000000000001, 8.52, 8.56, 8.41, 8.42, 32428434, 274365568.0], [20111011, 8.42, 8.78, 8.78, 8.48, 8.57, 59130344, 511050464.0], [20111012, 8.57, 8.540000000000001, 8.92, 8.49, 8.85, 89412222, 787072832.0], [20111013, 8.85, 8.82, 8.94, 8.76, 8.870000000000001, 51298778, 453963296.0], [20111014, 8.870000000000001, 8.84, 8.88, 8.73, 8.83, 40504198, 356399904.0], [20111017, 8.83, 8.84, 9.05, 8.82, 8.92, 46009758, 410848352.0], [20111018, 8.92, 8.85, 8.9, 8.75, 8.78, 41115344, 362177728.0], [20111019, 8.78, 8.78, 8.92, 8.75, 8.84, 36188377, 319545728.0], [20111020, 8.84, 8.77, 8.86, 8.64, 8.73, 50658455, 443175232.0], [20111021, 8.73, 8.75, 8.97, 8.700000000000001, 8.89, 59306969, 526976704.0], [20111024, 8.89, 8.91, 9.21, 8.870000000000001, 9.16, 94932084, 864185472.0], [20111025, 9.16, 9.18, 9.25, 9.08, 9.16, 66314936, 608223040.0], [20111026, 9.16, 9.13, 9.3, 9.05, 9.18, 68454846, 631301568.0], [20111027, 9.18, 9.26, 9.35, 9.21, 9.26, 45585827, 422360448.0], [20111028, 9.26, 9.4, 9.55, 9.26, 9.38, 82502754, 775731712.0], [20111031, 9.38, 9.35, 9.35, 9.16, 9.21, 50778832, 468747744.0], [20111101, 9.21, 9.15, 9.34, 9.11, 9.18, 57198902, 527513056.0], [20111102, 9.18, 9.08, 9.370000000000001, 9.040000000000001, 9.36, 59397848, 546059776.0], [20111103, 9.36, 9.38, 9.39, 9.22, 9.24, 84349601, 785658944.0], [20111104, 9.24, 9.35, 9.36, 9.23, 9.31, 42565042, 395922336.0], [20111107, 9.31, 9.25, 9.28, 9.16, 9.18, 32870037, 302777632.0], [20111108, 9.18, 9.24, 9.3, 9.14, 9.21, 31693301, 291603584.0], [20111109, 9.21, 9.24, 9.290000000000001, 9.18, 9.27, 27951632, 257975136.0], [20111110, 9.27, 9.200000000000001, 9.25, 9.040000000000001, 9.05, 46636157, 426657152.0], [20111111, 9.05, 9.06, 9.17, 9.05, 9.08, 25261827, 230005504.0], [20111114, 9.08, 9.18, 9.27, 9.13, 9.21, 42296963, 389371104.0], [20111115, 9.21, 9.200000000000001, 9.22, 9.13, 9.18, 30013432, 275179296.0], [20111116, 9.18, 9.18, 9.18, 8.870000000000001, 8.92, 64028631, 576115136.0], [20111117, 8.92, 8.94, 8.97, 8.84, 8.86, 32007465, 284590464.0], [20111118, 8.86, 8.8, 8.89, 8.76, 8.8, 36819930, 324198784.0], [20111121, 8.8, 8.84, 8.85, 8.67, 8.74, 32355327, 281903840.0], [20111122, 8.74, 8.700000000000001, 8.81, 8.68, 8.75, 30669913, 268099632.0], [20111123, 8.75, 8.76, 8.77, 8.620000000000001, 8.69, 26370231, 228822384.0], [20111124, 8.69, 8.620000000000001, 8.76, 8.6, 8.700000000000001, 24460075, 212634672.0], [20111125, 8.700000000000001, 8.700000000000001, 8.72, 8.6, 8.620000000000001, 21366538, 184856608.0], [20111128, 8.620000000000001, 8.63, 8.68, 8.57, 8.6, 23967739, 206431568.0], [20111129, 8.6, 8.66, 8.74, 8.620000000000001, 8.73, 25960610, 225388352.0], [20111130, 8.73, 8.69, 8.73, 8.47, 8.5, 44971839, 384658400.0], [20111201, 8.5, 8.74, 8.950000000000001, 8.73, 8.81, 89049077, 787219136.0], [20111202, 8.81, 8.78, 8.85, 8.71, 8.8, 38638133, 339557376.0], [20111205, 8.8, 8.84, 8.91, 8.63, 8.8, 40188321, 354439392.0], [20111206, 8.8, 8.76, 8.84, 8.700000000000001, 8.73, 26440305, 232129312.0], [20111207, 8.73, 8.74, 8.83, 8.700000000000001, 8.78, 23350899, 204935328.0], [20111208, 8.78, 8.78, 8.83, 8.68, 8.78, 21909676, 191759968.0], [20111209, 8.78, 8.73, 8.78, 8.64, 8.700000000000001, 29514000, 257109792.0], [20111212, 8.700000000000001, 8.68, 8.74, 8.64, 8.66, 23035328, 200109776.0], [20111213, 8.66, 8.64, 8.72, 8.56, 8.58, 47600711, 412160768.0], [20111214, 8.58, 8.57, 8.65, 8.540000000000001, 8.6, 27334982, 235202160.0], [20111215, 8.6, 8.56, 8.620000000000001, 8.48, 8.49, 41518789, 354799712.0], [20111216, 8.49, 8.51, 8.65, 8.49, 8.620000000000001, 37730295, 322463296.0], [20111219, 8.620000000000001, 8.57, 8.64, 8.370000000000001, 8.61, 45264959, 384672672.0], [20111220, 8.61, 8.58, 8.75, 8.56, 8.59, 38376971, 331731072.0], [20111221, 8.59, 8.66, 8.72, 8.5, 8.53, 41637650, 359681312.0], [20111222, 8.53, 8.49, 8.59, 8.45, 8.53, 42682705, 363453856.0], [20111223, 8.53, 8.540000000000001, 8.61, 8.49, 8.540000000000001, 23263186, 198890336.0], [20111226, 8.540000000000001, 8.52, 8.56, 8.42, 8.47, 31788769, 269877056.0], [20111227, 8.47, 8.47, 8.53, 8.4, 8.44, 31075676, 262876944.0], [20111228, 8.44, 8.43, 8.46, 8.25, 8.38, 42011046, 351109632.0], [20111229, 8.38, 8.35, 8.38, 8.290000000000001, 8.35, 40055045, 333839360.0], [20111230, 8.35, 8.39, 8.51, 8.38, 8.49, 52982530, 448339744.0], [20120104, 8.49, 8.540000000000001, 8.56, 8.39, 8.41, 34201379, 290229536.0], [20120105, 8.41, 8.47, 8.82, 8.47, 8.65, 132116203, 1144753024.0], [20120106, 8.65, 8.63, 8.78, 8.620000000000001, 8.71, 61778687, 537043776.0], [20120109, 8.71, 8.72, 8.99, 8.68, 8.950000000000001, 80136249, 711429632.0], [20120110, 8.950000000000001, 8.950000000000001, 9.1, 8.88, 9.07, 72004632, 647206656.0], [20120111, 9.07, 9.05, 9.1, 8.98, 9.0, 49261157, 444366560.0], [20120112, 9.0, 9.0, 9.21, 8.99, 9.09, 60486981, 551261440.0], [20120113, 9.09, 9.11, 9.18, 8.97, 9.040000000000001, 56725332, 514638080.0], [20120116, 9.040000000000001, 9.0, 9.120000000000001, 8.96, 8.97, 33100160, 299225056.0], [20120117, 8.97, 9.0, 9.26, 8.790000000000001, 9.200000000000001, 97357263, 876457408.0], [20120118, 9.200000000000001, 9.16, 9.23, 9.0, 9.040000000000001, 58089289, 529288096.0], [20120119, 9.040000000000001, 9.05, 9.22, 9.02, 9.200000000000001, 68645571, 628781824.0], [20120120, 9.200000000000001, 9.25, 9.43, 9.17, 9.42, 95052703, 883450368.0], [20120130, 9.42, 9.4, 9.41, 9.200000000000001, 9.22, 71883155, 668276672.0], [20120131, 9.22, 9.24, 9.28, 9.16, 9.22, 35464104, 326763264.0], [20120201, 9.22, 9.200000000000001, 9.26, 9.05, 9.08, 39647888, 362716576.0], [20120202, 9.08, 9.120000000000001, 9.42, 9.08, 9.4, 87973331, 816297536.0], [20120203, 9.4, 9.35, 9.5, 9.32, 9.44, 97135312, 914988416.0], [20120206, 9.44, 9.46, 9.51, 9.290000000000001, 9.39, 63691281, 599080960.0], [20120207, 9.39, 9.32, 9.36, 9.18, 9.24, 51391402, 475945760.0], [20120208, 9.24, 9.23, 9.48, 9.23, 9.450000000000001, 64270717, 602796544.0], [20120209, 9.450000000000001, 9.450000000000001, 9.48, 9.36, 9.4, 50273854, 473358240.0], [20120210, 9.4, 9.36, 9.48, 9.32, 9.370000000000001, 51836488, 487049472.0], [20120213, 9.370000000000001, 9.25, 9.370000000000001, 9.18, 9.27, 49204966, 456411680.0], [20120214, 9.27, 9.24, 9.28, 9.13, 9.19, 53024869, 487049248.0], [20120215, 9.19, 9.16, 9.290000000000001, 9.14, 9.23, 55064760, 507511360.0], [20120216, 9.23, 9.25, 9.28, 9.14, 9.19, 47501799, 437494048.0], [20120217, 9.19, 9.25, 9.31, 9.200000000000001, 9.26, 41743292, 386595872.0], [20120220, 9.26, 9.41, 9.41, 9.25, 9.26, 57740009, 539245888.0], [20120221, 9.26, 9.27, 9.31, 9.200000000000001, 9.28, 42757386, 395923936.0], [20120222, 9.28, 9.28, 9.36, 9.200000000000001, 9.32, 81447790, 755732416.0], [20120223, 9.32, 9.32, 9.4, 9.28, 9.33, 87754888, 818404864.0], [20120224, 9.33, 9.35, 9.53, 9.31, 9.51, 128341832, 1207795584.0], [20120227, 9.51, 9.57, 9.620000000000001, 9.450000000000001, 9.48, 126664015, 1206459776.0], [20120228, 9.48, 9.48, 9.700000000000001, 9.46, 9.66, 136121116, 1308533888.0], [20120229, 9.66, 9.67, 9.67, 9.51, 9.540000000000001, 77757837, 745267136.0], [20120301, 9.540000000000001, 9.5, 9.59, 9.49, 9.55, 46237868, 441399328.0], [20120302, 9.55, 9.55, 9.700000000000001, 9.540000000000001, 9.69, 74013187, 711842944.0], [20120305, 9.69, 9.74, 9.75, 9.58, 9.58, 66098035, 638459392.0], [20120306, 9.58, 9.53, 9.61, 9.41, 9.44, 68450355, 650629568.0], [20120307, 9.44, 9.39, 9.44, 9.33, 9.34, 51077237, 479615264.0], [20120308, 9.34, 9.39, 9.5, 9.370000000000001, 9.46, 54828552, 517039328.0], [20120309, 9.46, 9.47, 9.51, 9.42, 9.47, 47510501, 449318752.0], [20120312, 9.47, 9.44, 9.450000000000001, 9.33, 9.38, 52784386, 494779968.0], [20120313, 9.38, 9.39, 9.53, 9.35, 9.47, 61430150, 582028864.0], [20120314, 9.47, 9.53, 9.61, 9.32, 9.36, 99280321, 940852480.0], [20120315, 9.36, 9.36, 9.450000000000001, 9.16, 9.19, 70673894, 661561280.0], [20120316, 9.19, 9.25, 9.34, 9.200000000000001, 9.25, 72584563, 672304000.0], [20120319, 9.25, 9.26, 9.32, 9.24, 9.28, 50228036, 466395776.0], [20120320, 9.28, 9.25, 9.26, 9.120000000000001, 9.120000000000001, 62725576, 575220544.0], [20120321, 9.120000000000001, 9.18, 9.19, 9.02, 9.08, 51867060, 471579968.0], [20120322, 9.08, 9.09, 9.21, 9.03, 9.120000000000001, 38651197, 352251200.0], [20120323, 9.120000000000001, 9.1, 9.120000000000001, 9.02, 9.06, 35268448, 319927040.0], [20120326, 9.06, 9.05, 9.17, 9.05, 9.13, 33692849, 306941856.0], [20120327, 9.13, 9.15, 9.17, 9.08, 9.120000000000001, 27294640, 249025232.0], [20120328, 9.120000000000001, 9.120000000000001, 9.14, 8.93, 8.97, 43565307, 394701408.0], [20120329, 8.97, 8.94, 9.0, 8.85, 8.870000000000001, 48391415, 432068896.0], [20120330, 8.870000000000001, 8.92, 8.97, 8.88, 8.93, 50587012, 451335936.0], [20120405, 8.93, 8.9, 8.950000000000001, 8.81, 8.93, 76352001, 677374528.0], [20120406, 8.93, 8.93, 8.96, 8.84, 8.94, 56682481, 504458944.0], [20120409, 8.94, 8.89, 8.94, 8.83, 8.84, 34889828, 309720480.0], [20120410, 8.84, 8.86, 8.93, 8.78, 8.92, 45147000, 399088192.0], [20120411, 8.92, 8.870000000000001, 8.950000000000001, 8.85, 8.89, 39397074, 350489728.0], [20120412, 8.89, 8.89, 9.14, 8.870000000000001, 9.120000000000001, 64571634, 581979200.0], [20120413, 9.120000000000001, 9.11, 9.15, 9.02, 9.14, 61175666, 556243008.0], [20120416, 9.14, 9.08, 9.120000000000001, 9.040000000000001, 9.06, 38614798, 350463008.0], [20120417, 9.06, 9.06, 9.09, 8.93, 8.93, 49466011, 444391616.0], [20120418, 8.93, 8.93, 9.14, 8.92, 9.120000000000001, 67117990, 607091648.0], [20120419, 9.120000000000001, 9.1, 9.16, 9.06, 9.120000000000001, 48488000, 441712576.0], [20120420, 9.120000000000001, 9.1, 9.32, 9.09, 9.31, 77240835, 714085568.0], [20120423, 9.31, 9.27, 9.33, 9.21, 9.24, 41839068, 387763904.0], [20120424, 9.24, 9.23, 9.55, 9.22, 9.38, 113165453, 1065629952.0], [20120425, 9.38, 9.34, 9.44, 9.33, 9.35, 66489024, 623235392.0], [20120426, 9.35, 9.42, 9.46, 9.3, 9.370000000000001, 53826936, 503917248.0], [20120427, 9.370000000000001, 9.39, 9.450000000000001, 9.35, 9.41, 47114993, 443152192.0], [20120502, 9.41, 9.48, 9.59, 9.41, 9.56, 107696972, 1023491904.0], [20120503, 9.56, 9.51, 9.55, 9.42, 9.46, 60560075, 574341312.0], [20120504, 9.46, 9.47, 9.5, 9.39, 9.49, 71659892, 677231232.0], [20120507, 9.49, 9.43, 9.48, 9.34, 9.42, 82225733, 773477056.0], [20120508, 9.42, 9.41, 9.42, 9.28, 9.36, 86721348, 810233984.0], [20120509, 9.36, 9.3, 9.31, 9.18, 9.200000000000001, 65066893, 600930048.0], [20120510, 9.200000000000001, 9.21, 9.24, 9.11, 9.16, 67576254, 619397952.0], [20120511, 9.16, 9.16, 9.23, 9.120000000000001, 9.16, 35532729, 325856896.0], [20120514, 9.16, 9.21, 9.23, 9.06, 9.08, 70896633, 648414464.0], [20120515, 9.08, 9.0, 9.05, 8.98, 9.040000000000001, 60429994, 544604544.0], [20120516, 9.040000000000001, 9.03, 9.03, 8.89, 8.91, 75535741, 676147520.0], [20120517, 8.91, 8.93, 9.02, 8.9, 8.97, 43092663, 386025728.0], [20120518, 8.97, 8.92, 8.92, 8.82, 8.86, 61950167, 549225600.0], [20120521, 8.86, 8.86, 8.91, 8.83, 8.870000000000001, 46679612, 413635872.0], [20120522, 8.870000000000001, 8.9, 8.97, 8.88, 8.96, 67549651, 602839680.0], [20120523, 8.96, 8.950000000000001, 8.96, 8.85, 8.89, 61979794, 552097472.0], [20120524, 8.89, 8.88, 8.94, 8.81, 8.85, 49757216, 441704160.0], [20120525, 8.85, 8.85, 8.86, 8.77, 8.790000000000001, 45887776, 404197696.0], [20120528, 8.790000000000001, 8.8, 8.88, 8.77, 8.870000000000001, 52347656, 461949312.0], [20120529, 8.870000000000001, 8.86, 8.98, 8.82, 8.950000000000001, 93478648, 831085312.0], [20120530, 8.950000000000001, 8.92, 8.93, 8.790000000000001, 8.82, 88036486, 779244032.0], [20120531, 8.82, 8.790000000000001, 8.8, 8.75, 8.77, 67011196, 587833152.0], [20120601, 8.77, 8.78, 8.84, 8.75, 8.78, 42401677, 372673952.0], [20120604, 8.78, 8.71, 8.71, 8.58, 8.59, 69367973, 599453504.0], [20120605, 8.59, 8.620000000000001, 8.64, 8.55, 8.56, 69666907, 598110592.0], [20120606, 8.56, 8.59, 8.68, 8.55, 8.620000000000001, 49918846, 429065888.0], [20120607, 8.620000000000001, 8.68, 8.700000000000001, 8.53, 8.56, 48026408, 413324672.0], [20120608, 8.56, 8.51, 8.53, 8.31, 8.34, 140389731, 1176530432.0], [20120611, 8.34, 8.36, 8.38, 8.31, 8.34, 71644862, 597652544.0], [20120612, 8.34, 8.31, 8.35, 8.19, 8.290000000000001, 82431224, 680814848.0], [20120614, 8.290000000000001, 8.3, 8.34, 8.25, 8.27, 80017463, 664166656.0], [20120615, 8.27, 8.31, 8.53, 8.290000000000001, 8.47, 134216053, 1129580288.0], [20120618, 8.47, 8.47, 8.48, 8.42, 8.46, 50212960, 424346816.0], [20120619, 8.46, 8.47, 8.540000000000001, 8.43, 8.49, 47008304, 398791968.0], [20120620, 8.49, 8.540000000000001, 8.61, 8.48, 8.5, 50000107, 427039904.0], [20120621, 8.5, 8.51, 8.51, 8.4, 8.44, 39423884, 332932096.0], [20120625, 8.44, 8.42, 8.48, 8.34, 8.35, 52706596, 443526592.0], [20120626, 8.35, 8.07, 8.120000000000001, 8.03, 8.06, 39982538, 323089664.0], [20120627, 8.06, 8.06, 8.09, 8.03, 8.05, 26966055, 217422016.0], [20120628, 8.05, 8.05, 8.07, 8.01, 8.01, 28876449, 232014032.0], [20120629, 8.01, 8.040000000000001, 8.16, 8.02, 8.13, 50974236, 412653792.0], [20120702, 8.13, 8.15, 8.15, 8.05, 8.09, 43691987, 353033248.0], [20120703, 8.09, 8.09, 8.15, 8.07, 8.09, 40080965, 324895968.0], [20120704, 8.09, 8.1, 8.18, 8.08, 8.120000000000001, 39552477, 321375936.0], [20120705, 8.120000000000001, 8.11, 8.120000000000001, 8.05, 8.07, 33635896, 271555072.0], [20120706, 8.07, 7.92, 7.97, 7.88, 7.97, 115797069, 917011456.0], [20120709, 7.97, 7.930000000000001, 7.94, 7.65, 7.67, 106535413, 829804096.0], [20120710, 7.67, 7.67, 7.76, 7.66, 7.7, 45089773, 347540672.0], [20120711, 7.7, 7.69, 7.74, 7.67, 7.71, 32425638, 249889712.0], [20120712, 7.71, 7.71, 7.72, 7.58, 7.67, 100909326, 770420608.0], [20120713, 7.67, 7.66, 7.79, 7.640000000000001, 7.73, 45202381, 349346432.0], [20120716, 7.73, 7.75, 7.75, 7.62, 7.63, 46584899, 358037216.0], [20120717, 7.63, 7.65, 7.73, 7.62, 7.69, 30224255, 232272368.0], [20120718, 7.69, 7.69, 7.69, 7.6000000000000005, 7.67, 47630983, 363638272.0], [20120719, 7.67, 7.65, 7.73, 7.61, 7.69, 77344589, 594527744.0], [20120720, 7.69, 7.67, 7.68, 7.6000000000000005, 7.61, 55545514, 423521024.0], [20120723, 7.61, 7.57, 7.57, 7.42, 7.45, 64501900, 480841536.0], [20120724, 7.45, 7.43, 7.5, 7.41, 7.46, 48389405, 360293120.0], [20120725, 7.46, 7.43, 7.5, 7.390000000000001, 7.41, 47580447, 353247488.0], [20120726, 7.41, 7.4, 7.45, 7.37, 7.4, 30350495, 224778992.0], [20120727, 7.4, 7.42, 7.5600000000000005, 7.4, 7.49, 58500797, 438293376.0], [20120730, 7.49, 7.5200000000000005, 7.65, 7.49, 7.5600000000000005, 62142486, 470732256.0], [20120731, 7.5600000000000005, 7.57, 7.69, 7.5600000000000005, 7.66, 70118950, 535947136.0], [20120801, 7.66, 7.67, 7.71, 7.59, 7.65, 62270863, 476495456.0], [20120802, 7.65, 7.68, 7.7700000000000005, 7.65, 7.75, 75444190, 581966464.0], [20120803, 7.75, 7.74, 7.75, 7.68, 7.74, 44045380, 339338688.0], [20120806, 7.74, 7.73, 7.74, 7.69, 7.72, 46411105, 358235328.0], [20120807, 7.72, 7.72, 7.73, 7.65, 7.69, 34912528, 268267936.0], [20120808, 7.69, 7.7, 7.7700000000000005, 7.69, 7.73, 53821168, 416624096.0], [20120809, 7.73, 7.75, 7.76, 7.69, 7.75, 32490296, 251340992.0], [20120810, 7.75, 7.79, 7.8500000000000005, 7.78, 7.8, 46782980, 365500896.0], [20120813, 7.8, 7.8, 7.83, 7.74, 7.75, 47282079, 368478432.0], [20120814, 7.75, 7.76, 7.8, 7.73, 7.8, 39743689, 308683296.0], [20120815, 7.8, 7.8, 7.8, 7.55, 7.58, 89555247, 683068992.0], [20120816, 7.58, 7.59, 7.59, 7.5, 7.53, 40630297, 306256960.0], [20120817, 7.53, 7.5200000000000005, 7.58, 7.51, 7.55, 33322665, 251555248.0], [20120820, 7.55, 7.5200000000000005, 7.5600000000000005, 7.46, 7.5200000000000005, 27038216, 202877232.0], [20120821, 7.5200000000000005, 7.51, 7.5600000000000005, 7.49, 7.51, 36268940, 272732512.0], [20120822, 7.51, 7.5200000000000005, 7.53, 7.47, 7.5200000000000005, 35326454, 264640480.0], [20120823, 7.5200000000000005, 7.51, 7.55, 7.47, 7.5200000000000005, 36366406, 273444032.0], [20120824, 7.5200000000000005, 7.5200000000000005, 7.53, 7.45, 7.49, 36963616, 277056704.0], [20120827, 7.49, 7.45, 7.49, 7.390000000000001, 7.4, 40334510, 300069728.0], [20120828, 7.4, 7.43, 7.62, 7.4, 7.6000000000000005, 54763743, 411991616.0], [20120829, 7.6000000000000005, 7.5600000000000005, 7.57, 7.5200000000000005, 7.55, 38419444, 289895904.0], [20120830, 7.55, 7.5, 7.62, 7.5, 7.61, 44804211, 339823936.0], [20120831, 7.61, 7.58, 7.68, 7.57, 7.61, 37255105, 284745600.0], [20120903, 7.61, 7.63, 7.63, 7.53, 7.58, 55393324, 419440928.0], [20120904, 7.58, 7.5600000000000005, 7.59, 7.43, 7.46, 44361378, 332534240.0], [20120905, 7.46, 7.44, 7.45, 7.28, 7.32, 73135906, 536590336.0], [20120906, 7.32, 7.34, 7.390000000000001, 7.3, 7.38, 38370245, 281996032.0], [20120907, 7.38, 7.42, 7.78, 7.4, 7.6000000000000005, 145971941, 1108956800.0], [20120910, 7.6000000000000005, 7.59, 7.61, 7.53, 7.5600000000000005, 63799021, 482615584.0], [20120911, 7.5600000000000005, 7.54, 7.54, 7.43, 7.49, 50981388, 381041952.0], [20120912, 7.49, 7.53, 7.5600000000000005, 7.42, 7.48, 41199392, 308089952.0], [20120913, 7.48, 7.47, 7.5, 7.44, 7.45, 28598526, 213621168.0], [20120914, 7.45, 7.5, 7.5600000000000005, 7.44, 7.5200000000000005, 60553998, 454887776.0], [20120917, 7.5200000000000005, 7.5200000000000005, 7.5200000000000005, 7.4, 7.41, 39495794, 294478240.0], [20120918, 7.41, 7.390000000000001, 7.4, 7.34, 7.3500000000000005, 29556474, 217783072.0], [20120919, 7.3500000000000005, 7.3500000000000005, 7.38, 7.33, 7.34, 35316266, 259404096.0], [20120920, 7.34, 7.32, 7.34, 7.22, 7.23, 48072062, 349808064.0], [20120921, 7.23, 7.22, 7.26, 7.18, 7.21, 37540673, 271098080.0], [20120924, 7.21, 7.18, 7.21, 7.11, 7.17, 44280628, 316830848.0], [20120925, 7.17, 7.16, 7.18, 7.13, 7.16, 23528437, 168346304.0], [20120926, 7.16, 7.15, 7.18, 7.1000000000000005, 7.11, 28344266, 202126624.0], [20120927, 7.11, 7.11, 7.36, 7.1000000000000005, 7.32, 74565209, 540842752.0], [20120928, 7.32, 7.28, 7.390000000000001, 7.24, 7.38, 62930106, 460162688.0], [20121008, 7.38, 7.38, 7.42, 7.28, 7.32, 32324563, 237702592.0], [20121009, 7.32, 7.3500000000000005, 7.48, 7.34, 7.45, 48620078, 361695648.0], [20121010, 7.45, 7.43, 7.46, 7.4, 7.44, 27147361, 201761968.0], [20121011, 7.44, 7.41, 7.43, 7.37, 7.41, 29564294, 218797760.0], [20121012, 7.41, 7.43, 7.5, 7.41, 7.45, 37953795, 283061216.0], [20121015, 7.45, 7.46, 7.47, 7.37, 7.41, 22249339, 164793072.0], [20121016, 7.41, 7.41, 7.5200000000000005, 7.390000000000001, 7.46, 43952520, 328313920.0], [20121017, 7.46, 7.48, 7.58, 7.44, 7.55, 52658490, 395714432.0], [20121018, 7.55, 7.55, 7.65, 7.54, 7.62, 51397333, 390882240.0], [20121019, 7.62, 7.62, 7.63, 7.55, 7.58, 40185550, 305185408.0], [20121022, 7.58, 7.54, 7.68, 7.53, 7.65, 36799861, 280112256.0], [20121023, 7.65, 7.66, 7.68, 7.55, 7.57, 32189190, 245356336.0], [20121024, 7.57, 7.55, 7.63, 7.54, 7.59, 28328508, 215116944.0], [20121025, 7.59, 7.58, 7.62, 7.5, 7.53, 29807495, 225449552.0], [20121026, 7.53, 7.54, 7.57, 7.42, 7.46, 49611207, 370899616.0], [20121029, 7.46, 7.44, 7.49, 7.42, 7.47, 28176827, 210091712.0], [20121030, 7.47, 7.47, 7.53, 7.4, 7.48, 37082866, 276344864.0], [20121031, 7.48, 7.49, 7.53, 7.43, 7.51, 36411101, 273109824.0], [20121101, 7.51, 7.5200000000000005, 7.7, 7.51, 7.640000000000001, 57205114, 436219680.0], [20121102, 7.640000000000001, 7.65, 7.7, 7.61, 7.68, 47587494, 364830176.0], [20121105, 7.68, 7.7, 7.78, 7.66, 7.73, 56974001, 439602336.0], [20121106, 7.73, 7.74, 7.74, 7.59, 7.68, 42177128, 323024800.0], [20121107, 7.68, 7.67, 7.73, 7.640000000000001, 7.69, 26193792, 201366784.0], [20121108, 7.69, 7.63, 7.66, 7.53, 7.54, 38667163, 293900672.0], [20121109, 7.54, 7.53, 7.59, 7.5, 7.53, 26921255, 202868992.0], [20121112, 7.53, 7.54, 7.640000000000001, 7.53, 7.63, 43645487, 331521952.0], [20121113, 7.63, 7.62, 7.62, 7.48, 7.49, 37691617, 283805504.0], [20121114, 7.49, 7.49, 7.53, 7.47, 7.5, 21823216, 163644368.0], [20121115, 7.5, 7.49, 7.5, 7.41, 7.42, 29220009, 217739712.0], [20121116, 7.42, 7.41, 7.41, 7.34, 7.36, 33266319, 245149920.0], [20121119, 7.36, 7.36, 7.4, 7.33, 7.37, 24785310, 182453728.0], [20121120, 7.37, 7.4, 7.41, 7.33, 7.3500000000000005, 20252986, 149215104.0], [20121121, 7.3500000000000005, 7.3500000000000005, 7.48, 7.34, 7.47, 28957627, 214374144.0], [20121122, 7.47, 7.45, 7.48, 7.4, 7.44, 22784842, 169442912.0], [20121123, 7.44, 7.46, 7.5600000000000005, 7.43, 7.51, 35819826, 268999520.0], [20121126, 7.51, 7.5, 7.54, 7.43, 7.47, 28167480, 210337440.0], [20121127, 7.47, 7.44, 7.5200000000000005, 7.42, 7.46, 40827533, 304729088.0], [20121128, 7.46, 7.44, 7.5, 7.42, 7.44, 41978767, 312815520.0], [20121129, 7.44, 7.46, 7.47, 7.4, 7.41, 39279397, 291914528.0], [20121130, 7.41, 7.41, 7.48, 7.37, 7.46, 38822287, 288486304.0], [20121203, 7.46, 7.46, 7.47, 7.34, 7.3500000000000005, 53769233, 396827584.0], [20121204, 7.3500000000000005, 7.33, 7.46, 7.33, 7.43, 34974819, 258840208.0], [20121205, 7.43, 7.43, 7.92, 7.41, 7.88, 227002022, 1764021504.0], [20121206, 7.88, 7.87, 7.97, 7.83, 7.890000000000001, 115134979, 910874048.0], [20121207, 7.890000000000001, 7.930000000000001, 8.28, 7.92, 8.26, 229249195, 1863056896.0], [20121210, 8.26, 8.35, 8.42, 8.26, 8.33, 215254803, 1796312704.0], [20121211, 8.33, 8.32, 8.370000000000001, 8.25, 8.28, 114930761, 955761536.0], [20121212, 8.28, 8.290000000000001, 8.49, 8.290000000000001, 8.4, 174126970, 1463953024.0], [20121213, 8.4, 8.35, 8.45, 8.28, 8.290000000000001, 124094525, 1038553792.0], [20121214, 8.290000000000001, 8.32, 8.99, 8.32, 8.9, 344394455, 3002867456.0], [20121217, 8.9, 9.0, 9.11, 8.94, 9.07, 254783070, 2298528768.0], [20121218, 9.07, 9.01, 9.290000000000001, 8.97, 9.14, 234880214, 2144833792.0], [20121219, 9.14, 9.11, 9.16, 8.98, 9.05, 176670647, 1601205248.0], [20121220, 9.05, 8.99, 9.07, 8.88, 9.06, 149750877, 1346132224.0], [20121221, 9.06, 9.06, 9.11, 8.88, 8.97, 130820092, 1174200064.0], [20121224, 8.97, 8.94, 9.26, 8.94, 9.09, 134642726, 1224943488.0], [20121225, 9.09, 9.07, 9.56, 9.040000000000001, 9.450000000000001, 234226689, 2200438272.0], [20121226, 9.450000000000001, 9.46, 9.49, 9.370000000000001, 9.46, 96013021, 904988224.0], [20121227, 9.46, 9.46, 9.64, 9.32, 9.39, 127847946, 1211244288.0], [20121228, 9.39, 9.370000000000001, 9.64, 9.370000000000001, 9.59, 119599842, 1140200576.0], [20121231, 9.59, 9.64, 9.96, 9.63, 9.92, 198451648, 1956467584.0], [20130104, 9.92, 10.1, 10.26, 9.93, 10.02, 261436810, 2633796608.0], [20130107, 10.02, 10.05, 10.34, 10.01, 10.32, 248200915, 2534161920.0], [20130108, 10.32, 10.34, 10.35, 10.06, 10.120000000000001, 154851189, 1573240192.0], [20130109, 10.120000000000001, 10.09, 10.18, 9.98, 10.14, 175906181, 1774560384.0], [20130110, 10.14, 10.11, 10.21, 9.99, 10.040000000000001, 121226794, 1224888960.0], [20130111, 10.040000000000001, 10.07, 10.120000000000001, 9.77, 9.82, 171547464, 1709899008.0], [20130114, 9.82, 9.75, 10.36, 9.75, 10.35, 228634872, 2326609920.0], [20130115, 10.35, 10.35, 10.41, 10.22, 10.33, 134039003, 1383536256.0], [20130116, 10.33, 10.28, 10.32, 9.98, 10.120000000000001, 156691872, 1588121344.0], [20130117, 10.120000000000001, 10.05, 10.17, 9.88, 10.03, 116672023, 1163327232.0], [20130118, 10.03, 10.08, 10.25, 9.97, 10.16, 129872645, 1315677056.0], [20130121, 10.16, 10.200000000000001, 10.44, 10.05, 10.4, 178154882, 1826584576.0], [20130122, 10.4, 10.38, 10.76, 10.25, 10.48, 242222065, 2546398208.0], [20130123, 10.48, 10.44, 10.620000000000001, 10.370000000000001, 10.6, 155968498, 1637582720.0], [20130124, 10.6, 10.6, 11.040000000000001, 10.53, 10.61, 320210498, 3446063872.0], [20130125, 10.61, 10.6, 10.68, 10.53, 10.66, 89716806, 951423104.0], [20130128, 10.66, 10.66, 11.21, 10.65, 11.18, 263089195, 2903989248.0], [20130129, 11.18, 11.21, 11.47, 11.11, 11.3, 191067344, 2155684352.0], [20130130, 11.3, 11.290000000000001, 11.36, 11.09, 11.24, 172171454, 1933405056.0], [20130131, 11.24, 11.24, 11.5, 11.120000000000001, 11.48, 181147190, 2051351296.0], [20130201, 11.48, 11.41, 11.97, 11.31, 11.950000000000001, 223157195, 2595572224.0], [20130204, 11.950000000000001, 11.98, 12.27, 11.83, 12.07, 271540507, 3269293056.0], [20130205, 12.07, 11.91, 12.0, 11.65, 11.870000000000001, 176944688, 2098278656.0], [20130206, 11.870000000000001, 11.85, 12.05, 11.72, 12.0, 133748186, 1595335936.0], [20130207, 12.0, 12.0, 12.02, 11.17, 11.43, 315193605, 3634915072.0], [20130208, 11.43, 11.4, 11.450000000000001, 11.06, 11.34, 195904902, 2214211072.0], [20130218, 11.34, 11.42, 11.5, 11.19, 11.26, 119051849, 1348960768.0], [20130219, 11.26, 11.23, 11.31, 11.07, 11.1, 114565262, 1279590656.0], [20130220, 11.1, 11.1, 11.120000000000001, 10.58, 10.81, 264523040, 2849978368.0], [20130221, 10.81, 10.65, 10.68, 10.0, 10.22, 290791316, 2996527616.0], [20130222, 10.22, 10.19, 10.34, 10.08, 10.14, 143226433, 1463429376.0], [20130225, 10.14, 10.21, 10.4, 10.200000000000001, 10.32, 116274545, 1198145536.0], [20130226, 10.32, 10.200000000000001, 10.76, 10.15, 10.33, 238592674, 2515148288.0], [20130227, 10.33, 10.36, 10.700000000000001, 10.31, 10.39, 158815735, 1662077312.0], [20130228, 10.39, 10.55, 11.07, 10.39, 11.06, 224658466, 2416913152.0], [20130301, 11.06, 11.07, 11.31, 10.8, 11.17, 223208905, 2475460608.0], [20130304, 11.17, 10.86, 10.9, 10.27, 10.39, 261002023, 2758781184.0], [20130305, 10.39, 10.36, 11.22, 10.36, 11.07, 233607734, 2525017088.0], [20130306, 11.07, 11.16, 11.31, 10.96, 11.11, 205631621, 2289024768.0], [20130307, 11.11, 11.02, 11.1, 10.51, 10.76, 191555154, 2072717440.0], [20130308, 10.76, 10.81, 10.88, 10.6, 10.71, 103046487, 1106726784.0], [20130311, 10.71, 10.67, 10.67, 10.41, 10.47, 94081221, 990803392.0], [20130312, 10.47, 10.46, 10.65, 10.18, 10.290000000000001, 132298619, 1371021568.0], [20130313, 10.290000000000001, 10.290000000000001, 10.42, 10.11, 10.25, 105764431, 1083876608.0], [20130314, 10.25, 10.4, 10.56, 10.27, 10.450000000000001, 163419368, 1707645824.0], [20130315, 10.450000000000001, 10.47, 10.93, 10.38, 10.51, 214299272, 2283442432.0], [20130318, 10.51, 10.44, 10.64, 10.39, 10.48, 142604467, 1499673088.0], [20130319, 10.48, 10.47, 10.66, 10.43, 10.65, 114470221, 1207222528.0], [20130320, 10.65, 10.68, 11.200000000000001, 10.65, 11.19, 253698290, 2793678336.0], [20130321, 11.19, 11.200000000000001, 11.28, 10.94, 11.1, 193267919, 2143848576.0], [20130322, 11.1, 11.01, 11.11, 10.950000000000001, 11.06, 122824527, 1356165888.0], [20130325, 11.06, 11.13, 11.24, 11.0, 11.040000000000001, 89020579, 986945856.0], [20130326, 11.040000000000001, 10.98, 10.99, 10.65, 10.700000000000001, 126327261, 1358261888.0], [20130327, 10.700000000000001, 10.71, 10.950000000000001, 10.63, 10.76, 113814685, 1225592704.0], [20130328, 10.76, 10.200000000000001, 10.25, 9.68, 10.02, 298069476, 2992135424.0], [20130329, 10.02, 10.03, 10.21, 9.91, 10.13, 131028762, 1315731584.0], [20130401, 10.13, 10.06, 10.200000000000001, 10.03, 10.05, 76052116, 767292288.0], [20130402, 10.05, 10.07, 10.17, 9.94, 10.03, 83681538, 840890496.0], [20130403, 10.03, 10.05, 10.15, 9.950000000000001, 10.06, 88765772, 892637760.0], [20130408, 10.06, 9.870000000000001, 9.99, 9.700000000000001, 9.92, 89499064, 883268160.0], [20130409, 9.92, 9.96, 10.120000000000001, 9.96, 10.040000000000001, 65806596, 660726016.0], [20130410, 10.040000000000001, 10.03, 10.040000000000001, 9.92, 10.0, 54586848, 544630528.0], [20130411, 10.0, 10.08, 10.120000000000001, 10.0, 10.02, 43303750, 435013696.0], [20130412, 10.02, 10.03, 10.06, 9.9, 9.94, 41832297, 417375296.0], [20130415, 9.94, 9.94, 9.99, 9.790000000000001, 9.83, 75763623, 747795136.0], [20130416, 9.83, 9.75, 9.83, 9.6, 9.74, 126274720, 1224441856.0], [20130417, 9.74, 9.74, 9.74, 9.52, 9.59, 86278542, 829038272.0], [20130418, 9.59, 9.46, 9.66, 9.42, 9.63, 103421937, 985199552.0], [20130419, 9.63, 9.65, 10.19, 9.620000000000001, 10.14, 178675031, 1778831232.0], [20130422, 10.14, 10.11, 10.22, 10.1, 10.22, 123343744, 1254891776.0], [20130423, 10.22, 10.28, 10.290000000000001, 9.8, 9.84, 108826815, 1083711360.0], [20130424, 9.84, 9.86, 10.15, 9.77, 10.03, 105005043, 1045917568.0], [20130425, 10.03, 10.0, 10.07, 9.82, 9.91, 74320334, 737540032.0], [20130426, 9.91, 9.96, 10.01, 9.85, 9.88, 52806428, 524919904.0], [20130502, 9.88, 9.77, 9.86, 9.66, 9.82, 80667825, 786928384.0], [20130503, 9.82, 9.870000000000001, 10.17, 9.83, 10.01, 109373480, 1097528960.0], [20130506, 10.01, 10.03, 10.21, 9.97, 10.13, 87865272, 888293824.0], [20130507, 10.13, 10.09, 10.1, 9.98, 10.06, 60095952, 603143616.0], [20130508, 10.06, 10.120000000000001, 10.200000000000001, 10.01, 10.05, 72153519, 728615168.0], [20130509, 10.05, 10.06, 10.08, 9.89, 9.97, 64667334, 644949056.0], [20130510, 9.97, 9.93, 10.06, 9.89, 10.03, 63127003, 630968320.0], [20130513, 10.03, 10.02, 10.11, 9.93, 10.02, 66994306, 670319744.0], [20130514, 10.02, 10.03, 10.05, 9.93, 9.97, 67348057, 671548096.0], [20130515, 9.97, 9.98, 10.02, 9.93, 9.99, 47275904, 471747488.0], [20130516, 9.99, 9.99, 10.16, 9.84, 10.15, 111647303, 1120193792.0], [20130517, 10.15, 10.15, 10.28, 10.05, 10.24, 122955149, 1250713216.0], [20130520, 10.24, 10.26, 10.540000000000001, 10.200000000000001, 10.41, 156851179, 1632285440.0], [20130521, 10.41, 10.38, 10.42, 10.24, 10.34, 91775245, 946356992.0], [20130522, 10.34, 10.33, 10.38, 10.28, 10.36, 71207689, 734819200.0], [20130523, 10.36, 10.290000000000001, 10.33, 10.15, 10.15, 82484743, 845485632.0], [20130524, 10.15, 10.200000000000001, 10.28, 10.1, 10.200000000000001, 63230983, 644944832.0], [20130527, 10.200000000000001, 10.21, 10.33, 10.18, 10.290000000000001, 69546991, 714504512.0], [20130528, 10.290000000000001, 10.3, 10.56, 10.25, 10.55, 111377099, 1160468736.0], [20130529, 10.55, 10.58, 10.620000000000001, 10.51, 10.52, 91459014, 966132032.0], [20130530, 10.52, 10.48, 10.620000000000001, 10.47, 10.540000000000001, 89454796, 942531008.0], [20130531, 