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/000001.sz.day.kline.js ADDED Viewed

@@ -0,0 +1,13 @@
+var SZ_000001_DAY_KLINE={"data": [[19910403, 49.0, 49.0, 49.0, 49.0, 49.0, 100, 5000.0], [19910404, 49.0, 48.76, 48.76, 48.76, 48.76, 300, 15000.0], [19910405, 48.76, 48.52, 48.52, 48.52, 48.52, 200, 10000.0], [19910406, 48.52, 48.28, 48.28, 48.28, 48.28, 700, 34000.0], [19910408, 48.28, 48.04, 48.04, 48.04, 48.04, 200, 10000.0], [19910409, 48.04, 47.800000000000004, 47.800000000000004, 47.800000000000004, 47.800000000000004, 400, 19000.0], [19910410, 47.800000000000004, 47.56, 47.56, 47.56, 47.56, 1500, 71000.0], [19910412, 47.56, 47.08, 47.08, 47.08, 47.08, 800, 38000.0], [19910413, 47.08, 46.84, 46.84, 46.84, 46.84, 500, 23000.0], [19910416, 46.84, 46.38, 46.38, 46.38, 46.38, 200, 9000.0], [19910417, 46.38, 46.15, 46.15, 46.15, 46.15, 100, 5000.0], [19910418, 46.15, 45.92, 45.92, 45.92, 45.92, 400, 18000.0], [19910419, 45.92, 45.69, 45.69, 45.69, 45.69, 200, 9000.0], [19910420, 45.69, 45.46, 45.46, 45.46, 45.46, 500, 23000.0], [19910423, 45.46, 45.0, 45.0, 45.0, 45.0, 2800, 126000.0], [19910424, 45.0, 44.78, 44.78, 44.78, 44.78, 1600, 72000.0], [19910425, 44.78, 44.56, 44.56, 44.56, 44.56, 1500, 67000.0], [19910426, 44.56, 44.34, 44.34, 44.34, 44.34, 800, 35000.0], [19910429, 44.34, 43.9, 43.9, 43.9, 43.9, 400, 17000.0], [19910430, 43.9, 43.68, 43.68, 43.68, 43.68, 200, 9000.0], [19910502, 43.68, 43.46, 43.46, 43.46, 43.46, 200, 9000.0], [19910503, 43.46, 43.24, 43.24, 43.24, 43.24, 300, 13000.0], [19910504, 43.24, 43.02, 43.02, 43.02, 43.02, 200, 9000.0], [19910507, 43.02, 42.59, 42.59, 42.59, 42.59, 200, 8000.0], [19910508, 42.59, 42.38, 42.38, 42.38, 42.38, 10900, 462000.0], [19910509, 42.38, 42.17, 42.17, 42.17, 42.17, 1500, 63000.0], [19910510, 42.17, 41.96, 41.96, 41.96, 41.96, 2000, 84000.0], [19910511, 41.96, 41.75, 41.75, 41.75, 41.75, 600, 25000.0], [19910513, 41.75, 41.54, 41.54, 41.54, 41.54, 1900, 79000.0], [19910514, 41.54, 41.33, 41.33, 41.33, 41.33, 5500, 227000.0], [19910515, 41.33, 41.12, 41.12, 41.12, 41.12, 38700, 1591000.0], [19910516, 41.12, 40.910000000000004, 40.910000000000004, 40.910000000000004, 40.910000000000004, 49300, 2017000.0], [19910517, 40.910000000000004, 40.71, 40.71, 40.71, 40.71, 41900, 1706000.0], [19910518, 40.71, 40.51, 40.51, 40.51, 40.51, 11000, 446000.0], [19910520, 40.51, 40.31, 40.31, 40.31, 40.31, 5100, 205000.0], [19910521, 40.31, 40.11, 40.11, 40.11, 40.11, 6300, 253000.0], [19910522, 40.11, 39.910000000000004, 39.910000000000004, 39.910000000000004, 39.910000000000004, 4300, 171000.0], [19910523, 39.910000000000004, 39.71, 39.71, 39.71, 39.71, 1700, 67000.0], [19910524, 39.71, 39.51, 39.51, 39.51, 39.51, 300, 12000.0], [19910527, 39.51, 39.11, 39.11, 39.11, 39.11, 500, 19000.0], [19910528, 39.11, 