10.540000000000001, 10.56, 10.620000000000001, 10.46, 10.47, 101875600, 1074952832.0], [20130603, 10.47, 9.97, 10.01, 9.81, 9.84, 83186090, 823621312.0], [20130604, 9.84, 9.89, 9.89, 9.700000000000001, 9.74, 60164557, 587136128.0], [20130605, 9.74, 9.74, 9.77, 9.6, 9.65, 56405768, 545296064.0], [20130606, 9.65, 9.61, 9.67, 9.42, 9.450000000000001, 72417597, 688813184.0], [20130607, 9.450000000000001, 9.51, 9.57, 9.32, 9.35, 72344081, 682011584.0], [20130613, 9.35, 9.25, 9.25, 8.91, 9.02, 127820275, 1152185088.0], [20130614, 9.02, 9.07, 9.07, 8.98, 9.02, 77530686, 699500736.0], [20130617, 9.02, 9.05, 9.1, 8.96, 9.01, 52039165, 469144448.0], [20130618, 9.01, 9.05, 9.120000000000001, 9.01, 9.07, 40358845, 365844128.0], [20130619, 9.07, 9.05, 9.05, 8.82, 8.89, 53104791, 473179680.0], [20130620, 8.89, 8.86, 8.86, 8.4, 8.42, 137571510, 1178952704.0], [20130621, 8.42, 8.31, 8.47, 8.22, 8.28, 147442615, 1229287040.0], [20130624, 8.28, 8.290000000000001, 8.290000000000001, 7.5, 7.5200000000000005, 249977361, 1942163840.0], [20130625, 7.5200000000000005, 7.45, 7.84, 7.18, 7.8, 246601203, 1856925568.0], [20130626, 7.8, 7.9, 7.95, 7.63, 7.7700000000000005, 130788936, 1016856704.0], [20130627, 7.7700000000000005, 7.8500000000000005, 7.92, 7.7, 7.88, 125823284, 982597056.0], [20130628, 7.88, 7.82, 8.3, 7.76, 8.28, 157753950, 1276035968.0], [20130701, 8.28, 8.22, 8.27, 8.07, 8.17, 86027064, 702497408.0], [20130702, 8.17, 8.18, 8.22, 7.95, 8.15, 84019573, 677872960.0], [20130703, 8.15, 8.1, 8.11, 7.97, 8.040000000000001, 69690313, 560255104.0], [20130704, 8.040000000000001, 8.06, 8.28, 8.02, 8.120000000000001, 85794489, 697456128.0], [20130705, 8.120000000000001, 8.11, 8.22, 8.08, 8.11, 58764344, 477728576.0], [20130708, 8.11, 8.0, 8.05, 7.9, 7.91, 63977579, 508688896.0], [20130709, 7.91, 7.92, 7.96, 7.88, 7.92, 40964528, 324418304.0], [20130710, 7.92, 7.95, 8.13, 7.9, 8.11, 60829122, 488041472.0], [20130711, 8.11, 8.17, 8.92, 8.17, 8.86, 274152438, 2369027072.0], [20130712, 8.86, 8.76, 8.85, 8.43, 8.49, 162211373, 1400965632.0], [20130715, 8.49, 8.55, 8.71, 8.41, 8.56, 103850924, 891216128.0], [20130716, 8.56, 8.52, 8.55, 8.41, 8.540000000000001, 78430472, 664317056.0], [20130717, 8.540000000000001, 8.52, 8.55, 8.38, 8.45, 79489709, 673336896.0], [20130718, 8.45, 8.41, 8.45, 8.16, 8.2, 99044377, 818192320.0], [20130719, 8.2, 8.22, 8.24, 8.02, 8.03, 76242268, 619426688.0], [20130722, 8.03, 7.9, 7.99, 7.82, 7.95, 95552055, 754153152.0], [20130723, 7.95, 7.99, 8.23, 7.94, 8.14, 115906521, 942643008.0], [20130724, 8.14, 8.040000000000001, 8.09, 7.9, 8.0, 87410550, 697536448.0], [20130725, 8.0, 8.02, 8.11, 7.96, 8.02, 62010839, 497968416.0], [20130726, 8.02, 7.98, 8.01, 7.94, 7.97, 42800503, 341110304.0], [20130729, 7.97, 7.9, 7.9, 7.71, 7.74, 84518514, 655293184.0], [20130730, 7.74, 7.78, 7.96, 7.74, 7.84, 68907635, 540970752.0], [20130731, 7.84, 7.91, 8.02, 7.82, 7.86, 50335414, 397874848.0], [20130801, 7.86, 7.92, 8.02, 7.87, 7.99, 58959381, 469433184.0], [20130802, 7.99, 8.06, 8.120000000000001, 7.97, 7.98, 57767151, 463891776.0], [20130805, 7.98, 7.98, 8.07, 7.95, 8.06, 53056118, 425459712.0], [20130806, 8.06, 8.03, 8.08, 7.98, 8.03, 82798496, 664260288.0], [20130807, 8.03, 8.03, 8.14, 8.0, 8.01, 68679917, 553785280.0], [20130808, 8.01, 8.01, 8.07, 7.95, 7.99, 54611350, 436833728.0], [20130809, 7.99, 8.05, 8.08, 7.96, 8.01, 55483572, 444645248.0], [20130812, 8.01, 8.040000000000001, 8.32, 8.01, 8.31, 142760853, 1171789184.0], [20130813, 8.31, 8.3, 8.43, 8.27, 8.42, 118672580, 991814144.0], [20130814, 8.42, 8.44, 8.53, 8.3, 8.31, 121903670, 1025898624.0], [20130815, 8.31, 8.31, 8.370000000000001, 8.2, 8.22, 67134769, 556547136.0], [20130816, 8.22, 8.17, 9.040000000000001, 8.15, 8.31, 264712593, 2254296064.0], [20130819, 8.31, 8.24, 8.5, 8.23, 8.45, 124704778, 1044624768.0], [20130820, 8.45, 8.42, 8.78, 8.39, 8.51, 153605678, 1314061952.0], [20130821, 8.51, 8.53, 8.58, 8.370000000000001, 8.45, 65732224, 554833024.0], [20130822, 8.45, 8.41, 8.620000000000001, 8.4, 8.44, 60326480, 513025408.0], [20130823, 8.44, 8.540000000000001, 8.63, 8.25, 8.42, 117530030, 995509248.0], [20130826, 8.42, 8.45, 8.78, 8.4, 8.74, 161720147, 1399048064.0], [20130827, 8.74, 8.75, 9.05, 8.700000000000001, 8.950000000000001, 224672933, 2001682176.0], [20130828, 8.950000000000001, 8.88, 9.15, 8.790000000000001, 9.0, 243574963, 2194823936.0], [20130829, 9.0, 9.11, 9.21, 8.86, 8.92, 146496955, 1320039168.0], [20130830, 8.92, 8.86, 9.05, 8.76, 8.99, 129143351, 1152526336.0], [20130902, 8.99, 9.11, 9.290000000000001, 8.950000000000001, 8.97, 141236900, 1281805056.0], [20130903, 8.97, 8.96, 9.120000000000001, 8.89, 9.09, 140383661, 1269355904.0], [20130904, 9.09, 9.040000000000001, 9.24, 9.03, 9.14, 142450054, 1305299456.0], [20130905, 9.14, 9.19, 9.19, 9.06, 9.13, 93544409, 852833088.0], [20130906, 9.13, 9.15, 9.870000000000001, 9.120000000000001, 9.57, 301015112, 2850092288.0], [20130909, 9.57, 10.28, 10.53, 10.18, 10.53, 580189224, 6069489664.0], [20130910, 10.53, 11.0, 11.49, 10.77, 11.4, 1198024109, 13328929792.0], [20130911, 11.4, 11.21, 11.47, 11.200000000000001, 11.27, 603551016, 6834516480.0], [20130912, 11.27, 11.3, 12.4, 11.16, 12.25, 1041527543, 12498180096.0], [20130913, 12.25, 12.08, 12.27, 11.73, 11.91, 661646551, 7947104256.0], [20130916, 11.91, 12.0, 12.02, 11.23, 11.49, 699493335, 8064946176.0], [20130917, 11.49, 11.41, 11.48, 10.77, 10.83, 511737943, 5694768128.0], [20130918, 10.83, 10.950000000000001, 11.19, 10.83, 11.0, 400172137, 4413153792.0], [20130923, 11.0, 11.05, 11.200000000000001, 10.8, 11.18, 453630138, 4987201024.0], [20130924, 11.18, 11.19, 11.200000000000001, 10.57, 10.81, 476900620, 5154101248.0], [20130925, 10.81, 10.74, 11.18, 10.69, 10.78, 384146137, 4206311424.0], [20130926, 10.78, 10.75, 10.76, 10.07, 10.17, 448493838, 4639913984.0], [20130927, 10.17, 10.11, 10.33, 10.05, 10.24, 243782409, 2485876736.0], [20130930, 10.24, 10.34, 10.370000000000001, 10.02, 10.09, 256510906, 2609512448.0], [20131008, 10.09, 10.03, 10.33, 9.88, 10.23, 258444174, 2618477312.0], [20131009, 10.23, 10.1, 10.46, 10.07, 10.27, 244015218, 2503190528.0], [20131010, 10.27, 10.3, 10.35, 9.93, 9.98, 249225016, 2508886016.0], [20131011, 9.98, 10.1, 10.65, 10.0, 10.55, 441961264, 4582589952.0], [20131014, 10.55, 10.450000000000001, 10.5, 10.25, 10.290000000000001, 274009307, 2834786560.0], [20131015, 10.290000000000001, 10.3, 10.35, 10.02, 10.11, 212323978, 2155489536.0], [20131016, 10.11, 10.09, 10.09, 9.82, 9.91, 217322904, 2160308480.0], [20131017, 9.91, 10.01, 10.07, 9.81, 9.82, 145253461, 1440499456.0], [20131018, 9.82, 9.82, 10.06, 9.8, 9.88, 129849775, 1290361088.0], [20131021, 9.88, 9.950000000000001, 10.16, 9.8, 10.120000000000001, 211850917, 2123854848.0], [20131022, 10.120000000000001, 10.11, 10.11, 9.86, 9.93, 156011435, 1554175488.0], [20131023, 9.93, 9.950000000000001, 10.35, 9.91, 10.02, 260513178, 2639944192.0], [20131024, 10.02, 9.96, 10.16, 9.82, 9.98, 170003394, 1700451840.0], [20131025, 9.98, 10.01, 10.26, 9.99, 10.07, 256524257, 2593128960.0], [20131028, 10.07, 10.08, 10.22, 9.92, 10.15, 164098118, 1650688512.0], [20131029, 10.15, 10.22, 10.69, 10.18, 10.48, 494214050, 5150564352.0], [20131030, 10.48, 10.48, 10.620000000000001, 10.31, 10.59, 301165849, 3162162432.0], [20131031, 10.59, 10.58, 10.6, 10.31, 10.33, 211637554, 2206625536.0], [20131101, 10.33, 10.32, 10.53, 10.23, 10.42, 164057262, 1704932224.0], [20131104, 10.42, 10.48, 10.540000000000001, 10.26, 10.3, 138786390, 1438550528.0], [20131105, 10.3, 10.22, 10.25, 10.040000000000001, 10.200000000000001, 172536527, 1747250944.0], [20131106, 10.200000000000001, 10.07, 10.200000000000001, 10.0, 10.03, 151026564, 1522867072.0], [20131107, 10.03, 10.08, 10.19, 9.97, 10.05, 114983822, 1158380416.0], [20131108, 10.05, 10.02, 10.1, 9.93, 9.98, 110388788, 1104891648.0], [20131111, 9.98, 9.99, 10.02, 9.9, 9.97, 79759246, 793983232.0], [20131112, 9.97, 10.01, 10.19, 10.0, 10.120000000000001, 119655182, 1209294464.0], [20131113, 10.120000000000001, 10.040000000000001, 10.05, 9.63, 9.64, 208714474, 2049839104.0], [20131114, 9.64, 9.6, 9.68, 9.39, 9.49, 169111025, 1601513600.0], [20131115, 9.49, 9.49, 9.85, 9.48, 9.68, 180564555, 1753424256.0], [20131118, 9.68, 9.75, 10.11, 9.66, 10.1, 231275931, 2289353984.0], [20131119, 10.1, 10.1, 10.1, 9.950000000000001, 9.97, 128516630, 1286050560.0], [20131120, 9.97, 10.01, 10.18, 9.97, 10.05, 125986570, 1265362944.0], [20131121, 10.05, 10.0, 10.08, 9.78, 10.07, 172340745, 1708643968.0], [20131122, 10.07, 10.05, 10.11, 9.98, 10.06, 131116961, 1317526656.0], [20131125, 10.06, 9.99, 10.11, 9.92, 9.93, 96767050, 967272320.0], [20131126, 9.93, 9.9, 10.03, 9.88, 9.9, 72857686, 724350720.0], [20131127, 9.9, 9.870000000000001, 10.08, 9.76, 9.93, 134357122, 1332415744.0], [20131128, 9.93, 9.950000000000001, 10.06, 9.9, 9.96, 121839005, 1217508480.0], [20131129, 9.96, 10.06, 10.120000000000001, 9.96, 9.99, 112491968, 1128740864.0], [20131202, 9.99, 10.1, 10.34, 9.99, 10.32, 408952609, 4162905344.0], [20131203, 10.32, 10.27, 10.34, 10.14, 10.26, 178953713, 1832350208.0], [20131204, 10.26, 10.24, 10.57, 10.200000000000001, 10.4, 283303320, 2951386624.0], [20131205, 10.4, 10.4, 10.44, 10.28, 10.35, 150565456, 1557557504.0], [20131206, 10.35, 10.34, 10.34, 10.13, 10.22, 157734044, 1611228672.0], [20131209, 10.22, 10.21, 10.25, 10.08, 10.11, 111336390, 1127426944.0], [20131210, 10.11, 10.120000000000001, 10.21, 10.08, 10.14, 89476538, 907205504.0], [20131211, 10.14, 10.11, 10.13, 9.91, 9.93, 127176728, 1268123904.0], [20131212, 9.93, 9.91, 9.96, 9.870000000000001, 9.88, 89839025, 889730880.0], [20131213, 9.88, 9.84, 9.85, 9.77, 9.83, 98124624, 963431296.0], [20131216, 9.83, 9.85, 9.97, 9.72, 9.74, 119802106, 1177159808.0], [20131217, 9.74, 9.76, 9.77, 9.66, 9.69, 78126226, 758108096.0], [20131218, 9.69, 9.71, 9.8, 9.68, 9.71, 55191766, 536799936.0], [20131219, 9.71, 9.75, 9.78, 9.6, 9.61, 71003510, 687152704.0], [20131220, 9.61, 9.63, 9.64, 9.34, 9.36, 107593841, 1018130496.0], [20131223, 9.36, 9.41, 9.48, 9.31, 9.34, 63014853, 590896768.0], [20131224, 9.34, 9.370000000000001, 9.41, 9.25, 9.34, 71802936, 671259968.0], [20131225, 9.34, 9.33, 9.35, 9.15, 9.27, 89003265, 821820544.0], [20131226, 9.27, 9.26, 9.27, 9.06, 9.09, 82518650, 753839552.0], [20131227, 9.09, 9.09, 9.32, 9.08, 9.24, 88052311, 811334784.0], [20131230, 9.24, 9.3, 9.32, 9.19, 9.200000000000001, 70408751, 650877056.0], [20131231, 9.200000000000001, 9.21, 9.53, 9.17, 9.43, 107237045, 1006340928.0], [20140102, 9.43, 9.44, 9.450000000000001, 9.290000000000001, 9.33, 69821037, 652410752.0], [20140103, 9.33, 9.28, 9.3, 9.08, 9.14, 88351969, 807094464.0], [20140106, 9.14, 9.31, 9.34, 9.13, 9.19, 117267700, 1079925504.0], [20140107, 9.19, 9.17, 9.21, 9.01, 9.14, 72150947, 657895488.0], [20140108, 9.14, 9.14, 9.32, 9.11, 9.200000000000001, 78603481, 724415936.0], [20140109, 9.200000000000001, 9.200000000000001, 9.44, 9.16, 9.290000000000001, 109976763, 1025797632.0], [20140110, 9.290000000000001, 9.28, 9.450000000000001, 9.24, 9.41, 93379978, 875061952.0], [20140113, 9.41, 9.44, 9.47, 9.33, 9.39, 65935363, 618500160.0], [20140114, 9.39, 9.4, 9.43, 9.25, 9.4, 79710266, 744481152.0], [20140115, 9.4, 9.39, 9.4, 9.16, 9.23, 77606643, 717369984.0], [20140116, 9.23, 9.22, 9.26, 9.17, 9.18, 67204743, 618488768.0], [20140117, 9.18, 9.17, 9.17, 9.07, 9.120000000000001, 66047496, 601804096.0], [20140120, 9.120000000000001, 9.1, 9.13, 9.040000000000001, 9.07, 42094792, 382309888.0], [20140121, 9.07, 9.1, 9.26, 9.09, 9.16, 47596032, 436604864.0], [20140122, 9.16, 9.18, 9.38, 9.17, 9.34, 91387277, 849733120.0], [20140123, 9.34, 9.31, 9.34, 9.21, 9.22, 63055407, 583623040.0], [20140124, 9.22, 9.17, 9.32, 9.14, 9.23, 70757205, 653717696.0], [20140127, 9.23, 9.19, 9.200000000000001, 9.1, 9.120000000000001, 69858649, 637844224.0], [20140128, 9.120000000000001, 9.120000000000001, 9.290000000000001, 9.120000000000001, 9.19, 57333618, 527187520.0], [20140129, 9.19, 9.24, 9.31, 9.200000000000001, 9.290000000000001, 71042825, 659122816.0], [20140130, 9.290000000000001, 9.27, 9.3, 9.15, 9.17, 52508927, 485399520.0], [20140207, 9.17, 9.13, 9.18, 9.07, 9.18, 51136921, 466080896.0], [20140210, 9.18, 9.18, 9.3, 9.16, 9.290000000000001, 91573113, 848138368.0], [20140211, 9.290000000000001, 9.31, 9.68, 9.22, 9.540000000000001, 212392409, 2017636480.0], [20140212, 9.540000000000001, 9.5, 9.64, 9.44, 9.5, 106449343, 1012082688.0], [20140213, 9.5, 9.48, 9.84, 9.41, 9.6, 197765140, 1901282560.0], [20140214, 9.6, 9.6, 9.63, 9.51, 9.59, 80503230, 770860224.0], [20140217, 9.59, 9.620000000000001, 9.66, 9.48, 9.52, 107916285, 1029473536.0], [20140218, 9.52, 9.51, 9.51, 9.23, 9.26, 131972251, 1231564416.0], [20140219, 9.26, 9.25, 9.57, 9.200000000000001, 9.49, 150729704, 1420983552.0], [20140220, 9.49, 9.53, 9.73, 9.36, 9.39, 144607391, 1379086336.0], [20140221, 9.39, 9.39, 9.43, 9.22, 9.290000000000001, 82312549, 765984704.0], [20140224, 9.290000000000001, 9.200000000000001, 9.21, 8.97, 9.01, 135269196, 1223507840.0], [20140225, 9.01, 9.01, 9.08, 8.81, 8.83, 112988180, 1012070336.0], [20140226, 8.83, 8.81, 8.89, 8.77, 8.85, 79811062, 704799680.0], [20140227, 8.85, 8.9, 9.03, 8.81, 8.94, 112556009, 1005356224.0], [20140228, 8.94, 8.9, 9.01, 8.8, 8.91, 75427866, 671034432.0], [20140303, 8.91, 8.91, 8.92, 8.81, 8.85, 81389991, 720619840.0], [20140304, 8.85, 8.84, 8.91, 8.68, 8.870000000000001, 113473857, 994582720.0], [20140305, 8.870000000000001, 8.86, 8.88, 8.68, 8.700000000000001, 66776262, 585846336.0], [20140306, 8.700000000000001, 8.700000000000001, 8.86, 8.620000000000001, 8.8, 105221671, 920528192.0], [20140307, 8.8, 8.8, 8.91, 8.71, 8.73, 85996638, 757643584.0], [20140310, 8.73, 8.67, 8.71, 8.42, 8.44, 100335990, 859115776.0], [20140311, 8.44, 8.43, 8.53, 8.39, 8.46, 71119520, 600753216.0], [20140312, 8.46, 8.47, 8.67, 8.39, 8.56, 110468613, 942803776.0], [20140313, 8.56, 8.76, 9.13, 8.68, 8.84, 198115864, 1758751744.0], [20140314, 8.84, 8.78, 9.03, 8.72, 8.99, 179769247, 1602451072.0], [20140318, 8.99, 9.22, 9.23, 8.870000000000001, 8.89, 167965350, 1523657856.0], [20140319, 8.89, 8.85, 9.07, 8.76, 9.05, 93838218, 832057152.0], [20140320, 9.05, 8.96, 9.200000000000001, 8.950000000000001, 8.99, 166058733, 1510412544.0], [20140321, 8.99, 8.98, 9.89, 8.97, 9.89, 577730146, 5543459840.0], [20140324, 9.89, 9.89, 10.01, 9.74, 9.8, 550938112, 5438997504.0], [20140325, 9.8, 9.76, 9.86, 9.68, 9.75, 225324449, 2201589760.0], [20140326, 9.75, 9.78, 9.83, 9.51, 9.58, 188654730, 1813592704.0], [20140327, 9.58, 9.53, 9.94, 9.48, 9.69, 310183453, 3020967424.0], [20140328, 9.69, 9.64, 9.92, 9.6, 9.67, 235609623, 2299182848.0], [20140331, 9.67, 9.700000000000001, 9.77, 9.57, 9.72, 117957984, 1139701376.0], [20140401, 9.72, 9.66, 9.84, 9.63, 9.73, 121142230, 1177869440.0], [20140402, 9.73, 9.75, 10.040000000000001, 9.71, 9.94, 221487036, 2188083712.0], [20140403, 9.94, 9.94, 10.0, 9.64, 9.67, 202589136, 1988726400.0], [20140404, 9.67, 9.620000000000001, 9.75, 9.57, 9.73, 103710191, 1003039488.0], [20140408, 9.73, 9.71, 10.31, 9.71, 10.14, 389948091, 3925146624.0], [20140409, 10.14, 10.120000000000001, 10.19, 10.03, 10.1, 166971745, 1686236288.0], [20140410, 10.1, 10.14, 10.41, 10.03, 10.23, 251774137, 2565192704.0], [20140411, 10.23, 10.18, 10.32, 10.14, 10.25, 187981794, 1923682560.0], [20140414, 10.25, 10.25, 10.290000000000001, 10.09, 10.120000000000001, 133566631, 1356868480.0], [20140415, 10.120000000000001, 10.07, 10.08, 9.82, 9.85, 176166147, 1746784896.0], [20140416, 9.85, 9.82, 9.97, 9.81, 9.9, 100765541, 997304832.0], [20140417, 9.9, 9.93, 9.97, 9.74, 9.76, 147878398, 1453030912.0], [20140418, 9.76, 9.73, 9.81, 9.63, 9.78, 115394462, 1120720896.0], [20140421, 9.78, 9.74, 9.96, 9.68, 9.71, 131392321, 1292829696.0], [20140422, 9.71, 9.68, 9.92, 9.66, 9.9, 141231411, 1385544320.0], [20140423, 9.9, 9.85, 10.0, 9.83, 9.88, 136419564, 1352733696.0], [20140424, 9.88, 9.9, 9.98, 9.85, 9.870000000000001, 82309479, 815388800.0], [20140425, 9.870000000000001, 9.92, 10.06, 9.82, 9.84, 180573527, 1794439424.0], [20140428, 9.84, 9.82, 9.870000000000001, 9.65, 9.67, 123425122, 1198580992.0], [20140429, 9.67, 9.67, 9.82, 9.65, 9.8, 88443328, 859931392.0], [20140430, 9.8, 9.98, 10.02, 9.76, 9.77, 142558919, 1407065856.0], [20140505, 9.77, 9.77, 9.790000000000001, 9.58, 9.74, 103509079, 1001815680.0], [20140506, 9.74, 9.700000000000001, 9.8, 9.67, 9.700000000000001, 58797626, 572224192.0], [20140507, 9.700000000000001, 9.69, 9.75, 9.64, 9.66, 55972788, 542274496.0], [20140508, 9.66, 9.66, 9.870000000000001, 9.64, 9.75, 95225892, 930740672.0], [20140509, 9.75, 9.75, 9.82, 9.69, 9.76, 74829332, 731563200.0], [20140512, 9.76, 9.85, 9.96, 9.790000000000001, 9.93, 129589586, 1282666112.0], [20140513, 9.93, 9.9, 9.94, 9.83, 9.9, 66182545, 653997056.0], [20140514, 9.9, 9.89, 9.92, 9.78, 9.81, 114355129, 1124734336.0], [20140515, 9.81, 9.790000000000001, 9.83, 9.71, 9.73, 70426925, 688077248.0], [20140516, 9.73, 9.700000000000001, 9.8, 9.700000000000001, 9.75, 57142230, 556664640.0], [20140519, 9.75, 9.72, 9.72, 9.47, 9.52, 137405978, 1314192256.0], [20140520, 9.52, 9.56, 9.6, 9.48, 9.55, 64057749, 610778816.0], [20140521, 9.55, 9.52, 9.61, 9.41, 9.6, 54298040, 517810688.0], [20140522, 9.6, 9.59, 9.73, 9.57, 9.6, 71688611, 692799616.0], [20140523, 9.6, 9.61, 9.700000000000001, 9.59, 9.700000000000001, 47057342, 454096736.0], [20140526, 9.700000000000001, 9.76, 9.78, 9.69, 9.74, 54108963, 526560768.0], [20140527, 9.74, 9.73, 9.74, 9.620000000000001, 9.66, 74436155, 720820160.0], [20140528, 9.66, 9.66, 9.72, 9.6, 9.68, 92478303, 892246144.0], [20140529, 9.68, 9.68, 9.72, 9.6, 9.620000000000001, 75258524, 726796800.0], [20140530, 9.620000000000001, 9.620000000000001, 9.63, 9.55, 9.57, 69096841, 662738432.0], [20140603, 9.57, 9.59, 9.64, 9.53, 9.540000000000001, 70641283, 677281792.0], [20140604, 9.540000000000001, 9.55, 9.56, 9.4, 9.450000000000001, 86246408, 816293696.0], [20140605, 9.450000000000001, 9.450000000000001, 9.63, 9.43, 9.620000000000001, 56500335, 538639296.0], [20140606, 9.620000000000001, 9.6, 9.620000000000001, 9.450000000000001, 9.51, 53426017, 509267456.0], [20140609, 9.51, 9.46, 9.67, 9.46, 9.540000000000001, 58231714, 557813056.0], [20140610, 9.540000000000001, 9.59, 9.65, 9.52, 9.63, 68256823, 655798656.0], [20140611, 9.63, 9.59, 9.63, 9.55, 9.59, 46334806, 444252128.0], [20140612, 9.59, 9.57, 9.59, 9.52, 9.540000000000001, 42917693, 410062048.0], [20140613, 9.540000000000001, 9.55, 9.78, 9.540000000000001, 9.73, 129624894, 1256394752.0], [20140616, 9.73, 9.73, 9.870000000000001, 9.69, 9.81, 118477367, 1159724288.0], [20140617, 9.81, 9.83, 9.83, 9.71, 9.73, 91317081, 892676096.0], [20140618, 9.73, 9.73, 9.77, 9.71, 9.73, 66459996, 647470912.0], [20140619, 9.73, 9.74, 9.81, 9.6, 9.64, 68906460, 668029824.0], [20140620, 9.64, 9.64, 9.71, 9.620000000000001, 9.700000000000001, 57665733, 557096320.0], [20140623, 9.700000000000001, 9.71, 9.77, 9.63, 9.66, 86019554, 834638528.0], [20140624, 9.66, 9.05, 9.09, 9.01, 9.040000000000001, 83305537, 753572864.0], [20140625, 9.040000000000001, 9.05, 9.05, 8.97, 8.98, 46797781, 421074944.0], [20140626, 8.98, 8.98, 9.040000000000001, 8.98, 8.99, 43052470, 387941152.0], [20140627, 8.99, 8.99, 9.02, 8.96, 8.97, 42713239, 383829280.0], [20140630, 8.97, 8.98, 9.08, 8.98, 9.05, 52645089, 476195584.0], [20140701, 9.05, 9.08, 9.1, 9.01, 9.06, 42584500, 385288800.0], [20140702, 9.06, 9.06, 9.09, 9.02, 9.06, 41262790, 373724768.0], [20140703, 9.06, 9.06, 9.09, 9.03, 9.07, 64553232, 585009408.0], [20140704, 9.07, 9.08, 9.09, 9.05, 9.07, 47263941, 428330848.0], [20140707, 9.07, 9.07, 9.08, 9.03, 9.05, 42831405, 387738016.0], [20140708, 9.05, 9.05, 9.06, 9.01, 9.05, 52592964, 475316192.0], [20140709, 9.05, 9.05, 9.05, 8.91, 8.92, 75829647, 680803712.0], [20140710, 8.92, 8.92, 8.950000000000001, 8.9, 8.92, 43284795, 386256096.0], [20140711, 8.92, 8.92, 8.99, 8.91, 8.94, 58461216, 523490688.0], [20140714, 8.94, 8.93, 9.01, 8.9, 9.0, 50192334, 449273952.0], [20140715, 9.0, 9.01, 9.02, 8.98, 9.01, 57331618, 515793888.0], [20140716, 9.01, 9.01, 9.05, 9.0, 9.02, 57758013, 521218624.0], [20140717, 9.02, 9.03, 9.040000000000001, 8.97, 8.99, 43076122, 387416768.0], [20140718, 8.99, 8.98, 9.05, 8.96, 9.02, 60143570, 542519424.0], [20140721, 9.02, 9.01, 9.02, 8.97, 8.98, 43394538, 390236864.0], [20140722, 8.98, 8.96, 9.1, 8.96, 9.06, 101186449, 915202944.0], [20140723, 9.06, 9.040000000000001, 9.14, 9.040000000000001, 9.08, 95071892, 864070592.0], [20140724, 9.08, 9.09, 9.38, 9.09, 9.32, 235007435, 2179260160.0], [20140725, 9.32, 9.38, 9.44, 9.3, 9.39, 134460946, 1259192320.0], [20140728, 9.39, 9.44, 9.83, 9.44, 9.76, 315856664, 3067199488.0], [20140729, 9.76, 9.8, 9.88, 9.72, 9.78, 203049428, 1989649792.0], [20140730, 9.78, 9.89, 9.92, 9.67, 9.71, 182728243, 1785992192.0], [20140731, 9.71, 9.69, 9.81, 9.66, 9.8, 113003643, 1098506240.0], [20140801, 9.8, 9.77, 9.96, 9.74, 9.76, 199316283, 1966817280.0], [20140804, 9.76, 9.82, 9.94, 9.73, 9.92, 167001355, 1646470400.0], [20140805, 9.92, 9.92, 9.950000000000001, 9.8, 9.870000000000001, 116942080, 1154644352.0], [20140806, 9.870000000000001, 9.83, 9.83, 9.66, 9.74, 134531042, 1309646592.0], [20140807, 9.74, 9.75, 9.78, 9.55, 9.56, 141244203, 1363312768.0], [20140808, 9.56, 9.56, 9.6, 9.5, 9.540000000000001, 120982762, 1154961152.0], [20140811, 9.540000000000001, 9.57, 9.73, 9.57, 9.700000000000001, 99902317, 966146816.0], [20140812, 9.700000000000001, 9.69, 9.700000000000001, 9.6, 9.64, 80856190, 779243648.0], [20140813, 9.64, 9.64, 9.68, 9.53, 9.61, 97201687, 932751424.0], [20140814, 9.61, 9.63, 9.68, 9.58, 9.6, 102325664, 986409920.0], [20140815, 9.6, 9.63, 9.700000000000001, 9.58, 9.68, 83507836, 806096128.0], [20140818, 9.68, 9.69, 9.81, 9.67, 9.72, 96111663, 933999552.0], [20140819, 9.72, 9.78, 9.78, 9.64, 9.71, 99796164, 968114304.0], [20140820, 9.71, 9.71, 9.71, 9.63, 9.64, 70135543, 677452352.0], [20140821, 9.64, 9.64, 9.65, 9.43, 9.5, 118057183, 1123688960.0], [20140822, 9.5, 9.5, 9.58, 9.47, 9.540000000000001, 76885741, 733185600.0], [20140825, 9.540000000000001, 9.52, 9.53, 9.42, 9.44, 90596114, 856940032.0], [20140826, 9.44, 9.43, 9.5, 9.41, 9.46, 85213616, 804802432.0], [20140827, 9.46, 9.450000000000001, 9.5, 9.43, 9.450000000000001, 54628769, 516864192.0], [20140828, 9.450000000000001, 9.450000000000001, 9.450000000000001, 9.36, 9.36, 70289162, 661133056.0], [20140829, 9.36, 9.4, 9.48, 9.36, 9.47, 53881605, 507394720.0], [20140901, 9.47, 9.49, 9.52, 9.44, 9.49, 68578076, 650654464.0], [20140902, 9.49, 9.51, 9.63, 9.46, 9.6, 128705724, 1227884288.0], [20140903, 9.6, 9.63, 9.74, 9.620000000000001, 9.68, 128588110, 1244849664.0], [20140904, 9.68, 9.700000000000001, 9.72, 9.63, 9.71, 98919202, 956753792.0], [20140905, 9.71, 9.73, 9.78, 9.69, 9.74, 126925907, 1234562048.0], [20140909, 9.74, 9.75, 9.82, 9.68, 9.700000000000001, 123866063, 1205605760.0], [20140910, 9.700000000000001, 9.65, 9.66, 9.57, 9.59, 111659515, 1073076800.0], [20140911, 9.59, 9.6, 9.73, 9.57, 9.6, 119763193, 1152957952.0], [20140912, 9.6, 9.61, 9.61, 9.53, 9.6, 80296496, 768304384.0], [20140915, 9.6, 9.56, 9.64, 9.51, 9.6, 99444466, 950656320.0], [20140916, 9.6, 9.65, 9.76, 9.59, 9.620000000000001, 222751521, 2154511872.0], [20140917, 9.620000000000001, 9.63, 9.66, 9.53, 9.57, 116577448, 1116528128.0], [20140918, 9.57, 9.56, 9.75, 9.53, 9.73, 218993865, 2119148544.0], [20140919, 9.73, 9.72, 9.91, 9.700000000000001, 9.85, 286004782, 2816151296.0], [20140922, 9.85, 9.83, 9.83, 9.61, 9.61, 155546883, 1505934080.0], [20140923, 9.61, 9.61, 9.69, 9.6, 9.63, 88224150, 850252160.0], [20140924, 9.63, 9.61, 9.790000000000001, 9.59, 9.76, 152637326, 1480725888.0], [20140925, 9.76, 9.790000000000001, 9.83, 9.68, 9.71, 137216320, 1340440576.0], [20140926, 9.71, 9.69, 9.74, 9.64, 9.72, 80598327, 781818048.0], [20140929, 9.72, 9.75, 9.81, 9.72, 9.76, 121763013, 1188241024.0], [20140930, 9.76, 9.78, 9.8, 9.700000000000001, 9.75, 105093276, 1023862464.0], [20141008, 9.75, 9.78, 9.85, 9.73, 9.84, 142724444, 1398725120.0], [20141009, 9.84, 9.85, 9.94, 9.81, 9.85, 130968217, 1293022464.0], [20141010, 9.85, 9.8, 9.91, 9.77, 9.83, 133030186, 1308626432.0], [20141013, 9.83, 9.790000000000001, 9.83, 9.68, 9.73, 109831220, 1069089792.0], [20141014, 9.73, 9.72, 9.82, 9.69, 9.72, 84002904, 818017664.0], [20141015, 9.72, 9.72, 9.85, 9.64, 9.790000000000001, 133922265, 1304901632.0], [20141016, 9.790000000000001, 9.74, 10.040000000000001, 9.700000000000001, 9.89, 296366859, 2936900096.0], [20141017, 9.89, 9.88, 10.0, 9.75, 9.85, 161019857, 1588282368.0], [20141020, 9.85, 9.93, 9.950000000000001, 9.82, 9.9, 114718758, 1133473920.0], [20141021, 9.9, 9.89, 9.91, 9.76, 9.78, 105290636, 1034461888.0], [20141022, 9.78, 9.790000000000001, 9.88, 9.75, 9.78, 91092137, 893481664.0], [20141023, 9.78, 9.78, 9.88, 9.72, 9.75, 118416324, 1159897472.0], [20141024, 9.75, 9.77, 9.790000000000001, 9.66, 9.68, 108312657, 1054022656.0], [20141027, 9.68, 9.620000000000001, 9.63, 9.4, 9.47, 138929487, 1323460352.0], [20141028, 9.47, 9.5, 9.61, 9.5, 9.59, 101044054, 965189376.0], [20141029, 9.59, 9.61, 9.75, 9.57, 9.700000000000001, 161050635, 1555123968.0], [20141030, 9.700000000000001, 9.72, 9.85, 9.65, 9.81, 176780522, 1722710656.0], [20141031, 9.81, 9.88, 10.38, 9.85, 10.200000000000001, 491064711, 4953082880.0], [20141103, 10.200000000000001, 10.25, 10.28, 10.1, 10.16, 248371619, 2525984256.0], [20141104, 10.16, 10.200000000000001, 10.200000000000001, 10.02, 10.07, 163212641, 1645394560.0], [20141105, 10.07, 10.08, 10.11, 9.96, 9.99, 157561422, 1578932480.0], [20141106, 9.99, 10.01, 10.040000000000001, 9.950000000000001, 10.03, 101863094, 1018619328.0], [20141107, 10.03, 10.01, 10.39, 9.98, 10.18, 407114119, 4155058176.0], [20141110, 10.18, 10.53, 10.81, 10.42, 10.55, 489376864, 5168943616.0], [20141111, 10.55, 10.620000000000001, 11.26, 10.620000000000001, 10.92, 653738973, 7163875328.0], [20141112, 10.92, 10.85, 11.07, 10.74, 11.05, 271038574, 2961655296.0], [20141113, 11.05, 11.1, 11.38, 10.86, 10.94, 371263986, 4115769344.0], [20141114, 10.94, 10.88, 10.98, 10.75, 10.9, 198414346, 2154897408.0], [20141117, 10.9, 10.94, 11.08, 10.73, 10.75, 214519835, 2329015808.0], [20141118, 10.75, 10.75, 10.8, 10.43, 10.450000000000001, 254900899, 2687326976.0], [20141119, 10.450000000000001, 10.43, 10.540000000000001, 10.39, 10.47, 145326646, 1518565376.0], [20141120, 10.47, 10.450000000000001, 10.66, 10.370000000000001, 10.57, 162402495, 1709647488.0], [20141121, 10.57, 10.58, 10.82, 10.46, 10.790000000000001, 209997641, 2234174976.0], [20141124, 10.790000000000001, 10.57, 10.99, 10.450000000000001, 10.86, 474049927, 5090821632.0], [20141125, 10.86, 10.81, 11.09, 10.75, 11.08, 289490093, 3159162368.0], [20141126, 11.08, 11.25, 11.43, 11.1, 11.32, 452263345, 5092828672.0], [20141127, 11.32, 11.48, 11.72, 11.28, 11.48, 439738276, 5062406656.0], [20141128, 11.48, 11.53, 12.48, 11.48, 12.4, 832183256, 9950390272.0], [20141201, 12.4, 12.450000000000001, 12.98, 12.120000000000001, 12.16, 607270363, 7590567424.0], [20141202, 12.16, 12.030000000000001, 13.08, 12.030000000000001, 12.870000000000001, 589371031, 7404591104.0], [20141203, 12.870000000000001, 12.84, 13.290000000000001, 12.32, 12.58, 730561448, 9380076544.0], [20141204, 12.58, 12.58, 13.3, 12.370000000000001, 13.27, 720041669, 9307945984.0], [20141205, 13.27, 13.42, 14.0, 12.9, 13.530000000000001, 859647616, 11553890304.0], [20141208, 13.530000000000001, 13.39, 14.040000000000001, 13.200000000000001, 13.81, 703922500, 9622363136.0], [20141209, 13.81, 13.56, 14.16, 12.46, 12.65, 869193775, 11788051456.0], [20141210, 12.65, 12.700000000000001, 13.25, 12.21, 13.16, 620272395, 7901267968.0], [20141211, 13.16, 12.96, 13.55, 12.85, 13.05, 442571181, 5847503360.0], [20141212, 13.05, 13.05, 13.38, 12.780000000000001, 12.98, 310558743, 4067040256.0], [20141215, 12.98, 12.8, 12.82, 12.46, 12.76, 335025414, 4232421888.0], [20141216, 12.76, 12.700000000000001, 13.3, 12.65, 13.290000000000001, 438688005, 5706439680.0], [20141217, 13.290000000000001, 13.49, 14.39, 13.33, 14.11, 869703585, 12037657600.0], [20141218, 14.11, 14.22, 14.34, 13.71, 13.89, 499627853, 7010663936.0], [20141219, 13.89, 13.96, 14.200000000000001, 13.63, 14.09, 436244208, 6099396096.0], [20141222, 14.09, 14.18, 15.200000000000001, 14.14, 14.68, 683449513, 10043569152.0], [20141223, 14.68, 14.4, 14.98, 14.08, 14.11, 441578783, 6398625280.0], [20141224, 14.11, 14.11, 14.200000000000001, 13.31, 13.46, 417579539, 5715187712.0], [20141225, 13.46, 13.75, 14.27, 13.530000000000001, 14.25, 455721907, 6359588352.0], [20141226, 14.25, 14.3, 14.84, 14.19, 14.77, 466983121, 6790353408.0], [20141229, 14.77, 15.4, 15.88, 14.71, 14.950000000000001, 625216146, 9556435968.0], [20141230, 14.950000000000001, 14.950000000000001, 15.5, 14.83, 15.36, 443655559, 6774519296.0], [20141231, 15.36, 15.450000000000001, 15.790000000000001, 15.11, 15.69, 468832339, 7271524864.0], [20150105, 15.69, 15.88, 16.25, 15.56, 16.07, 513568709, 8182820864.0], [20150106, 16.07, 16.0, 16.68, 15.82, 16.13, 511684535, 8311085056.0], [20150107, 16.13, 15.9, 16.17, 15.530000000000001, 15.81, 385716820, 6114241024.0], [20150108, 15.81, 15.870000000000001, 15.88, 15.200000000000001, 15.25, 330627172, 5101310464.0], [20150109, 15.25, 15.200000000000001, 16.25, 15.11, 15.43, 491999937, 7692348416.0], [20150112, 15.43, 15.5, 15.71, 14.950000000000001, 15.22, 367787269, 5625726976.0], [20150113, 15.22, 15.13, 15.41, 15.1, 15.18, 178404956, 2712026624.0], [20150114, 15.18, 15.31, 15.790000000000001, 15.31, 15.49, 309018855, 4812472320.0], [20150115, 15.49, 15.49, 16.15, 15.39, 16.12, 329826849, 5216166912.0], [20150116, 16.12, 16.240000000000002, 16.75, 16.16, 16.47, 480245887, 7938758144.0], [20150119, 16.47, 15.38, 15.73, 