38.910000000000004, 38.910000000000004, 38.910000000000004, 38.910000000000004, 300, 12000.0], [19910529, 38.910000000000004, 38.72, 38.72, 38.72, 38.72, 3600, 139000.0], [19910530, 38.72, 38.53, 38.53, 38.53, 38.53, 1400, 54000.0], [19910531, 38.53, 38.34, 38.34, 38.34, 38.34, 100, 4000.0], [19910601, 38.34, 38.53, 38.53, 38.53, 38.53, 1000, 38000.0], [19910603, 38.53, 37.96, 37.96, 37.96, 37.96, 700, 26000.0], [19910604, 37.96, 37.77, 37.77, 37.77, 37.77, 100, 4000.0], [19910606, 37.77, 37.39, 37.39, 37.39, 37.39, 400, 15000.0], [19910607, 37.39, 37.2, 37.2, 37.2, 37.2, 100, 4000.0], [19910608, 37.2, 37.01, 37.01, 37.01, 37.01, 600, 22000.0], [19910610, 37.01, 36.82, 36.82, 36.82, 36.82, 1500, 55000.0], [19910611, 36.82, 36.64, 36.64, 36.64, 36.64, 1200, 44000.0], [19910612, 36.64, 36.46, 36.46, 36.46, 36.46, 1500, 55000.0], [19910613, 36.46, 36.28, 36.28, 36.28, 36.28, 3400, 123000.0], [19910614, 36.28, 36.1, 36.1, 36.1, 36.1, 700, 25000.0], [19910615, 36.1, 35.92, 35.92, 35.92, 35.92, 2700, 97000.0], [19910617, 35.92, 35.74, 35.74, 35.74, 35.74, 500, 18000.0], [19910618, 35.74, 35.56, 35.56, 35.56, 35.56, 1000, 35000.0], [19910619, 35.56, 35.38, 35.38, 35.38, 35.38, 5700, 202000.0], [19910620, 35.38, 35.2, 35.2, 35.2, 35.2, 3000, 105000.0], [19910621, 35.2, 35.02, 35.02, 35.02, 35.02, 200, 7000.0], [19910622, 35.02, 34.84, 34.84, 34.84, 34.84, 1600, 56000.0], [19910624, 34.84, 34.67, 34.67, 34.67, 34.67, 2500, 87000.0], [19910625, 34.67, 34.5, 34.5, 34.5, 34.5, 1200, 41000.0], [19910626, 34.5, 34.33, 34.33, 34.33, 34.33, 400, 14000.0], [19910627, 34.33, 34.160000000000004, 34.160000000000004, 34.160000000000004, 34.160000000000004, 400, 14000.0], [19910628, 34.160000000000004, 33.99, 33.99, 33.99, 33.99, 200, 7000.0], [19910701, 33.99, 33.65, 33.65, 33.65, 33.65, 200, 7000.0], [19910702, 33.65, 33.480000000000004, 33.480000000000004, 33.480000000000004, 33.480000000000004, 200, 7000.0], [19910704, 33.480000000000004, 33.14, 33.14, 33.14, 33.14, 1100, 36000.0], [19910705, 33.14, 32.97, 32.97, 32.97, 32.97, 200, 6000.0], [19910706, 32.97, 32.81, 32.81, 32.81, 32.81, 100, 3000.0], [19910708, 32.81, 32.65, 32.65, 32.65, 32.65, 900, 29000.0], [19910710, 32.65, 32.33, 32.33, 32.33, 32.33, 600, 19000.0], [19910711, 32.33, 32.17, 32.17, 32.17, 32.17, 100, 3000.0], [19910715, 32.17, 31.69, 31.69, 31.69, 31.69, 400, 13000.0], [19910719, 31.69, 31.05, 31.05, 31.05, 31.05, 100, 3000.0], [19910720, 31.05, 30.89, 30.89, 30.89, 30.89, 200, 6000.0], [19910724, 30.89, 30.44, 30.44, 30.44, 30.44, 200, 6000.0], [19910726, 30.44, 30.14, 30.14, 30.14, 30.14, 300, 9000.0], [19910729, 30.14, 29.84, 29.84, 29.84, 29.84, 700, 21000.0], [19910730, 29.84, 29.69, 29.69, 29.69, 29.69, 700, 21000.0], [19910731, 29.69, 29.54, 29.54, 29.54, 29.54, 100, 3000.0], [19910801, 29.54, 29.39, 