14.82, 14.82, 623520880, 9496942592.0], [20150120, 14.82, 14.88, 15.17, 14.58, 15.0, 479215741, 7142638592.0], [20150121, 15.0, 15.1, 15.870000000000001, 14.81, 15.74, 487540369, 7489943040.0], [20150122, 15.74, 15.73, 15.76, 15.35, 15.63, 294738261, 4592023040.0], [20150123, 15.63, 15.74, 16.04, 15.540000000000001, 15.63, 320042992, 5044685824.0], [20150126, 15.63, 15.56, 15.59, 15.13, 15.43, 268566922, 4122351616.0], [20150127, 15.43, 15.44, 15.44, 14.75, 15.01, 351914010, 5286301696.0], [20150128, 15.01, 14.82, 15.11, 14.66, 14.81, 242203054, 3592645120.0], [20150129, 14.81, 14.58, 14.68, 14.32, 14.42, 266968083, 3864614144.0], [20150130, 14.42, 14.58, 14.69, 14.36, 14.47, 207865327, 3021747712.0], [20150202, 14.47, 14.06, 14.26, 13.99, 14.040000000000001, 211617677, 2989272576.0], [20150203, 14.040000000000001, 14.21, 14.46, 14.02, 14.450000000000001, 196263569, 2792706816.0], [20150204, 14.450000000000001, 14.5, 14.59, 14.120000000000001, 14.18, 167896219, 2421384704.0], [20150205, 14.18, 14.75, 14.8, 14.17, 14.18, 394332692, 5742890496.0], [20150206, 14.18, 14.09, 14.32, 13.950000000000001, 14.09, 186547522, 2637144064.0], [20150209, 14.09, 14.06, 14.27, 13.85, 14.16, 224585511, 3155932160.0], [20150210, 14.16, 14.15, 14.48, 14.08, 14.43, 183693513, 2629916416.0], [20150211, 14.43, 14.43, 14.540000000000001, 14.31, 14.42, 124127097, 1789572992.0], [20150212, 14.42, 14.42, 14.43, 14.11, 14.35, 148954152, 2121808256.0], [20150213, 14.35, 14.5, 14.67, 14.35, 14.43, 208366810, 3023274240.0], [20150216, 14.43, 14.43, 14.46, 14.26, 14.4, 139220024, 1995677440.0], [20150217, 14.4, 14.42, 14.58, 14.41, 14.47, 120665263, 1747213056.0], [20150225, 14.47, 14.48, 14.5, 14.18, 14.280000000000001, 140932583, 2025174400.0], [20150226, 14.280000000000001, 14.25, 14.68, 14.11, 14.620000000000001, 215013978, 3104052224.0], [20150227, 14.620000000000001, 14.6, 14.8, 14.48, 14.530000000000001, 195606870, 2861206528.0], [20150302, 14.530000000000001, 14.58, 14.58, 14.36, 14.48, 218763276, 3159377664.0], [20150303, 14.48, 14.44, 14.44, 13.98, 14.0, 266372415, 3766071296.0], [20150304, 14.0, 14.05, 14.07, 13.85, 13.91, 156595995, 2183814656.0], [20150305, 13.91, 13.84, 13.84, 13.51, 13.58, 226504580, 3090569728.0], [20150306, 13.58, 13.58, 13.780000000000001, 13.540000000000001, 13.63, 128036367, 1750570368.0], [20150309, 13.63, 13.81, 14.700000000000001, 13.61, 14.51, 434801476, 6170955264.0], [20150310, 14.51, 14.32, 14.370000000000001, 14.07, 14.1, 254844764, 3623305472.0], [20150311, 14.1, 14.17, 14.56, 14.17, 14.25, 215069722, 3087509504.0], [20150312, 14.25, 14.65, 15.56, 14.58, 15.120000000000001, 632781877, 9512030208.0], [20150313, 15.120000000000001, 15.19, 15.8, 15.08, 15.290000000000001, 440178379, 6789040640.0], [20150316, 15.290000000000001, 15.56, 15.610000000000001, 15.200000000000001, 15.47, 316116667, 4867224576.0], [20150317, 15.47, 15.6, 15.68, 15.36, 15.540000000000001, 309677645, 4797833728.0], [20150318, 15.540000000000001, 15.57, 15.88, 15.43, 15.88, 354655138, 5558613504.0], [20150319, 15.88, 15.88, 15.89, 15.58, 15.64, 316770912, 4978776064.0], [20150320, 15.64, 15.620000000000001, 16.09, 15.370000000000001, 15.75, 456531222, 7180731392.0], [20150323, 15.75, 15.82, 16.04, 15.77, 15.91, 357592740, 5692416000.0], [20150324, 15.91, 15.89, 16.0, 15.6, 15.69, 324657542, 5114146816.0], [20150325, 15.69, 15.6, 15.72, 15.15, 15.24, 331730332, 5108990976.0], [20150326, 15.24, 15.15, 15.58, 15.040000000000001, 15.36, 282340713, 4326755840.0], [20150327, 15.36, 15.32, 15.55, 15.17, 15.36, 218174978, 3350088448.0], [20150330, 15.36, 15.55, 16.2, 15.44, 16.02, 487442660, 7735007744.0], [20150331, 16.02, 16.48, 16.580000000000002, 15.74, 15.790000000000001, 494049254, 7990395392.0], [20150401, 15.790000000000001, 15.790000000000001, 16.14, 15.75, 15.950000000000001, 305878383, 4868332032.0], [20150402, 15.950000000000001, 16.3, 16.38, 15.870000000000001, 16.18, 410087652, 6611462144.0], [20150403, 16.18, 16.0, 16.29, 15.93, 16.2, 320361507, 5171218944.0], [20150407, 16.2, 16.5, 16.87, 16.45, 16.71, 502260203, 8372655104.0], [20150408, 16.71, 16.73, 17.04, 16.45, 17.02, 514816375, 8633478144.0], [20150409, 17.02, 17.05, 17.48, 16.8, 16.87, 497335458, 8497436160.0], [20150410, 16.87, 16.86, 17.57, 16.76, 17.53, 451543445, 7772119552.0], [20150413, 17.53, 17.990000000000002, 18.48, 17.62, 18.03, 581406595, 10470524928.0], [20150414, 18.03, 18.03, 18.04, 17.56, 17.89, 372837061, 6640484864.0], [20150415, 17.89, 17.8, 18.45, 17.71, 17.96, 449643905, 8170773504.0], [20150416, 17.96, 17.97, 18.67, 17.85, 18.650000000000002, 415984573, 7577393152.0], [20150417, 18.650000000000002, 18.95, 19.05, 18.47, 18.6, 490159321, 9167363072.0], [20150420, 18.6, 18.72, 18.72, 17.6, 17.900000000000002, 572435809, 10446728192.0], [20150421, 17.900000000000002, 17.75, 18.19, 17.75, 18.16, 368194681, 6615540736.0], [20150422, 18.16, 18.3, 18.55, 18.080000000000002, 18.5, 420766743, 7712130560.0], [20150423, 18.5, 18.5, 18.64, 18.11, 18.22, 363593631, 6675542016.0], [20150424, 18.22, 17.8, 18.03, 17.46, 17.68, 422927109, 7509013504.0], [20150427, 17.68, 17.72, 18.25, 17.72, 18.17, 384541412, 6942247936.0], [20150428, 18.17, 18.240000000000002, 19.0, 18.0, 18.3, 600053990, 11100684288.0], [20150429, 18.3, 18.27, 18.66, 18.06, 18.53, 358393731, 6591915008.0], [20150430, 18.53, 18.28, 18.46, 18.05, 18.07, 412760522, 7523663360.0], [20150504, 18.07, 18.0, 18.0, 17.6, 17.81, 258064565, 4597699072.0], [20150505, 17.81, 17.73, 17.75, 16.85, 17.080000000000002, 375386437, 6483575808.0], [20150506, 17.080000000000002, 17.080000000000002, 17.51, 16.97, 17.06, 303607877, 5225100288.0], [20150507, 17.06, 17.03, 17.28, 16.98, 17.07, 214390703, 3674226176.0], [20150508, 17.07, 17.19, 17.3, 16.82, 17.11, 184560000, 3151167744.0], [20150511, 17.11, 16.98, 17.31, 16.79, 17.27, 277153427, 4711900672.0], [20150512, 17.27, 17.25, 17.400000000000002, 17.04, 17.240000000000002, 219176341, 3768388864.0], [20150513, 17.240000000000002, 17.330000000000002, 17.39, 16.9, 17.07, 245244498, 4198950144.0], [20150514, 17.07, 17.1, 17.25, 16.94, 16.990000000000002, 192361949, 3283133184.0], [20150515, 16.990000000000002, 16.91, 17.07, 16.59, 16.78, 209597267, 3526291456.0], [20150518, 16.78, 16.62, 16.76, 16.34, 16.38, 187555204, 3106379520.0], [20150519, 16.38, 16.37, 17.09, 16.35, 17.04, 242251271, 4080429312.0], [20150520, 17.04, 17.04, 17.490000000000002, 16.97, 17.150000000000002, 265675717, 4567803904.0], [20150521, 17.150000000000002, 17.25, 17.400000000000002, 17.1, 17.32, 166403483, 2873100288.0], [20150522, 17.32, 17.46, 17.79, 17.34, 17.76, 248087543, 4379120128.0], [20150525, 17.76, 17.85, 18.18, 17.84, 18.14, 273874763, 4942206976.0], [20150526, 18.14, 18.22, 18.45, 17.91, 18.39, 301665297, 5504873472.0], [20150527, 18.39, 18.44, 18.650000000000002, 18.05, 18.07, 296942307, 5444651008.0], [20150528, 18.07, 18.1, 18.14, 17.01, 17.04, 334032210, 5908534784.0], [20150529, 17.04, 17.080000000000002, 17.35, 16.71, 17.04, 256087315, 4370819072.0], [20150601, 17.04, 17.04, 18.080000000000002, 16.86, 17.93, 286379255, 5015007232.0], [20150602, 17.93, 17.93, 17.97, 17.5, 17.84, 224935535, 4001574400.0], [20150603, 17.84, 17.89, 18.05, 17.54, 17.900000000000002, 244139688, 4338757632.0], [20150604, 17.900000000000002, 18.0, 18.8, 17.580000000000002, 18.63, 471864928, 8635099136.0], [20150605, 18.63, 19.0, 19.17, 18.02, 18.43, 362420155, 6742854144.0], [20150617, 18.43, 18.490000000000002, 18.98, 17.95, 18.2, 513118652, 9419105280.0], [20150618, 18.2, 18.09, 18.25, 17.64, 17.72, 278296731, 4980064768.0], [20150619, 17.72, 17.580000000000002, 17.95, 16.84, 17.07, 278090221, 4894778880.0], [20150623, 17.07, 16.45, 17.09, 16.240000000000002, 17.02, 297748888, 4966949376.0], [20150624, 17.02, 17.03, 17.3, 16.580000000000002, 17.25, 257825317, 4364353024.0], [20150625, 17.25, 17.6, 17.740000000000002, 16.65, 16.71, 271649032, 4704733184.0], [20150626, 16.71, 16.43, 17.080000000000002, 15.33, 15.85, 361776730, 5893832704.0], [20150629, 15.85, 16.3, 16.53, 14.81, 15.91, 420675691, 6723070976.0], [20150630, 15.91, 15.93, 16.98, 15.91, 16.96, 375411270, 6204981760.0], [20150701, 16.96, 16.81, 16.93, 16.2, 16.32, 250555997, 4180149248.0], [20150702, 16.32, 16.5, 16.830000000000002, 15.81, 16.37, 322264859, 5297602560.0], [20150703, 16.37, 16.39, 16.64, 15.1, 15.870000000000001, 312701072, 5041249792.0], [20150706, 15.870000000000001, 17.400000000000002, 17.46, 16.63, 17.22, 659421895, 11195523072.0], [20150707, 17.22, 16.94, 17.82, 16.46, 17.57, 713763502, 12379047936.0], [20150708, 17.57, 16.2, 17.5, 15.81, 15.950000000000001, 837950419, 13833635840.0], [20150709, 15.950000000000001, 15.950000000000001, 17.400000000000002, 15.38, 16.95, 545237273, 8927542272.0], [20150710, 16.95, 16.76, 18.150000000000002, 16.65, 17.28, 647768569, 11376343040.0], [20150713, 17.28, 16.990000000000002, 17.48, 16.81, 17.04, 372594650, 6364720128.0], [20150714, 17.04, 16.78, 16.98, 16.36, 16.75, 305725800, 5111292928.0], [20150715, 16.75, 16.7, 17.13, 16.51, 17.07, 348253550, 5845359104.0], [20150716, 17.07, 17.07, 17.12, 16.71, 16.96, 181402598, 3069471232.0], [20150717, 16.96, 17.03, 17.19, 16.88, 17.02, 195927578, 3336786176.0], [20150720, 17.02, 17.0, 17.03, 16.65, 16.68, 172918155, 2908824576.0], [20150721, 16.68, 16.580000000000002, 16.72, 16.3, 16.38, 156268261, 2572676352.0], [20150722, 16.38, 16.330000000000002, 16.38, 16.15, 16.16, 120352700, 1956978816.0], [20150723, 16.16, 16.240000000000002, 16.51, 16.18, 16.43, 114525468, 1878869120.0], [20150724, 16.43, 16.43, 16.490000000000002, 16.13, 16.14, 123609179, 2016987520.0], [20150727, 16.14, 16.0, 16.1, 14.84, 14.91, 225091581, 3515372544.0], [20150728, 14.91, 14.68, 15.4, 14.620000000000001, 15.24, 246095094, 3717225984.0], [20150729, 15.24, 15.22, 15.3, 15.120000000000001, 15.290000000000001, 135858697, 2063868160.0], [20150730, 15.290000000000001, 15.290000000000001, 15.36, 14.88, 14.9, 118921723, 1807407744.0], [20150731, 14.9, 14.97, 15.16, 14.65, 15.07, 234941266, 3516273920.0], [20150803, 15.07, 14.99, 15.6, 14.86, 15.55, 212367132, 3246435584.0], [20150804, 15.55, 15.48, 15.67, 15.38, 15.620000000000001, 85154364, 1320992896.0], [20150805, 15.620000000000001, 15.6, 15.64, 15.27, 15.31, 58185882, 899150912.0], [20150806, 15.31, 15.16, 15.57, 15.14, 15.38, 65377995, 1007550208.0], [20150807, 15.38, 15.58, 15.64, 15.39, 15.47, 65302258, 1014250624.0], [20150810, 15.47, 15.450000000000001, 15.860000000000001, 15.35, 15.780000000000001, 116938205, 1823777024.0], [20150811, 15.780000000000001, 15.700000000000001, 15.75, 15.51, 15.57, 105104123, 1642256896.0], [20150812, 15.57, 15.4, 15.6, 15.38, 15.39, 79184358, 1225370368.0], [20150813, 15.39, 15.47, 15.56, 15.290000000000001, 15.450000000000001, 74034209, 1141661440.0], [20150814, 15.450000000000001, 15.47, 15.540000000000001, 15.370000000000001, 15.49, 66356010, 1025758720.0], [20150817, 15.49, 15.41, 15.41, 15.22, 15.32, 120892083, 1851641728.0], [20150818, 15.32, 15.35, 15.52, 14.83, 14.870000000000001, 198445221, 3032249600.0], [20150819, 14.870000000000001, 14.870000000000001, 15.17, 14.5, 15.0, 199062097, 2952584704.0], [20150820, 15.0, 14.94, 14.99, 14.66, 14.68, 88124782, 1309322496.0], [20150821, 14.68, 14.61, 14.74, 14.200000000000001, 14.22, 123792817, 1794884608.0], [20150824, 14.22, 13.93, 13.950000000000001, 12.8, 12.870000000000001, 334859429, 4407389696.0], [20150825, 12.870000000000001, 12.540000000000001, 13.08, 11.91, 12.39, 289470686, 3659079680.0], [20150826, 12.39, 12.65, 13.35, 12.4, 13.02, 235214588, 3028238592.0], [20150827, 13.02, 13.16, 14.09, 12.98, 13.98, 212008806, 2835655168.0], [20150828, 13.98, 14.1, 14.32, 13.85, 14.24, 208950955, 2942159360.0], [20150831, 14.24, 14.200000000000001, 14.98, 13.96, 14.96, 202628515, 2902670592.0], [20150901, 14.96, 14.66, 15.34, 14.41, 15.33, 304904688, 4572547072.0], [20150902, 15.33, 14.9, 15.370000000000001, 14.72, 14.89, 255045273, 3831534848.0], [20150907, 14.89, 14.73, 15.01, 14.16, 14.5, 287948628, 4206785536.0], [20150908, 14.5, 14.52, 15.16, 14.22, 15.06, 330814193, 4893450752.0], [20150909, 15.06, 14.91, 15.27, 14.91, 15.16, 241917533, 3653652224.0], [20150910, 15.16, 15.06, 15.27, 14.96, 15.25, 205749026, 3113081088.0], [20150911, 15.25, 15.35, 15.66, 15.3, 15.56, 288708558, 4469128192.0], [20150914, 15.56, 15.5, 15.950000000000001, 14.93, 15.93, 183936607, 2836987904.0], [20150915, 15.93, 15.530000000000001, 15.55, 15.24, 15.46, 107602458, 1658227584.0], [20150916, 15.46, 15.31, 15.8, 15.030000000000001, 15.43, 74128982, 1135218688.0], [20150917, 15.43, 15.34, 15.46, 15.1, 15.11, 50848655, 778452736.0], [20150918, 15.11, 15.16, 15.290000000000001, 15.02, 15.030000000000001, 40899248, 619915776.0], [20150921, 15.030000000000001, 14.96, 15.08, 14.84, 14.97, 40488316, 604841984.0], [20150922, 14.97, 14.97, 15.23, 14.97, 15.05, 38673835, 584644928.0], [20150923, 15.05, 14.91, 15.0, 14.68, 14.950000000000001, 54580634, 810914240.0], [20150924, 14.950000000000001, 14.950000000000001, 15.3, 14.870000000000001, 15.27, 78862572, 1192962816.0], [20150925, 15.27, 15.15, 15.620000000000001, 15.15, 15.59, 136070895, 2096781824.0], [20150928, 15.59, 15.55, 15.96, 15.42, 15.92, 91425816, 1436492544.0], [20150929, 15.92, 15.790000000000001, 15.99, 15.67, 15.97, 114190253, 1807681536.0], [20150930, 15.97, 15.950000000000001, 16.65, 15.9, 16.63, 211038123, 3452096768.0], [20151008, 16.63, 16.8, 16.8, 15.83, 15.870000000000001, 140057148, 2277284608.0], [20151009, 15.870000000000001, 15.97, 16.15, 15.85, 15.9, 41525835, 663144768.0], [20151012, 15.9, 15.9, 16.25, 15.73, 16.06, 93633306, 1497165824.0], [20151013, 16.06, 15.98, 16.11, 15.85, 15.97, 54698799, 873290880.0], [20151014, 15.97, 15.81, 16.09, 15.81, 15.9, 44297812, 706211840.0], [20151026, 15.9, 16.03, 16.57, 16.03, 16.28, 101041055, 1648964992.0], [20151027, 16.28, 16.23, 16.45, 16.15, 16.32, 74933996, 1223267200.0], [20151028, 16.32, 16.26, 16.54, 16.09, 16.31, 74226285, 1217460736.0], [20151029, 16.31, 16.3, 16.63, 16.23, 16.59, 75760565, 1251114496.0], [20151030, 16.59, 16.5, 16.68, 16.38, 16.39, 45465414, 750144832.0], [20151102, 16.39, 16.3, 16.52, 16.22, 16.41, 38122791, 625014464.0], [20151103, 16.41, 16.4, 16.77, 16.37, 16.46, 60485065, 1005503936.0], [20151104, 16.46, 16.43, 16.92, 16.43, 16.84, 65053992, 1086409856.0], [20151105, 16.84, 16.85, 18.07, 16.75, 17.71, 231799691, 4077390336.0], [20151106, 17.71, 17.52, 18.18, 17.51, 17.88, 127594225, 2277276160.0], [20151109, 17.88, 17.92, 19.19, 17.88, 18.150000000000002, 157820058, 2925510400.0], [20151110, 18.150000000000002, 18.0, 18.69, 17.82, 18.37, 140427138, 2575229696.0], [20151111, 18.37, 18.41, 18.490000000000002, 17.5, 17.73, 92130221, 1643831040.0], [20151112, 17.73, 17.8, 17.830000000000002, 17.150000000000002, 17.36, 77790159, 1353612928.0], [20151113, 17.36, 17.2, 17.6, 17.150000000000002, 17.580000000000002, 73433156, 1283306240.0], [20151116, 17.580000000000002, 17.34, 17.580000000000002, 17.2, 17.42, 45144666, 785563840.0], [20151117, 17.42, 17.46, 17.81, 17.42, 17.44, 63539278, 1119712512.0], [20151118, 17.44, 17.47, 17.68, 17.240000000000002, 17.39, 57584578, 1003785408.0], [20151119, 17.39, 17.3, 17.990000000000002, 17.3, 17.900000000000002, 102543449, 1821483136.0], [20151120, 17.900000000000002, 17.81, 18.63, 17.78, 18.47, 148206210, 2733449216.0], [20151123, 18.47, 18.51, 19.13, 18.44, 19.06, 171203791, 3235638528.0], [20151124, 19.06, 18.900000000000002, 19.12, 18.59, 19.05, 129389144, 2437634560.0], [20151125, 19.05, 18.900000000000002, 19.68, 18.44, 19.67, 326524776, 6295983616.0], [20151126, 19.67, 19.5, 19.7, 19.2, 19.37, 214944239, 4187889920.0], [20151127, 19.37, 19.16, 19.42, 18.400000000000002, 18.53, 105608733, 1999981184.0], [20151130, 18.53, 18.44, 18.81, 17.6, 18.650000000000002, 97633827, 1779188224.0], [20151201, 18.650000000000002, 18.35, 19.0, 18.080000000000002, 18.66, 63430576, 1179526400.0], [20151202, 18.66, 18.51, 20.0, 18.48, 19.85, 153608076, 2972239104.0], [20151203, 19.85, 19.7, 19.77, 19.22, 19.25, 110346329, 2147607040.0], [20151204, 19.25, 19.27, 19.27, 18.69, 18.71, 70275848, 1331588224.0], [20151207, 18.71, 18.71, 19.5, 18.71, 19.45, 83346816, 1592198400.0], [20151208, 19.45, 19.28, 20.12, 18.81, 20.1, 239884949, 4764109312.0], [20151209, 20.1, 19.580000000000002, 19.580000000000002, 19.11, 19.23, 92049465, 1776578432.0], [20151210, 19.23, 19.34, 19.88, 19.11, 19.27, 57091310, 1108934528.0], [20151211, 19.27, 19.01, 19.22, 18.43, 18.6, 87066826, 1630390272.0], [20151214, 18.6, 18.31, 18.63, 18.03, 18.45, 70736958, 1290712960.0], [20151215, 18.45, 18.44, 18.82, 18.17, 18.31, 51685772, 950672896.0], [20151216, 18.31, 18.36, 18.45, 18.11, 18.18, 38700640, 705621184.0], [20151217, 18.18, 18.26, 18.61, 18.2, 18.490000000000002, 53304071, 983362560.0], [20151218, 18.490000000000002, 18.490000000000002, 19.8, 18.43, 18.81, 92211924, 1753311872.0], [20151221, 18.81, 18.79, 19.400000000000002, 18.54, 19.14, 82490082, 1567681280.0], [20151222, 19.14, 19.01, 19.29, 18.77, 18.900000000000002, 53122744, 1006796480.0], [20151223, 18.900000000000002, 18.91, 19.13, 18.61, 18.88, 66128171, 1249610496.0], [20151224, 18.88, 18.85, 19.14, 18.67, 19.04, 57171554, 1083459072.0], [20151225, 19.04, 19.02, 19.48, 18.93, 19.32, 55427897, 1069153856.0], [20151228, 19.32, 19.37, 19.43, 18.62, 18.7, 49980698, 945164672.0], [20151229, 18.7, 18.63, 18.92, 18.39, 18.740000000000002, 47288465, 883333888.0], [20151230, 18.740000000000002, 18.71, 18.78, 18.31, 18.57, 35687385, 660326976.0], [20151231, 18.57, 18.52, 18.52, 18.26, 18.27, 27936138, 513758880.0], [20160104, 18.27, 18.28, 18.28, 17.55, 17.8, 42240610, 754425792.0], [20160105, 17.8, 17.51, 18.06, 17.400000000000002, 17.96, 58054793, 1034181504.0], [20160106, 17.96, 17.900000000000002, 18.14, 17.69, 18.1, 46772653, 838667392.0], [20160107, 18.1, 17.8, 17.900000000000002, 17.400000000000002, 17.51, 11350479, 199502704.0], [20160108, 17.51, 17.740000000000002, 17.88, 16.91, 17.490000000000002, 71918296, 1262105088.0], [20160111, 17.490000000000002, 17.21, 17.45, 16.96, 17.05, 90177135, 1550155904.0], [20160112, 17.05, 17.17, 17.52, 17.080000000000002, 17.45, 55374454, 964061504.0], [20160113, 17.45, 17.57, 17.900000000000002, 17.35, 17.39, 47869312, 843717376.0], [20160114, 17.39, 17.0, 17.990000000000002, 16.89, 17.92, 54838833, 966117824.0], [20160115, 17.92, 17.8, 18.150000000000002, 17.52, 17.580000000000002, 46723139, 836146432.0], [20160118, 17.580000000000002, 17.43, 17.990000000000002, 17.32, 17.68, 32729006, 583291584.0], [20160119, 17.68, 17.78, 17.88, 17.5, 17.77, 29807159, 527753184.0], [20160120, 17.77, 17.61, 17.7, 17.080000000000002, 17.25, 35968636, 623546944.0], [20160121, 17.25, 17.22, 17.46, 16.5, 16.580000000000002, 34197115, 582845504.0], [20160122, 16.580000000000002, 16.84, 17.11, 16.490000000000002, 17.02, 42007318, 708179264.0], [20160125, 17.02, 17.0, 17.17, 16.72, 17.03, 23558971, 400445056.0], [20160126, 17.03, 16.96, 17.14, 16.4, 16.66, 38279766, 643611776.0], [20160127, 16.66, 16.75, 16.98, 16.51, 16.68, 44291307, 742640768.0], [20160128, 16.68, 16.76, 16.82, 15.88, 16.580000000000002, 38902180, 643984192.0], [20160129, 16.580000000000002, 16.52, 17.05, 16.41, 16.9, 47429000, 799493376.0], [20160201, 16.9, 16.990000000000002, 17.0, 16.41, 16.5, 29139596, 485275136.0], [20160202, 16.5, 16.5, 16.94, 16.46, 16.76, 25380981, 425396896.0], [20160203, 16.76, 16.6, 16.66, 16.45, 16.61, 27779183, 459255616.0], [20160204, 16.61, 16.84, 17.32, 16.63, 17.3, 47162860, 799283776.0], [20160205, 17.3, 17.240000000000002, 18.39, 17.150000000000002, 18.38, 78413454, 1401156096.0], [20160215, 18.38, 17.98, 18.48, 17.8, 18.45, 67296317, 1221398400.0], [20160311, 18.45, 17.51, 17.53, 16.61, 16.97, 98240322, 1657158656.0], [20160314, 16.97, 16.88, 17.47, 16.82, 16.86, 56922239, 973317376.0], [20160315, 16.86, 16.95, 17.19, 16.81, 17.02, 37540932, 638223040.0], [20160316, 17.02, 16.92, 18.07, 16.91, 18.03, 108404378, 1924212608.0], [20160317, 18.03, 17.81, 18.19, 17.45, 17.7, 68635812, 1219236352.0], [20160318, 17.7, 17.79, 18.0, 17.650000000000002, 17.84, 55987968, 996332608.0], [20160321, 17.84, 17.78, 18.25, 17.78, 18.06, 42001532, 756966784.0], [20160322, 18.06, 18.09, 18.63, 18.02, 18.150000000000002, 43760811, 800814912.0], [20160323, 18.150000000000002, 18.16, 18.35, 18.06, 18.13, 27830795, 506023200.0], [20160324, 18.13, 18.11, 18.11, 17.68, 17.72, 27448272, 488313664.0], [20160325, 17.72, 17.72, 17.87, 17.68, 17.740000000000002, 13619185, 241971872.0], [20160328, 17.740000000000002, 17.78, 18.0, 17.37, 17.45, 24521696, 433449216.0], [20160329, 17.45, 17.53, 17.66, 17.37, 17.45, 19151152, 335806208.0], [20160330, 17.45, 17.650000000000002, 17.95, 17.650000000000002, 17.87, 35562148, 634175232.0], [20160331, 17.87, 17.98, 18.080000000000002, 17.72, 17.93, 23762112, 425380416.0], [20160401, 17.93, 17.98, 18.25, 17.61, 18.18, 35790541, 643979456.0], [20160405, 18.18, 17.94, 18.29, 17.76, 18.17, 42622297, 768010112.0], [20160406, 18.17, 18.03, 18.14, 17.87, 17.96, 23428724, 421234848.0], [20160407, 17.96, 17.95, 18.0, 17.63, 17.69, 29047713, 516129856.0], [20160408, 17.69, 17.56, 17.76, 17.53, 17.6, 17132244, 301704512.0], [20160411, 17.6, 17.6, 17.82, 17.55, 17.67, 24117635, 426862400.0], [20160412, 17.67, 17.69, 17.7, 17.53, 17.62, 14100759, 248002288.0], [20160413, 17.62, 17.73, 17.990000000000002, 17.69, 17.740000000000002, 35189716, 627667712.0], [20160414, 17.740000000000002, 17.900000000000002, 18.01, 17.75, 17.8, 15796208, 281977248.0], [20160415, 17.8, 17.95, 18.06, 17.8, 17.89, 34773526, 623836224.0], [20160418, 17.89, 17.75, 18.03, 17.66, 17.81, 28084133, 501790688.0], [20160419, 17.81, 17.95, 17.98, 17.78, 17.900000000000002, 27246371, 487095904.0], [20160420, 17.900000000000002, 17.89, 17.990000000000002, 17.31, 17.96, 46614611, 825437824.0], [20160421, 17.96, 17.82, 18.35, 17.75, 18.12, 48212915, 872382592.0], [20160422, 18.12, 18.0, 18.36, 17.94, 18.240000000000002, 28178162, 513194656.0], [20160425, 18.240000000000002, 18.150000000000002, 18.16, 17.82, 17.88, 24294360, 435467872.0], [20160426, 17.88, 17.87, 18.080000000000002, 17.75, 17.92, 15739400, 281501376.0], [20160427, 17.92, 17.97, 17.97, 17.8, 17.86, 13838875, 247622912.0], [20160428, 17.86, 17.93, 18.1, 17.830000000000002, 17.900000000000002, 15728417, 282201344.0], [20160429, 17.900000000000002, 17.830000000000002, 17.94, 17.75, 17.830000000000002, 23065933, 412460992.0], [20160503, 17.830000000000002, 17.95, 18.240000000000002, 17.830000000000002, 18.12, 27776723, 501830144.0], [20160504, 18.12, 18.06, 18.23, 18.02, 18.080000000000002, 23118959, 418592992.0], [20160505, 18.080000000000002, 18.06, 18.12, 17.98, 18.06, 14936632, 269576064.0], [20160506, 18.06, 18.07, 18.1, 17.71, 17.73, 23406763, 418454816.0], [20160509, 17.73, 17.71, 17.8, 17.400000000000002, 17.51, 21947591, 386423424.0], [20160510, 17.51, 17.38, 17.56, 17.38, 17.48, 16846648, 294675488.0], [20160511, 17.48, 17.55, 17.57, 17.400000000000002, 17.45, 11941164, 208655792.0], [20160512, 17.45, 17.43, 17.5, 17.2, 17.41, 14668954, 254410736.0], [20160513, 17.41, 17.37, 17.46, 17.22, 17.240000000000002, 11013829, 190929408.0], [20160516, 17.240000000000002, 17.23, 17.35, 17.21, 17.29, 11045624, 190872656.0], [20160517, 17.29, 17.29, 17.34, 17.16, 17.25, 9765153, 168387280.0], [20160518, 17.25, 17.25, 17.62, 17.02, 17.56, 30962453, 536935488.0], [20160519, 17.56, 17.44, 17.490000000000002, 17.330000000000002, 17.35, 10380826, 180686336.0], [20160520, 17.35, 17.31, 17.5, 17.27, 17.45, 11140621, 194223008.0], [20160523, 17.45, 17.5, 17.68, 17.44, 17.55, 14080659, 247441296.0], [20160524, 17.55, 17.48, 17.6, 17.43, 17.55, 10725938, 187905440.0], [20160525, 17.55, 17.68, 17.73, 17.6, 17.67, 13766238, 243549456.0], [20160526, 17.67, 17.650000000000002, 17.86, 17.650000000000002, 17.7, 11065062, 196266944.0], [20160527, 17.7, 17.69, 17.77, 17.63, 17.740000000000002, 11621242, 205801168.0], [20160530, 17.740000000000002, 17.84, 17.97, 17.68, 17.95, 17538184, 313324800.0], [20160531, 17.95, 17.93, 18.400000000000002, 17.92, 18.29, 35631526, 650177344.0], [20160601, 18.29, 18.3, 18.35, 18.13, 18.19, 18312424, 333790688.0], [20160602, 18.19, 18.2, 18.3, 17.93, 18.02, 17786525, 321768768.0], [20160603, 18.02, 18.12, 18.13, 17.900000000000002, 18.01, 18003512, 323746016.0], [20160606, 18.01, 18.05, 18.11, 17.97, 18.02, 17856247, 321865760.0], [20160607, 18.02, 18.1, 18.13, 17.97, 18.02, 16533983, 298145344.0], [20160608, 18.02, 18.01, 18.07, 17.97, 17.990000000000002, 23758300, 427741568.0], [20160613, 17.990000000000002, 17.86, 17.94, 17.77, 17.78, 30051583, 536281152.0], [20160614, 17.78, 17.77, 17.830000000000002, 17.7, 17.79, 18773357, 333449728.0], [20160615, 17.79, 17.61, 17.76, 17.55, 17.740000000000002, 26332177, 464557376.0], [20160616, 17.740000000000002, 17.67, 17.93, 17.6, 17.8, 30871127, 549171200.0], [20160617, 17.8, 17.75, 17.990000000000002, 17.740000000000002, 17.77, 17412233, 311113056.0], [20160620, 17.77, 17.93, 17.93, 17.75, 17.85, 9681495, 172507200.0], [20160621, 17.85, 17.88, 17.95, 17.75, 17.78, 15852873, 282663680.0], [20160622, 17.78, 17.8, 17.900000000000002, 17.78, 17.89, 14227501, 253800352.0], [20160623, 17.89, 15.9, 15.9, 15.71, 15.72, 12882295, 203560848.0], [20160624, 15.72, 15.700000000000001, 15.790000000000001, 15.08, 15.280000000000001, 30575522, 470756352.0], [20160627, 15.280000000000001, 15.290000000000001, 15.39, 15.18, 15.31, 19163499, 292488224.0], [20160628, 15.31, 15.27, 15.3, 15.18, 15.280000000000001, 12559826, 191346960.0], [20160629, 15.280000000000001, 15.290000000000001, 15.540000000000001, 15.280000000000001, 15.5, 21253351, 326320224.0], [20160630, 15.5, 15.5, 15.66, 15.44, 15.57, 20735886, 323223552.0], [20160701, 15.57, 15.57, 15.96, 15.540000000000001, 15.92, 25106479, 394802048.0], [20160704, 15.92, 15.860000000000001, 16.03, 15.8, 15.93, 21411650, 341120768.0], [20160705, 15.93, 15.94, 15.950000000000001, 15.75, 15.790000000000001, 16171615, 255727216.0], [20160706, 15.790000000000001, 15.71, 15.76, 15.610000000000001, 15.64, 22976510, 360070176.0], [20160707, 15.64, 15.63, 15.64, 15.450000000000001, 15.57, 24498042, 380536320.0], [20160708, 15.57, 15.55, 15.56, 15.44, 15.450000000000001, 14901331, 230568192.0], [20160711, 15.450000000000001, 15.56, 15.57, 15.4, 15.43, 22852491, 354003584.0], [20160712, 15.43, 15.48, 15.65, 15.450000000000001, 15.64, 25545130, 397267008.0], [20160713, 15.64, 15.65, 15.97, 15.64, 15.790000000000001, 36238056, 573546752.0], [20160714, 15.790000000000001, 15.77, 15.84, 15.64, 15.700000000000001, 16883421, 265364896.0], [20160715, 15.700000000000001, 15.71, 15.75, 15.65, 15.71, 15998100, 251152944.0], [20160718, 15.71, 15.73, 15.91, 15.66, 15.77, 27766982, 438169696.0], [20160719, 15.77, 15.77, 15.8, 15.65, 15.73, 17179816, 269908288.0], [20160720, 15.73, 15.700000000000001, 15.76, 15.63, 15.75, 14866526, 233284416.0], [20160721, 15.75, 15.74, 15.870000000000001, 15.700000000000001, 15.83, 22020445, 348156576.0], [20160722, 15.83, 15.81, 15.82, 15.58, 15.63, 16711700, 262066576.0], [20160725, 15.63, 15.63, 15.76, 15.63, 15.69, 11441970, 179598112.0], [20160726, 15.69, 15.69, 15.790000000000001, 15.65, 15.74, 20462397, 321598656.0], [20160727, 15.74, 15.73, 15.88, 15.450000000000001, 15.870000000000001, 40697330, 637937280.0], [20160728, 15.870000000000001, 15.77, 15.790000000000001, 15.65, 15.68, 17451372, 274345312.0], [20160729, 15.68, 15.65, 15.71, 15.610000000000001, 15.700000000000001, 14348301, 224747568.0], [20160801, 15.700000000000001, 15.68, 15.85, 15.65, 15.8, 22909943, 361191360.0], [20160802, 15.8, 15.790000000000001, 15.85, 15.68, 15.75, 10877815, 171311344.0], [20160803, 15.75, 15.64, 15.72, 15.620000000000001, 15.67, 10583990, 165699520.0], [20160804, 15.67, 15.69, 15.69, 15.49, 15.59, 15610498, 243122624.0], [20160805, 15.59, 15.6, 15.8, 15.59, 15.73, 17648517, 277447200.0], [20160808, 15.73, 15.76, 15.76, 15.66, 15.74, 13129367, 206333088.0], [20160809, 15.74, 15.75, 15.8, 15.71, 15.790000000000001, 15480879, 243949584.0], [20160810, 15.790000000000001, 15.8, 15.85, 15.73, 15.83, 18499535, 292534464.0], [20160811, 15.83, 15.75, 16.4, 15.74, 16.07, 52689421, 852413120.0], [20160812, 16.07, 16.12, 16.39, 16.0, 16.36, 46991632, 763634368.0], [20160815, 16.36, 16.5, 17.02, 16.45, 16.94, 77333862, 1299618432.0], [20160816, 16.94, 16.94, 16.990000000000002, 16.67, 16.7, 49384036, 829743488.0], [20160817, 16.7, 16.72, 16.85, 16.52, 16.64, 36446597, 606581248.0], [20160818, 16.64, 16.55, 16.77, 16.35, 16.44, 37110139, 612294400.0], [20160819, 16.44, 16.43, 16.5, 16.36, 16.42, 19927300, 327521632.0], [20160822, 16.42, 16.42, 16.47, 16.31, 16.41, 19768630, 324280096.0], [20160823, 16.41, 16.41, 16.56, 16.32, 16.4, 31754370, 521794944.0], [20160824, 16.4, 16.41, 16.51, 16.34, 16.39, 17085424, 280402624.0], [20160825, 16.39, 16.36, 16.41, 16.2, 16.34, 24749915, 403472224.0], [20160826, 16.34, 16.36, 16.4, 16.29, 16.34, 14688056, 240035888.0], [20160829, 16.34, 16.31, 16.37, 16.080000000000002, 16.23, 30202023, 489414016.0], [20160830, 16.23, 16.240000000000002, 16.490000000000002, 16.240000000000002, 16.4, 36396993, 597418048.0], [20160831, 16.4, 16.35, 16.56, 16.32, 16.48, 22003438, 362526016.0], [20160901, 16.48, 16.48, 16.55, 16.38, 16.41, 21272047, 349934560.0], [20160902, 16.41, 16.38, 16.5, 16.35, 16.48, 23147001, 380418560.0], [20160905, 16.48, 16.490000000000002, 16.580000000000002, 16.42, 16.490000000000002, 25677035, 423399296.0], [20160906, 16.490000000000002, 16.490000000000002, 16.53, 16.37, 16.41, 20282647, 333206432.0], [20160907, 16.41, 16.41, 16.5, 16.35, 16.48, 17975558, 295519904.0], [20160908, 16.48, 16.47, 16.61, 16.43, 16.6, 24406900, 403801792.0], [20160909, 16.6, 16.62, 16.66, 16.5, 16.56, 18739471, 310623904.0], [20160912, 16.56, 16.38, 16.47, 16.26, 16.4, 36509177, 597895488.0], [20160913, 16.4, 16.4, 16.46, 16.39, 16.45, 14234378, 233969072.0], [20160914, 16.45, 16.43, 16.48, 16.38, 16.4, 23981413, 393967808.0], [20160919, 16.4, 16.45, 16.51, 16.42, 16.46, 14465955, 238091120.0], [20160920, 16.46, 16.47, 16.48, 16.42, 16.46, 17396811, 286078656.0], [20160921, 16.46, 16.47, 16.51, 16.43, 16.45, 9416102, 154918240.0], [20160922, 16.45, 16.490000000000002, 16.59, 16.47, 16.53, 11527832, 190442432.0], [20160923, 16.53, 16.55, 16.55, 16.48, 16.48, 10200460, 168270144.0], [20160926, 16.48, 16.45, 16.57, 16.41, 16.48, 20769186, 342748704.0], [20160927, 16.48, 16.42, 16.52, 16.42, 16.48, 17025470, 280852896.0], [20160928, 16.48, 16.48, 16.53, 16.46, 16.48, 12841990, 211844624.0], [20160929, 16.48, 16.52, 16.55, 16.490000000000002, 16.5, 10997408, 181620112.0], [20160930, 16.5, 16.5, 16.53, 16.48, 16.490000000000002, 12190268, 201085200.0], [20161010, 16.490000000000002, 16.53, 16.6, 16.48, 16.55, 18666854, 308450240.0], [20161011, 16.55, 16.57, 16.580000000000002, 16.5, 16.57, 12690366, 209785536.0], [20161012, 16.57, 16.54, 16.54, 16.48, 16.51, 10643884, 175594208.0], [20161013, 16.51, 16.51, 16.52, 16.42, 16.43, 14504356, 238973136.0], [20161014, 16.43, 16.43, 16.47, 16.38, 16.46, 10660114, 175020224.0], [20161017, 16.46, 16.41, 16.44, 16.22, 16.27, 16424904, 268130864.0], [20161018, 16.27, 16.28, 16.39, 16.240000000000002, 16.34, 18251833, 298064128.0], [20161019, 16.34, 16.35, 16.39, 16.240000000000002, 16.27, 11143167, 181631904.0], [20161020, 16.27, 16.27, 16.34, 16.25, 16.29, 8985794, 146255312.0], [20161021, 16.29, 16.29, 16.34, 16.22, 16.3, 10884798, 177155056.0], [20161024, 16.3, 16.3, 16.580000000000002, 16.27, 16.47, 24757241, 406980672.0], [20161025, 16.47, 16.48, 16.5, 16.36, 16.42, 13309321, 218721456.0], [20161026, 16.42, 16.4, 16.42, 16.3, 16.32, 12436805, 203174016.0], [20161027, 16.32, 16.3, 16.31, 16.18, 16.19, 19517454, 316513312.0], [20161028, 16.19, 16.19, 16.34, 16.18, 16.29, 15067204, 244739680.0], [20161031, 16.29, 16.23, 16.31, 16.01, 16.27, 14673298, 237635072.0], [20161101, 16.27, 16.26, 16.330000000000002, 16.21, 16.3, 13028259, 212179104.0], [20161102, 16.3, 16.21, 16.3, 16.18, 16.2, 25051160, 406667264.0], [20161103, 16.2, 16.19, 16.38, 16.19, 16.35, 25864110, 421412544.0], [20161104, 16.35, 16.3, 16.53, 16.29, 16.4, 21516475, 353348704.0], [20161107, 16.4, 16.39, 16.45, 16.38, 16.42, 21351658, 350381728.0], [20161108, 16.42, 16.45, 16.54, 16.44, 16.47, 17307155, 285419776.0], [20161109, 16.47, 16.47, 16.53, 16.36, 16.46, 39826582, 655055488.0], [20161110, 16.46, 16.55, 16.64, 16.48, 16.57, 20484554, 339602784.0], [20161111, 16.57, 16.56, 16.63, 16.45, 16.59, 21539188, 356740640.0], [20161114, 16.59, 16.53, 16.7, 16.52, 16.6, 18124496, 301208000.0], [20161115, 16.6, 16.59, 16.61, 16.5, 16.59, 15714142, 260648304.0], [20161116, 16.59, 16.59, 16.63, 16.54, 16.6, 12395504, 205688800.0], [20161117, 16.6, 16.580000000000002, 16.63, 16.52, 16.6, 22718556, 376599264.0], [20161118, 16.6, 16.59, 16.64, 16.55, 16.6, 29274383, 485488352.0], [20161121, 16.6, 16.59, 16.73, 16.54, 16.64, 21432453, 356612256.0], [20161122, 16.64, 16.67, 16.72, 16.63, 16.68, 21080968, 351666624.0], [20161123, 16.68, 16.68, 17.23, 16.66, 16.93, 45036427, 765689728.0], [20161124, 16.93, 16.93, 17.12, 16.86, 16.89, 21043140, 356783616.0], [20161125, 16.89, 16.89, 17.1, 16.81, 17.09, 23335230, 396231872.0], [20161128, 17.09, 17.150000000000002, 17.490000000000002, 17.150000000000002, 17.21, 33835281, 584558208.0], [20161129, 17.21, 17.21, 17.35, 17.11, 17.26, 29530098, 509203648.0], [20161130, 17.26, 17.28, 17.45, 17.1, 17.16, 20135026, 346784512.0], [20161201, 17.16, 17.150000000000002, 17.27, 17.05, 17.150000000000002, 18449219, 316391200.0], [20161202, 17.150000000000002, 17.1, 17.18, 16.8, 17.1, 33895875, 576329856.0], [20161205, 17.1, 16.95, 17.32, 16.91, 17.3, 38201368, 655302784.0], [20161206, 17.3, 17.28, 17.42, 17.2, 17.22, 20948075, 362989440.0], [20161207, 17.22, 17.17, 17.2, 17.06, 17.07, 15550748, 265825552.0], [20161208, 17.07, 17.150000000000002, 17.2, 17.04, 17.14, 13234569, 226759232.0], [20161209, 17.14, 17.14, 17.46, 17.12, 17.34, 28835648, 500164640.0], [20161212, 17.34, 17.34, 17.57, 17.19, 17.490000000000002, 48359554, 841905152.0], [20161213, 17.490000000000002, 17.36, 17.44, 17.16, 17.17, 15602869, 270112448.0], [20161214, 17.17, 17.17, 17.42, 17.12, 17.18, 17860552, 309185664.0], [20161215, 17.18, 17.13, 17.13, 16.7, 16.7, 30809613, 517398944.0], [20161216, 16.7, 16.7, 16.830000000000002, 16.63, 16.66, 14531366, 242842112.0], [20161219, 16.66, 16.65, 16.7, 16.51, 16.52, 8483493, 140430896.0], [20161220, 16.52, 16.52, 16.56, 16.12, 16.28, 22525817, 366213568.0], [20161221, 16.28, 16.26, 16.37, 16.25, 16.32, 12638809, 206022864.0], [20161222, 16.32, 16.32, 16.330000000000002, 16.14, 16.19, 11499190, 186428624.0], [20161223, 16.19, 16.17, 16.22, 16.07, 16.19, 11187906, 180365984.0], [20161226, 16.19, 16.13, 16.28, 16.01, 16.25, 14482456, 233999584.0], [20161227, 16.25, 16.25, 16.32, 16.13, 16.14, 10665824, 172900192.0], [20161228, 16.14, 16.14, 16.19, 16.03, 16.09, 14441526, 232406672.0], [20161229, 16.09, 16.09, 16.15, 15.99, 16.07, 11851308, 190400016.0], [20161230, 16.07, 16.07, 16.23, 16.04, 16.21, 12262167, 197653920.0], [20170103, 16.21, 16.21, 16.44, 16.17, 16.3, 16237125, 265043264.0], [20170104, 16.3, 16.29, 16.35, 16.18, 16.330000000000002, 29658734, 482612224.0], [20170105, 16.330000000000002, 16.3, 16.38, 16.240000000000002, 16.3, 26437646, 431449120.0], [20170106, 16.3, 16.3, 16.3, 16.13, 16.18, 17195598, 278864544.0], [20170109, 16.18, 16.240000000000002, 16.29, 16.13, 16.2, 14908745, 241579600.0], [20170110, 16.2, 16.18, 16.240000000000002, 16.14, 16.19, 7996756, 129458360.0], [20170111, 16.19, 16.240000000000002, 16.240000000000002, 16.15, 16.16, 9193332, 148793824.0], [20170112, 16.16, 16.18, 16.2, 16.11, 16.12, 8296150, 134057680.0], [20170113, 16.12, 16.1, 16.29, 16.1, 16.27, 19034143, 308468960.0], [20170116, 16.27, 16.23, 16.6, 16.1, 16.56, 53304724, 876414528.0], [20170117, 16.56, 16.46, 16.54, 16.37, 16.4, 12555292, 206230544.0], [20170118, 16.4, 16.42, 16.55, 16.36, 16.48, 11478663, 189191360.0], [20170119, 16.48, 16.43, 16.64, 16.43, 16.54, 12180687, 201675872.0], [20170120, 16.54, 16.580000000000002, 16.66, 16.5, 16.6, 14288268, 236958624.0], [20170123, 16.6, 16.66, 16.69, 16.51, 16.57, 14616540, 242945920.0], [20170124, 16.57, 16.580000000000002, 16.7, 16.580000000000002, 16.69, 14985241, 249503392.0], [20170125, 16.69, 16.69, 16.740000000000002, 16.61, 16.69, 11284869, 188172528.0], [20170126, 16.69, 16.69, 16.84, 16.61, 16.740000000000002, 8602907, 144343264.0], [20170203, 16.740000000000002, 16.82, 16.85, 16.62, 16.63, 8174289, 136532944.0], [20170206, 16.63, 16.75, 16.78, 16.66, 16.66, 13455850, 225037392.0], [20170207, 16.66, 16.65, 16.740000000000002, 16.63, 16.67, 14759284, 246037888.0], [20170208, 16.67, 16.63, 16.69, 16.54, 16.67, 11238867, 186815184.0], [20170209, 16.67, 16.68, 16.77, 16.59, 16.72, 11393034, 190339360.0], [20170210, 16.72, 16.76, 16.84, 16.7, 16.78, 13985262, 234489136.0], [20170213, 16.78, 16.88, 16.9, 16.78, 16.85, 19992872, 336932192.0], [20170214, 16.85, 16.87, 16.88, 16.740000000000002, 16.75, 12987235, 217924160.0], [20170215, 16.75, 16.82, 16.93, 16.75, 16.84, 25688032, 433573952.0], [20170216, 16.84, 16.88, 16.91, 16.76, 16.78, 16327832, 274241728.0], [20170217, 16.78, 16.78, 16.82, 16.59, 16.64, 13863642, 231623680.0], [20170220, 16.64, 16.62, 16.98, 16.62, 16.91, 29949984, 503858496.0], [20170221, 16.91, 16.88, 17.080000000000002, 16.81, 16.88, 17509118, 296489056.0], [20170222, 16.88, 16.88, 16.9, 16.73, 16.75, 17032277, 285870624.0], [20170223, 16.75, 16.78, 16.830000000000002, 16.64, 16.69, 15011148, 250909248.0], [20170224, 16.69, 16.67, 16.75, 16.66, 16.71, 11594971, 193610640.0], [20170227, 16.71, 16.69, 16.72, 16.53, 16.59, 13732273, 228302048.0], [20170228, 16.59, 16.580000000000002, 16.67, 16.53, 16.59, 12097943, 200661664.0], [20170301, 16.59, 16.580000000000002, 16.62, 16.52, 16.56, 16226984, 268840224.0], [20170302, 16.56, 16.62, 16.62, 16.39, 16.41, 18996632, 312626400.0], [20170303, 16.41, 16.42, 16.43, 16.32, 16.35, 12429467, 203315664.0], [20170306, 16.35, 16.37, 16.53, 16.35, 16.41, 15703751, 258165904.0], [20170307, 16.41, 16.38, 16.45, 16.37, 16.43, 9319842, 152969168.0], [20170308, 16.43, 16.4, 16.44, 16.35, 16.39, 10109647, 165715072.0], [20170309, 16.39, 16.37, 16.4, 16.22, 16.22, 17366025, 282644704.0], [20170310, 16.22, 16.23, 16.28, 16.17, 16.23, 16396375, 265663456.0], [20170313, 16.23, 16.23, 16.34, 16.16, 16.34, 17950147, 291999360.0], [20170314, 16.34, 16.34, 16.35, 16.240000000000002, 16.26, 16988979, 276642688.0], [20170315, 16.26, 16.240000000000002, 16.28, 16.17, 16.240000000000002, 18900324, 306176000.0], [20170316, 16.240000000000002, 16.27, 16.35, 16.25, 16.29, 19036545, 310417984.0], [20170317, 16.29, 16.3, 16.32, 16.14, 16.2, 21560354, 350179456.0], [20170320, 16.2, 16.240000000000002, 16.25, 16.13, 16.14, 15017806, 242775936.0], [20170321, 16.14, 16.15, 16.16, 15.98, 16.0, 31124617, 499206656.0], [20170322, 16.0, 15.98, 15.98, 15.700000000000001, 15.780000000000001, 43811429, 691677888.0], [20170323, 15.780000000000001, 15.8, 15.92, 15.790000000000001, 15.88, 22225660, 352635968.0], [20170324, 15.88, 15.85, 16.0, 15.83, 15.96, 19902006, 316984960.0], [20170327, 15.96, 15.97, 16.13, 15.9, 16.04, 18997369, 304990144.0], [20170328, 16.04, 16.11, 16.13, 15.97, 16.01, 13212969, 211750768.0], [20170329, 16.01, 16.01, 16.11, 15.8, 15.870000000000001, 23446792, 372794464.0], [20170330, 15.870000000000001, 15.88, 15.9, 15.72, 15.81, 23645144, 373665120.0], [20170331, 15.81, 15.780000000000001, 16.05, 15.77, 16.01, 24187120, 385793408.0], [20170405, 16.01, 16.05, 16.2, 15.89, 16.16, 31036271, 499121568.0], [20170406, 16.16, 16.09, 16.18, 16.03, 16.1, 22335442, 359361856.0], [20170407, 16.1, 16.06, 16.16, 16.02, 16.1, 20126948, 323821632.0], [20170410, 16.1, 16.12, 16.12, 15.94, 15.97, 16154024, 258662672.0], [20170411, 15.97, 15.97, 15.99, 15.81, 15.89, 18611375, 295381664.0], [20170412, 15.89, 15.88, 15.96, 15.75, 15.89, 22210541, 352357728.0], [20170413, 15.89, 15.88, 15.89, 15.73, 15.75, 23426650, 369388224.0], [20170414, 15.75, 15.76, 15.780000000000001, 15.42, 15.51, 40156553, 625510656.0], [20170417, 15.51, 15.530000000000001, 15.6, 15.3, 15.56, 36739448, 566536768.0], [20170418, 15.56, 15.5, 15.52, 15.3, 15.3, 22889980, 351624608.0], [20170419, 15.3, 15.25, 15.27, 15.11, 15.11, 24455407, 371021504.0], [20170420, 15.11, 15.120000000000001, 15.14, 14.9, 14.91, 41061406, 614436352.0], [20170421, 14.91, 14.92, 15.07, 14.85, 15.05, 22688358, 340453120.0], [20170424, 15.05, 15.05, 15.11, 14.91, 15.0, 17627803, 264649936.0], [20170425, 15.0, 15.02, 15.1, 14.99, 15.05, 12975919, 195296864.0], [20170426, 15.05, 15.06, 15.11, 15.0, 15.05, 14939871, 225022672.0], [20170427, 15.05, 15.05, 15.25, 15.030000000000001, 15.21, 22887645, 345791520.0], [20170428, 15.21, 15.15, 15.22, 15.08, 15.21, 15718509, 238419168.0], [20170502, 15.21, 15.21, 15.22, 15.13, 15.16, 12607509, 191225520.0], [20170503, 15.16, 15.16, 15.16, 15.05, 15.08, 14247943, 215130848.0], [20170504, 15.08, 15.07, 15.07, 14.9, 14.98, 19477788, 291839744.0], [20170505, 14.98, 14.950000000000001, 14.98, 14.52, 14.92, 40194577, 592160192.0], [20170508, 14.92, 14.780000000000001, 14.9, 14.51, 14.86, 43568576, 638780992.0], [20170509, 14.86, 14.69, 14.84, 14.66, 14.76, 19225492, 283864640.0], [20170510, 14.76, 14.76, 14.85, 14.55, 14.61, 28359413, 418201408.0], [20170511, 14.61, 14.57, 14.790000000000001, 14.55, 14.75, 27312908, 400313952.0], [20170512, 14.75, 14.75, 15.23, 14.73, 15.21, 45733426, 687468480.0], [20170515, 15.21, 15.27, 15.43, 15.16, 15.27, 29965820, 458298656.0], [20170516, 15.27, 15.23, 15.290000000000001, 15.08, 15.27, 24875396, 377908576.0], [20170517, 15.27, 15.24, 15.26, 15.07, 15.21, 33434411, 505883680.0], [20170518, 15.21, 15.1, 15.14, 14.950000000000001, 15.01, 30657927, 460669376.0], [20170519, 15.01, 15.040000000000001, 15.08, 14.91, 15.02, 28610626, 428236192.0], [20170522, 15.02, 15.02, 15.06, 14.93, 15.040000000000001, 30227245, 453230624.0], [20170523, 15.040000000000001, 15.0, 15.57, 14.98, 15.43, 75400428, 1154524416.0], [20170524, 15.43, 15.38, 15.52, 15.21, 15.47, 70439028, 1081377024.0], [20170525, 15.47, 11.75, 12.93, 11.72, 12.93, 222373433, 2803027200.0], [20170526, 12.93, 12.81, 12.91, 12.540000000000001, 12.84, 176456630, 2246593280.0], [20170531, 12.84, 12.75, 13.05, 12.66, 12.84, 113009809, 1450286592.0], [20170601, 12.84, 12.780000000000001, 12.97, 12.69, 12.92, 96217055, 1235216000.0], [20170602, 12.92, 12.93, 13.01, 12.74, 12.89, 80197701, 1034450240.0], [20170605, 12.89, 12.790000000000001, 12.88, 12.51, 12.85, 75876475, 963227264.0], [20170606, 12.85, 12.8, 12.84, 12.66, 12.8, 36104406, 460469440.0], [20170607, 12.8, 12.81, 12.99, 12.780000000000001, 12.84, 64395191, 827766592.0], [20170608, 12.84, 12.76, 12.86, 12.67, 12.84, 48194843, 615876288.0], [20170609, 12.84, 12.790000000000001, 13.200000000000001, 12.77, 12.93, 114434319, 1489264512.0], [20170612, 12.93, 12.9, 13.14, 12.76, 12.780000000000001, 73931192, 955965952.0], [20170613, 12.780000000000001, 12.780000000000001, 12.780000000000001, 12.56, 12.59, 52716070, 665205824.0], [20170614, 12.59, 12.6, 12.64, 12.31, 12.46, 55306982, 687620416.0], [20170615, 12.46, 12.41, 12.46, 12.280000000000001, 12.38, 37492860, 462612608.0], [20170616, 12.38, 12.38, 12.46, 12.27, 12.35, 47351062, 586081472.0], [20170619, 12.35, 12.36, 12.43, 12.3, 12.4, 32941278, 407834848.0], [20170620, 12.4, 12.41, 12.44, 12.22, 12.290000000000001, 44645196, 548932352.0], [20170621, 12.290000000000001, 12.4, 12.4, 12.26, 12.34, 34000062, 418820224.0], [20170622, 12.34, 12.33, 12.84, 12.290000000000001, 12.57, 110259441, 1392278656.0], [20170623, 12.57, 12.55, 12.65, 12.36, 12.64, 68579079, 858095936.0], [20170626, 12.64, 12.64, 12.82, 12.55, 12.64, 60509162, 766551232.0], [20170627, 12.64, 12.64, 12.73, 12.530000000000001, 12.700000000000001, 46687475, 589020032.0], [20170628, 12.700000000000001, 12.66, 12.91, 12.6, 12.790000000000001, 75349557, 963202816.0], [20170629, 12.790000000000001, 12.81, 12.86, 12.700000000000001, 12.76, 38994542, 497489984.0], [20170630, 12.76, 12.700000000000001, 12.73, 12.59, 12.65, 36566479, 462244032.0], [20170703, 12.65, 12.64, 12.65, 12.47, 12.56, 38778949, 486264672.0], [20170704, 12.56, 12.55, 12.58, 12.41, 12.55, 36659128, 458434432.0], [20170705, 12.55, 12.5, 12.65, 12.47, 12.620000000000001, 26470507, 332542464.0], [20170706, 12.620000000000001, 12.620000000000001, 12.72, 12.51, 12.66, 37414241, 471582080.0], [20170707, 12.66, 12.620000000000001, 12.69, 12.55, 12.6, 24667294, 311101536.0], [20170710, 12.6, 12.59, 12.64, 12.52, 12.530000000000001, 26411530, 331940512.0], [20170711, 12.530000000000001, 12.51, 12.94, 12.51, 12.8, 96835349, 1238626560.0], [20170712, 12.8, 12.8, 13.06, 12.74, 12.86, 80469025, 1039614016.0], [20170713, 12.86, 12.82, 13.290000000000001, 12.77, 13.27, 110219238, 1436784256.0], [20170714, 13.27, 13.34, 13.8, 13.34, 13.59, 146865370, 1991795328.0], [20170717, 13.59, 13.620000000000001, 14.02, 13.280000000000001, 13.76, 178661221, 2448349184.0], [20170718, 13.76, 13.65, 13.72, 13.4, 13.55, 69895876, 946717568.0], [20170719, 13.55, 13.56, 13.780000000000001, 13.48, 13.69, 66108709, 900014400.0], [20170720, 13.69, 13.67, 13.700000000000001, 13.530000000000001, 13.620000000000001, 40017492, 544175232.0], [20170721, 13.620000000000001, 13.61, 13.63, 13.38, 13.450000000000001, 52272375, 702999232.0], [20170724, 13.450000000000001, 13.450000000000001, 13.74, 13.36, 13.67, 65820954, 892033664.0], [20170725, 13.67, 13.620000000000001, 13.75, 13.41, 13.51, 58478099, 795769088.0], [20170726, 13.51, 13.450000000000001, 13.700000000000001, 13.36, 13.38, 57495388, 775489088.0], [20170727, 13.38, 13.38, 13.47, 13.280000000000001, 13.38, 33612097, 449548320.0], [20170728, 13.38, 13.370000000000001, 13.49, 13.3, 13.47, 24954961, 334111584.0], [20170731, 13.47, 13.450000000000001, 13.52, 13.31, 13.36, 45083081, 602638848.0], [20170801, 13.36, 13.42, 13.49, 13.32, 13.43, 64198064, 860914624.0], [20170802, 13.43, 13.44, 13.6, 13.39, 13.44, 61644148, 830433600.0], [20170803, 13.44, 13.42, 13.42, 13.040000000000001, 13.08, 78581867, 1036842112.0], [20170804, 13.08, 13.09, 13.1, 12.85, 12.870000000000001, 63181971, 818014656.0], [20170807, 12.870000000000001, 12.870000000000001, 12.950000000000001, 12.83, 12.93, 29528429, 380518688.0], [20170808, 12.93, 12.91, 12.93, 12.83, 12.870000000000001, 23570298, 303469952.0], [20170809, 12.870000000000001, 12.84, 12.88, 12.75, 12.76, 32303821, 413575776.0], [20170810, 12.76, 12.74, 12.88, 12.700000000000001, 12.790000000000001, 44056044, 563372032.0], [20170811, 12.790000000000001, 12.72, 12.73, 12.46, 12.68, 88890056, 1118537344.0], [20170814, 12.68, 12.620000000000001, 12.63, 12.52, 12.56, 45562027, 572465216.0], [20170815, 12.56, 12.58, 12.76, 12.56, 12.59, 62591905, 792887808.0], [20170816, 12.59, 12.56, 12.56, 12.47, 12.49, 33886531, 423706592.0], [20170817, 12.49, 12.49, 12.55, 12.47, 12.530000000000001, 39091156, 488847392.0], [20170818, 12.530000000000001, 12.5, 12.57, 12.46, 12.51, 35976632, 450071392.0], [20170821, 12.51, 12.5, 12.57, 12.46, 12.51, 33810237, 422478336.0], [20170822, 12.51, 12.51, 12.530000000000001, 12.41, 12.43, 58829999, 731960000.0], [20170823, 12.43, 12.44, 12.66, 12.41, 12.57, 96871587, 1215804672.0], [20170824, 12.57, 12.58, 12.66, 12.450000000000001, 12.47, 62153175, 779043392.0], [20170825, 12.47, 12.47, 12.8, 12.47, 12.780000000000001, 145590666, 1842766848.0], [20170828, 12.780000000000001, 12.83, 12.96, 12.75, 12.89, 104113170, 1339965952.0], [20170829, 12.89, 12.85, 12.98, 12.77, 12.96, 60063956, 772995392.0], [20170830, 12.96, 12.91, 12.98, 12.82, 12.870000000000001, 60479990, 779708160.0], [20170831, 12.870000000000001, 12.83, 12.84, 12.65, 12.71, 44790313, 570138112.0], [20170901, 12.71, 12.68, 12.870000000000001, 12.68, 12.77, 39264131, 501796416.0], [20170904, 12.77, 12.780000000000001, 12.84, 12.65, 12.780000000000001, 35667447, 454951456.0], [20170905, 12.780000000000001, 12.780000000000001, 13.09, 12.780000000000001, 13.030000000000001, 73493027, 954528896.0], [20170906, 13.030000000000001, 12.99, 13.05, 12.9, 12.96, 33823576, 438219616.0], [20170907, 12.96, 12.94, 13.02, 12.82, 12.85, 38224782, 494212416.0], [20170908, 12.85, 12.85, 13.120000000000001, 12.83, 13.030000000000001, 64778087, 842285760.0], [20170911, 13.030000000000001, 13.15, 13.15, 12.950000000000001, 12.99, 52234735, 683193984.0], [20170912, 12.99, 13.0, 13.040000000000001, 12.91, 13.040000000000001, 51012322, 661471552.0], [20170913, 13.040000000000001, 13.01, 13.01, 12.86, 12.870000000000001, 31972897, 412327520.0], [20170914, 12.870000000000001, 12.88, 12.98, 12.81, 12.85, 24160832, 311079232.0], [20170915, 12.85, 12.82, 12.86, 12.75, 12.83, 24874312, 318464960.0], [20170918, 12.83, 12.82, 12.96, 12.8, 12.91, 35747529, 461032064.0], [20170919, 12.91, 12.93, 12.950000000000001, 12.82, 12.9, 30170124, 388627648.0], [20170920, 12.9, 12.88, 12.93, 12.83, 12.88, 19867148, 255856512.0], [20170921, 12.88, 12.86, 12.950000000000001, 12.83, 12.870000000000001, 20140268, 259643728.0], [20170922, 12.870000000000001, 12.84, 12.92, 12.790000000000001, 12.89, 24192687, 311178560.0], [20170925, 12.89, 12.89, 12.950000000000001, 12.71, 12.94, 50687628, 650703744.0], [20170926, 12.94, 12.89, 12.93, 12.85, 12.86, 22163311, 285364896.0], [20170927, 12.86, 12.83, 12.91, 12.76, 12.85, 26374752, 339097280.0], [20170928, 12.85, 12.85, 12.88, 12.77, 12.84, 24124934, 309223168.0], [20170929, 12.84, 12.82, 12.91, 12.81, 12.870000000000001, 19822263, 255341344.0], [20171009, 12.870000000000001, 13.27, 13.290000000000001, 13.0, 13.040000000000001, 52149081, 684274112.0], [20171010, 13.040000000000001, 13.05, 13.1, 12.98, 13.1, 27493986, 359114752.0], [20171011, 13.1, 13.08, 13.11, 13.030000000000001, 13.06, 18706308, 244440304.0], [20171012, 13.06, 13.05, 13.09, 12.97, 13.05, 17125284, 223204032.0], [20171013, 13.05, 13.01, 13.08, 12.92, 12.94, 20857578, 271308480.0], [20171016, 12.94, 12.98, 13.06, 12.94, 13.040000000000001, 23611164, 307206528.0], [20171017, 13.040000000000001, 13.040000000000001, 13.06, 12.94, 12.99, 14692320, 190770512.0], [20171018, 12.99, 12.99, 13.1, 12.93, 13.07, 45458736, 592125632.0], [20171019, 13.07, 13.030000000000001, 13.16, 12.98, 13.13, 52881168, 690607552.0], [20171020, 13.13, 13.09, 13.1, 13.01, 13.01, 17228409, 224781280.0], [20171023, 13.01, 13.02, 13.030000000000001, 12.83, 12.84, 31563834, 406941728.0], [20171024, 12.84, 12.84, 12.950000000000001, 12.82, 12.86, 27236042, 350864960.0], [20171025, 12.86, 12.86, 12.94, 12.82, 12.9, 20743829, 267109744.0], [20171026, 12.9, 12.870000000000001, 12.88, 12.780000000000001, 12.82, 25275166, 324110144.0], [20171027, 12.82, 12.85, 12.94, 12.82, 12.85, 32673820, 420972320.0], [20171030, 12.85, 12.84, 12.84, 12.59, 12.700000000000001, 74713617, 947820352.0], [20171031, 12.700000000000001, 12.6, 12.66, 12.58, 12.61, 20120724, 253737600.0], [20171101, 12.61, 12.63, 12.72, 12.530000000000001, 12.540000000000001, 35368712, 446287616.0], [20171102, 12.540000000000001, 12.52, 12.57, 12.43, 12.530000000000001, 48267038, 602955904.0], [20171103, 12.530000000000001, 12.530000000000001, 12.6, 12.43, 12.58, 32848169, 411198272.0], [20171106, 12.58, 12.56, 12.56, 12.450000000000001, 12.47, 20016827, 249788208.0], [20171107, 12.47, 12.49, 12.6, 12.41, 12.540000000000001, 38677337, 482986112.0], [20171108, 12.540000000000001, 12.540000000000001, 12.68, 12.49, 12.58, 37134146, 468242272.0], [20171109, 12.58, 12.57, 12.63, 12.530000000000001, 12.55, 17463373, 219541344.0], [20171110, 12.55, 12.540000000000001, 12.63, 12.46, 12.63, 49925359, 626756864.0], [20171113, 12.63, 12.65, 12.85, 12.63, 12.8, 78009337, 996962304.0], [20171114, 12.8, 12.76, 12.77, 12.58, 12.6, 33754928, 426955936.0], [20171115, 12.6, 12.6, 12.63, 12.55, 12.6, 28076530, 353327072.0], [20171116, 12.6, 12.57, 12.57, 12.38, 12.39, 35680762, 444238624.0], [20171117, 12.39, 12.38, 12.8, 12.38, 12.780000000000001, 109336535, 1378873216.0], [20171120, 12.780000000000001, 12.700000000000001, 12.86, 12.61, 12.85, 61495420, 783077248.0], [20171121, 12.85, 12.81, 13.17, 12.75, 12.94, 116179412, 1512638080.0], [20171122, 12.94, 13.0, 13.44, 13.0, 13.23, 114576266, 1513356160.0], [20171123, 13.23, 13.24, 13.32, 12.91, 13.06, 81912602, 1076889984.0], [20171124, 13.06, 13.11, 13.18, 12.93, 13.09, 59612483, 777699712.0], [20171127, 13.09, 13.09, 13.120000000000001, 12.81, 13.1, 79250273, 1028510272.0], [20171128, 13.1, 13.030000000000001, 13.07, 12.92, 12.94, 34031908, 441466976.0], [20171129, 12.94, 12.950000000000001, 13.040000000000001, 12.81, 12.94, 41846783, 540439744.0], [20171130, 12.94, 12.91, 12.950000000000001, 12.8, 12.91, 39916356, 513785824.0], [20171201, 12.91, 12.93, 12.950000000000001, 12.81, 12.91, 38577445, 496330240.0], [20171204, 12.91, 12.870000000000001, 12.94, 12.84, 12.92, 36479233, 470155488.0], [20171205, 12.92, 12.92, 13.27, 12.91, 13.17, 123796797, 1623138176.0], [20171206, 13.17, 13.120000000000001, 13.16, 12.91, 12.96, 43564931, 566372416.0], [20171207, 12.96, 12.950000000000001, 13.030000000000001, 12.91, 12.96, 34802229, 451233536.0], [20171208, 12.96, 12.98, 12.99, 12.870000000000001, 12.93, 31296221, 404411520.0], [20171211, 12.93, 12.92, 13.040000000000001, 12.85, 12.97, 36649902, 474566880.0], [20171212, 12.97, 12.97, 12.97, 12.74, 12.75, 30370097, 390113088.0], [20171213, 12.75, 12.8, 12.81, 12.63, 12.74, 19345338, 246331120.0], [20171214, 12.74, 12.790000000000001, 12.790000000000001, 12.66, 12.69, 16141678, 205219488.0], [20171215, 12.69, 12.69, 12.73, 12.61, 12.620000000000001, 16210108, 205323760.0], [20171218, 12.620000000000001, 12.71, 12.71, 12.61, 12.65, 13445648, 170140032.0], [20171219, 12.65, 12.65, 12.76, 12.620000000000001, 12.75, 18399603, 233884672.0], [20171220, 12.75, 12.76, 12.76, 12.6, 12.73, 26639844, 337603456.0], [20171221, 12.73, 12.67, 12.780000000000001, 12.6, 12.700000000000001, 21052388, 267624192.0], [20171222, 12.700000000000001, 12.68, 12.72, 12.61, 12.620000000000001, 16076938, 203468784.0], [20171225, 12.620000000000001, 12.61, 12.68, 12.56, 12.59, 19306662, 243553696.0], [20171226, 12.59, 12.57, 12.66, 12.56, 12.64, 15225722, 192219136.0], [20171227, 12.64, 12.65, 12.66, 12.530000000000001, 12.620000000000001, 32731881, 412197984.0], [20171228, 12.620000000000001, 12.6, 12.66, 12.530000000000001, 12.540000000000001, 23870824, 300834016.0], [20171229, 12.540000000000001, 12.52, 12.620000000000001, 12.51, 12.59, 16351826, 205752880.0], [20180102, 12.59, 12.61, 12.77, 12.6, 12.72, 31323053, 398614976.0], [20180103, 12.72, 12.73, 12.8, 12.66, 12.66, 37839101, 480954816.0], [20180104, 12.66, 12.700000000000001, 12.73, 12.620000000000001, 12.66, 27883804, 353205824.0], [20180105, 12.66, 12.67, 12.71, 12.620000000000001, 12.69, 31026744, 393058240.0], [20180108, 12.69, 12.69, 12.71, 12.63, 12.68, 31389887, 397842208.0], [20180109, 12.68, 12.68, 12.74, 12.66, 12.700000000000001, 26215432, 332848320.0], [20180110, 12.700000000000001, 12.700000000000001, 13.09, 12.68, 13.02, 90679990, 1174201984.0], [20180111, 13.02, 12.950000000000001, 13.040000000000001, 12.870000000000001, 12.94, 37816412, 489588896.0], [20180112, 12.94, 12.97, 13.0, 12.9, 12.91, 24203419, 313215104.0], [20180115, 12.91, 12.88, 13.08, 12.85, 13.02, 61320680, 796861120.0], [20180116, 13.02, 12.97, 13.06, 12.780000000000001, 12.9, 74892652, 963701120.0], [20180117, 12.9, 12.91, 13.42, 12.89, 13.1, 127132813, 1675235200.0], [20180118, 13.1, 13.14, 13.25, 13.05, 13.24, 111608076, 1465159040.0], [20180119, 13.24, 13.33, 13.61, 13.18, 13.24, 171648871, 2300220672.0], [20180122, 13.24, 12.93, 13.15, 12.71, 12.77, 272513801, 3514775040.0], [20180123, 12.77, 12.75, 12.92, 12.68, 12.9, 217827457, 2791828736.0], [20180124, 12.9, 12.97, 14.0, 12.89, 13.57, 379653629, 5099364352.0], [20180125, 13.57, 13.540000000000001, 13.76, 13.36, 13.65, 176989631, 2400208896.0], [20180126, 13.65, 13.65, 13.72, 13.36, 13.41, 218419685, 2954019840.0], [20180129, 13.41, 13.48, 13.530000000000001, 13.32, 13.46, 153783104, 2065139200.0], [20180130, 13.46, 13.450000000000001, 13.49, 13.09, 13.11, 107804018, 1429924992.0], [20180131, 13.11, 13.05, 13.19, 12.98, 13.17, 117703264, 1541960960.0], [20180201, 13.17, 13.14, 13.33, 12.94, 13.3, 173573331, 2289044480.0], [20180202, 13.3, 13.19, 13.19, 13.01, 13.14, 71796780, 941467200.0], [20180205, 13.14, 13.0, 13.540000000000001, 12.98, 13.49, 150149657, 2006361728.0], [20180206, 13.49, 13.290000000000001, 13.5, 13.200000000000001, 13.48, 244358992, 3270199296.0], [20180207, 13.48, 13.58, 13.9, 13.24, 13.450000000000001, 200770115, 2720519680.0], [20180208, 13.450000000000001, 13.34, 13.4, 12.950000000000001, 13.1, 109426872, 1438198784.0], [20180209, 13.1, 12.89, 12.98, 12.24, 12.780000000000001, 149257356, 1877264384.0], [20180212, 12.780000000000001, 12.66, 12.68, 12.43, 12.49, 64799197, 811027712.0], [20180213, 12.49, 12.55, 12.68, 12.5, 12.51, 54900214, 690054144.0], [20180214, 12.51, 12.5, 12.55, 12.38, 12.46, 32597811, 406060192.0], [20180222, 12.46, 12.6, 12.68, 12.530000000000001, 12.63, 42012285, 529856480.0], [20180223, 12.63, 12.66, 12.780000000000001, 12.59, 12.72, 38736515, 491768416.0], [20180226, 12.72, 12.77, 12.84, 12.61, 12.73, 48806055, 620261056.0], [20180227, 12.73, 12.75, 12.76, 12.61, 12.69, 48561087, 615622144.0], [20180228, 12.69, 12.61, 12.66, 12.44, 12.46, 39888938, 499258848.0], [20180301, 12.46, 12.4, 12.5, 12.38, 12.47, 34491031, 429574080.0], [20180302, 12.47, 12.4, 12.46, 12.36, 12.41, 23024132, 285473120.0], [20180305, 12.41, 12.41, 12.48, 12.34, 12.42, 29343464, 363849696.0], [20180306, 12.42, 12.48, 12.51, 12.38, 12.49, 27222668, 339015168.0], [20180307, 12.49, 12.51, 12.6, 12.46, 12.49, 38817575, 487036832.0], [20180308, 12.49, 12.55, 12.55, 12.4, 12.47, 22164132, 276013920.0], [20180309, 12.47, 12.49, 12.51, 12.42, 12.48, 23558287, 293550912.0], [20180312, 12.48, 12.530000000000001, 12.540000000000001, 12.46, 12.5, 25161821, 314544064.0], [20180313, 12.5, 12.5, 12.58, 12.43, 12.49, 25145000, 314545344.0], [20180314, 12.49, 12.450000000000001, 12.450000000000001, 12.38, 12.39, 22804603, 282970080.0], [20180315, 12.39, 12.35, 12.41, 12.34, 12.39, 17287774, 213972096.0], [20180316, 12.39, 12.36, 12.4, 12.3, 12.3, 26781399, 330778432.0], [20180319, 12.3, 12.31, 12.33, 12.26, 12.31, 16896048, 207819312.0], [20180320, 12.31, 12.280000000000001, 12.39, 12.25, 12.32, 20672283, 254187840.0], [20180321, 12.32, 12.34, 12.4, 12.280000000000001, 12.290000000000001, 23878465, 294872224.0], [20180322, 12.290000000000001, 12.35, 12.35, 12.25, 12.25, 22948484, 281975040.0], [20180323, 12.25, 12.0, 12.06, 11.64, 11.71, 57106391, 676679680.0], [20180326, 11.71, 11.71, 11.75, 11.5, 11.61, 36425054, 422233472.0], [20180327, 11.61, 11.700000000000001, 11.77, 11.56, 11.620000000000001, 27332809, 318586656.0], [20180328, 11.620000000000001, 11.53, 11.75, 11.52, 11.57, 22911282, 266121472.0], [20180329, 11.57, 11.57, 11.71, 11.450000000000001, 11.620000000000001, 33108805, 383064992.0], [20180330, 11.620000000000001, 11.63, 11.69, 11.61, 11.65, 23271965, 270987712.0], [20180402, 11.65, 11.68, 11.82, 11.65, 11.71, 27719599, 325667584.0], [20180403, 11.71, 11.66, 11.67, 11.540000000000001, 11.56, 18303514, 211906880.0], [20180404, 11.56, 11.61, 11.65, 11.53, 11.53, 19637509, 227689712.0], [20180409, 11.53, 11.53, 11.59, 11.49, 11.5, 16722481, 192709504.0], [20180410, 11.5, 11.52, 11.790000000000001, 11.51, 11.77, 28748298, 336076800.0], [20180411, 11.77, 11.790000000000001, 12.02, 11.75, 