29.39, 29.39, 29.39, 700, 20000.0], [19910802, 29.39, 29.240000000000002, 29.240000000000002, 29.240000000000002, 29.240000000000002, 100, 3000.0], [19910817, 29.240000000000002, 15.0, 15.8, 14.75, 15.8, 32800, 499000.0], [19910819, 15.8, 16.0, 16.3, 15.8, 16.3, 310000, 4983000.0], [19910820, 16.3, 16.3, 16.3, 15.700000000000001, 15.75, 196900, 3135000.0], [19910821, 15.75, 15.75, 15.75, 15.3, 15.55, 343100, 5300000.0], [19910822, 15.55, 15.55, 15.55, 14.9, 14.9, 284100, 4298000.0], [19910823, 14.9, 14.9, 15.15, 14.3, 15.0, 438100, 6405000.0], [19910824, 15.0, 15.0, 15.8, 15.0, 15.6, 333000, 5167000.0], [19910826, 15.6, 15.6, 15.6, 15.3, 15.4, 277200, 4267000.0], [19910827, 15.4, 15.35, 15.4, 15.1, 15.200000000000001, 208500, 3177000.0], [19910828, 15.200000000000001, 15.25, 15.25, 15.0, 15.1, 243900, 3688000.0], [19910829, 15.1, 15.05, 15.15, 15.0, 15.1, 229600, 3455000.0], [19910830, 15.1, 15.0, 15.1, 15.0, 15.05, 225100, 3379000.0], [19910831, 15.05, 15.05, 15.05, 14.85, 15.0, 120000, 1798000.0], [19910902, 15.0, 15.0, 15.0, 14.65, 15.0, 231600, 3440000.0], [19910903, 15.0, 15.0, 15.0, 14.700000000000001, 15.0, 287400, 4271000.0], [19910904, 15.0, 14.8, 14.85, 14.700000000000001, 14.85, 160400, 2367000.0], [19910905, 14.85, 14.700000000000001, 14.700000000000001, 14.3, 14.6, 484000, 7030000.0], [19910906, 14.6, 14.3, 14.3, 13.5, 13.700000000000001, 326700, 4506000.0], [19910907, 13.700000000000001, 13.700000000000001, 13.85, 13.4, 13.85, 364100, 4970000.0], [19910909, 13.85, 13.700000000000001, 13.9, 13.700000000000001, 13.9, 629700, 8653000.0], [19910910, 13.9, 13.700000000000001, 13.950000000000001, 13.700000000000001, 13.950000000000001, 423500, 5856000.0], [19910911, 13.950000000000001, 13.85, 14.4, 13.85, 14.4, 452800, 6351000.0], [19910912, 14.4, 14.35, 14.5, 14.3, 14.450000000000001, 352400, 5086000.0], [19910913, 14.450000000000001, 14.4, 14.5, 14.3, 14.5, 752500, 10822000.0], [19910914, 14.5, 14.4, 14.450000000000001, 14.35, 14.450000000000001, 356300, 5124000.0], [19910916, 14.450000000000001, 14.3, 14.35, 14.1, 14.3, 224000, 3186000.0], [19910917, 14.3, 14.200000000000001, 14.25, 14.1, 14.25, 300900, 4265000.0], [19910918, 14.25, 14.1, 14.200000000000001, 14.0, 14.200000000000001, 262000, 3696000.0], [19910919, 14.200000000000001, 14.1, 14.15, 14.0, 14.15, 347500, 4890000.0], [19910920, 14.15, 14.05, 14.1, 14.05, 14.1, 234000, 3288000.0], [19910921, 14.1, 14.05, 14.1, 14.05, 14.1, 197800, 2780000.0], [19910923, 14.1, 14.05, 14.1, 14.05, 14.1, 207800, 2922000.0], [19910924, 14.1, 14.05, 14.1, 14.05, 14.1, 140200, 1973000.0], [19910925, 14.1, 14.05, 14.200000000000001, 14.05, 14.200000000000001, 177000, 2491000.0], [19910926, 14.200000000000001, 14.1, 14.3, 14.1, 14.3, 71700, 1018000.0], [19910927, 14.3, 14.3, 14.6, 14.3, 14.5, 147600, 