11.91, 31298519, 372471264.0], [20180412, 11.91, 11.91, 11.96, 11.76, 11.78, 18824289, 222769472.0], [20180413, 11.78, 11.83, 11.89, 11.69, 11.69, 14094853, 166015520.0], [20180416, 11.69, 11.8, 11.8, 11.540000000000001, 11.55, 23720095, 275070688.0], [20180417, 11.55, 11.56, 11.700000000000001, 11.55, 11.55, 25469983, 296234016.0], [20180418, 11.55, 11.75, 11.790000000000001, 11.66, 11.73, 26295275, 308485472.0], [20180419, 11.73, 11.8, 11.89, 11.76, 11.8, 16553270, 195771184.0], [20180420, 11.8, 11.74, 11.790000000000001, 11.57, 11.61, 18377407, 213965168.0], [20180423, 11.61, 11.56, 11.75, 11.53, 11.6, 18181610, 211046464.0], [20180424, 11.6, 11.56, 11.78, 11.56, 11.78, 23032861, 269871840.0], [20180425, 11.78, 11.71, 11.77, 11.65, 11.66, 16082634, 188149248.0], [20180426, 11.66, 11.73, 11.78, 11.55, 11.57, 18205794, 211987520.0], [20180427, 11.57, 11.58, 11.67, 11.55, 11.61, 23450783, 272328544.0], [20180502, 11.61, 11.33, 11.33, 10.97, 11.03, 69325684, 769050176.0], [20180503, 11.03, 10.99, 11.01, 10.83, 10.92, 34665572, 378055360.0], [20180504, 10.92, 10.91, 10.94, 10.8, 10.83, 22253089, 241749744.0], [20180507, 10.83, 10.82, 10.89, 10.76, 10.84, 27425378, 297162784.0], [20180508, 10.84, 10.84, 10.97, 10.81, 10.950000000000001, 28796453, 314537696.0], [20180509, 10.950000000000001, 10.950000000000001, 11.0, 10.89, 10.93, 18510621, 202375456.0], [20180510, 10.93, 10.98, 11.0, 10.91, 10.950000000000001, 16030500, 175546224.0], [20180511, 10.950000000000001, 11.0, 11.01, 10.94, 10.950000000000001, 22015135, 241676128.0], [20180514, 10.950000000000001, 10.97, 11.05, 10.96, 11.0, 23763310, 261553536.0], [20180515, 11.0, 11.03, 11.05, 10.88, 10.99, 23548459, 258018704.0], [20180516, 10.99, 10.93, 10.96, 10.86, 10.870000000000001, 23580345, 257351424.0], [20180517, 10.870000000000001, 10.86, 10.91, 10.81, 10.83, 18474690, 200668976.0], [20180518, 10.83, 10.85, 10.9, 10.81, 10.9, 21717105, 235717344.0], [20180521, 10.9, 10.98, 10.98, 10.9, 10.94, 23393724, 255891648.0], [20180522, 10.94, 10.94, 10.950000000000001, 10.85, 10.88, 16014501, 174138736.0], [20180523, 10.88, 10.88, 10.89, 10.790000000000001, 10.8, 21194469, 229712304.0], [20180524, 10.8, 10.83, 10.84, 10.76, 10.790000000000001, 15229580, 164430464.0], [20180525, 10.790000000000001, 10.83, 10.83, 10.68, 10.71, 19016226, 204634784.0], [20180528, 10.71, 10.71, 10.790000000000001, 10.61, 10.76, 18370343, 196979808.0], [20180529, 10.76, 10.700000000000001, 10.74, 10.61, 10.64, 16933980, 180559168.0], [20180530, 10.64, 10.56, 10.6, 10.39, 10.44, 32230788, 338274432.0], [20180531, 10.44, 10.46, 10.69, 10.46, 10.55, 45532670, 480871712.0], [20180601, 10.55, 10.6, 10.69, 10.53, 10.68, 18365527, 195167696.0], [20180604, 10.68, 10.76, 10.83, 10.700000000000001, 10.75, 16180325, 174154208.0], [20180605, 10.75, 10.71, 10.75, 10.61, 10.66, 18692609, 199025888.0], [20180606, 10.66, 10.64, 10.64, 10.53, 10.55, 14983603, 158227440.0], [20180607, 10.55, 10.56, 10.66, 10.51, 10.620000000000001, 23355633, 247771040.0], [20180608, 10.620000000000001, 10.55, 10.57, 10.370000000000001, 10.42, 27181997, 283822912.0], [20180611, 10.42, 10.38, 10.43, 10.28, 10.42, 18004293, 186272752.0], [20180612, 10.42, 10.41, 10.41, 10.3, 10.35, 16085667, 166400384.0], [20180613, 10.35, 10.3, 10.33, 10.18, 10.21, 19961576, 204624608.0], [20180614, 10.21, 10.16, 10.26, 10.16, 10.22, 17557528, 179339344.0], [20180615, 10.22, 10.22, 10.34, 10.19, 10.3, 19914990, 204800272.0], [20180619, 10.3, 10.23, 10.24, 9.81, 9.92, 42988471, 432159776.0], [20180620, 9.92, 9.92, 9.98, 9.870000000000001, 9.89, 18915740, 187504464.0], [20180621, 9.89, 9.88, 9.98, 9.75, 9.83, 23636961, 234236768.0], [20180622, 9.83, 9.83, 9.83, 9.67, 9.76, 25040001, 243586304.0], [20180625, 9.76, 9.77, 9.82, 9.55, 9.56, 24244380, 234851664.0], [20180626, 9.56, 9.6, 9.6, 9.35, 9.48, 24424095, 231698544.0], [20180627, 9.48, 9.41, 9.53, 9.36, 9.370000000000001, 24913770, 234831872.0], [20180628, 9.370000000000001, 9.33, 9.61, 9.32, 9.5, 30741337, 290768000.0], [20180629, 9.5, 9.56, 9.6, 9.450000000000001, 9.56, 19493546, 185831808.0], [20180702, 9.56, 9.55, 9.55, 9.23, 9.290000000000001, 22669089, 212743904.0], [20180703, 9.290000000000001, 9.290000000000001, 9.38, 9.200000000000001, 9.35, 24123551, 224816752.0], [20180704, 9.35, 9.34, 9.42, 9.28, 9.31, 14464777, 135000880.0], [20180705, 9.31, 9.26, 9.35, 9.22, 9.26, 16495438, 152978656.0], [20180706, 9.26, 9.31, 9.43, 9.17, 9.370000000000001, 22594443, 210564112.0], [20180709, 9.370000000000001, 9.370000000000001, 9.63, 9.370000000000001, 9.6, 22172565, 212109328.0], [20180710, 9.6, 9.61, 9.65, 9.5, 9.57, 12402837, 118668136.0], [20180711, 9.57, 9.370000000000001, 9.44, 9.32, 9.38, 15203933, 142450912.0], [20180712, 9.38, 9.41, 9.61, 9.39, 9.57, 19704837, 188206864.0], [20180713, 9.57, 9.57, 9.58, 9.46, 9.49, 15026339, 142708352.0], [20180716, 9.49, 9.5, 9.540000000000001, 9.34, 9.41, 14414119, 135697104.0], [20180717, 9.41, 9.41, 9.48, 9.38, 9.44, 13713495, 129512088.0], [20180718, 9.44, 9.51, 9.64, 9.48, 9.51, 18922700, 180858000.0], [20180719, 9.51, 9.6, 9.620000000000001, 9.53, 9.56, 18360482, 175909136.0], [20180720, 9.56, 9.56, 9.950000000000001, 9.47, 9.870000000000001, 33275650, 325018016.0], [20180723, 9.870000000000001, 9.91, 10.03, 9.74, 9.96, 31484434, 311612064.0], [20180724, 9.96, 9.98, 10.14, 9.97, 10.02, 36424560, 365678880.0], [20180725, 10.02, 10.120000000000001, 10.120000000000001, 9.96, 10.02, 15889970, 159153072.0], [20180726, 10.02, 10.07, 10.08, 9.950000000000001, 9.96, 15206330, 151927488.0], [20180727, 9.96, 9.96, 10.040000000000001, 9.93, 9.99, 12120067, 121060816.0], [20180730, 9.99, 9.99, 10.16, 9.97, 10.13, 20096364, 202566240.0], [20180731, 10.13, 10.120000000000001, 10.200000000000001, 10.0, 10.17, 18203008, 184265056.0], [20180801, 10.17, 10.26, 10.27, 9.9, 9.91, 20741884, 209512352.0], [20180802, 9.91, 9.91, 10.03, 9.66, 9.790000000000001, 24483871, 240792864.0], [20180803, 9.790000000000001, 9.790000000000001, 9.98, 9.76, 9.83, 16997939, 168026928.0], [20180806, 9.83, 9.97, 10.03, 9.870000000000001, 9.91, 17444492, 173559264.0], [20180807, 9.91, 9.94, 10.120000000000001, 9.94, 10.11, 21784661, 218926432.0], [20180808, 10.11, 10.15, 10.15, 10.01, 10.05, 13461992, 135623296.0], [20180809, 10.05, 10.0, 10.18, 9.99, 10.14, 17689853, 179007680.0], [20180810, 10.14, 10.14, 10.14, 10.02, 10.07, 13172633, 132643600.0], [20180813, 10.07, 10.0, 10.06, 9.9, 9.98, 17927668, 178552672.0], [20180814, 9.98, 9.98, 10.07, 9.950000000000001, 10.06, 15868585, 158997520.0], [20180815, 10.06, 10.06, 10.06, 9.9, 9.9, 14787033, 147639904.0], [20180816, 9.9, 9.870000000000001, 10.120000000000001, 9.84, 10.06, 24323652, 243554064.0], [20180817, 10.06, 10.16, 10.16, 9.93, 9.98, 15090455, 151684032.0], [20180820, 9.98, 10.17, 10.17, 10.01, 10.15, 26975300, 272534560.0], [20180821, 10.15, 10.18, 10.200000000000001, 10.09, 10.120000000000001, 19786535, 200852848.0], [20180822, 10.120000000000001, 10.120000000000001, 10.14, 10.0, 10.09, 11993541, 120615688.0], [20180823, 10.09, 10.13, 10.14, 9.98, 10.07, 15537812, 156583264.0], [20180824, 10.07, 10.06, 10.43, 10.02, 10.3, 32268837, 330331264.0], [20180827, 10.3, 10.33, 10.35, 10.21, 10.33, 23266645, 239467136.0], [20180828, 10.33, 10.3, 10.38, 10.25, 10.3, 14609685, 150677776.0], [20180829, 10.3, 10.290000000000001, 10.32, 10.26, 10.32, 10362000, 106687296.0], [20180830, 10.32, 10.3, 10.41, 10.17, 10.17, 18621890, 191336864.0], [20180831, 10.17, 10.16, 10.36, 10.16, 10.33, 37311724, 383679840.0], [20180903, 10.33, 10.27, 10.3, 10.17, 10.24, 14309539, 146457280.0], [20180904, 10.24, 10.21, 10.4, 10.18, 10.370000000000001, 16353060, 168632352.0], [20180905, 10.370000000000001, 10.31, 10.370000000000001, 10.120000000000001, 10.120000000000001, 22729232, 232884784.0], [20180906, 10.120000000000001, 10.120000000000001, 10.23, 10.120000000000001, 10.14, 10546916, 107317752.0], [20180907, 10.14, 10.15, 10.25, 10.120000000000001, 10.19, 8995716, 91694440.0], [20180910, 10.19, 10.16, 10.23, 10.13, 10.18, 11822813, 120376352.0], [20180911, 10.18, 10.22, 10.27, 9.98, 10.02, 19689042, 199401392.0], [20180912, 10.02, 9.99, 10.07, 9.950000000000001, 10.040000000000001, 16506103, 165231584.0], [20180913, 10.040000000000001, 10.17, 10.3, 10.11, 10.290000000000001, 29417198, 300441536.0], [20180914, 10.290000000000001, 10.36, 10.36, 10.21, 10.26, 16450780, 169083472.0], [20180917, 10.26, 10.26, 10.28, 10.1, 10.15, 10535343, 107339080.0], [20180918, 10.15, 10.16, 10.26, 10.09, 10.26, 16684789, 170045728.0], [20180919, 10.26, 10.28, 10.290000000000001, 10.200000000000001, 10.24, 18550643, 190221696.0], [20180920, 10.24, 10.26, 10.28, 10.18, 10.22, 16307051, 166658016.0], [20180921, 10.22, 10.24, 10.49, 10.15, 10.49, 37571431, 388504224.0], [20180925, 10.49, 10.38, 10.47, 10.32, 10.35, 15879199, 164580512.0], [20180926, 10.35, 10.39, 10.56, 10.34, 10.41, 31175799, 326010688.0], [20180927, 10.41, 10.450000000000001, 10.48, 10.38, 10.48, 24182714, 252306112.0], [20180928, 10.48, 10.49, 10.75, 10.44, 10.620000000000001, 37430602, 396863680.0], [20181008, 10.620000000000001, 10.39, 10.48, 10.15, 10.16, 41957276, 432913248.0], [20181009, 10.16, 10.08, 10.24, 10.07, 10.15, 23159026, 234661840.0], [20181010, 10.15, 10.14, 10.28, 10.13, 10.17, 18124701, 184735120.0], [20181011, 10.17, 10.0, 10.05, 9.71, 9.8, 39056785, 386778848.0], [20181012, 9.8, 9.9, 10.1, 9.83, 10.03, 25145127, 250805632.0], [20181015, 10.03, 10.05, 10.16, 9.97, 10.03, 13957844, 140122864.0], [20181016, 10.03, 10.03, 10.19, 9.97, 10.05, 15308344, 154272080.0], [20181017, 10.05, 10.18, 10.31, 10.14, 10.290000000000001, 26520895, 271564096.0], [20181018, 10.290000000000001, 10.35, 10.35, 10.16, 10.19, 22403988, 229432800.0], [20181019, 10.19, 10.25, 10.43, 10.07, 10.38, 40331386, 414893376.0], [20181022, 10.38, 10.32, 10.700000000000001, 10.32, 10.620000000000001, 47003409, 497527584.0], [20181023, 10.620000000000001, 10.64, 10.700000000000001, 10.450000000000001, 10.450000000000001, 38089035, 403493088.0], [20181024, 10.450000000000001, 10.57, 11.05, 10.52, 10.74, 59165552, 639391040.0], [20181025, 10.74, 10.6, 10.89, 10.540000000000001, 10.84, 36866593, 393987424.0], [20181026, 10.84, 10.85, 10.98, 10.74, 10.92, 27519309, 298733760.0], [20181029, 10.92, 11.08, 11.120000000000001, 10.71, 10.790000000000001, 35265959, 385116480.0], [20181030, 10.790000000000001, 10.93, 11.05, 10.89, 10.950000000000001, 33086049, 363018048.0], [20181031, 10.950000000000001, 10.99, 11.03, 10.870000000000001, 10.98, 21737114, 237583040.0], [20181101, 10.98, 11.05, 11.09, 10.86, 10.89, 23505322, 257781680.0], [20181102, 10.89, 11.1, 11.25, 10.94, 11.18, 47788920, 530913664.0], [20181105, 11.18, 11.15, 11.25, 11.08, 11.14, 17012759, 189481168.0], [20181106, 11.14, 11.13, 11.15, 11.0, 11.03, 18422477, 203565760.0], [20181107, 11.03, 11.09, 11.1, 10.870000000000001, 10.9, 20843864, 228836512.0], [20181108, 10.9, 11.05, 11.1, 10.9, 11.06, 19991683, 220506112.0], [20181109, 11.06, 10.99, 11.03, 10.700000000000001, 10.75, 25570050, 277004928.0], [20181112, 10.75, 10.77, 10.950000000000001, 10.75, 10.8, 27015827, 292478240.0], [20181113, 10.8, 10.68, 10.9, 10.68, 10.82, 20708729, 223541472.0], [20181114, 10.82, 10.870000000000001, 10.870000000000001, 10.68, 10.700000000000001, 17998183, 193809664.0], [20181115, 10.700000000000001, 10.72, 10.81, 10.65, 10.77, 16580059, 178144576.0], [20181116, 10.77, 10.77, 10.85, 10.71, 10.76, 21394417, 230509600.0], [20181119, 10.76, 10.86, 10.9, 10.77, 10.88, 21384793, 231999664.0], [20181120, 10.88, 10.870000000000001, 10.89, 10.65, 10.69, 21883780, 234959216.0], [20181121, 10.69, 10.61, 10.72, 10.61, 10.66, 16027458, 170915680.0], [20181122, 10.66, 10.73, 10.73, 10.57, 10.64, 14008305, 148745104.0], [20181123, 10.64, 10.6, 10.66, 10.5, 10.5, 14715010, 155566112.0], [20181126, 10.5, 10.66, 10.66, 10.43, 10.5, 14377396, 151609376.0], [20181127, 10.5, 10.5, 10.61, 10.450000000000001, 10.49, 15084666, 158853280.0], [20181128, 10.49, 10.56, 10.620000000000001, 10.5, 10.58, 18339621, 193914896.0], [20181129, 10.58, 10.64, 10.75, 10.540000000000001, 10.63, 20685685, 220670064.0], [20181130, 10.63, 10.65, 10.75, 10.620000000000001, 10.71, 28572651, 305468672.0], [20181203, 10.71, 10.99, 11.05, 10.84, 11.02, 43049070, 472438368.0], [20181204, 11.02, 11.0, 11.08, 10.97, 11.08, 20811293, 229713744.0], [20181205, 11.08, 10.99, 11.1, 10.96, 11.0, 25491217, 281189600.0], [20181206, 11.0, 10.82, 10.93, 10.82, 10.9, 23597997, 256533152.0], [20181207, 10.9, 10.94, 11.03, 10.88, 10.89, 10580550, 115760320.0], [20181210, 10.89, 10.77, 10.9, 10.77, 10.83, 15927563, 172346144.0], [20181211, 10.83, 10.84, 10.9, 10.69, 10.72, 17234222, 185675072.0], [20181212, 10.72, 10.89, 10.89, 10.700000000000001, 10.73, 12448791, 134006592.0], [20181213, 10.73, 10.76, 10.86, 10.73, 10.8, 19792340, 213866048.0], [20181214, 10.8, 10.74, 10.8, 10.59, 10.620000000000001, 24163831, 257441056.0], [20181217, 10.620000000000001, 10.65, 10.78, 10.620000000000001, 10.78, 19746228, 211971712.0], [20181218, 10.78, 10.68, 10.82, 10.540000000000001, 10.57, 19451677, 207318272.0], [20181219, 10.57, 10.59, 10.65, 10.540000000000001, 10.540000000000001, 13603633, 144342544.0], [20181220, 10.540000000000001, 10.53, 10.59, 10.11, 10.25, 30069914, 309207200.0], [20181221, 10.25, 10.23, 10.24, 10.0, 10.07, 20885862, 209975600.0], [20181224, 10.07, 9.98, 10.040000000000001, 9.86, 9.91, 22779882, 225706448.0], [20181225, 9.91, 9.77, 9.86, 9.6, 9.790000000000001, 34810397, 337985920.0], [20181226, 9.790000000000001, 9.81, 9.88, 9.64, 9.67, 20569202, 200359184.0], [20181227, 9.67, 9.77, 9.8, 9.66, 9.66, 27347564, 266280880.0], [20181228, 9.66, 9.72, 9.950000000000001, 9.71, 9.8, 27404028, 269118592.0], [20190102, 9.8, 9.74, 9.790000000000001, 9.58, 9.700000000000001, 23762822, 229625664.0], [20190103, 9.700000000000001, 9.700000000000001, 9.82, 9.66, 9.81, 18654262, 181975984.0], [20190104, 9.81, 9.73, 10.0, 9.700000000000001, 9.96, 27172844, 268964576.0], [20190107, 9.96, 10.09, 10.09, 9.92, 9.98, 23597376, 235440192.0], [20190108, 9.98, 10.03, 10.03, 9.91, 9.96, 15104933, 150501648.0], [20190109, 9.96, 10.06, 10.16, 9.98, 9.99, 23163720, 233890288.0], [20190110, 9.99, 9.94, 10.02, 9.92, 9.96, 15923566, 158718752.0], [20190111, 9.96, 10.03, 10.15, 9.96, 10.05, 19069069, 191290096.0], [20190114, 10.05, 10.03, 10.1, 10.01, 10.06, 20352840, 204659056.0], [20190115, 10.06, 10.1, 10.15, 10.05, 10.11, 15632125, 158126144.0], [20190116, 10.11, 10.1, 10.15, 10.07, 10.13, 12988340, 131354720.0], [20190117, 10.13, 10.17, 10.28, 10.07, 10.17, 22766048, 232114672.0], [20190118, 10.17, 10.290000000000001, 10.44, 10.22, 10.43, 29087141, 300979136.0], [20190121, 10.43, 10.36, 10.46, 10.3, 10.35, 18947789, 196394080.0], [20190122, 10.35, 10.38, 10.38, 10.23, 10.25, 16250557, 167165424.0], [20190123, 10.25, 10.290000000000001, 10.34, 10.25, 10.27, 16520327, 170289904.0], [20190124, 10.27, 10.34, 10.39, 10.27, 10.38, 15006699, 155265968.0], [20190125, 10.38, 10.450000000000001, 10.56, 10.38, 10.5, 19696587, 206935392.0], [20190128, 10.5, 10.53, 10.66, 10.39, 10.42, 21769073, 229185392.0], [20190129, 10.42, 10.39, 10.63, 10.38, 10.58, 23768004, 250301616.0], [20190130, 10.58, 10.59, 10.64, 10.47, 10.5, 16054256, 169387632.0], [20190131, 10.5, 10.59, 10.73, 10.51, 10.73, 25131034, 267614896.0], [20190201, 10.73, 10.82, 10.82, 10.620000000000001, 10.77, 19119343, 204604272.0], [20190211, 10.77, 10.620000000000001, 10.73, 10.620000000000001, 10.700000000000001, 20216568, 215903072.0], [20190212, 10.700000000000001, 10.71, 10.73, 10.63, 10.72, 16769601, 179099040.0], [20190213, 10.72, 10.74, 10.93, 10.68, 10.86, 30248695, 325845952.0], [20190214, 10.86, 10.85, 10.91, 10.8, 10.82, 19815286, 215023168.0], [20190215, 10.82, 10.78, 10.85, 10.66, 10.66, 17758789, 190960432.0], [20190218, 10.66, 10.75, 10.870000000000001, 10.700000000000001, 10.84, 20102219, 217621152.0], [20190219, 10.84, 10.85, 10.96, 10.78, 10.8, 25952745, 281465120.0], [20190220, 10.8, 10.92, 10.92, 10.81, 10.83, 22286311, 242111568.0], [20190221, 10.83, 10.83, 10.93, 10.75, 10.790000000000001, 25402390, 275374208.0], [20190222, 10.790000000000001, 10.76, 11.01, 10.76, 11.01, 25907438, 281913760.0], [20190225, 11.01, 11.03, 11.950000000000001, 11.03, 11.92, 93712264, 1075040640.0], [20190226, 11.92, 11.91, 12.15, 11.6, 11.65, 83643265, 990289728.0], [20190227, 11.65, 11.71, 12.07, 11.67, 11.83, 71201603, 843023424.0], [20190228, 11.83, 11.83, 11.92, 11.68, 11.74, 39393414, 464139456.0], [20190301, 11.74, 11.81, 12.06, 11.6, 12.02, 63254621, 747753344.0], [20190304, 12.02, 12.120000000000001, 12.38, 11.950000000000001, 12.02, 85024777, 1030561536.0], [20190305, 12.02, 12.01, 12.040000000000001, 11.870000000000001, 11.98, 54564202, 652552192.0], [20190306, 11.98, 11.99, 12.15, 11.86, 12.02, 53693164, 644243072.0], [20190307, 12.02, 12.030000000000001, 12.040000000000001, 11.870000000000001, 11.88, 52618824, 628390848.0], [20190308, 11.88, 11.72, 11.72, 11.36, 11.5, 52670531, 609490560.0], [20190311, 11.5, 11.44, 11.59, 11.36, 11.47, 39922020, 457056512.0], [20190312, 11.47, 11.59, 11.69, 11.4, 11.44, 52211807, 602940672.0], [20190313, 11.44, 11.41, 11.56, 11.3, 11.44, 41373014, 472974752.0], [20190314, 11.44, 11.46, 11.58, 11.43, 11.46, 34337899, 395468480.0], [20190315, 11.46, 11.47, 11.6, 11.43, 11.43, 33769320, 388244480.0], [20190318, 11.43, 11.450000000000001, 11.6, 11.370000000000001, 11.59, 43879562, 503915232.0], [20190319, 11.59, 11.63, 11.67, 11.51, 11.55, 27500231, 318521472.0], [20190320, 11.55, 11.52, 11.64, 11.49, 11.55, 27325424, 315587200.0], [20190321, 11.55, 11.56, 11.59, 11.44, 11.46, 35037035, 403573248.0], [20190322, 11.46, 11.49, 11.51, 11.31, 11.39, 35436446, 403972768.0], [20190325, 11.39, 11.28, 11.290000000000001, 11.01, 11.03, 57716577, 642860096.0], [20190326, 11.03, 11.11, 11.14, 11.03, 11.09, 30795722, 341425280.0], [20190327, 11.09, 11.11, 11.24, 11.040000000000001, 11.08, 42124489, 469246336.0], [20190328, 11.08, 11.03, 11.05, 10.9, 11.03, 29296120, 321585856.0], [20190329, 11.03, 10.98, 11.3, 10.98, 11.28, 60526266, 678436544.0], [20190401, 11.28, 11.36, 11.52, 11.290000000000001, 11.44, 70637405, 808657536.0], [20190402, 11.44, 11.5, 11.52, 11.41, 11.44, 46714710, 534896800.0], [20190403, 11.44, 11.370000000000001, 11.540000000000001, 11.34, 11.5, 50271029, 575799424.0], [20190404, 11.5, 11.55, 11.71, 11.540000000000001, 11.71, 75232527, 876099520.0], [20190408, 11.71, 11.790000000000001, 11.96, 11.65, 11.72, 77870373, 920513536.0], [20190409, 11.72, 11.72, 11.75, 11.49, 11.540000000000001, 56895992, 660406208.0], [20190410, 11.540000000000001, 11.5, 11.56, 11.42, 11.48, 41027539, 470666656.0], [20190411, 11.48, 11.47, 11.59, 11.35, 11.47, 50172794, 575765376.0], [20190412, 11.47, 11.47, 11.56, 11.43, 11.49, 26273690, 301752032.0], [20190415, 11.49, 11.67, 11.77, 11.46, 11.47, 70509167, 823853440.0], [20190416, 11.47, 11.46, 11.99, 11.43, 11.950000000000001, 100665400, 1188260096.0], [20190417, 11.950000000000001, 11.96, 12.09, 11.88, 11.91, 68157211, 816127040.0], [20190418, 11.91, 11.91, 12.05, 11.84, 11.91, 43048980, 513835264.0], [20190419, 11.91, 12.01, 12.200000000000001, 11.86, 12.01, 56013041, 672739648.0], [20190422, 12.01, 12.02, 12.07, 11.68, 11.71, 53389418, 631192384.0], [20190423, 11.71, 11.68, 11.8, 11.63, 11.700000000000001, 33847719, 396659648.0], [20190424, 11.700000000000001, 11.76, 11.77, 11.51, 11.620000000000001, 38201108, 444929312.0], [20190425, 11.620000000000001, 11.56, 11.69, 11.48, 11.540000000000001, 40876129, 473973536.0], [20190426, 11.540000000000001, 11.43, 11.56, 11.28, 11.32, 42469581, 485267264.0], [20190429, 11.32, 11.35, 11.540000000000001, 11.34, 11.48, 38586938, 442046720.0], [20190430, 11.48, 11.700000000000001, 12.09, 11.700000000000001, 11.97, 123474738, 1466714752.0], [20190506, 11.97, 11.75, 11.86, 11.540000000000001, 11.8, 124545414, 1460217088.0], [20190507, 11.8, 11.82, 11.94, 11.6, 11.8, 85489922, 1010271104.0], [20190508, 11.8, 11.64, 11.78, 11.49, 11.51, 58500103, 677487360.0], [20190509, 11.51, 11.48, 11.56, 11.1, 11.120000000000001, 64128049, 722119104.0], [20190510, 11.120000000000001, 11.23, 11.42, 11.06, 11.32, 48550722, 548884288.0], [20190513, 11.32, 11.200000000000001, 11.4, 11.15, 11.31, 40284963, 455643072.0], [20190514, 11.31, 11.18, 11.44, 11.17, 11.21, 41888998, 473151520.0], [20190515, 11.21, 11.28, 11.42, 11.23, 11.32, 34404465, 389533440.0], [20190516, 11.32, 11.28, 11.36, 11.22, 11.3, 34141755, 385015232.0], [20190517, 11.3, 11.32, 11.35, 11.200000000000001, 11.24, 38399831, 433108032.0], [20190520, 11.24, 11.28, 11.44, 11.25, 11.34, 34904438, 396448384.0], [20190521, 11.34, 11.33, 11.450000000000001, 11.31, 11.32, 32975873, 374972608.0], [20190522, 11.32, 11.32, 11.34, 11.120000000000001, 11.16, 40000391, 447828800.0], [20190523, 11.16, 11.120000000000001, 11.15, 10.950000000000001, 11.1, 36312689, 401709184.0], [20190524, 11.1, 11.17, 11.22, 11.0, 11.11, 24160265, 269312448.0], [20190527, 11.11, 11.09, 11.26, 10.96, 11.22, 35087915, 390018816.0], [20190528, 11.22, 11.19, 11.3, 11.02, 11.290000000000001, 72278135, 809741248.0], [20190529, 11.290000000000001, 11.17, 11.290000000000001, 11.07, 11.120000000000001, 40860970, 455620576.0], [20190530, 11.120000000000001, 11.18, 11.18, 11.03, 11.11, 26650033, 295267456.0], [20190531, 11.11, 11.11, 11.23, 11.05, 11.13, 36976728, 412819776.0], [20190603, 11.13, 11.17, 11.290000000000001, 11.13, 11.28, 30492063, 342326272.0], [20190604, 11.28, 11.290000000000001, 11.370000000000001, 11.26, 11.35, 25077393, 283826816.0], [20190605, 11.35, 11.43, 11.52, 11.35, 11.41, 31423641, 359479712.0], [20190606, 11.41, 11.51, 11.51, 11.38, 11.47, 26427215, 303162720.0], [20190610, 11.47, 11.57, 11.700000000000001, 11.53, 11.61, 43183779, 502599168.0], [20190611, 11.61, 11.35, 11.450000000000001, 11.27, 11.42, 52266217, 594464064.0], [20190612, 11.42, 11.42, 11.700000000000001, 11.4, 11.6, 50635228, 584680896.0], [20190613, 11.6, 11.57, 11.790000000000001, 11.5, 11.700000000000001, 46966016, 548219968.0], [20190614, 11.700000000000001, 11.74, 11.870000000000001, 11.71, 11.790000000000001, 47385174, 558641856.0], [20190617, 11.790000000000001, 11.78, 11.92, 11.75, 11.77, 35220103, 416594816.0], [20190618, 11.77, 11.82, 11.9, 11.72, 11.82, 28965124, 341904864.0], [20190619, 11.82, 12.040000000000001, 12.07, 11.81, 11.88, 44927745, 537339840.0], [20190620, 11.88, 11.950000000000001, 12.32, 11.85, 12.200000000000001, 71647496, 869024512.0], [20190621, 12.200000000000001, 12.18, 12.3, 12.030000000000001, 12.09, 55381180, 670759360.0], [20190624, 12.09, 12.09, 12.13, 11.96, 12.030000000000001, 34195336, 411172384.0], [20190625, 12.030000000000001, 11.98, 11.98, 11.51, 11.66, 80359367, 940465152.0], [20190626, 11.66, 11.56, 11.73, 11.55, 11.66, 36973199, 431115040.0], [20190627, 11.66, 11.68, 11.84, 11.55, 11.64, 47997783, 561472064.0], [20190628, 11.64, 11.67, 11.68, 11.540000000000001, 11.68, 29545173, 343056320.0], [20190701, 11.68, 11.86, 11.92, 11.69, 11.71, 54887882, 646405184.0], [20190702, 11.71, 11.72, 11.74, 11.57, 11.61, 51165729, 595072192.0], [20190703, 11.61, 11.620000000000001, 11.63, 11.51, 11.56, 36567085, 422580480.0], [20190704, 11.56, 11.61, 11.67, 11.57, 11.620000000000001, 30369201, 352968320.0], [20190705, 11.620000000000001, 11.63, 11.64, 11.53, 11.57, 25753241, 298158880.0], [20190708, 11.57, 11.56, 11.57, 11.31, 11.36, 34710676, 395611392.0], [20190709, 11.36, 11.4, 11.43, 11.33, 11.370000000000001, 21885404, 248524016.0], [20190710, 11.370000000000001, 11.43, 11.43, 11.31, 11.35, 23409890, 265773696.0], [20190711, 11.35, 11.43, 11.46, 11.34, 11.4, 23285835, 265672144.0], [20190712, 11.4, 11.39, 11.620000000000001, 11.39, 11.52, 34816996, 400591776.0], [20190715, 11.52, 11.4, 11.540000000000001, 11.22, 11.5, 40305603, 459022368.0], [20190716, 11.5, 11.5, 11.57, 11.44, 11.55, 21606007, 248901952.0], [20190717, 11.55, 11.49, 11.57, 11.46, 11.48, 17480372, 201420080.0], [20190718, 11.48, 11.53, 11.53, 11.450000000000001, 11.49, 18260034, 209938960.0], [20190719, 11.49, 11.51, 11.63, 11.49, 11.58, 19619622, 227078768.0], [20190722, 11.58, 11.540000000000001, 11.63, 11.47, 11.48, 25617875, 295840608.0], [20190723, 11.48, 11.43, 11.56, 11.43, 11.49, 17927898, 206511008.0], [20190724, 11.49, 11.540000000000001, 11.68, 11.53, 11.59, 24112288, 279914880.0], [20190725, 11.59, 11.57, 11.96, 11.57, 11.88, 55900219, 660037376.0], [20190726, 11.88, 11.83, 11.94, 11.81, 11.870000000000001, 30368988, 360677440.0], [20190729, 11.870000000000001, 11.9, 11.94, 11.8, 11.86, 21465011, 254289648.0], [20190730, 11.86, 11.84, 12.0, 11.84, 11.86, 33731002, 401937920.0], [20190731, 11.86, 11.81, 11.94, 11.73, 11.870000000000001, 30650758, 362607616.0], [20190801, 11.870000000000001, 11.76, 11.85, 11.63, 11.65, 32471702, 380252160.0], [20190802, 11.65, 11.48, 11.56, 11.41, 11.48, 38976091, 447723840.0], [20190805, 11.48, 11.42, 11.46, 11.23, 11.24, 42719073, 483523872.0], [20190806, 11.24, 11.1, 11.23, 10.97, 11.09, 45203853, 501885632.0], [20190807, 11.09, 11.14, 11.16, 11.05, 11.07, 31462085, 349267424.0], [20190808, 11.07, 11.15, 11.31, 11.11, 11.26, 33258085, 373205568.0], [20190809, 11.26, 11.31, 11.41, 11.26, 11.370000000000001, 40637993, 461422048.0], [20190812, 11.370000000000001, 11.33, 11.450000000000001, 11.31, 11.43, 34989082, 398523200.0], [20190813, 11.43, 11.4, 11.4, 11.290000000000001, 11.33, 18839979, 213447648.0], [20190814, 11.33, 11.42, 11.48, 11.28, 11.28, 19874457, 225555664.0], [20190815, 11.28, 11.16, 11.32, 11.120000000000001, 11.290000000000001, 19101192, 214656224.0], [20190816, 11.290000000000001, 11.25, 11.34, 11.21, 11.22, 24823561, 279706592.0], [20190819, 11.22, 11.22, 11.38, 11.08, 11.38, 38253341, 430744320.0], [20190820, 11.38, 11.3, 11.47, 11.28, 11.370000000000001, 23758050, 270728000.0], [20190821, 11.370000000000001, 11.35, 11.44, 11.34, 11.41, 14656537, 167119488.0], [20190822, 11.41, 11.43, 11.450000000000001, 11.370000000000001, 11.43, 15866836, 180907936.0], [20190823, 11.43, 11.39, 11.59, 11.38, 11.59, 33655377, 387195392.0], [20190826, 11.59, 11.39, 11.44, 11.15, 11.3, 41845176, 472500384.0], [20190827, 11.3, 11.370000000000001, 11.57, 11.3, 11.3, 66247458, 756664128.0], [20190828, 11.3, 11.370000000000001, 11.4, 11.3, 11.32, 25525597, 289685344.0], [20190829, 11.32, 11.3, 11.35, 11.18, 11.23, 28049594, 315060608.0], [20190830, 11.23, 11.34, 11.370000000000001, 11.22, 11.28, 25424004, 287099392.0], [20190902, 11.28, 11.3, 11.42, 11.24, 11.34, 27749879, 315706912.0], [20190903, 11.34, 11.39, 11.41, 11.31, 11.35, 16286609, 184932352.0], [20190904, 11.35, 11.4, 11.5, 11.36, 11.49, 30670961, 350981216.0], [20190905, 11.49, 11.5, 11.74, 11.5, 11.620000000000001, 46828000, 544694720.0], [20190906, 11.620000000000001, 11.68, 11.700000000000001, 11.58, 11.69, 34392057, 400477408.0], [20190909, 11.69, 11.78, 11.790000000000001, 11.68, 11.75, 40059368, 470186976.0], [20190910, 11.75, 11.790000000000001, 11.86, 11.69, 11.85, 37041097, 437072480.0], [20190911, 11.85, 11.85, 12.0, 11.85, 11.950000000000001, 39063654, 466909312.0], [20190912, 11.950000000000001, 12.08, 12.09, 11.92, 12.0, 26104824, 313028160.0], [20190916, 12.0, 11.99, 12.01, 11.83, 11.93, 25489116, 303225632.0], [20190917, 11.93, 11.96, 12.01, 11.77, 11.81, 33558932, 399569120.0], [20190918, 11.81, 11.94, 12.0, 11.870000000000001, 11.93, 31387271, 375059072.0], [20190919, 11.93, 12.0, 12.0, 11.88, 11.94, 23742171, 283084512.0], [20190920, 11.94, 11.99, 11.99, 11.85, 11.950000000000001, 40109279, 478010560.0], [20190923, 11.950000000000001, 11.9, 11.92, 11.68, 11.75, 27710795, 325475296.0], [20190924, 11.75, 11.81, 11.86, 11.73, 11.75, 21870962, 257910160.0], [20190925, 11.75, 11.75, 11.950000000000001, 11.69, 11.81, 30136356, 356897088.0], [20190926, 11.81, 11.88, 12.18, 11.84, 11.97, 72726461, 876687808.0], [20190927, 11.97, 11.950000000000001, 11.99, 11.76, 11.9, 36807878, 437372192.0], [20190930, 11.9, 11.85, 12.07, 11.81, 11.84, 35947577, 430109088.0], [20191008, 11.84, 11.8, 12.030000000000001, 11.8, 11.9, 32415886, 386027552.0], [20191009, 11.9, 11.82, 12.13, 11.8, 11.99, 42209602, 506474304.0], [20191010, 11.99, 12.02, 12.040000000000001, 11.91, 11.96, 27261229, 326023328.0], [20191011, 11.96, 12.05, 12.450000000000001, 12.0, 12.450000000000001, 92030800, 1131441664.0], [20191014, 12.450000000000001, 12.59, 13.22, 12.52, 12.94, 123970103, 1596408960.0], [20191015, 12.94, 12.950000000000001, 13.14, 12.86, 13.09, 73394591, 952804800.0], [20191016, 13.09, 13.08, 13.33, 12.9, 13.08, 67002223, 876220992.0], [20191017, 13.08, 13.07, 13.25, 13.030000000000001, 13.17, 47869313, 628571136.0], [20191018, 13.17, 13.24, 13.290000000000001, 12.72, 12.780000000000001, 64992896, 840281792.0], [20191021, 12.780000000000001, 12.8, 13.030000000000001, 12.75, 12.91, 38996287, 502880224.0], [20191022, 12.91, 13.030000000000001, 13.05, 12.77, 12.93, 31396257, 404182688.0], [20191023, 12.93, 12.89, 12.950000000000001, 12.77, 12.86, 32821414, 422141024.0], [20191024, 12.86, 12.98, 13.24, 12.950000000000001, 13.09, 103158806, 1347032704.0], [20191025, 13.09, 13.09, 13.09, 12.780000000000001, 12.9, 97876357, 1260246528.0], [20191028, 12.9, 12.75, 12.88, 12.65, 12.700000000000001, 72380466, 919894912.0], [20191029, 12.700000000000001, 12.74, 12.85, 12.620000000000001, 12.77, 52604090, 669546624.0], [20191030, 12.77, 12.75, 12.790000000000001, 12.52, 12.59, 53734730, 678152768.0], [20191031, 12.59, 12.68, 12.700000000000001, 12.5, 12.51, 33347533, 419183008.0], [20191101, 12.51, 12.5, 12.83, 12.44, 12.75, 62705733, 793656960.0], [20191104, 12.75, 12.75, 12.89, 12.69, 12.74, 49737996, 634816384.0], [20191105, 12.74, 12.74, 13.19, 12.69, 12.950000000000001, 74274389, 962257344.0], [20191106, 12.950000000000001, 12.950000000000001, 13.1, 12.86, 12.92, 46023920, 597016896.0], [20191107, 12.92, 12.950000000000001, 12.950000000000001, 12.71, 12.76, 46267281, 592408768.0], [20191108, 12.76, 12.8, 12.81, 12.56, 12.57, 48841866, 617218176.0], [20191111, 12.57, 12.48, 12.48, 12.290000000000001, 12.290000000000001, 38594267, 477989504.0], [20191112, 12.290000000000001, 12.31, 12.36, 12.17, 12.24, 39239395, 480742752.0], [20191113, 12.24, 12.21, 12.290000000000001, 12.15, 12.23, 32274979, 394505184.0], [20191114, 12.23, 12.23, 12.27, 12.1, 12.14, 28943647, 351795392.0], [20191115, 12.14, 12.22, 12.26, 12.120000000000001, 12.15, 27324299, 332797312.0], [20191118, 12.15, 12.17, 12.35, 12.13, 12.24, 28796529, 352880160.0], [20191119, 12.24, 12.200000000000001, 12.31, 12.18, 12.23, 29370803, 359115488.0], [20191120, 12.23, 12.17, 12.22, 12.01, 12.040000000000001, 38092059, 460234688.0], [20191121, 12.040000000000001, 12.0, 12.040000000000001, 11.91, 11.96, 34617175, 414077536.0], [20191122, 11.96, 12.01, 12.06, 11.94, 11.99, 29531099, 354250528.0], [20191125, 11.99, 12.030000000000001, 12.14, 12.0, 12.07, 25153256, 303962336.0], [20191126, 12.07, 12.15, 12.17, 11.98, 12.06, 59633264, 719075392.0], [20191127, 12.06, 12.07, 12.07, 11.9, 11.99, 28703956, 343598880.0], [20191128, 11.99, 12.0, 12.01, 11.92, 11.96, 17797225, 212826176.0], [20191129, 11.96, 11.93, 12.07, 11.89, 11.91, 24566935, 293541792.0], [20191202, 11.91, 11.96, 11.97, 11.82, 11.870000000000001, 22163020, 263131792.0], [20191203, 11.870000000000001, 11.81, 11.9, 11.77, 11.86, 19557865, 231361392.0], [20191204, 11.86, 11.78, 11.83, 11.700000000000001, 11.75, 24734662, 290465760.0], [20191205, 11.75, 11.790000000000001, 11.89, 11.76, 11.89, 24976130, 295963968.0], [20191206, 11.89, 11.92, 11.950000000000001, 11.83, 11.92, 20654438, 245635920.0], [20191209, 11.92, 11.9, 11.93, 11.85, 11.9, 17349258, 206211632.0], [20191210, 11.9, 11.88, 11.91, 11.86, 11.86, 15324640, 181988688.0], [20191211, 11.86, 11.88, 11.99, 11.85, 11.98, 33409045, 398582368.0], [20191212, 11.98, 11.99, 11.99, 11.88, 11.9, 27021203, 321917920.0], [20191213, 11.9, 11.98, 12.120000000000001, 11.94, 12.120000000000001, 59520554, 716034816.0], [20191216, 12.120000000000001, 12.120000000000001, 12.15, 12.0, 12.13, 37971632, 458170272.0], [20191217, 12.13, 12.17, 12.51, 12.1, 12.39, 57435605, 707895680.0], [20191218, 12.39, 12.36, 12.5, 12.34, 12.4, 34565268, 428827232.0], [20191219, 12.4, 12.4, 12.5, 12.38, 12.41, 23789907, 295686656.0], [20191220, 12.41, 12.41, 12.55, 12.38, 12.42, 40150148, 500592352.0], [20191223, 12.42, 12.46, 12.46, 12.17, 12.200000000000001, 37033891, 455979040.0], [20191224, 12.200000000000001, 12.21, 12.290000000000001, 12.200000000000001, 12.280000000000001, 21671029, 265496464.0], [20191225, 12.280000000000001, 12.290000000000001, 12.290000000000001, 12.200000000000001, 12.24, 13678175, 167407888.0], [20191226, 12.24, 12.26, 12.32, 12.23, 12.290000000000001, 15739054, 193083040.0], [20191227, 12.290000000000001, 12.25, 12.43, 12.25, 12.32, 27932109, 344832512.0], [20191230, 12.32, 12.27, 12.36, 12.120000000000001, 12.34, 41051555, 503090496.0], [20191231, 12.34, 12.32, 12.38, 12.21, 12.370000000000001, 31953628, 392736224.0], [20200102, 12.370000000000001, 12.47, 12.64, 12.450000000000001, 12.47, 51629079, 647446144.0], [20200103, 12.47, 12.57, 12.63, 12.47, 12.6, 38018810, 477053344.0], [20200106, 12.6, 12.52, 12.65, 12.42, 12.46, 41001193, 514432544.0], [20200107, 12.46, 12.51, 12.6, 12.46, 12.5, 28421482, 355811744.0], [20200108, 12.5, 12.41, 12.450000000000001, 12.25, 12.32, 35240536, 434980256.0], [20200109, 12.32, 12.39, 12.43, 12.35, 12.370000000000001, 26151448, 324168064.0], [20200110, 12.370000000000001, 12.370000000000001, 12.42, 12.31, 12.39, 18321252, 226580304.0], [20200113, 12.39, 12.4, 12.41, 12.31, 12.41, 20715566, 255982384.0], [20200114, 12.41, 12.4, 12.69, 12.39, 12.43, 29994561, 374971648.0], [20200115, 12.43, 12.41, 12.450000000000001, 12.25, 12.25, 31897217, 392531136.0], [20200116, 12.25, 12.280000000000001, 12.31, 12.16, 12.200000000000001, 22454876, 274130144.0], [20200117, 12.200000000000001, 12.22, 12.290000000000001, 12.16, 12.23, 17593111, 215028080.0], [20200120, 12.23, 12.26, 12.27, 12.19, 12.25, 23734609, 290296128.0], [20200121, 12.25, 12.200000000000001, 12.25, 12.040000000000001, 12.08, 31787474, 384580832.0], [20200122, 12.08, 11.700000000000001, 11.84, 11.65, 11.77, 78133556, 917203456.0], [20200123, 11.77, 11.75, 11.75, 11.32, 11.35, 76534796, 879151040.0], [20200203, 11.35, 10.22, 10.69, 10.22, 10.47, 95367382, 997686080.0], [20200204, 10.47, 10.51, 10.74, 10.48, 10.66, 66783767, 710434816.0], [20200205, 10.66, 10.69, 10.78, 10.58, 10.700000000000001, 45046658, 481639072.0], [20200206, 10.700000000000001, 10.81, 10.86, 10.65, 10.790000000000001, 38023801, 408101888.0], [20200207, 10.790000000000001, 10.73, 10.91, 10.67, 10.86, 31896956, 342581632.0], [20200210, 10.86, 10.76, 10.84, 10.71, 10.77, 34032121, 366391168.0], [20200211, 10.77, 10.82, 10.950000000000001, 10.78, 10.86, 34856302, 378583360.0], [20200212, 10.86, 10.84, 10.88, 10.76, 10.86, 26313927, 284693728.0], [20200213, 10.86, 10.82, 10.88, 10.76, 10.76, 22630613, 244794976.0], [20200214, 10.76, 10.76, 10.88, 10.74, 10.86, 22360549, 242102416.0], [20200217, 10.86, 10.88, 11.21, 10.86, 11.18, 41343320, 457641216.0], [20200218, 11.18, 11.09, 11.18, 11.040000000000001, 11.06, 30162703, 334474240.0], [20200219, 11.06, 11.08, 11.24, 11.040000000000001, 11.11, 25100157, 279375296.0], [20200220, 11.11, 11.17, 11.27, 11.06, 11.23, 36656416, 408938112.0], [20200221, 11.23, 11.23, 11.39, 11.21, 11.3, 38949418, 439706976.0], [20200224, 11.3, 11.23, 11.34, 11.1, 11.16, 44738622, 501186016.0], [20200225, 11.16, 11.07, 11.15, 11.01, 11.09, 48324564, 535241824.0], [20200226, 11.09, 11.01, 11.33, 11.01, 11.200000000000001, 51906287, 581437760.0], [20200227, 11.200000000000001, 11.200000000000001, 11.3, 11.13, 11.21, 33029824, 370549696.0], [20200228, 11.21, 11.11, 11.18, 10.85, 10.85, 50137988, 550529600.0], [20200302, 10.85, 10.950000000000001, 11.1, 10.92, 11.040000000000001, 39245056, 432698816.0], [20200303, 11.040000000000001, 11.13, 11.23, 11.040000000000001, 11.06, 39332460, 437422560.0], [20200304, 11.06, 11.01, 11.1, 10.950000000000001, 11.03, 34628358, 381014624.0], [20200305, 11.03, 11.08, 11.32, 11.03, 11.32, 73047882, 819311488.0], [20200306, 11.32, 11.23, 11.28, 11.11, 11.120000000000001, 41587820, 464404000.0], [20200309, 11.120000000000001, 11.0, 11.0, 10.75, 10.78, 59495242, 644379968.0], [20200310, 10.78, 10.71, 10.96, 10.700000000000001, 10.870000000000001, 44761737, 485896704.0], [20200311, 10.870000000000001, 10.93, 10.93, 10.77, 10.77, 31688826, 343734176.0], [20200312, 10.77, 10.75, 10.75, 10.61, 10.64, 32632350, 348157984.0], [20200313, 10.64, 10.4, 10.73, 10.28, 10.700000000000001, 57457109, 603756288.0], [20200316, 10.700000000000001, 10.700000000000001, 10.78, 10.5, 10.51, 47649924, 507308320.0], [20200317, 10.51, 10.68, 10.69, 10.290000000000001, 10.43, 42139008, 440636608.0], [20200318, 10.43, 10.4, 10.5, 10.200000000000001, 10.21, 33176646, 343553120.0], [20200319, 10.21, 10.19, 10.34, 9.86, 9.94, 55707113, 558047040.0], [20200320, 9.94, 10.120000000000001, 10.18, 9.96, 10.09, 42609358, 428744768.0], [20200323, 10.09, 9.950000000000001, 9.950000000000001, 9.82, 9.84, 28286030, 279043936.0], [20200324, 9.84, 10.03, 10.13, 9.98, 10.06, 28990754, 291586368.0], [20200325, 10.06, 10.200000000000001, 10.27, 10.120000000000001, 10.15, 32172278, 327768576.0], [20200326, 10.15, 10.1, 10.370000000000001, 10.08, 10.23, 30921803, 315960384.0], [20200327, 10.23, 10.35, 10.38, 10.200000000000001, 10.24, 27107951, 278718752.0], [20200330, 10.24, 10.18, 10.28, 10.11, 10.28, 26046018, 265782016.0], [20200331, 10.28, 10.3, 10.36, 10.13, 10.15, 26144854, 267681232.0], [20200401, 10.15, 10.11, 10.26, 10.09, 10.09, 22479192, 228559552.0], [20200402, 10.09, 10.09, 10.200000000000001, 10.07, 10.200000000000001, 17042135, 172675328.0], [20200403, 10.200000000000001, 10.13, 10.21, 10.120000000000001, 10.15, 14842382, 150706816.0], [20200407, 10.15, 10.3, 10.33, 10.23, 10.28, 23825611, 244911008.0], [20200408, 10.28, 10.25, 10.290000000000001, 10.18, 10.24, 17952255, 183606912.0], [20200409, 10.24, 10.26, 10.290000000000001, 10.18, 10.200000000000001, 13569586, 138881040.0], [20200410, 10.200000000000001, 10.22, 10.24, 10.15, 10.21, 16625528, 169625904.0], [20200413, 10.21, 10.15, 10.22, 10.1, 10.11, 11966986, 121315472.0], [20200414, 10.11, 10.17, 10.25, 10.120000000000001, 10.25, 17792926, 181192032.0], [20200415, 10.25, 10.200000000000001, 10.27, 10.15, 10.18, 14945608, 152284656.0], [20200416, 10.18, 10.1, 10.18, 10.1, 10.16, 14403197, 145969856.0], [20200417, 10.16, 10.18, 10.23, 10.15, 10.200000000000001, 22744411, 231788992.0], [20200420, 10.200000000000001, 10.15, 10.19, 10.09, 10.11, 23503715, 237574336.0], [20200421, 10.11, 10.07, 10.120000000000001, 10.01, 10.03, 17557525, 176508080.0], [20200422, 10.03, 10.02, 10.07, 9.98, 10.07, 15802441, 158372528.0], [20200423, 10.07, 10.1, 10.1, 10.01, 10.06, 16878643, 169579072.0], [20200424, 10.06, 10.06, 10.09, 10.01, 10.06, 16973113, 170599168.0], [20200427, 10.06, 10.15, 10.42, 10.15, 10.34, 50342806, 520244000.0], [20200428, 10.34, 10.36, 10.38, 10.22, 10.33, 29222578, 301584640.0], [20200429, 10.33, 10.35, 10.61, 10.33, 10.61, 35056836, 367739392.0], [20200430, 10.61, 10.58, 10.790000000000001, 10.56, 10.63, 30906971, 330157504.0], [20200506, 10.63, 10.44, 10.49, 10.36, 10.46, 41378362, 431336736.0], [20200507, 10.46, 10.450000000000001, 10.46, 10.370000000000001, 10.39, 26211656, 272516384.0], [20200508, 10.39, 10.44, 10.49, 10.4, 10.44, 20927670, 218698512.0], [20200511, 10.44, 10.44, 10.540000000000001, 10.42, 10.43, 21472495, 224819920.0], [20200512, 10.43, 10.44, 10.48, 10.34, 10.34, 19405945, 201474592.0], [20200513, 10.34, 10.31, 10.39, 10.28, 10.38, 15574310, 160783648.0], [20200514, 10.38, 10.32, 10.36, 10.27, 10.3, 15892376, 163558192.0], [20200515, 10.3, 10.36, 10.38, 10.26, 10.28, 13753770, 141846608.0], [20200518, 10.28, 10.28, 10.43, 10.25, 10.32, 15675941, 162140720.0], [20200519, 10.32, 10.450000000000001, 10.450000000000001, 10.34, 10.35, 12576997, 130445256.0], [20200520, 10.35, 10.370000000000001, 10.42, 10.33, 10.41, 20046300, 208195248.0], [20200521, 10.41, 10.44, 10.44, 10.33, 10.33, 14361684, 149140640.0], [20200522, 10.33, 10.3, 10.34, 10.14, 10.14, 23722915, 243204608.0], [20200525, 10.14, 10.3, 10.31, 10.13, 10.27, 15722012, 160438352.0], [20200526, 10.27, 10.32, 10.32, 10.25, 10.27, 14372249, 147713424.0], [20200527, 10.27, 10.28, 10.38, 10.25, 10.35, 20145712, 208419136.0], [20200528, 10.35, 10.36, 10.55, 10.36, 10.53, 38263189, 401358592.0], [20200529, 10.53, 10.450000000000001, 10.57, 10.450000000000001, 10.57, 30659227, 322828576.0], [20200601, 10.57, 10.63, 10.72, 10.57, 10.65, 28612841, 304346432.0], [20200602, 10.65, 10.58, 10.74, 10.58, 10.68, 25922545, 276609952.0], [20200603, 10.68, 10.75, 10.870000000000001, 10.700000000000001, 10.700000000000001, 27352188, 294472992.0], [20200604, 10.700000000000001, 10.8, 10.8, 10.64, 10.64, 17559033, 187688384.0], [20200605, 10.64, 10.68, 10.69, 10.56, 10.67, 20958291, 222668160.0], [20200608, 10.67, 10.64, 10.72, 10.6, 10.61, 18251152, 194265344.0], [20200609, 10.61, 10.620000000000001, 10.72, 10.58, 10.68, 17263160, 184089104.0], [20200610, 10.68, 10.71, 10.71, 10.58, 10.58, 16693480, 177440928.0], [20200611, 10.58, 10.58, 10.61, 10.450000000000001, 10.48, 25171455, 264822304.0], [20200612, 10.48, 10.58, 10.58, 10.43, 10.55, 25514482, 267574336.0], [20200615, 10.55, 10.41, 10.49, 10.35, 10.35, 25497883, 265574304.0], [20200616, 10.35, 10.44, 10.5, 10.4, 10.450000000000001, 17682742, 184966304.0], [20200617, 10.450000000000001, 10.44, 10.51, 10.43, 10.47, 16148594, 169024384.0], [20200618, 10.47, 10.42, 10.57, 10.39, 10.5, 20856551, 218713600.0], [20200619, 10.5, 10.56, 10.68, 10.5, 10.61, 39814479, 422462432.0], [20200622, 10.61, 10.57, 10.66, 10.53, 10.55, 24611903, 260728896.0], [20200623, 10.55, 10.51, 10.57, 10.47, 10.48, 19602212, 206109216.0], [20200624, 10.48, 10.540000000000001, 10.61, 10.5, 10.6, 22873884, 241489168.0], [20200629, 10.6, 10.63, 10.73, 10.49, 10.57, 27875619, 295223648.0], [20200630, 10.57, 10.59, 10.64, 10.540000000000001, 10.58, 22886764, 242601904.0], [20200701, 10.58, 10.59, 10.76, 10.55, 10.74, 36690710, 390832224.0], [20200702, 10.74, 10.73, 11.05, 10.700000000000001, 11.05, 60951268, 663308352.0], [20200703, 11.05, 11.08, 11.26, 11.02, 11.19, 82238477, 916157952.0], [20200706, 11.19, 11.3, 12.31, 11.290000000000001, 12.200000000000001, 149558001, 1776417920.0], [20200707, 12.200000000000001, 12.450000000000001, 12.69, 12.1, 12.11, 131469759, 1621839616.0], [20200708, 12.11, 12.17, 12.44, 12.030000000000001, 12.14, 104879230, 1282339840.0], [20200709, 12.14, 12.26, 12.26, 11.94, 11.99, 91311738, 1101713280.0], [20200710, 11.99, 11.98, 12.09, 11.55, 11.6, 78611864, 925839424.0], [20200713, 11.6, 11.6, 11.85, 11.56, 11.66, 96564333, 1128297600.0], [20200714, 11.66, 11.61, 11.69, 11.33, 11.38, 79944260, 919482304.0], [20200715, 11.38, 11.47, 11.47, 11.14, 11.18, 92438310, 1042128832.0], [20200716, 11.18, 11.25, 11.48, 11.200000000000001, 11.200000000000001, 96614162, 1094089984.0], [20200717, 11.200000000000001, 11.370000000000001, 11.39, 11.17, 11.27, 68639480, 771657344.0], [20200720, 11.27, 11.32, 11.57, 11.27, 11.52, 78766518, 901216640.0], [20200721, 11.52, 11.59, 11.61, 11.4, 11.540000000000001, 55004587, 632576768.0], [20200722, 11.540000000000001, 11.55, 11.75, 11.5, 11.620000000000001, 98687637, 1147395840.0], [20200723, 11.620000000000001, 10.99, 10.99, 10.61, 10.84, 86806896, 937319744.0], [20200724, 10.84, 10.78, 10.8, 10.4, 10.42, 72886391, 769923520.0], [20200727, 10.42, 10.55, 10.55, 10.32, 10.370000000000001, 44655910, 465608576.0], [20200728, 10.370000000000001, 10.46, 10.540000000000001, 10.35, 10.39, 32599274, 339999712.0], [20200729, 10.39, 10.35, 10.540000000000001, 10.32, 10.51, 45256602, 474093216.0], [20200730, 10.51, 10.51, 10.53, 10.4, 10.4, 40443481, 422561056.0], [20200731, 10.4, 10.41, 10.52, 10.31, 10.36, 65368427, 679850112.0], [20200803, 10.36, 10.4, 10.48, 10.370000000000001, 10.41, 56272005, 586201728.0], [20200804, 10.41, 10.46, 10.72, 10.43, 10.66, 88522454, 937235136.0], [20200805, 10.66, 10.64, 10.64, 10.450000000000001, 10.51, 46011280, 483338976.0], [20200806, 10.51, 10.57, 10.63, 10.41, 10.53, 42484232, 445698848.0], [20200807, 10.53, 10.51, 10.53, 10.36, 10.43, 44271966, 461730432.0], [20200810, 10.43, 10.42, 10.57, 10.39, 10.52, 48973967, 514604352.0], [20200811, 10.52, 10.58, 10.68, 10.450000000000001, 10.47, 63673224, 676102336.0], [20200812, 10.47, 10.49, 10.6, 10.46, 10.56, 43268629, 455458272.0], [20200813, 10.56, 10.6, 10.61, 10.5, 10.51, 25798477, 271625408.0], [20200814, 10.51, 10.53, 10.6, 10.48, 10.59, 37584530, 396506208.0], [20200817, 10.59, 10.59, 10.98, 10.57, 10.84, 98742699, 1066482944.0], [20200818, 10.84, 10.85, 10.85, 10.63, 10.69, 54091961, 580056192.0], [20200819, 10.69, 10.69, 10.74, 10.57, 10.58, 43448106, 462151808.0], [20200820, 10.58, 10.56, 10.57, 10.43, 10.47, 53539028, 559975488.0], [20200821, 10.47, 10.56, 10.56, 10.450000000000001, 10.5, 31451520, 329790592.0], [20200824, 10.5, 10.57, 10.57, 10.44, 10.46, 38982822, 408922464.0], [20200825, 10.46, 10.48, 10.51, 10.41, 10.450000000000001, 37897250, 396122400.0], [20200826, 10.450000000000001, 10.44, 10.450000000000001, 10.35, 10.370000000000001, 39278732, 408174304.0], [20200827, 10.370000000000001, 10.38, 10.4, 10.32, 10.35, 30462492, 315213312.0], [20200828, 10.35, 10.35, 10.46, 10.31, 10.46, 53131203, 552429120.0], [20200831, 10.46, 10.46, 10.51, 10.32, 10.36, 80037356, 835524352.0], [20200901, 10.36, 10.31, 10.36, 10.26, 10.290000000000001, 53931233, 555922112.0], [20200902, 10.290000000000001, 10.28, 10.290000000000001, 10.120000000000001, 10.18, 56787081, 578763456.0], [20200903, 10.18, 10.19, 10.23, 10.11, 10.120000000000001, 40832020, 414701600.0], [20200904, 10.120000000000001, 10.07, 10.15, 10.01, 10.07, 38443982, 387141408.0], [20200907, 10.07, 10.07, 10.16, 10.01, 10.01, 58564585, 589509248.0], [20200908, 10.01, 10.07, 10.09, 10.01, 10.05, 52972540, 532346432.0], [20200909, 10.05, 10.01, 10.08, 10.0, 10.01, 49418500, 496009216.0], [20200910, 10.01, 10.06, 10.06, 9.94, 9.96, 54169916, 540727360.0], [20200911, 9.96, 9.950000000000001, 9.96, 9.85, 9.92, 49947642, 494619680.0], [20200914, 9.92, 9.950000000000001, 9.950000000000001, 9.86, 9.9, 38851230, 384257696.0], [20200915, 9.9, 9.91, 9.92, 9.85, 9.86, 46601549, 459933664.0], [20200916, 9.86, 9.870000000000001, 9.9, 9.8, 9.86, 51470657, 507227136.0], [20200917, 9.86, 9.870000000000001, 9.89, 9.8, 9.83, 43171675, 424496704.0], [20200918, 9.83, 9.84, 9.94, 9.8, 9.94, 95230581, 941630528.0], [20200921, 9.94, 9.94, 9.97, 9.83, 9.84, 55998716, 553037632.0], [20200922, 9.84, 9.81, 9.84, 9.69, 9.700000000000001, 65952098, 643194176.0], [20200923, 9.700000000000001, 9.71, 9.72, 9.620000000000001, 9.63, 41909587, 404393344.0], [20200924, 9.63, 9.61, 9.620000000000001, 9.46, 9.5, 53858739, 512493248.0], [20200925, 9.5, 9.5, 9.53, 9.46, 9.47, 29487505, 279750432.0], [20200928, 9.47, 9.49, 9.53, 9.46, 9.46, 26257827, 249063488.0], [20200929, 9.46, 9.5, 9.52, 9.43, 9.43, 32988266, 312583584.0], [20200930, 9.43, 9.450000000000001, 9.49, 9.35, 9.39, 39006807, 367745376.0], [20201009, 9.39, 9.44, 9.48, 9.4, 9.42, 39772687, 375559360.0], [20201012, 9.42, 9.450000000000001, 9.63, 9.42, 9.59, 66671637, 637356672.0], [20201013, 9.59, 9.58, 9.59, 9.52, 9.540000000000001, 28059097, 267595712.0], [20201014, 9.540000000000001, 9.540000000000001, 9.56, 9.5, 9.53, 42969217, 409511680.0], [20201015, 9.53, 9.540000000000001, 9.72, 9.53, 9.620000000000001, 66146732, 637856640.0], [20201016, 9.620000000000001, 9.61, 9.77, 9.6, 9.72, 74850236, 726361088.0], [20201019, 9.72, 9.73, 9.93, 9.64, 9.65, 84532385, 826077888.0], [20201020, 9.65, 9.63, 9.65, 9.51, 9.58, 46687029, 446894592.0], [20201021, 9.58, 9.58, 9.700000000000001, 9.51, 9.700000000000001, 61622129, 592503552.0], [20201022, 9.700000000000001, 9.67, 9.76, 9.59, 9.65, 47288884, 456765632.0], [20201023, 9.65, 9.63, 9.790000000000001, 9.620000000000001, 9.700000000000001, 70954476, 689493440.0], [20201026, 9.700000000000001, 9.72, 9.75, 9.59, 9.6, 52711443, 508770624.0], [20201027, 9.6, 9.59, 9.59, 9.48, 9.48, 38062780, 362632672.0], [20201028, 9.48, 9.48, 9.52, 9.38, 9.4, 45881367, 432093184.0], [20201029, 9.4, 9.35, 9.450000000000001, 9.34, 9.370000000000001, 43707348, 409990848.0], [20201030, 9.370000000000001, 9.38, 9.450000000000001, 9.25, 9.26, 56060864, 523487872.0], [20201102, 9.26, 9.28, 9.33, 9.22, 9.25, 46542251, 431202848.0], [20201103, 9.25, 9.31, 9.4, 9.28, 9.3, 67876111, 632973888.0], [20201104, 9.3, 9.35, 9.4, 9.28, 9.34, 50256088, 469008800.0], [20201105, 9.34, 9.46, 9.46, 9.33, 9.36, 55873229, 523812736.0], [20201106, 9.36, 9.370000000000001, 9.43, 9.33, 9.39, 63919592, 600129344.0], [20201109, 9.39, 9.42, 9.48, 9.39, 9.43, 88937655, 839142848.0], [20201110, 9.43, 9.47, 9.59, 9.44, 9.46, 84217864, 800256192.0], [20201111, 9.46, 9.49, 9.58, 9.44, 9.56, 64171805, 610306560.0], [20201112, 9.56, 9.52, 9.53, 9.43, 9.43, 51891050, 491018816.0], [20201113, 9.43, 9.41, 9.41, 9.33, 9.36, 44910112, 420337408.0], [20201116, 9.36, 9.38, 9.46, 9.370000000000001, 9.450000000000001, 31878052, 300508256.0], [20201117, 9.450000000000001, 9.46, 9.53, 9.44, 9.53, 47293970, 448873504.0], [20201118, 9.53, 9.53, 9.77, 9.5, 9.700000000000001, 109417513, 1059930880.0], [20201119, 9.700000000000001, 9.700000000000001, 9.78, 9.64, 9.74, 63840056, 620569664.0], [20201120, 9.74, 9.68, 9.72, 9.61, 9.67, 46631360, 450166496.0], [20201123, 9.67, 9.66, 9.92, 9.63, 9.9, 92618240, 909448896.0], [20201124, 9.9, 9.92, 9.97, 9.82, 9.85, 61221709, 605831680.0], [20201125, 9.85, 9.9, 9.99, 9.81, 9.81, 61216111, 606063488.0], [20201126, 9.81, 9.84, 9.99, 9.76, 9.98, 71595543, 709188736.0], [20201127, 9.98, 10.01, 10.200000000000001, 9.96, 10.200000000000001, 113388037, 1141650176.0], [20201130, 10.200000000000001, 10.3, 10.53, 10.06, 10.06, 203498922, 2102112640.0], [20201201, 10.06, 10.08, 10.35, 10.01, 10.3, 107812159, 1099269632.0], [20201202, 10.3, 10.26, 10.39, 10.19, 10.25, 78702779, 808812288.0], [20201203, 10.25, 10.23, 10.28, 10.16, 10.24, 57195735, 584153280.0], [20201204, 10.24, 10.24, 10.25, 10.05, 10.17, 47336450, 479183328.0], [20201207, 10.17, 10.11, 10.17, 9.9, 9.99, 57810545, 577584128.0], [20201208, 9.99, 9.97, 10.06, 9.93, 9.98, 31522398, 315079840.0], [20201209, 9.98, 9.98, 10.09, 9.91, 9.91, 44090061, 440752928.0], [20201210, 9.91, 9.91, 9.96, 9.76, 9.82, 39400878, 388252096.0], [20201211, 9.82, 9.84, 9.88, 9.69, 9.700000000000001, 48386569, 471620096.0], [20201214, 9.700000000000001, 9.75, 9.8, 9.68, 9.75, 38743836, 376928032.0], [20201215, 9.75, 9.73, 9.74, 9.6, 9.71, 39323070, 379468288.0], [20201216, 9.71, 9.72, 9.78, 9.64, 9.65, 47998904, 465187104.0], [20201217, 9.65, 9.64, 9.790000000000001, 9.59, 9.77, 42901555, 415257088.0], [20201218, 9.77, 9.74, 9.790000000000001, 9.69, 9.76, 31884462, 310411744.0], [20201221, 9.76, 9.700000000000001, 9.77, 9.65, 9.75, 31965504, 310813664.0], [20201222, 9.75, 9.75, 9.75, 9.55, 9.61, 50418001, 485974240.0], [20201223, 9.61, 9.6, 9.64, 9.48, 9.55, 38656338, 368816672.0], [20201224, 9.55, 9.55, 9.66, 9.51, 9.55, 24871912, 238279376.0], [20201225, 9.55, 9.56, 9.61, 9.51, 9.58, 22420976, 214427360.0], [20201228, 9.58, 9.55, 9.63, 9.5, 9.57, 33765935, 322826368.0], [20201229, 9.57, 9.59, 9.620000000000001, 9.52, 9.53, 44150648, 421945440.0], [20201230, 9.53, 9.52, 9.540000000000001, 9.44, 9.5, 54885564, 519975328.0], [20201231, 9.5, 9.51, 9.69, 9.49, 9.68, 65992362, 635666176.0], [20210104, 9.68, 9.64, 9.73, 9.55, 9.69, 62906939, 606364928.0], [20210105, 9.69, 9.68, 9.68, 9.52, 9.68, 53859177, 517135744.0], [20210106, 9.68, 9.620000000000001, 9.83, 9.620000000000001, 9.82, 61881321, 604071104.0], [20210107, 9.82, 9.83, 9.93, 9.66, 9.81, 57090442, 557051904.0], [20210108, 9.81, 9.83, 9.9, 9.73, 9.83, 55801455, 547035200.0], [20210111, 9.83, 9.83, 9.94, 9.68, 9.69, 75984056, 745359168.0], [20210112, 9.69, 9.700000000000001, 9.790000000000001, 9.58, 9.78, 56732878, 548277760.0], [20210113, 9.78, 9.75, 9.88, 9.72, 9.84, 57145173, 560579200.0], [20210114, 9.84, 9.83, 9.96, 9.76, 9.870000000000001, 55338565, 545908480.0], [20210115, 9.870000000000001, 9.98, 10.23, 9.92, 9.92, 143067603, 1440726016.0], [20210118, 9.92, 9.92, 10.120000000000001, 9.870000000000001, 10.08, 96389498, 962800704.0], [20210119, 10.08, 10.07, 10.22, 9.98, 10.16, 82816180, 837479680.0], [20210120, 10.16, 10.13, 10.18, 9.96, 9.98, 66608913, 669394432.0], [20210121, 9.98, 9.99, 10.07, 9.93, 9.97, 53622907, 536180000.0], [20210122, 9.97, 9.96, 9.97, 9.76, 9.790000000000001, 61879785, 607707968.0], [20210125, 9.790000000000001, 9.77, 9.78, 9.67, 9.72, 51705648, 501372352.0], [20210126, 9.72, 9.69, 9.78, 9.66, 9.68, 39877611, 386930912.0], [20210127, 9.68, 9.67, 9.88, 9.66, 9.73, 55174457, 539658304.0], [20210128, 9.73, 9.73, 9.74, 9.61, 9.66, 52360924, 506059200.0], [20210129, 9.66, 9.69, 10.13, 9.65, 9.96, 115257482, 1142597632.0], [20210201, 9.96, 9.94, 10.48, 9.9, 10.44, 181883788, 1867281024.0], [20210202, 10.44, 10.35, 10.47, 10.15, 10.22, 131403970, 1349638656.0], [20210203, 10.22, 10.19, 10.43, 10.06, 10.26, 131150745, 1346692096.0], [20210204, 10.26, 10.21, 10.41, 10.120000000000001, 10.28, 92016450, 944124544.0], [20210205, 10.28, 10.28, 10.82, 10.25, 10.72, 195506162, 2078645760.0], [20210208, 10.72, 10.71, 10.81, 10.51, 10.72, 137089506, 1467791360.0], [20210209, 10.72, 10.700000000000001, 10.74, 10.540000000000001, 10.68, 99871998, 1061301504.0], [20210210, 10.68, 10.67, 10.85, 10.56, 10.69, 105092241, 1123961344.0], [20210218, 10.69, 10.8, 11.02, 10.74, 10.83, 143397923, 1558504832.0], [20210219, 10.83, 10.83, 11.120000000000001, 10.77, 10.97, 122926300, 1351290368.0], [20210222, 10.97, 10.92, 10.950000000000001, 10.700000000000001, 10.71, 127379414, 1373533440.0], [20210223, 10.71, 10.71, 10.99, 10.71, 10.78, 93327786, 1010901312.0], [20210224, 10.78, 10.81, 10.89, 10.55, 10.6, 97783999, 1047470272.0], [20210225, 10.6, 10.66, 10.85, 10.6, 10.8, 89855495, 964732736.0], [20210226, 10.8, 10.72, 10.82, 10.540000000000001, 10.540000000000001, 85386093, 909298112.0], [20210301, 10.540000000000001, 10.59, 10.64, 10.5, 10.58, 54746126, 578491520.0], [20210302, 10.58, 10.61, 10.700000000000001, 10.36, 10.47, 74763149, 786616704.0], [20210303, 10.47, 10.450000000000001, 10.92, 10.43, 10.92, 113570860, 1224387968.0], [20210304, 10.92, 10.8, 10.92, 10.76, 10.88, 75412865, 817817152.0], [20210305, 10.88, 10.870000000000001, 10.94, 10.69, 10.86, 72154782, 778561728.0], [20210308, 10.86, 10.98, 11.02, 10.71, 10.75, 80153097, 869553728.0], [20210309, 10.75, 10.78, 10.9, 10.65, 10.73, 83584061, 900880576.0], [20210310, 10.73, 10.76, 10.790000000000001, 10.63, 10.72, 50512161, 542100928.0], [20210311, 10.72, 10.8, 10.97, 10.76, 10.9, 76816962, 836848960.0], [20210312, 10.9, 10.89, 11.03, 10.82, 10.9, 79235629, 866141120.0], [20210315, 10.9, 10.88, 11.24, 10.88, 11.120000000000001, 113524449, 1259911424.0], [20210316, 11.120000000000001, 11.05, 11.24, 11.01, 11.11, 65502259, 728108288.0], [20210317, 11.11, 11.1, 11.120000000000001, 10.89, 10.92, 57821851, 634262144.0], [20210318, 10.92, 10.97, 11.05, 10.9, 11.03, 50943550, 559643200.0], [20210319, 11.03, 11.01, 11.05, 10.56, 10.65, 103359887, 1110156544.0], [20210322, 10.65, 10.620000000000001, 10.88, 10.620000000000001, 10.75, 66031003, 710176256.0], [20210323, 10.75, 10.76, 10.83, 10.68, 10.78, 47127710, 506263424.0], [20210324, 10.78, 10.77, 10.81, 10.63, 10.68, 44132642, 472480384.0], [20210325, 10.68, 10.72, 10.78, 10.61, 10.63, 43547662, 465464544.0], [20210326, 10.63, 10.68, 10.73, 10.61, 10.620000000000001, 40882734, 435739840.0], [20210329, 10.620000000000001, 10.6, 10.6, 10.4, 10.48, 92366772, 964797248.0], [20210330, 10.48, 10.65, 11.01, 10.620000000000001, 11.01, 173447215, 1882440576.0], [20210331, 11.01, 11.01, 11.040000000000001, 10.870000000000001, 10.99, 66813691, 731611968.0], [20210401, 10.99, 10.99, 11.01, 10.81, 10.89, 47781207, 519576384.0], [20210402, 10.89, 10.94, 10.950000000000001, 10.67, 10.76, 65365057, 704137152.0], [20210406, 10.76, 10.76, 10.790000000000001, 10.68, 10.700000000000001, 33911224, 363567296.0], [20210407, 10.700000000000001, 10.74, 10.75, 10.58, 10.65, 60988540, 648631680.0], [20210408, 10.65, 10.63, 10.700000000000001, 10.56, 10.66, 42047850, 447410752.0], [20210409, 10.66, 10.64, 10.64, 10.53, 10.59, 38683022, 409118560.0], [20210412, 10.59, 10.58, 10.75, 10.52, 10.73, 57023744, 608748224.0], [20210413, 10.73, 10.74, 10.82, 10.67, 10.76, 52756234, 566984768.0], [20210414, 10.76, 10.82, 10.82, 10.57, 10.59, 45686754, 486204160.0], [20210415, 10.59, 10.58, 10.61, 10.38, 10.43, 53172372, 555086912.0], [20210416, 10.43, 10.450000000000001, 10.55, 10.42, 10.540000000000001, 32895624, 345237984.0], [20210419, 10.540000000000001, 10.55, 10.64, 10.450000000000001, 10.58, 50203914, 529864992.0], [20210420, 10.58, 10.55, 10.58, 10.48, 10.5, 29450563, 309777280.0], [20210421, 10.5, 10.47, 10.620000000000001, 10.46, 10.58, 45439718, 480039008.0], [20210422, 10.58, 10.6, 10.6, 10.4, 10.43, 41793378, 437919104.0], [20210423, 10.43, 10.42, 10.47, 10.38, 10.43, 24825285, 259051568.0], [20210426, 10.43, 10.450000000000001, 10.5, 10.28, 10.3, 46387212, 482566272.0], [20210427, 10.3, 10.33, 10.34, 10.24, 10.27, 25042540, 257631072.0], [20210428, 10.27, 10.33, 10.33, 10.18, 10.25, 35321183, 361207968.0], [20210429, 10.25, 10.28, 10.55, 10.26, 10.540000000000001, 48194627, 503908352.0], [20210430, 10.540000000000001, 10.28, 10.28, 9.96, 10.05, 156103445, 1570141056.0], [20210506, 10.05, 9.97, 10.18, 9.97, 10.1, 61139167, 616780672.0], [20210507, 10.1, 10.1, 10.15, 9.99, 10.03, 72345288, 728759616.0], [20210510, 10.03, 10.06, 10.06, 9.88, 9.950000000000001, 61516454, 610992512.0], [20210511, 9.950000000000001, 9.92, 10.07, 9.9, 10.05, 42333780, 423538336.0], [20210512, 10.05, 10.040000000000001, 10.200000000000001, 10.02, 10.120000000000001, 52012085, 526835936.0], [20210513, 10.120000000000001, 10.09, 10.17, 10.01, 10.09, 47212565, 475665504.0], [20210514, 10.09, 10.1, 10.200000000000001, 10.03, 10.19, 47681403, 483068512.0], [20210517, 10.19, 10.200000000000001, 10.290000000000001, 10.13, 10.21, 46363314, 473603680.0], [20210518, 10.21, 10.18, 10.23, 10.15, 10.22, 19093505, 194624784.0], [20210519, 10.22, 10.19, 10.200000000000001, 10.07, 10.120000000000001, 29273907, 296073792.0], [20210520, 10.120000000000001, 10.1, 10.18, 10.02, 10.16, 35395264, 357783840.0], [20210521, 10.16, 10.200000000000001, 10.22, 10.07, 10.09, 28618932, 289959904.0], [20210524, 10.09, 10.08, 10.14, 10.05, 10.09, 23518901, 237130464.0], [20210525, 10.09, 10.1, 10.33, 10.06, 10.32, 75417564, 771994304.0], [20210526, 10.32, 10.31, 10.42, 10.28, 10.35, 54984815, 568991552.0], [20210527, 10.35, 10.32, 10.43, 10.26, 10.290000000000001, 52063330, 536862496.0], [20210528, 10.290000000000001, 10.33, 10.36, 10.25, 10.35, 34593293, 356339744.0], [20210531, 10.35, 10.34, 10.34, 10.22, 10.27, 37255726, 381740384.0], [20210601, 10.27, 10.23, 10.26, 10.18, 10.19, 41880384, 427253280.0], [20210602, 10.19, 10.21, 10.23, 10.13, 10.22, 35830478, 364476000.0], [20210603, 10.22, 10.21, 10.32, 10.18, 10.23, 52244908, 535599648.0], [20210604, 10.23, 10.25, 10.38, 10.19, 10.23, 71052432, 729772608.0], [20210607, 10.23, 10.26, 10.27, 10.200000000000001, 10.23, 36301400, 371369088.0], [20210608, 10.23, 10.24, 10.33, 10.18, 10.31, 50838116, 522323168.0], [20210609, 10.31, 10.290000000000001, 10.35, 10.21, 10.21, 56095091, 575008512.0], [20210610, 10.21, 10.21, 10.31, 10.200000000000001, 10.23, 45685432, 467893696.0], [20210611, 10.23, 10.24, 10.28, 10.11, 10.17, 58030251, 591098496.0], [20210615, 10.17, 10.15, 10.15, 10.01, 10.03, 46955773, 472150816.0], [20210616, 10.03, 10.040000000000001, 10.14, 10.01, 10.05, 32171081, 324482528.0], [20210617, 10.05, 10.05, 10.120000000000001, 10.03, 10.040000000000001, 29689848, 298576640.0], [20210618, 10.040000000000001, 10.040000000000001, 10.1, 10.0, 10.1, 44451210, 446813184.0], [20210621, 10.1, 10.06, 10.09, 10.01, 10.040000000000001, 39815744, 399756064.0], [20210622, 10.040000000000001, 10.06, 10.120000000000001, 10.0, 10.0, 45184564, 453604608.0], [20210623, 10.0, 10.01, 10.03, 9.96, 9.99, 34400099, 343745824.0], [20210624, 9.99, 10.0, 10.05, 9.97, 10.02, 31652661, 316690720.0], [20210625, 10.02, 10.02, 10.11, 10.01, 10.08, 48335388, 486548032.0], [20210628, 10.08, 10.06, 10.07, 9.99, 10.01, 32597114, 326457376.0], [20210629, 10.01, 10.01, 10.040000000000001, 9.98, 9.98, 32733370, 327178176.0], [20210630, 9.98, 10.0, 10.02, 9.97, 10.0, 21580051, 215772912.0], [20210701, 10.0, 10.01, 10.06, 9.99, 10.03, 36999138, 370991520.0], [20210702, 10.03, 10.01, 10.05, 9.92, 9.93, 51535129, 513421344.0], [20210705, 9.93, 9.950000000000001, 9.96, 9.85, 9.92, 44806863, 442917696.0], [20210706, 9.92, 9.91, 10.01, 9.88, 9.99, 37737379, 375924544.0], [20210707, 9.99, 10.01, 10.040000000000001, 9.94, 10.03, 35666988, 356794176.0], [20210708, 10.03, 10.05, 10.05, 9.92, 9.94, 30745176, 306373152.0], [20210709, 9.94, 9.93, 10.01, 9.9, 9.91, 34590087, 343545056.0], [20210712, 9.91, 9.96, 9.99, 9.9, 9.91, 33415612, 332219136.0], [20210713, 9.91, 9.94, 9.99, 9.88, 9.96, 34611654, 344399328.0], [20210714, 9.96, 9.97, 9.97, 9.8, 9.83, 52207557, 514554752.0], [20210715, 9.83, 9.83, 9.96, 9.81, 9.94, 45903396, 454671008.0], [20210716, 9.94, 10.01, 10.08, 9.96, 9.98, 45557802, 455679328.0], [20210719, 9.98, 9.98, 10.03, 9.85, 10.01, 53049438, 527117568.0], [20210720, 10.01, 10.01, 10.02, 9.94, 9.99, 36834727, 367615296.0], [20210721, 9.99, 9.51, 9.64, 9.51, 9.55, 58450876, 558646912.0], [20210722, 9.55, 9.58, 9.72, 9.56, 9.64, 43977169, 424674368.0], [20210723, 9.64, 9.6, 9.67, 9.57, 9.58, 30090322, 289065056.0], [20210726, 9.58, 9.57, 9.58, 9.3, 9.34, 51742715, 486767424.0], [20210727, 9.34, 9.36, 9.43, 9.09, 9.15, 53279860, 494584128.0], [20210728, 9.15, 9.16, 9.36, 9.16, 9.21, 46335875, 428304160.0], [20210729, 9.21, 9.25, 9.28, 9.1, 9.120000000000001, 43587733, 398885088.0], [20210730, 9.120000000000001, 9.13, 9.13, 9.01, 9.03, 35697122, 323216896.0], [20210802, 9.03, 9.03, 9.24, 8.97, 9.13, 45713350, 416533728.0], [20210803, 9.13, 9.13, 9.14, 9.040000000000001, 9.120000000000001, 33014050, 300047776.0], [20210804, 9.120000000000001, 9.120000000000001, 9.14, 9.05, 9.07, 25214494, 229004464.0], [20210805, 9.07, 9.06, 9.120000000000001, 9.040000000000001, 9.05, 24267799, 220300800.0], [20210806, 9.05, 9.05, 9.08, 9.0, 9.08, 22486126, 203315744.0], [20210809, 9.08, 9.06, 9.25, 9.05, 9.17, 37461914, 344052128.0], [20210810, 9.17, 9.18, 9.23, 9.1, 9.200000000000001, 34370935, 314539904.0], [20210811, 9.200000000000001, 9.18, 9.290000000000001, 9.16, 9.21, 37382098, 345067488.0], [20210812, 9.21, 9.21, 9.22, 9.16, 9.17, 22978467, 211023248.0], [20210813, 9.17, 9.16, 9.23, 9.14, 9.18, 21925988, 201254912.0], [20210816, 9.18, 9.19, 9.27, 9.16, 9.22, 27369511, 252450160.0], [20210817, 9.22, 9.23, 9.290000000000001, 9.17, 9.19, 38016760, 350733824.0], [20210818, 9.19, 9.200000000000001, 9.39, 9.16, 9.33, 43424745, 403158880.0], [20210819, 9.33, 9.34, 9.34, 9.19, 9.23, 36391371, 336172096.0], [20210820, 9.23, 9.25, 9.3, 9.18, 9.27, 35374387, 327037536.0], [20210823, 9.27, 9.3, 9.31, 9.200000000000001, 9.200000000000001, 32418942, 299502496.0], [20210824, 9.200000000000001, 9.22, 9.3, 9.17, 9.21, 40815968, 376573376.0], [20210825, 9.21, 9.23, 9.24, 9.16, 9.19, 34063999, 313176512.0], [20210826, 9.19, 9.18, 9.200000000000001, 9.13, 9.14, 29439149, 269637952.0], [20210827, 9.14, 9.16, 9.22, 9.14, 9.17, 27618817, 253490160.0], [20210830, 9.17, 9.05, 9.08, 8.92, 8.96, 80410279, 721952832.0], [20210831, 8.96, 8.98, 9.05, 8.93, 9.05, 44633690, 401545632.0], [20210901, 9.05, 9.03, 9.23, 9.01, 9.18, 58211312, 532088416.0], [20210902, 9.18, 9.200000000000001, 9.24, 9.16, 9.23, 40122727, 369226848.0], [20210903, 9.23, 9.24, 9.33, 9.16, 9.24, 50781588, 470393984.0], [20210906, 9.24, 9.22, 9.31, 9.200000000000001, 9.21, 35627742, 329503552.0], [20210907, 9.21, 9.21, 9.39, 9.16, 9.34, 64051787, 594700224.0], [20210908, 9.34, 9.34, 9.39, 9.290000000000001, 9.34, 40941784, 382017856.0], [20210909, 9.34, 9.32, 9.34, 9.25, 9.3, 31951355, 297126944.0], [20210910, 9.3, 9.32, 9.48, 9.31, 9.41, 57250718, 537963840.0], [20210913, 9.41, 9.38, 9.43, 9.34, 9.39, 29373307, 275283520.0], [20210914, 9.39, 9.39, 9.43, 9.17, 9.21, 53934721, 500630048.0], [20210915, 9.21, 9.21, 9.26, 9.13, 9.19, 38064766, 349607328.0], [20210916, 9.19, 9.200000000000001, 9.23, 9.11, 9.120000000000001, 49199895, 450453216.0], [20210917, 9.120000000000001, 9.11, 9.17, 9.08, 9.11, 30233529, 275167584.0], [20210922, 9.11, 9.0, 9.08, 8.96, 9.03, 35054148, 316134912.0], [20210923, 9.03, 9.1, 9.15, 9.01, 9.03, 39639967, 359242368.0], [20210924, 9.03, 9.040000000000001, 9.08, 8.99, 9.02, 39925596, 360045376.0], [20210927, 9.02, 9.02, 9.05, 8.94, 9.02, 41708355, 374465152.0], [20210928, 9.02, 8.98, 9.09, 8.98, 9.03, 33340762, 301762304.0], [20210929, 9.03, 9.01, 9.09, 8.97, 9.02, 40008268, 361288896.0], [20210930, 9.02, 9.03, 9.05, 8.98, 9.0, 29190245, 262917680.0], [20211008, 9.0, 9.05, 9.15, 9.03, 9.08, 39080557, 354870720.0], [20211011, 9.08, 9.120000000000001, 9.25, 9.1, 9.15, 46632488, 427661696.0], [20211012, 9.15, 9.120000000000001, 9.19, 9.09, 9.14, 35725751, 326390592.0], [20211013, 9.14, 9.14, 9.15, 9.05, 9.07, 22538281, 204856496.0], [20211014, 9.07, 9.07, 9.09, 9.02, 9.040000000000001, 22584606, 204329600.0], [20211015, 9.040000000000001, 9.05, 9.11, 9.02, 9.07, 27525449, 249700096.0], [20211018, 9.07, 9.06, 9.1, 8.98, 9.02, 25964695, 234209600.0], [20211019, 9.02, 9.03, 9.07, 9.01, 9.01, 28636166, 258552848.0], [20211020, 9.01, 9.03, 9.06, 8.99, 9.02, 27482428, 247758528.0], [20211021, 9.02, 9.05, 9.09, 9.01, 9.040000000000001, 44074576, 398999712.0], [20211022, 9.040000000000001, 9.07, 9.13, 9.02, 9.07, 38669415, 350441984.0], [20211025, 9.07, 9.03, 9.06, 9.02, 9.03, 26585515, 240319360.0], [20211026, 9.03, 9.06, 9.09, 9.01, 9.03, 30751828, 277872448.0], [20211027, 9.03, 9.01, 9.02, 8.96, 8.99, 34197280, 307379968.0], [20211028, 8.99, 8.99, 9.01, 8.950000000000001, 8.96, 28165181, 252660144.0], [20211029, 8.96, 8.96, 9.0, 8.93, 8.94, 35990731, 322416672.0], [20211101, 8.94, 8.69, 8.78, 8.6, 8.72, 64940974, 564516736.0], [20211102, 8.72, 8.71, 8.75, 8.5, 8.540000000000001, 70034623, 602023104.0], [20211103, 8.540000000000001, 8.59, 8.59, 8.51, 8.53, 29785185, 254382304.0], [20211104, 8.53, 8.53, 8.540000000000001, 8.5, 8.51, 26148859, 222785136.0], [20211105, 8.51, 8.51, 8.540000000000001, 8.49, 8.53, 22913355, 195212624.0], [20211108, 8.53, 8.48, 8.53, 8.46, 8.49, 24353008, 206985056.0], [20211109, 8.49, 8.5, 8.55, 8.49, 8.540000000000001, 19548518, 166547488.0], [20211110, 8.540000000000001, 8.53, 8.53, 8.44, 8.48, 27478869, 232796688.0], [20211111, 8.48, 8.48, 8.620000000000001, 8.47, 8.620000000000001, 31419321, 269103072.0], [20211112, 8.620000000000001, 8.64, 8.65, 8.58, 8.65, 20498205, 176737120.0], [20211115, 8.65, 8.66, 8.75, 8.65, 8.75, 27625801, 240602624.0], [20211116, 8.75, 8.700000000000001, 8.74, 8.63, 8.73, 24030066, 208943552.0], [20211117, 8.73, 8.67, 8.72, 8.65, 8.65, 19301599, 167446816.0], [20211118, 8.65, 8.61, 8.66, 8.53, 8.56, 20465395, 175306640.0], [20211119, 8.56, 8.56, 8.700000000000001, 8.55, 8.65, 20471995, 176572256.0], [20211122, 8.65, 8.63, 8.66, 8.59, 8.6, 20983745, 180823520.0], [20211123, 8.6, 8.61, 8.700000000000001, 8.61, 8.63, 21502374, 185927808.0], [20211124, 8.63, 8.61, 8.69, 8.59, 8.68, 19342692, 167133728.0], [20211125, 8.68, 8.68, 8.69, 8.61, 8.64, 13169070, 113743008.0], [20211126, 8.64, 8.61, 8.620000000000001, 8.55, 8.56, 21199061, 181698144.0], [20211129, 8.56, 8.57, 8.59, 8.5, 8.59, 23746400, 202736528.0], [20211130, 8.59, 8.540000000000001, 8.59, 8.51, 8.51, 30900124, 263703120.0], [20211201, 8.51, 8.53, 8.58, 8.51, 8.56, 19333856, 165443376.0], [20211202, 8.56, 8.56, 8.61, 8.52, 8.58, 22906201, 196509472.0], [20211203, 8.58, 8.58, 8.6, 8.52, 8.59, 23848744, 204050800.0], [20211206, 8.59, 8.59, 8.64, 8.57, 8.6, 33882029, 291593664.0], [20211207, 8.6, 8.69, 8.700000000000001, 8.6, 8.68, 40016290, 346582048.0], [20211208, 8.68, 8.700000000000001, 8.700000000000001, 8.63, 8.67, 28605916, 247833296.0], [20211209, 8.67, 8.69, 8.8, 8.66, 8.75, 51186201, 447467456.0], [20211210, 8.75, 8.73, 8.78, 8.72, 8.77, 42494890, 371969056.0], [20211213, 8.77, 8.790000000000001, 8.81, 8.620000000000001, 8.65, 56234006, 488480928.0], [20211214, 8.65, 8.64, 8.65, 8.540000000000001, 8.57, 49389318, 423738400.0], [20211215, 8.57, 8.540000000000001, 8.58, 8.53, 8.55, 20664239, 176754864.0], [20211216, 8.55, 8.56, 8.61, 8.55, 8.6, 26899524, 230865616.0], [20211217, 8.6, 8.61, 8.620000000000001, 8.56, 8.56, 27269580, 234082752.0], [20211220, 8.56, 8.55, 8.61, 8.55, 8.58, 27786123, 238630272.0], [20211221, 8.58, 8.55, 8.65, 8.55, 8.61, 26310957, 226526112.0], [20211222, 8.61, 8.620000000000001, 8.64, 8.57, 8.57, 21618063, 185663520.0], [20211223, 8.57, 8.58, 8.6, 8.56, 8.58, 18901873, 162106688.0], [20211224, 8.58, 8.58, 8.59, 8.53, 8.540000000000001, 18252048, 156027072.0], [20211227, 8.540000000000001, 8.540000000000001, 8.57, 8.53, 8.56, 19527735, 167009888.0], [20211228, 8.56, 8.56, 8.59, 8.540000000000001, 8.57, 29833707, 255590464.0], [20211229, 8.57, 8.57, 8.58, 8.53, 8.540000000000001, 20050130, 171393520.0], [20211230, 8.540000000000001, 8.540000000000001, 8.58, 8.53, 8.540000000000001, 23272484, 199031072.0], [20211231, 8.540000000000001, 8.540000000000001, 8.57, 8.53, 8.53, 22929621, 195941584.0], [20220104, 8.53, 8.540000000000001, 8.58, 8.52, 8.57, 37707647, 322145536.0], [20220105, 8.57, 8.57, 8.68, 8.56, 8.64, 55459135, 478834464.0], [20220106, 8.64, 8.66, 8.66, 8.56, 8.57, 41031062, 352720672.0], [20220107, 8.57, 8.57, 8.73, 8.57, 8.71, 63018297, 546456192.0], [20220110, 8.71, 8.72, 8.78, 8.66, 8.72, 34055312, 296601216.0], [20220111, 8.72, 8.74, 8.78, 8.69, 8.73, 42646106, 373093376.0], [20220112, 8.73, 8.75, 8.75, 8.63, 8.69, 41240670, 358535680.0], [20220113, 8.69, 8.73, 8.85, 8.69, 8.72, 48923692, 429003200.0], [20220114, 8.72, 8.72, 8.72, 8.57, 8.59, 51060652, 440215968.0], [20220117, 8.59, 8.57, 8.63, 8.57, 8.57, 22177975, 190459840.0], [20220118, 8.57, 8.58, 8.66, 8.55, 8.63, 39995195, 344181248.0], [20220119, 8.63, 8.63, 8.66, 8.61, 8.64, 26257662, 226931296.0], [20220120, 8.64, 8.66, 8.82, 8.64, 8.8, 82842044, 724160512.0], [20220121, 8.8, 8.78, 8.8, 8.72, 8.76, 47572539, 416684192.0], [20220124, 8.76, 8.790000000000001, 8.790000000000001, 8.66, 8.69, 32489722, 282465408.0], [20220125, 8.69, 8.68, 8.68, 8.56, 8.56, 43312412, 372488768.0], [20220126, 8.56, 8.57, 8.59, 8.540000000000001, 8.57, 23481959, 201130976.0], [20220127, 8.57, 8.55, 8.56, 8.45, 8.45, 56281031, 477716800.0], [20220128, 8.45, 8.48, 8.51, 8.41, 8.41, 43993766, 372256640.0], [20220207, 8.41, 8.48, 8.55, 8.44, 8.52, 39988312, 340086720.0], [20220208, 8.52, 8.53, 8.67, 8.51, 8.65, 47572520, 409206624.0], [20220209, 8.65, 8.64, 8.71, 8.620000000000001, 8.64, 36223235, 313861248.0], [20220210, 8.64, 8.66, 8.71, 8.620000000000001, 8.69, 28716174, 249045200.0], [20220211, 8.69, 8.700000000000001, 8.76, 8.67, 8.74, 37682874, 328719168.0], [20220214, 8.74, 8.69, 8.71, 8.58, 8.6, 34727078, 299136384.0], [20220215, 8.6, 8.59, 8.63, 8.52, 8.55, 31680750, 271300736.0], [20220216, 8.55, 8.58, 8.64, 8.56, 8.59, 28609574, 246064336.0], [20220217, 8.59, 8.6, 8.63, 8.56, 8.56, 24533221, 210822960.0], [20220218, 8.56, 8.55, 8.67, 8.53, 8.67, 34384620, 296119872.0], [20220221, 8.67, 8.64, 8.64, 8.55, 8.6, 24334270, 208998928.0], [20220222, 8.6, 8.57, 8.59, 8.53, 8.58, 32497174, 278140352.0], [20220223, 8.58, 8.59, 8.59, 8.53, 8.540000000000001, 29476392, 251902288.0], [20220224, 8.540000000000001, 8.540000000000001, 8.55, 8.4, 8.44, 47703559, 404232352.0], [20220225, 8.44, 8.44, 8.48, 8.41, 8.43, 32239910, 272095584.0], [20220228, 8.43, 8.44, 8.45, 8.36, 8.39, 23393262, 196216448.0], [20220301, 8.39, 8.39, 8.46, 8.39, 8.44, 23540305, 198243680.0], [20220302, 8.44, 8.41, 8.46, 8.4, 8.42, 16708051, 140817904.0], [20220303, 8.42, 8.44, 8.5, 8.43, 8.46, 19864647, 167938720.0], [20220304, 8.46, 8.44, 8.44, 8.36, 8.4, 26395729, 221531968.0], [20220307, 8.4, 8.38, 8.4, 8.28, 8.290000000000001, 37177243, 309677984.0], [20220308, 8.290000000000001, 8.290000000000001, 8.3, 8.05, 8.08, 46688059, 381542336.0], [20220309, 8.08, 8.11, 8.13, 7.76, 7.9, 46035702, 367319424.0], [20220310, 7.9, 8.01, 8.05, 7.92, 7.92, 25181489, 200622352.0], [20220311, 7.92, 7.890000000000001, 8.02, 7.7700000000000005, 8.01, 33286005, 262318144.0], [20220314, 8.01, 7.95, 8.0, 7.9, 7.91, 22770866, 180826432.0], [20220315, 7.91, 7.92, 7.930000000000001, 7.61, 7.63, 48962295, 379252448.0], [20220316, 7.63, 7.69, 7.8, 7.5200000000000005, 7.7700000000000005, 41520083, 318505376.0], [20220317, 7.7700000000000005, 7.8500000000000005, 7.8500000000000005, 7.71, 7.74, 41495556, 322981440.0], [20220318, 7.74, 7.73, 7.91, 7.71, 7.9, 53179530, 417702656.0], [20220321, 7.9, 7.84, 7.84, 7.73, 7.76, 38823962, 302127776.0], [20220322, 7.76, 7.7700000000000005, 7.88, 7.75, 7.83, 28224469, 220766832.0], [20220323, 7.83, 7.83, 7.84, 7.7700000000000005, 7.8, 25553686, 199580752.0], [20220324, 7.8, 7.78, 7.83, 7.76, 7.8, 16687677, 130087624.0], [20220325, 7.8, 7.8, 7.86, 7.78, 7.8, 16474442, 128855056.0], [20220328, 7.8, 7.8, 7.87, 7.71, 7.86, 28783984, 224838880.0], [20220329, 7.86, 7.83, 7.86, 7.8, 7.82, 22516978, 176131296.0], [20220330, 7.82, 7.84, 7.92, 7.82, 7.92, 29854369, 235127472.0], [20220331, 7.92, 7.890000000000001, 8.02, 7.86, 8.0, 25969772, 206902400.0], [20220401, 8.0, 7.95, 8.07, 7.94, 8.07, 31881345, 255823776.0], [20220406, 8.07, 8.0, 8.18, 8.0, 8.17, 42546117, 345601824.0], [20220407, 8.17, 8.16, 8.18, 8.06, 8.07, 31712143, 257349872.0], [20220408, 8.07, 8.07, 8.120000000000001, 8.02, 8.11, 24089173, 194553792.0], [20220411, 8.11, 8.11, 8.11, 7.97, 8.01, 30015679, 240997440.0], [20220412, 8.01, 8.02, 8.15, 7.98, 8.11, 31331939, 252435312.0], [20220413, 8.11, 8.09, 8.14, 8.05, 8.1, 18501150, 149849344.0], [20220414, 8.1, 8.11, 8.15, 8.1, 8.11, 18973150, 154167552.0], [20220415, 8.11, 8.11, 8.18, 8.09, 8.15, 21811956, 177849456.0], [20220418, 8.15, 8.120000000000001, 8.14, 8.01, 8.03, 21022369, 169238880.0], [20220419, 8.03, 8.040000000000001, 8.14, 8.03, 8.14, 24564490, 198485792.0], [20220420, 8.14, 8.13, 8.15, 8.08, 8.11, 19143935, 155238288.0], [20220421, 8.11, 8.08, 8.16, 7.99, 8.07, 29228035, 236728144.0], [20220422, 8.07, 8.01, 8.120000000000001, 8.01, 8.09, 27612017, 222997632.0], [20220425, 8.09, 8.02, 8.1, 7.8100000000000005, 7.82, 53311550, 426094144.0], [20220426, 7.82, 7.84, 7.99, 7.79, 7.87, 38204259, 301693696.0], [20220427, 7.87, 7.91, 7.95, 7.8100000000000005, 7.83, 38688614, 304687712.0], [20220428, 7.83, 7.86, 7.99, 7.86, 7.99, 45175169, 358888160.0], [20220429, 7.99, 7.98, 8.06, 7.86, 8.03, 44512846, 354246112.0], [20220505, 8.03, 8.03, 8.08, 7.96, 7.99, 29133140, 233186176.0], [20220506, 7.99, 7.94, 7.98, 7.82, 7.8500000000000005, 31795578, 250345904.0], [20220509, 7.8500000000000005, 7.8500000000000005, 7.86, 7.8, 7.82, 16035420, 125476464.0], [20220510, 7.82, 7.8, 7.890000000000001, 7.71, 7.8500000000000005, 32991018, 257366416.0], [20220511, 7.8500000000000005, 7.84, 7.9, 7.8100000000000005, 7.86, 25116815, 197407264.0], [20220512, 7.86, 7.83, 7.91, 7.83, 7.87, 22352229, 176091168.0], [20220513, 7.87, 7.91, 8.05, 7.9, 8.05, 37343358, 298941536.0], [20220516, 8.05, 8.05, 8.07, 7.930000000000001, 7.97, 20990826, 167326384.0], [20220517, 7.97, 8.01, 8.040000000000001, 7.95, 8.02, 18714191, 149733536.0], [20220518, 8.02, 7.98, 8.01, 7.92, 7.95, 19463913, 154781984.0], [20220519, 7.95, 7.92, 7.98, 7.890000000000001, 7.91, 19904191, 157705904.0], [20220520, 7.91, 7.94, 8.05, 7.92, 8.040000000000001, 32699572, 262095152.0], [20220523, 8.040000000000001, 8.06, 8.06, 7.95, 7.95, 25527572, 203770112.0], [20220524, 7.95, 7.96, 7.97, 7.87, 7.88, 26028514, 205916176.0], [20220525, 7.88, 7.92, 7.930000000000001, 7.8500000000000005, 7.88, 21003364, 165613952.0], [20220526, 7.88, 7.890000000000001, 7.92, 7.84, 7.9, 23401589, 184331248.0], [20220527, 7.9, 7.92, 8.01, 7.88, 8.0, 31755338, 252802576.0], [20220530, 8.0, 8.01, 8.02, 7.87, 7.88, 35696257, 282538720.0], [20220531, 7.88, 7.9, 7.98, 7.88, 7.94, 31750884, 251916048.0], [20220601, 7.94, 7.94, 7.94, 7.890000000000001, 7.91, 18401941, 145647632.0], [20220602, 7.91, 7.890000000000001, 7.91, 7.87, 7.890000000000001, 18931116, 149199712.0], [20220606, 7.890000000000001, 7.87, 7.9, 7.82, 7.86, 33010527, 259403168.0], [20220607, 7.86, 7.84, 7.890000000000001, 7.83, 7.88, 30623076, 240941760.0], [20220608, 7.88, 7.87, 7.88, 7.83, 7.86, 39555666, 310775168.0], [20220609, 7.86, 7.86, 7.96, 7.84, 7.95, 60606956, 480180512.0], [20220610, 7.95, 7.930000000000001, 8.05, 7.890000000000001, 7.930000000000001, 123446198, 984436160.0], [20220613, 7.930000000000001, 7.91, 7.930000000000001, 7.74, 7.7700000000000005, 104597235, 816472128.0], [20220614, 7.7700000000000005, 7.74, 7.890000000000001, 7.73, 7.87, 55047795, 428964416.0], [20220615, 7.87, 7.86, 8.13, 7.8500000000000005, 8.03, 112759058, 906495936.0], [20220616, 8.03, 8.05, 8.08, 7.92, 7.92, 56889689, 453897632.0], [20220617, 7.92, 7.91, 8.0, 7.890000000000001, 7.97, 35612494, 283173440.0], [20220620, 7.97, 7.95, 7.98, 7.91, 7.91, 30065154, 238320272.0], [20220621, 7.91, 7.92, 7.98, 7.92, 7.97, 23245677, 185071904.0], [20220622, 7.97, 7.96, 7.97, 7.91, 7.92, 20635582, 163685600.0], [20220623, 7.92, 7.94, 7.97, 7.91, 7.97, 23255144, 184864880.0], [20220624, 7.97, 7.97, 7.98, 7.930000000000001, 7.95, 23665322, 188294112.0], [20220627, 7.95, 7.95, 8.01, 7.94, 7.97, 24067719, 192131008.0], [20220628, 7.97, 7.97, 8.040000000000001, 7.96, 8.040000000000001, 25729078, 205871664.0], [20220629, 8.040000000000001, 8.01, 8.06, 8.0, 8.05, 30299747, 243477296.0], [20220630, 8.05, 8.05, 8.06, 8.0, 8.01, 23369617, 187691072.0], [20220701, 8.01, 8.01, 8.040000000000001, 7.98, 7.99, 17846787, 142651648.0], [20220704, 7.99, 7.99, 8.0, 7.94, 7.96, 18222009, 145047088.0], [20220705, 7.96, 7.96, 8.0, 7.94, 7.98, 21322243, 169924256.0], [20220706, 7.98, 7.97, 7.98, 7.87, 7.9, 28829658, 227963136.0], [20220707, 7.9, 7.88, 7.92, 7.86, 7.87, 18636395, 147034176.0], [20220708, 7.87, 7.9, 7.9, 7.87, 7.88, 12379190, 97665056.0], [20220711, 7.88, 7.87, 7.9, 7.86, 7.87, 16195472, 127636560.0], [20220712, 7.87, 7.86, 7.94, 7.86, 7.91, 19889798, 157433744.0], [20220713, 7.91, 7.930000000000001, 7.94, 7.8500000000000005, 7.8500000000000005, 30506523, 240374848.0], [20220714, 7.8500000000000005, 7.84, 7.86, 7.75, 7.79, 40565878, 315441408.0], [20220715, 7.79, 7.76, 7.8, 7.65, 7.67, 47127632, 364457376.0], [20220718, 7.67, 7.68, 7.79, 7.68, 7.79, 25164232, 195287184.0], [20220719, 7.79, 7.79, 7.82, 7.7700000000000005, 7.8100000000000005, 28872304, 224891808.0], [20220720, 7.8100000000000005, 7.8500000000000005, 7.8500000000000005, 7.7700000000000005, 7.79, 39713402, 309465408.0], [20220721, 7.79, 7.4, 7.41, 7.33, 7.33, 41541585, 305408224.0], [20220722, 7.33, 7.34, 7.38, 7.34, 7.3500000000000005, 19660796, 144713984.0], [20220725, 7.3500000000000005, 7.33, 7.38, 7.33, 7.3500000000000005, 17093960, 125744848.0], [20220726, 7.3500000000000005, 7.36, 7.390000000000001, 7.34, 7.38, 18730569, 138030624.0], [20220727, 7.38, 7.36, 7.37, 7.33, 7.34, 17036417, 125085328.0], [20220728, 7.34, 7.3500000000000005, 7.37, 7.32, 7.33, 21524372, 158047424.0], [20220729, 7.33, 7.3500000000000005, 7.3500000000000005, 7.23, 7.26, 43873316, 319838528.0], [20220801, 7.26, 7.26, 7.28, 7.21, 7.23, 24438011, 176997248.0], [20220802, 7.23, 7.22, 7.22, 7.07, 7.140000000000001, 40986083, 291570112.0], [20220803, 7.140000000000001, 7.13, 7.17, 7.07, 7.07, 28144846, 199888000.0], [20220804, 7.07, 7.09, 7.1000000000000005, 7.0600000000000005, 7.09, 21294463, 150760432.0], [20220805, 7.09, 7.09, 7.18, 7.08, 7.15, 22554203, 160555056.0], [20220808, 7.15, 7.17, 7.18, 7.12, 7.12, 12981219, 92667056.0], [20220809, 7.12, 7.13, 7.15, 7.1000000000000005, 7.12, 13023820, 92757272.0], [20220810, 7.12, 7.12, 7.13, 7.08, 7.09, 11674742, 82872440.0], [20220811, 7.09, 7.12, 7.19, 7.1000000000000005, 7.18, 21910821, 156858352.0], [20220812, 7.18, 7.19, 7.26, 7.17, 7.24, 22253354, 160666704.0], [20220815, 7.24, 7.24, 7.29, 7.2, 7.21, 20451392, 148015696.0], [20220816, 7.21, 7.21, 7.26, 7.18, 7.19, 17910142, 129120992.0], [20220817, 7.19, 7.21, 7.3, 7.18, 7.28, 20980840, 152061984.0], [20220818, 7.28, 7.2700000000000005, 7.2700000000000005, 7.19, 7.21, 12991819, 93820912.0], [20220819, 7.21, 7.18, 7.28, 7.18, 7.2, 17544569, 126989200.0], [20220822, 7.2, 7.18, 7.24, 7.16, 7.23, 13776616, 99353496.0], [20220823, 7.23, 7.21, 7.22, 7.17, 7.17, 15047471, 108111336.0], [20220824, 7.17, 7.17, 7.22, 7.140000000000001, 7.15, 16855765, 120996056.0], [20220825, 7.15, 7.16, 7.22, 7.15, 7.2, 15772556, 113287120.0], [20220826, 7.2, 7.23, 7.26, 7.18, 7.22, 17576235, 126876440.0], [20220829, 7.22, 7.16, 7.21, 7.12, 7.15, 27600324, 197253680.0], [20220830, 7.15, 7.140000000000001, 7.2, 7.13, 7.19, 22541928, 161534928.0], [20220831, 7.19, 7.17, 7.28, 7.15, 7.2700000000000005, 39566130, 286509312.0], [20220901, 7.2700000000000005, 7.23, 7.29, 7.2, 7.23, 23298388, 169134992.0], [20220902, 7.23, 7.24, 7.2700000000000005, 7.2, 7.21, 19975499, 144236256.0], [20220905, 7.21, 7.18, 7.2700000000000005, 7.140000000000001, 7.26, 26646247, 192171040.0], [20220906, 7.26, 7.25, 7.3, 7.24, 7.26, 21866681, 159009216.0], [20220907, 7.26, 7.23, 7.26, 7.22, 7.22, 16568470, 119766056.0], [20220908, 7.22, 7.24, 7.2700000000000005, 7.22, 7.24, 14478347, 104930856.0], [20220909, 7.24, 7.2700000000000005, 7.34, 7.24, 7.3100000000000005, 32423037, 236986672.0], [20220913, 7.3100000000000005, 7.28, 7.36, 7.2700000000000005, 7.3500000000000005, 23795140, 174338448.0], [20220914, 7.3500000000000005, 7.29, 7.34, 7.2700000000000005, 7.28, 18649011, 136014992.0], [20220915, 7.28, 7.29, 7.37, 7.28, 7.32, 31940343, 233945040.0], [20220916, 7.32, 7.3, 7.32, 7.140000000000001, 7.140000000000001, 33979138, 245252576.0], [20220919, 7.140000000000001, 7.16, 7.2, 7.1000000000000005, 7.16, 22388073, 160021584.0], [20220920, 7.16, 7.16, 7.18, 7.1000000000000005, 7.11, 22247046, 158496624.0], [20220921, 7.11, 7.1000000000000005, 7.16, 7.08, 7.13, 20026161, 142605616.0], [20220922, 7.13, 7.11, 7.140000000000001, 7.08, 7.12, 19540404, 138786688.0], [20220923, 7.12, 7.12, 7.18, 7.09, 7.16, 21806262, 155805824.0], [20220926, 7.16, 7.12, 7.17, 7.05, 7.0600000000000005, 29503476, 209607840.0], [20220927, 7.0600000000000005, 7.04, 7.09, 7.0200000000000005, 7.07, 20128163, 142035072.0], [20220928, 7.07, 7.05, 7.12, 7.0200000000000005, 7.08, 25197590, 178257968.0], [20220929, 7.08, 7.11, 7.13, 6.95, 6.99, 37072647, 260386960.0], [20220930, 6.99, 7.0200000000000005, 7.07, 6.99, 7.04, 21572691, 151907568.0], [20221010, 7.04, 7.04, 7.09, 7.01, 7.03, 20028296, 141308416.0], [20221011, 7.03, 7.07, 7.08, 7.0, 7.01, 18613647, 130804312.0], [20221012, 7.01, 7.01, 7.05, 6.96, 7.05, 20354488, 142570656.0], [20221013, 7.05, 7.03, 7.04, 6.97, 7.0, 24107256, 168676272.0], [20221014, 7.0, 7.03, 7.07, 7.01, 7.03, 27342763, 192757728.0], [20221017, 7.03, 7.05, 7.05, 7.0, 7.0200000000000005, 20616536, 144892080.0], [20221018, 7.0200000000000005, 7.04, 7.0600000000000005, 7.01, 7.0200000000000005, 21908675, 154099280.0], [20221019, 7.0200000000000005, 7.0200000000000005, 7.04, 6.97, 6.97, 17988215, 125873056.0], [20221020, 6.97, 6.97, 7.0, 6.96, 6.97, 19765093, 137810608.0], [20221021, 6.97, 6.99, 7.0200000000000005, 6.91, 6.92, 24567888, 170868896.0], [20221024, 6.92, 6.93, 6.94, 6.8, 6.8100000000000005, 38610105, 265091392.0], [20221025, 6.8100000000000005, 6.88, 6.88, 6.8, 6.84, 26539881, 181269040.0], [20221026, 6.84, 6.83, 6.86, 6.8, 6.82, 20377311, 139135072.0], [20221027, 6.82, 6.83, 6.87, 6.8100000000000005, 6.82, 21293652, 145765776.0], [20221028, 6.82, 6.84, 6.87, 6.75, 6.8, 28234295, 192577664.0], [20221031, 6.8, 6.73, 6.75, 6.63, 6.640000000000001, 32237373, 215102272.0], [20221101, 6.640000000000001, 6.68, 6.74, 6.65, 6.74, 27035074, 181314544.0], [20221102, 6.74, 6.7, 6.74, 6.66, 6.71, 24034116, 160891456.0], [20221103, 6.71, 6.71, 6.71, 6.640000000000001, 6.66, 21251911, 141624736.0], [20221104, 6.66, 6.65, 6.8, 6.640000000000001, 6.79, 32665677, 220460176.0], [20221107, 6.79, 6.75, 6.83, 6.74, 6.8100000000000005, 16269623, 110507704.0], [20221108, 6.8100000000000005, 6.83, 6.83, 6.7700000000000005, 6.79, 15282862, 103708976.0], [20221109, 6.79, 6.7700000000000005, 6.82, 6.7700000000000005, 6.79, 13127494, 89138504.0], [20221110, 6.79, 6.75, 6.8, 6.74, 6.78, 12601008, 85330920.0], [20221111, 6.78, 6.83, 6.98, 6.83, 6.94, 40237053, 277525760.0], [20221114, 6.94, 6.98, 7.09, 6.96, 7.03, 43777420, 308265888.0], [20221115, 7.03, 7.01, 7.09, 7.0, 7.0600000000000005, 25212063, 177876448.0], [20221116, 7.0600000000000005, 7.03, 7.0600000000000005, 7.01, 7.03, 17398102, 122332872.0], [20221117, 7.03, 7.0200000000000005, 7.0200000000000005, 6.95, 6.98, 22026825, 153691232.0], [20221118, 6.98, 6.99, 7.0, 6.91, 6.91, 22662930, 157460688.0], [20221121, 6.91, 6.9, 6.91, 6.83, 6.88, 22374965, 153475264.0], [20221122, 6.88, 6.890000000000001, 7.04, 6.890000000000001, 7.0200000000000005, 33424530, 233200480.0], [20221123, 7.0200000000000005, 7.01, 7.12, 6.99, 7.05, 36694389, 259475312.0], [20221124, 7.05, 7.0600000000000005, 7.140000000000001, 7.03, 7.03, 21534531, 152263200.0], [20221125, 7.03, 7.04, 7.18, 7.04, 7.17, 43033799, 307087072.0], [20221128, 7.17, 7.1000000000000005, 7.1000000000000005, 6.98, 7.07, 37873189, 266592720.0], [20221129, 7.07, 7.1000000000000005, 7.3, 7.08, 7.2700000000000005, 68171227, 492975264.0], [20221130, 7.2700000000000005, 7.24, 7.3, 7.22, 7.22, 32346981, 234334304.0], [20221201, 7.22, 7.28, 7.34, 7.21, 7.22, 30040435, 217886960.0], [20221202, 7.22, 7.25, 7.25, 7.17, 7.23, 25722026, 185354144.0], [20221205, 7.23, 7.28, 7.37, 7.24, 7.36, 47367357, 346640960.0], [20221206, 7.36, 7.32, 7.390000000000001, 7.3, 7.36, 30550306, 224448688.0], [20221207, 7.36, 7.3500000000000005, 7.4, 7.3, 7.34, 31176550, 229009600.0], [20221208, 7.34, 7.32, 7.390000000000001, 7.3100000000000005, 7.38, 25551776, 187977680.0], [20221209, 7.38, 7.37, 7.390000000000001, 7.3, 7.32, 38192346, 280350272.0], [20221212, 7.32, 7.3100000000000005, 7.36, 7.23, 7.26, 26708550, 194644288.0], [20221213, 7.26, 7.2700000000000005, 7.3500000000000005, 7.25, 7.32, 18253626, 133464504.0], [20221214, 7.32, 7.37, 7.37, 7.26, 7.32, 16180635, 118352408.0], [20221215, 7.32, 7.28, 7.32, 7.23, 7.24, 17471770, 126757096.0], [20221216, 7.24, 7.25, 7.3500000000000005, 7.23, 7.3500000000000005, 31704629, 232171536.0], [20221219, 7.3500000000000005, 7.37, 7.37, 7.21, 7.24, 20432546, 148576224.0], [20221220, 7.24, 7.23, 7.28, 7.13, 7.140000000000001, 24800259, 178369744.0], [20221221, 7.140000000000001, 7.22, 7.24, 7.13, 7.19, 17252934, 124209184.0], [20221222, 7.19, 7.28, 7.3100000000000005, 7.2, 7.24, 18662641, 135509040.0], [20221223, 7.24, 7.19, 7.2700000000000005, 7.17, 7.19, 12958464, 93463048.0], [20221226, 7.19, 7.19, 7.21, 7.08, 7.1000000000000005, 20138533, 143606816.0], [20221227, 7.1000000000000005, 7.13, 7.29, 7.12, 7.22, 24065192, 173516848.0], [20221228, 7.22, 7.22, 7.3, 7.2, 7.3, 20901364, 152167728.0], [20221229, 7.3, 7.2700000000000005, 7.29, 7.18, 7.24, 18367088, 132652080.0], [20221230, 7.24, 7.23, 7.3, 7.22, 7.28, 20352397, 147932736.0], [20230103, 7.28, 7.2700000000000005, 7.28, 7.17, 7.23, 25892521, 187094064.0], [20230104, 7.23, 7.2700000000000005, 7.3500000000000005, 7.23, 7.3100000000000005, 30947081, 226321376.0], [20230105, 7.3100000000000005, 7.37, 7.38, 7.3, 7.3500000000000005, 30162154, 221617360.0], [20230106, 7.3500000000000005, 7.3500000000000005, 7.38, 7.3100000000000005, 7.34, 20312881, 149170544.0], [20230109, 7.34, 7.38, 7.38, 7.3, 7.34, 19612260, 143998208.0], [20230110, 7.34, 7.3500000000000005, 7.3500000000000005, 7.28, 7.28, 16194647, 118223824.0], [20230111, 7.28, 7.3100000000000005, 7.34, 7.2700000000000005, 7.3, 19215541, 140394000.0], [20230112, 7.3, 7.33, 7.34, 7.24, 7.2700000000000005, 16849908, 122554360.0], [20230113, 7.2700000000000005, 7.29, 7.3500000000000005, 7.2700000000000005, 7.34, 21770211, 159178128.0], [20230116, 7.34, 7.3500000000000005, 7.38, 7.28, 7.33, 36816941, 270170016.0], [20230117, 7.33, 7.34, 7.3500000000000005, 7.2700000000000005, 7.3, 24222613, 176749040.0], [20230118, 7.3, 7.3100000000000005, 7.33, 7.2700000000000005, 7.3100000000000005, 24494551, 178868880.0], [20230119, 7.3100000000000005, 7.3100000000000005, 7.33, 7.26, 7.33, 16713352, 121983728.0], [20230120, 7.33, 7.34, 7.36, 7.32, 7.36, 20986958, 154239824.0], [20230130, 7.36, 7.43, 7.43, 7.37, 7.4, 31810739, 235352032.0], [20230131, 7.4, 7.42, 7.45, 7.37, 7.37, 28438220, 210715440.0], [20230201, 7.37, 7.4, 7.4, 7.33, 7.36, 18659542, 137294544.0], [20230202, 7.36, 7.390000000000001, 7.390000000000001, 7.32, 7.36, 21900191, 160961792.0], [20230203, 7.36, 7.33, 7.3500000000000005, 7.2700000000000005, 7.2700000000000005, 29885527, 217904608.0], [20230206, 7.2700000000000005, 7.25, 7.25, 7.21, 7.25, 22786780, 164745216.0], [20230207, 7.25, 7.2700000000000005, 7.2700000000000005, 7.22, 7.24, 15481821, 112169272.0], [20230208, 7.24, 7.24, 7.2700000000000005, 7.22, 7.23, 13095025, 94770360.0], [20230209, 7.23, 7.23, 7.28, 7.22, 7.26, 10895965, 79099152.0], [20230210, 7.26, 7.25, 7.2700000000000005, 7.22, 7.24, 11944106, 86527416.0], [20230213, 7.24, 7.22, 7.26, 7.18, 7.23, 20449779, 147742688.0], [20230214, 7.23, 7.24, 7.26, 7.23, 7.24, 11929853, 86373392.0], [20230215, 7.24, 7.24, 7.25, 7.19, 7.2, 15467693, 111509088.0], [20230216, 7.2, 7.21, 7.26, 7.18, 7.19, 18798353, 135881168.0], [20230217, 7.19, 7.19, 7.22, 7.13, 7.13, 21148914, 151882560.0], [20230220, 7.13, 7.16, 7.2700000000000005, 7.15, 7.26, 25613504, 184902608.0], [20230221, 7.26, 7.26, 7.3, 7.23, 7.29, 16234446, 118094160.0], [20230222, 7.29, 7.28, 7.29, 7.24, 7.24, 12971392, 94204600.0], [20230223, 7.24, 7.25, 7.28, 7.23, 7.23, 11436536, 82898808.0], [20230224, 7.23, 7.22, 7.26, 7.18, 7.18, 16681114, 120124648.0], [20230227, 7.18, 7.16, 7.2, 7.16, 7.16, 15800639, 113363320.0], [20230228, 7.16, 7.18, 7.2, 7.140000000000001, 7.18, 17448100, 125100408.0], [20230301, 7.18, 7.17, 7.2700000000000005, 7.17, 7.26, 25661325, 185861456.0], [20230302, 7.26, 7.23, 7.29, 7.23, 7.2700000000000005, 17070002, 124094304.0], [20230303, 7.2700000000000005, 7.29, 7.36, 7.26, 7.3500000000000005, 31094168, 227583040.0], [20230306, 7.3500000000000005, 7.3500000000000005, 7.37, 7.3100000000000005, 7.33, 24939950, 182971728.0], [20230307, 7.33, 7.32, 7.46, 7.3, 7.3100000000000005, 56642781, 417960800.0], [20230308, 7.3100000000000005, 7.3, 7.32, 7.25, 7.3100000000000005, 19059038, 138757488.0], [20230309, 7.3100000000000005, 7.3100000000000005, 7.34, 7.25, 7.2700000000000005, 18993344, 138470608.0], [20230310, 7.2700000000000005, 7.24, 7.26, 7.15, 7.15, 27843826, 200486048.0], [20230313, 7.15, 7.05, 7.09, 7.03, 7.0600000000000005, 51314997, 362230496.0], [20230314, 7.0600000000000005, 7.0600000000000005, 7.07, 7.0, 7.0200000000000005, 32453388, 228164816.0], [20230315, 7.0200000000000005, 7.07, 7.1000000000000005, 7.0600000000000005, 7.08, 25072976, 177677440.0], [20230316, 7.08, 7.08, 7.17, 7.05, 7.12, 28501314, 203051776.0], [20230317, 7.12, 7.140000000000001, 7.22, 7.1000000000000005, 7.11, 36328142, 260022752.0], [20230320, 7.11, 7.1000000000000005, 7.22, 7.1000000000000005, 7.13, 26292154, 188546320.0], [20230321, 7.13, 7.16, 7.2, 7.13, 7.13, 18977675, 135798128.0], [20230322, 7.13, 7.15, 7.19, 7.140000000000001, 7.18, 16988375, 121799288.0], [20230323, 7.18, 7.15, 7.22, 7.140000000000001, 7.21, 21506296, 154656976.0], [20230324, 7.21, 7.19, 7.25, 7.18, 7.21, 25687826, 185477856.0], [20230327, 7.21, 7.23, 7.23, 7.15, 7.15, 19141397, 137294384.0], [20230328, 7.15, 7.16, 7.19, 7.140000000000001, 7.18, 16641290, 119293208.0], [20230329, 7.18, 7.23, 7.23, 7.16, 7.16, 12685806, 91087592.0], [20230330, 7.16, 7.18, 7.21, 7.12, 7.19, 22504756, 161359040.0], [20230331, 7.19, 7.19, 7.24, 7.17, 7.19, 20048925, 144424000.0], [20230403, 7.19, 7.19, 7.21, 7.16, 7.19, 20246596, 145394352.0], [20230404, 7.19, 7.19, 7.22, 7.16, 7.21, 25718197, 184997552.0], [20230406, 7.21, 7.21, 7.22, 7.18, 7.18, 14740291, 106072544.0], [20230407, 7.18, 7.19, 7.24, 7.16, 7.23, 17465820, 125889352.0], [20230410, 7.23, 7.21, 7.24, 7.19, 7.21, 17548307, 126535776.0], [20230411, 7.21, 7.23, 7.23, 7.18, 7.18, 20191251, 145358000.0], [20230412, 7.18, 7.2, 7.23, 7.17, 7.21, 19475694, 140373568.0], [20230413, 7.21, 7.22, 7.29, 7.2, 7.25, 25779019, 186717616.0], [20230414, 7.25, 7.28, 7.3100000000000005, 7.25, 7.2700000000000005, 25074604, 182629856.0], [20230417, 7.2700000000000005, 7.26, 7.4, 7.26, 7.390000000000001, 36027756, 264817280.0], [20230418, 7.390000000000001, 7.38, 7.59, 7.37, 7.54, 77412335, 582499840.0], [20230419, 7.54, 7.49, 7.58, 7.43, 7.53, 52269783, 393443040.0], [20230420, 7.53, 7.5, 7.69, 7.5, 7.68, 72340661, 550359744.0], [20230421, 7.68, 7.67, 7.73, 7.57, 7.59, 50258973, 383793216.0], [20230424, 7.59, 7.59, 7.640000000000001, 7.47, 7.49, 43348471, 326606912.0], [20230425, 7.49, 7.53, 7.62, 7.5200000000000005, 7.5600000000000005, 42805282, 323698560.0], [20230426, 7.5600000000000005, 7.5600000000000005, 7.5600000000000005, 7.42, 7.46, 50919367, 380460224.0], [20230427, 7.46, 7.48, 7.51, 7.42, 7.48, 49269460, 367760160.0], [20230428, 7.48, 7.47, 7.65, 7.47, 7.6000000000000005, 38841289, 294352864.0], [20230504, 7.6000000000000005, 7.48, 7.75, 7.3500000000000005, 7.68, 75866605, 575141248.0], [20230505, 7.68, 7.68, 7.9, 7.66, 7.76, 67991125, 529531584.0], [20230508, 7.76, 7.7700000000000005, 8.17, 7.76, 8.07, 143117862, 1148389760.0], [20230509, 8.07, 8.14, 8.22, 7.94, 7.96, 122058988, 987860032.0], [20230510, 7.96, 7.930000000000001, 7.95, 7.65, 7.7, 87338919, 677598912.0], [20230511, 7.7, 7.72, 7.8, 7.65, 7.67, 43135406, 332304480.0], [20230512, 7.67, 7.7, 7.71, 7.58, 7.62, 55003725, 420040608.0], [20230515, 7.62, 7.62, 7.71, 7.51, 7.69, 49175572, 373081760.0], [20230516, 7.69, 7.7, 7.78, 7.640000000000001, 7.67, 41397733, 318997696.0], [20230517, 7.67, 7.67, 7.69, 7.58, 7.61, 29442573, 224614976.0], [20230518, 7.61, 7.640000000000001, 7.75, 7.61, 7.68, 38714402, 297590080.0], [20230519, 7.68, 7.67, 7.67, 7.5200000000000005, 7.54, 35072548, 265388160.0], [20230522, 7.54, 7.58, 7.6000000000000005, 7.5200000000000005, 7.54, 21174297, 159997712.0], [20230523, 7.54, 7.54, 7.59, 7.45, 7.45, 29213715, 219372240.0], [20230524, 7.45, 7.43, 7.44, 7.29, 7.29, 45145900, 331690560.0], [20230525, 7.29, 7.26, 7.33, 7.24, 7.3100000000000005, 34408974, 250361072.0], [20230526, 7.3100000000000005, 7.3100000000000005, 7.36, 7.25, 7.32, 18912850, 138237168.0], [20230529, 7.32, 7.32, 7.46, 7.3100000000000005, 7.41, 29624085, 218780880.0], [20230530, 7.41, 7.42, 7.44, 7.3, 7.37, 26942819, 198416672.0], [20230531, 7.37, 7.37, 7.37, 7.29, 7.3500000000000005, 26569353, 194680272.0], [20230601, 7.3500000000000005, 7.33, 7.3500000000000005, 7.26, 7.28, 30606250, 223217360.0], [20230602, 7.28, 7.29, 7.36, 7.29, 7.3500000000000005, 20697156, 151681600.0], [20230605, 7.3500000000000005, 7.3500000000000005, 7.43, 7.3100000000000005, 7.41, 21286683, 157069296.0], [20230606, 7.41, 7.41, 7.53, 7.36, 7.38, 33736363, 251262496.0], [20230607, 7.38, 7.4, 7.5, 7.4, 7.46, 21593403, 161137008.0], [20230608, 7.46, 7.49, 7.59, 7.43, 7.57, 27634633, 207840752.0], [20230609, 7.57, 7.57, 7.6000000000000005, 7.53, 7.5600000000000005, 22288077, 168547968.0], [20230612, 7.5600000000000005, 7.54, 7.54, 7.43, 7.43, 20300133, 151516736.0], [20230613, 7.43, 7.43, 7.48, 7.4, 7.46, 15724325, 117086536.0], [20230614, 7.46, 7.48, 7.51, 7.4, 7.4, 17986091, 134018712.0], [20230615, 7.4, 7.43, 7.49, 7.390000000000001, 7.45, 20936996, 155705968.0], [20230616, 7.45, 7.45, 7.47, 7.390000000000001, 7.43, 26908579, 199680704.0], [20230619, 7.43, 7.41, 7.42, 7.34, 7.34, 17368652, 128045968.0], [20230620, 7.34, 7.36, 7.37, 7.29, 7.29, 20417397, 149411200.0], [20230621, 7.29, 7.29, 7.37, 7.2700000000000005, 7.2700000000000005, 20122147, 147098240.0], [20230626, 7.2700000000000005, 7.2700000000000005, 7.28, 7.140000000000001, 7.16, 34007942, 244185920.0], [20230627, 7.16, 7.15, 7.23, 7.140000000000001, 7.19, 18412655, 132407800.0], [20230628, 7.19, 7.2, 7.22, 7.15, 7.21, 15806614, 113547072.0], [20230629, 7.21, 7.21, 7.25, 7.18, 7.18, 21627405, 155944848.0], [20230630, 7.18, 7.17, 7.2700000000000005, 7.17, 7.24, 19425283, 140653936.0], [20230703, 7.24, 7.25, 7.33, 7.25, 7.32, 20873751, 152174192.0], [20230704, 7.32, 7.3, 7.33, 7.23, 7.28, 17447358, 126841704.0], [20230705, 7.28, 7.26, 7.28, 7.21, 7.25, 11396554, 82596376.0], [20230706, 7.25, 7.25, 7.2700000000000005, 7.19, 7.21, 14827400, 107119880.0], [20230707, 7.21, 7.21, 7.25, 7.18, 7.22, 14748837, 106398640.0], [20230710, 7.22, 7.22, 7.25, 7.2, 7.22, 11410653, 82406256.0], [20230711, 7.22, 7.26, 7.29, 7.23, 7.28, 14074191, 102272416.0], [20230712, 7.28, 7.28, 7.32, 7.25, 7.25, 14414543, 105021888.0], [20230713, 7.25, 7.3, 7.4, 7.2700000000000005, 7.4, 26925447, 198390800.0], [20230714, 7.4, 7.42, 7.45, 7.38, 7.44, 19569658, 145348736.0], [20230717, 7.44, 7.44, 7.45, 7.3500000000000005, 7.42, 13992076, 103339600.0], [20230718, 7.42, 7.42, 7.42, 7.37, 7.390000000000001, 12026567, 88895176.0], [20230719, 7.390000000000001, 7.36, 7.43, 7.36, 7.41, 18189577, 134677040.0], [20230720, 7.41, 7.43, 7.48, 7.4, 7.42, 26686817, 198503264.0], [20230721, 7.42, 7.1000000000000005, 7.15, 7.07, 7.12, 27661416, 196813984.0], [20230724, 7.12, 7.08, 7.16, 7.07, 7.13, 25840210, 184072416.0], [20230725, 7.13, 7.18, 7.29, 7.17, 7.2700000000000005, 31444763, 227784688.0], [20230726, 7.2700000000000005, 7.28, 7.34, 7.26, 7.29, 22818033, 166416272.0], [20230727, 7.29, 7.33, 7.4, 7.29, 7.37, 26198753, 193006448.0], [20230728, 7.37, 7.33, 7.5200000000000005, 7.33, 7.5, 46528827, 347454784.0], [20230731, 7.5, 7.55, 7.640000000000001, 7.5200000000000005, 7.6000000000000005, 52804227, 400087136.0], [20230801, 7.6000000000000005, 7.58, 7.63, 7.54, 7.6000000000000005, 30934266, 234625808.0], [20230802, 7.6000000000000005, 7.5600000000000005, 7.59, 7.43, 7.48, 42654533, 319717248.0], [20230803, 7.48, 7.5200000000000005, 7.58, 7.44, 7.5600000000000005, 29329503, 220449824.0], [20230804, 7.5600000000000005, 7.59, 7.65, 7.54, 7.58, 34256817, 260297664.0], [20230807, 7.58, 7.57, 7.57, 7.49, 7.5200000000000005, 26012874, 195449520.0], [20230808, 7.5200000000000005, 7.47, 7.55, 7.43, 7.5200000000000005, 27001247, 202344896.0], [20230809, 7.5200000000000005, 7.5, 7.55, 7.47, 7.55, 17792571, 133937328.0], [20230810, 7.55, 7.45, 7.46, 7.3500000000000005, 7.42, 52865300, 391107904.0], [20230811, 7.42, 7.44, 7.44, 7.23, 7.23, 37051127, 270665760.0], [20230814, 7.23, 7.18, 7.2, 7.05, 7.1000000000000005, 44245535, 315007744.0], [20230815, 7.1000000000000005, 7.12, 7.19, 7.09, 7.17, 31218657, 222582864.0], [20230816, 7.17, 7.15, 7.19, 7.12, 7.140000000000001, 22953985, 163923264.0], [20230817, 7.140000000000001, 7.13, 7.140000000000001, 7.05, 7.1000000000000005, 37202484, 263598976.0], [20230818, 7.1000000000000005, 7.1000000000000005, 7.17, 7.07, 7.07, 28150555, 200372016.0], [20230821, 7.07, 7.0600000000000005, 7.11, 6.96, 6.96, 42517681, 298419520.0], [20230822, 6.96, 6.98, 7.04, 6.97, 7.01, 32939985, 230491376.0], [20230823, 7.01, 7.01, 7.09, 6.98, 7.0200000000000005, 30151367, 212210304.0], [20230824, 7.0200000000000005, 7.03, 7.0600000000000005, 6.98, 6.99, 24604979, 172413200.0], [20230825, 6.99, 6.99, 7.09, 6.97, 7.05, 24703830, 174021376.0], [20230828, 7.05, 7.3, 7.32, 7.12, 7.15, 66648091, 480922464.0], [20230829, 7.15, 7.2, 7.2, 7.03, 7.07, 50437460, 357554848.0], [20230830, 7.07, 7.1000000000000005, 7.1000000000000005, 7.01, 7.03, 28718303, 202072784.0], [20230831, 7.03, 7.03, 7.09, 6.98, 6.98, 32933152, 231268208.0], [20230901, 6.98, 6.99, 7.04, 6.99, 7.01, 21792955, 152752416.0], [20230904, 7.01, 7.0600000000000005, 7.140000000000001, 7.03, 7.11, 36814307, 261369408.0], [20230905, 7.11, 7.1000000000000005, 7.12, 7.03, 7.04, 22326770, 157581024.0], [20230906, 7.04, 7.0200000000000005, 7.09, 7.0200000000000005, 7.09, 16736457, 118026824.0], [20230907, 7.09, 7.09, 7.1000000000000005, 7.0200000000000005, 7.04, 20271873, 143062800.0], [20230908, 7.04, 7.03, 7.05, 7.0, 7.0, 18416554, 129109496.0], [20230911, 7.0, 7.0200000000000005, 7.09, 7.0, 7.04, 24884950, 175285120.0], [20230912, 7.04, 7.03, 7.07, 7.03, 7.0600000000000005, 20976211, 147913328.0], [20230913, 7.0600000000000005, 7.09, 7.1000000000000005, 7.04, 7.05, 20049817, 141654384.0], [20230914, 7.05, 7.08, 7.12, 7.0600000000000005, 7.11, 35579855, 252575920.0], [20230915, 7.11, 7.12, 7.16, 7.07, 7.12, 34081942, 242512752.0], [20230918, 7.12, 7.09, 7.1000000000000005, 7.03, 7.07, 22282093, 157407872.0], [20230919, 7.07, 7.08, 7.13, 7.05, 7.13, 28234575, 200455776.0], [20230920, 7.13, 7.12, 7.15, 7.08, 7.13, 16303047, 116256768.0], [20230921, 7.13, 7.13, 7.17, 7.09, 7.1000000000000005, 27306965, 194557952.0], [20230922, 7.1000000000000005, 7.1000000000000005, 7.18, 7.07, 7.18, 32181271, 229743632.0], [20230925, 7.18, 7.18, 7.2, 7.13, 7.16, 30717443, 220116848.0], [20230926, 7.16, 7.17, 7.19, 7.12, 7.15, 21886050, 156520400.0], [20230927, 7.15, 7.19, 7.19, 7.11, 7.13, 32067290, 229044784.0], [20230928, 7.13, 7.15, 7.17, 7.1000000000000005, 7.1000000000000005, 22435320, 159899376.0], [20231009, 7.1000000000000005, 7.08, 7.08, 7.0, 7.03, 27763130, 195214400.0], [20231010, 7.03, 7.13, 7.140000000000001, 7.01, 7.01, 24095561, 169856240.0], [20231011, 7.01, 7.0600000000000005, 7.08, 7.01, 7.0200000000000005, 24057412, 169371360.0], [20231012, 7.0200000000000005, 7.09, 7.17, 7.0600000000000005, 7.140000000000001, 36346964, 259223136.0], [20231013, 7.140000000000001, 7.11, 7.15, 7.08, 7.1000000000000005, 19650410, 139771984.0], [20231016, 7.1000000000000005, 7.12, 7.13, 7.04, 7.07, 24907733, 176097568.0], [20231017, 7.07, 7.09, 7.1000000000000005, 7.05, 7.09, 19029143, 134630096.0], [20231018, 7.09, 7.07, 7.11, 7.05, 7.05, 21485721, 152063024.0], [20231019, 7.05, 7.04, 7.05, 6.83, 6.84, 61679771, 425956896.0], [20231020, 6.84, 6.8100000000000005, 6.93, 6.8, 6.87, 31067950, 213203776.0], [20231023, 6.87, 6.87, 6.890000000000001, 6.8, 6.83, 23824321, 163199040.0], [20231024, 6.83, 6.8500000000000005, 6.86, 6.8100000000000005, 6.82, 28129297, 192108544.0], [20231025, 6.82, 6.86, 6.93, 6.83, 6.93, 26841192, 184734448.0], [20231026, 6.93, 6.93, 7.0200000000000005, 6.890000000000001, 6.96, 24739484, 172369040.0], [20231027, 6.96, 6.96, 7.0200000000000005, 6.94, 6.99, 19465758, 136008272.0], [20231030, 6.99, 6.86, 6.890000000000001, 6.7700000000000005, 6.8, 52388866, 357184224.0], [20231031, 6.8, 6.79, 6.84, 6.78, 6.82, 26173217, 178254032.0], [20231101, 6.82, 6.83, 6.88, 6.8, 6.86, 28272210, 193451600.0], [20231102, 6.86, 6.9, 6.95, 6.86, 6.94, 24611088, 170407888.0], [20231103, 6.94, 6.94, 6.95, 6.890000000000001, 6.890000000000001, 22202536, 153480944.0], [20231106, 6.890000000000001, 6.890000000000001, 6.96, 6.890000000000001, 6.94, 19432835, 134702064.0], [20231107, 6.94, 6.92, 6.94, 6.890000000000001, 6.91, 15913010, 110004328.0], [20231108, 6.91, 6.9, 6.92, 6.87, 6.9, 17761233, 122454640.0], [20231109, 6.9, 6.9, 6.96, 6.88, 6.93, 21910350, 151983648.0], [20231110, 6.93, 6.91, 6.96, 6.86, 6.88, 20458993, 141085872.0], [20231113, 6.88, 6.88, 6.9, 6.82, 6.88, 14168068, 97098288.0], [20231114, 6.88, 6.87, 6.91, 6.87, 6.88, 13777480, 94936056.0], [20231115, 6.88, 6.93, 6.99, 6.91, 6.96, 24340030, 169286976.0], [20231116, 6.96, 6.97, 6.98, 6.92, 6.93, 14412881, 100069368.0], [20231117, 6.93, 6.94, 6.94, 6.8500000000000005, 6.86, 20775396, 142782032.0], [20231120, 6.86, 6.88, 6.92, 6.83, 6.91, 18326582, 126205000.0], [20231121, 6.91, 6.94, 7.0, 6.92, 6.96, 29684278, 206909184.0], [20231122, 6.96, 6.97, 6.99, 6.94, 6.94, 17540802, 122178496.0], [20231123, 6.94, 6.93, 6.96, 6.890000000000001, 6.93, 15742059, 108872440.0], [20231124, 6.93, 6.93, 6.98, 6.92, 6.95, 20165282, 140204496.0], [20231127, 6.95, 6.96, 6.97, 6.86, 6.9, 23107698, 159319648.0], [20231128, 6.9, 6.92, 6.92, 6.86, 6.87, 18249280, 125495680.0], [20231129, 6.87, 6.88, 6.88, 6.8, 6.82, 28416567, 193955104.0], [20231130, 6.82, 6.82, 6.890000000000001, 6.82, 6.8500000000000005, 31711200, 217508576.0], [20231201, 6.8500000000000005, 6.8500000000000005, 6.9, 6.82, 6.8500000000000005, 28946191, 198723792.0], [20231204, 6.8500000000000005, 6.86, 6.87, 6.8100000000000005, 6.8100000000000005, 18858701, 128887072.0], [20231205, 6.8100000000000005, 6.82, 6.82, 6.69, 6.71, 34604936, 233696144.0], [20231206, 6.71, 6.7, 6.71, 6.61, 6.61, 39833177, 264013328.0], [20231207, 6.61, 6.61, 6.640000000000001, 6.53, 6.61, 30541661, 201249904.0], [20231208, 6.61, 6.6000000000000005, 6.68, 6.58, 6.67, 29519687, 196385664.0], [20231211, 6.67, 6.640000000000001, 6.72, 6.53, 6.72, 33616409, 222209872.0], [20231212, 6.72, 6.68, 6.73, 6.640000000000001, 6.71, 17003582, 113954200.0], [20231213, 6.71, 6.7, 6.75, 6.67, 6.71, 28683394, 192579840.0], [20231214, 6.71, 6.7, 6.72, 6.63, 6.640000000000001, 19863107, 132441280.0], [20231215, 6.640000000000001, 6.66, 6.7, 6.57, 6.57, 33702985, 223425088.0], [20231218, 6.57, 6.57, 6.61, 6.51, 6.58, 27523762, 180979296.0], [20231219, 6.58, 6.58, 6.59, 6.53, 6.5600000000000005, 18988512, 124564888.0], [20231220, 6.5600000000000005, 6.58, 6.62, 6.53, 6.53, 19369874, 127359288.0], [20231221, 6.53, 6.5200000000000005, 6.59, 6.49, 6.57, 28140927, 184156560.0], [20231222, 6.57, 6.57, 6.61, 6.53, 6.58, 23589282, 155129808.0], [20231225, 6.58, 6.5600000000000005, 6.61, 6.55, 6.58, 12904349, 84908528.0], [20231226, 6.58, 6.57, 6.6000000000000005, 6.54, 6.5600000000000005, 11934542, 78321376.0], [20231227, 6.5600000000000005, 6.5600000000000005, 6.61, 6.51, 6.6000000000000005, 18422704, 120867592.0], [20231228, 6.6000000000000005, 6.6000000000000005, 6.69, 6.59, 6.68, 34802733, 231691600.0], [20231229, 6.68, 6.66, 6.7, 6.61, 6.62, 33801429, 224306304.0], [20240102, 6.62, 6.63, 6.65, 6.6000000000000005, 6.6000000000000005, 22066700, 146066304.0], [20240103, 6.6000000000000005, 6.59, 6.65, 6.59, 6.640000000000001, 18203654, 120639704.0], [20240104, 6.640000000000001, 6.640000000000001, 6.67, 6.55, 6.62, 28885978, 190580608.0], [20240105, 6.62, 6.6000000000000005, 6.76, 6.59, 6.68, 44421387, 296976896.0], [20240108, 6.68, 6.68, 6.71, 6.5600000000000005, 6.59, 37520337, 247977824.0], [20240109, 6.59, 6.6000000000000005, 6.640000000000001, 6.54, 6.61, 30741897, 202647648.0], [20240110, 6.61, 6.61, 6.63, 6.57, 6.57, 22240946, 146695920.0], [20240111, 6.57, 6.5600000000000005, 6.59, 6.5200000000000005, 6.53, 35914708, 235312064.0], [20240112, 6.53, 6.5200000000000005, 6.5600000000000005, 6.5, 6.5, 34624053, 225743840.0], [20240115, 6.5, 6.5, 6.54, 6.47, 6.51, 28694155, 186476704.0], [20240116, 6.51, 6.49, 6.6000000000000005, 6.49, 6.59, 53186496, 348808288.0], [20240117, 6.59, 6.58, 6.62, 6.5200000000000005, 6.53, 48249869, 316982880.0], [20240118, 6.53, 6.53, 6.58, 6.36, 6.5600000000000005, 73994422, 477803904.0], [20240119, 6.5600000000000005, 6.5200000000000005, 6.62, 6.47, 6.59, 57640079, 378165088.0], [20240122, 6.59, 6.58, 6.67, 6.53, 6.59, 67173480, 445086464.0], [20240123, 6.59, 6.58, 6.65, 6.5, 6.62, 33298531, 218923248.0], [20240124, 6.62, 6.640000000000001, 6.73, 6.6000000000000005, 6.71, 53746498, 358343168.0], [20240125, 6.71, 6.73, 6.8, 6.7, 6.7700000000000005, 50256871, 339203840.0], [20240126, 6.7700000000000005, 6.78, 6.91, 6.75, 6.87, 70997933, 485347712.0], [20240129, 6.87, 6.86, 6.97, 6.8500000000000005, 6.9, 55269921, 381908896.0], [20240130, 6.9, 6.9, 6.95, 6.82, 6.83, 40737046, 280193760.0], [20240131, 6.83, 6.8100000000000005, 6.88, 6.74, 6.83, 45661999, 311141440.0], [20240201, 6.83, 6.83, 6.88, 6.78, 6.8, 44252421, 302115552.0], [20240202, 6.8, 6.82, 6.92, 6.72, 6.84, 59482913, 407459712.0], [20240205, 6.84, 6.84, 6.92, 6.76, 6.890000000000001, 82713695, 566786752.0], [20240206, 6.890000000000001, 6.890000000000001, 7.0, 6.86, 7.0, 71683218, 498307456.0], [20240207, 7.0, 7.0200000000000005, 7.03, 6.8500000000000005, 6.94, 83731296, 580014464.0], [20240208, 6.94, 6.95, 6.97, 6.82, 6.96, 67164744, 463209888.0], [20240219, 6.96, 6.98, 7.13, 6.95, 7.12, 57869788, 407648416.0], [20240220, 7.12, 7.13, 7.15, 7.0600000000000005, 7.1000000000000005, 32408954, 230505760.0], [20240221, 7.1000000000000005, 7.11, 7.32, 7.09, 7.24, 58809554, 426038720.0], [20240222, 7.24, 7.24, 7.2700000000000005, 7.18, 7.21, 33665209, 242967424.0], [20240223, 7.21, 7.21, 7.33, 7.2, 7.28, 37939600, 276331232.0], [20240226, 7.28, 7.26, 7.28, 7.09, 7.1000000000000005, 42483070, 304097856.0], [20240227, 7.1000000000000005, 7.07, 7.15, 7.0600000000000005, 7.140000000000001, 24862246, 176742736.0], [20240228, 7.140000000000001, 7.12, 7.16, 7.08, 7.1000000000000005, 35826714, 255229184.0], [20240229, 7.1000000000000005, 7.11, 7.17, 7.09, 7.15, 34288217, 244498960.0], [20240301, 7.15, 7.13, 7.16, 7.1000000000000005, 7.11, 29431801, 209474048.0], [20240304, 7.11, 7.12, 7.12, 7.05, 7.07, 27855963, 197157056.0], [20240305, 7.07, 7.05, 7.18, 7.04, 7.16, 41756232, 297676096.0], [20240306, 7.16, 7.17, 7.22, 7.12, 7.12, 25918749, 185847808.0], [20240307, 7.12, 7.12, 7.2, 7.11, 7.140000000000001, 24690348, 176664368.0], [20240308, 7.140000000000001, 7.12, 7.17, 7.11, 7.12, 19861794, 141724064.0], [20240311, 7.12, 7.13, 7.17, 7.0600000000000005, 7.11, 26195498, 185957984.0], [20240312, 7.11, 7.11, 7.15, 7.08, 7.1000000000000005, 29030476, 206425808.0], [20240313, 7.1000000000000005, 7.12, 7.12, 7.03, 7.04, 25948461, 183084896.0], [20240314, 7.04, 7.04, 7.09, 7.03, 7.04, 18703556, 131973016.0], [20240315, 7.04, 7.04, 7.09, 7.03, 7.09, 29599544, 208970016.0], [20240318, 7.09, 7.0600000000000005, 7.13, 7.0600000000000005, 7.09, 26558472, 188382256.0], [20240319, 7.09, 7.08, 7.08, 7.01, 7.01, 22848715, 160809200.0], [20240320, 7.01, 7.01, 7.0600000000000005, 6.98, 7.03, 19542993, 137292224.0], [20240321, 7.03, 7.0600000000000005, 7.13, 7.03, 7.1000000000000005, 41924870, 297257984.0], [20240322, 7.1000000000000005, 7.08, 7.12, 6.96, 7.04, 35960453, 252638800.0], [20240325, 7.04, 7.0600000000000005, 7.09, 7.01, 7.0600000000000005, 24439536, 172644832.0], [20240326, 7.0600000000000005, 7.09, 7.15, 7.07, 7.15, 35111522, 250044912.0], [20240327, 7.15, 7.140000000000001, 7.23, 7.11, 7.17, 41943066, 301380704.0], [20240328, 7.17, 7.19, 7.2, 7.11, 7.17, 34535966, 246970624.0], [20240329, 7.17, 7.13, 7.19, 7.11, 7.13, 18138885, 129562448.0], [20240401, 7.13, 7.15, 7.24, 7.140000000000001, 7.23, 36028832, 259657248.0], [20240402, 7.23, 7.24, 7.3100000000000005, 7.22, 7.2700000000000005, 35095170, 255236208.0], [20240403, 7.2700000000000005, 7.23, 7.28, 7.19, 7.23, 25254107, 182860240.0], [20240408, 7.23, 7.23, 7.32, 7.19, 7.28, 32764493, 238582736.0], [20240409, 7.28, 7.29, 7.32, 7.25, 7.26, 20335543, 147972240.0], [20240410, 7.26, 7.26, 7.33, 7.23, 7.2700000000000005, 22436726, 163551936.0], [20240411, 7.2700000000000005, 7.23, 7.28, 7.19, 7.24, 25364241, 183441392.0], [20240412, 7.24, 7.2, 7.26, 7.12, 7.13, 32809731, 235493712.0], [20240415, 7.13, 7.12, 7.3, 7.12, 7.3, 48310304, 350007616.0], [20240416, 7.3, 7.25, 7.32, 7.21, 7.26, 40203325, 292494112.0], [20240417, 7.26, 7.26, 7.3500000000000005, 7.18, 7.34, 43151857, 314102080.0], [20240418, 7.34, 7.34, 7.46, 7.3100000000000005, 7.33, 46822476, 345482144.0], [20240419, 7.33, 7.32, 7.4, 7.26, 7.34, 38004160, 278975872.0], [20240422, 7.34, 7.36, 7.43, 7.28, 7.29, 32694690, 240124240.0], [20240423, 7.29, 7.32, 7.4, 7.25, 7.34, 44055644, 323208608.0], [20240424, 7.34, 7.38, 7.4, 7.3, 7.36, 24758859, 181997248.0], [20240425, 7.36, 7.33, 7.42, 7.3100000000000005, 7.41, 24676934, 182019248.0], [20240426, 7.41, 7.41, 7.48, 7.3500000000000005, 7.42, 45846571, 339924192.0], [20240429, 7.42, 7.390000000000001, 7.5200000000000005, 7.3, 7.42, 39317757, 292685760.0], [20240430, 7.42, 7.58, 7.84, 7.5600000000000005, 7.7, 105472788, 813284480.0], [20240506, 7.7, 7.82, 7.890000000000001, 7.75, 7.8500000000000005, 85937325, 673787200.0], [20240507, 7.8500000000000005, 7.8500000000000005, 7.86, 7.72, 7.82, 46269505, 360376192.0], [20240508, 7.82, 7.8100000000000005, 7.8500000000000005, 7.78, 7.8, 30377893, 237540800.0], [20240509, 7.8, 7.8, 7.8500000000000005, 7.76, 7.8, 33942090, 264867392.0], [20240510, 7.8, 7.8100000000000005, 7.95, 7.8, 7.94, 52211612, 412342272.0], [20240513, 7.94, 7.930000000000001, 7.98, 7.87, 7.96, 40422120, 320678368.0], [20240514, 7.96, 7.97, 7.98, 7.86, 7.88, 39843641, 314999424.0], [20240515, 7.88, 7.9, 7.930000000000001, 7.84, 7.890000000000001, 31039103, 244683424.0], [20240516, 7.890000000000001, 7.92, 8.05, 7.88, 8.02, 60658707, 485813408.0], [20240517, 8.02, 8.040000000000001, 8.16, 8.0, 8.16, 69438051, 561342784.0], [20240520, 8.16, 8.2, 8.35, 8.15, 8.32, 88144991, 731104384.0], [20240521, 8.32, 8.31, 8.42, 8.26, 8.42, 53146295, 445171648.0], [20240522, 8.42, 8.41, 8.620000000000001, 8.38, 8.53, 71173213, 605588096.0], [20240523, 8.53, 8.52, 8.6, 8.48, 8.52, 61212293, 522802560.0], [20240524, 8.52, 8.51, 8.59, 8.41, 8.44, 60740601, 516406880.0], [20240527, 8.44, 8.45, 8.56, 8.43, 8.540000000000001, 52858689, 449932576.0], [20240528, 8.540000000000001, 8.58, 8.64, 8.51, 8.540000000000001, 40047322, 342904480.0], [20240529, 8.540000000000001, 8.53, 8.59, 8.45, 8.49, 40802385, 347290240.0], [20240530, 8.49, 8.47, 8.55, 8.36, 8.4, 56701595, 479146208.0], [20240531, 8.4, 8.45, 8.45, 8.31, 8.34, 53797304, 449688992.0], [20240603, 8.34, 8.3, 8.33, 8.19, 8.28, 60213694, 496075040.0], [20240604, 8.28, 8.28, 8.34, 8.23, 8.32, 39800453, 330354912.0], [20240605, 8.32, 8.33, 8.34, 8.26, 8.290000000000001, 31295787, 259659808.0], [20240606, 8.290000000000001, 8.31, 8.35, 8.24, 8.25, 34149589, 283171552.0], [20240607, 8.25, 8.32, 8.38, 8.2, 8.31, 41451677, 344132160.0], [20240611, 8.31, 8.34, 8.36, 8.11, 8.15, 41132394, 337102400.0], [20240612, 8.15, 8.15, 8.17, 8.040000000000001, 8.11, 38617741, 312851360.0], [20240613, 8.11, 8.1, 8.2, 8.09, 8.13, 40433704, 329399968.0], [20240614, 8.13, 8.1, 8.18, 7.99, 8.14, 44463016, 359834400.0], [20240617, 8.14, 8.15, 8.16, 8.03, 8.1, 36278423, 293415744.0], [20240618, 8.1, 8.1, 8.15, 8.02, 8.09, 32876191, 265920576.0], [20240619, 8.09, 8.1, 8.26, 8.09, 8.22, 40605109, 332732416.0], [20240620, 8.22, 8.18, 8.26, 8.15, 8.2, 25662317, 210632864.0], [20240621, 8.2, 8.2, 8.23, 8.120000000000001, 8.17, 40011366, 327124960.0], [20240624, 8.17, 8.19, 8.2, 8.03, 8.15, 37046666, 301011776.0], [20240625, 8.15, 8.18, 8.25, 8.09, 8.2, 39818093, 326580576.0], [20240626, 8.2, 8.2, 8.23, 8.13, 8.21, 33563736, 274593632.0], [20240627, 8.21, 8.21, 8.3, 8.13, 8.22, 44561528, 366021824.0], [20240628, 8.22, 8.22, 8.290000000000001, 8.17, 8.23, 37799680, 311360160.0], [20240701, 8.23, 8.22, 8.3, 8.2, 8.28, 28732962, 237294496.0], [20240702, 8.28, 8.27, 8.540000000000001, 8.27, 8.53, 57345810, 485897408.0], [20240703, 8.53, 8.53, 8.6, 8.48, 8.53, 46409668, 396512672.0], [20240704, 8.53, 8.59, 8.63, 8.48, 8.5, 44412066, 379773344.0], [20240705, 8.5, 8.540000000000001, 8.55, 8.290000000000001, 8.34, 51997018, 436429568.0], [20240708, 8.34, 8.34, 8.49, 8.26, 8.43, 45320796, 381472448.0], [20240709, 8.43, 8.47, 8.66, 8.41, 8.64, 54534187, 466546720.0], [20240710, 8.64, 8.64, 8.72, 8.6, 8.69, 40604560, 352263040.0], [20240711, 8.69, 8.71, 8.73, 8.56, 8.6, 34946181, 301339424.0], [20240712, 8.6, 8.63, 8.85, 8.61, 8.84, 57267692, 503070720.0], [20240715, 8.84, 8.83, 8.91, 8.8, 8.88, 46191487, 409364224.0], [20240716, 8.88, 8.870000000000001, 8.950000000000001, 8.82, 8.86, 44680322, 397093120.0], [20240717, 8.86, 8.9, 9.07, 8.86, 9.040000000000001, 88119289, 794489984.0], [20240718, 9.040000000000001, 8.75, 8.78, 8.61, 8.77, 66209504, 575924992.0], [20240719, 8.77, 8.790000000000001, 8.790000000000001, 8.620000000000001, 8.73, 61941334, 539610880.0], [20240722, 8.73, 8.71, 8.73, 8.52, 8.58, 63228917, 543154112.0], [20240723, 8.58, 8.620000000000001, 8.69, 8.59, 8.59, 41181512, 356167712.0], [20240724, 8.59, 8.61, 8.68, 8.540000000000001, 8.55, 37551729, 322441696.0], [20240725, 8.55, 8.58, 8.58, 8.32, 8.52, 60156087, 508007072.0], [20240726, 8.52, 8.48, 8.52, 8.24, 8.33, 49358978, 411165376.0], [20240729, 8.33, 8.33, 8.57, 8.3, 8.53, 46463848, 395067008.0], [20240730, 8.53, 8.540000000000001, 8.540000000000001, 8.36, 8.39, 40584273, 341513536.0], [20240731, 8.39, 8.45, 8.46, 8.35, 8.4, 43429641, 365181472.0], [20240801, 8.4, 8.4, 8.61, 8.34, 8.57, 54560150, 464982624.0], [20240802, 8.57, 8.56, 8.6, 8.4, 8.47, 31361531, 266363136.0], [20240805, 8.47, 8.47, 8.52, 8.35, 8.38, 41178838, 346404320.0], [20240806, 8.38, 8.43, 8.45, 8.19, 8.24, 41604073, 344150560.0], [20240807, 8.24, 8.23, 8.370000000000001, 8.22, 8.31, 26542223, 220186464.0], [20240808, 8.31, 8.36, 8.45, 8.290000000000001, 8.38, 27669055, 231992000.0], [20240809, 8.38, 8.41, 8.6, 8.41, 8.53, 39120101, 334119264.0], [20240812, 8.53, 8.51, 8.63, 8.49, 8.58, 29249959, 250903232.0], [20240813, 8.58, 8.56, 8.67, 8.540000000000001, 8.59, 27211550, 234443968.0], [20240814, 8.59, 8.63, 8.65, 8.540000000000001, 8.57, 21145686, 181445552.0], [20240815, 8.57, 8.51, 8.75, 8.51, 8.74, 45066216, 392033440.0], [20240816, 8.74, 8.74, 8.86, 8.700000000000001, 8.85, 37566933, 331065664.0], [20240819, 8.85, 8.86, 9.03, 8.84, 9.02, 58937989, 528390432.0], [20240820, 9.02, 9.01, 9.07, 8.88, 8.91, 50188819, 449704832.0], [20240821, 8.91, 8.91, 9.040000000000001, 8.82, 8.96, 43628079, 390145312.0], [20240822, 8.96, 8.96, 9.07, 8.93, 9.01, 36264260, 327034944.0], [20240823, 9.01, 9.01, 9.040000000000001, 8.9, 9.0, 31698749, 284739200.0], [20240826, 9.0, 9.0, 9.0, 8.83, 8.88, 51444628, 457039680.0], [20240827, 8.88, 8.870000000000001, 8.94, 8.82, 8.88, 30683375, 272898048.0], [20240828, 8.88, 8.92, 8.93, 8.76, 8.82, 32528523, 287017728.0], [20240829, 8.82, 8.82, 8.83, 8.53, 8.55, 50949648, 438959424.0], [20240830, 8.55, 8.540000000000001, 8.620000000000001, 8.38, 8.43, 68354443, 579069824.0], [20240902, 8.43, 8.370000000000001, 8.5, 8.35, 8.39, 42178596, 355164736.0], [20240903, 8.39, 8.38, 8.43, 8.2, 8.25, 41257157, 340798496.0], [20240904, 8.25, 8.290000000000001, 8.370000000000001, 8.23, 8.32, 34187190, 284531808.0], [20240905, 8.32, 8.38, 8.41, 8.23, 8.32, 36176713, 300240960.0], [20240906, 8.32, 8.33, 8.51, 8.32, 8.43, 32293701, 273118528.0], [20240909, 8.43, 8.44, 8.47, 8.32, 8.38, 34290373, 287989248.0], [20240910, 8.38, 8.38, 8.53, 8.290000000000001, 8.5, 39694136, 333986144.0], [20240911, 8.5, 8.48, 8.49, 8.21, 8.25, 29395961, 244556160.0], [20240912, 8.25, 8.21, 8.49, 8.19, 8.47, 43128108, 362723424.0], [20240913, 8.47, 8.5, 8.51, 8.32, 8.35, 28411141, 238422064.0], [20240918, 8.35, 8.35, 8.45, 8.26, 8.32, 20139428, 167778128.0], [20240919, 8.32, 8.370000000000001, 8.53, 8.3, 8.52, 39163824, 330778720.0]], "symbol": "600000.sh", "name": "600000.sh", "ver": 2}
+/*暴露外部用的方法*/
+export
+{
+    SH_600000_DAY_KLINE
+}