2140000.0], [19910928, 14.5, 14.5, 14.6, 14.5, 14.5, 108600, 1582000.0], [19910929, 14.5, 14.55, 14.65, 14.5, 14.6, 93000, 1355000.0], [19910930, 14.6, 14.55, 14.65, 14.5, 14.6, 0, 0.0], [19911003, 14.6, 14.65, 16.1, 14.65, 15.75, 180900, 2804000.0], [19911004, 15.75, 15.85, 15.85, 15.35, 15.6, 393100, 6113000.0], [19911005, 15.6, 15.55, 16.0, 15.450000000000001, 15.9, 208800, 3260000.0], [19911007, 15.9, 16.0, 17.3, 16.0, 17.25, 408300, 6864000.0], [19911008, 17.25, 18.7, 21.400000000000002, 18.6, 21.400000000000002, 651400, 13028000.0], [19911009, 21.400000000000002, 21.5, 26.25, 21.5, 25.95, 647600, 16554000.0], [19911010, 25.95, 26.0, 27.85, 20.55, 22.0, 610900, 15418000.0], [19911011, 22.0, 21.8, 24.0, 17.95, 24.0, 856600, 18110000.0], [19911012, 24.0, 24.0, 24.650000000000002, 24.0, 24.3, 333800, 8151000.0], [19911014, 24.3, 24.400000000000002, 25.1, 24.35, 24.75, 648500, 16122000.0], [19911015, 24.75, 24.7, 24.7, 23.0, 23.3, 361000, 8593000.0], [19911016, 23.3, 23.3, 23.3, 22.1, 23.0, 391400, 8909000.0], [19911017, 23.0, 23.0, 24.3, 23.0, 24.3, 420200, 9842000.0], [19911018, 24.3, 24.35, 24.900000000000002, 24.0, 24.150000000000002, 485600, 11884000.0], [19911019, 24.150000000000002, 24.05, 24.1, 23.8, 24.0, 181300, 4340000.0], [19911021, 24.0, 24.0, 24.400000000000002, 23.85, 23.900000000000002, 355700, 8582000.0], [19911022, 23.900000000000002, 24.0, 24.0, 23.35, 23.5, 333500, 7887000.0], [19911023, 23.5, 23.5, 23.900000000000002, 23.25, 23.85, 323300, 7586000.0], [19911024, 23.85, 23.900000000000002, 24.3, 23.8, 24.0, 392800, 9424000.0], [19911025, 24.0, 24.0, 24.0, 23.85, 24.0, 357900, 8571000.0], [19911026, 24.0, 23.95, 24.0, 23.900000000000002, 23.95, 279400, 6689000.0], [19911028, 23.95, 24.0, 25.0, 23.95, 24.900000000000002, 455400, 11124000.0], [19911029, 24.900000000000002, 25.0, 26.1, 25.0, 25.650000000000002, 489400, 12601000.0], [19911030, 25.650000000000002, 25.6, 26.0, 25.5, 25.75, 378700, 9733000.0], [19911031, 25.75, 25.7, 27.1, 25.7, 26.900000000000002, 445700, 11686000.0], [19911101, 26.900000000000002, 27.0, 29.5, 27.0, 28.75, 581000, 16538000.0], [19911102, 28.75, 28.8, 29.2, 28.6, 28.900000000000002, 320800, 9272000.0], [19911104, 28.900000000000002, 29.0, 31.650000000000002, 28.95, 31.55, 677400, 20534000.0], [19911105, 31.55, 31.6, 32.6, 31.400000000000002, 31.400000000000002, 946000, 30561000.0], [19911106, 31.400000000000002, 31.400000000000002, 31.5, 29.0, 29.900000000000002, 623900, 18555000.0], [19911107, 29.900000000000002, 30.05, 31.5, 30.0, 30.2, 767200, 23581000.0], [19911108, 30.2, 30.3, 30.6, 29.7, 30.5, 569000, 17083000.0], [19911109, 30.5, 30.5, 32.4, 30.5, 32.3, 498200, 15639000.0], [19911112, 32.3, 32.5, 35.9, 32.5, 35.85, 623700, 21809000.0], [19911113, 35.85, 35.9, 36.9, 35.9, 36.45, 770500, 28174000.0], [19911114, 36.45, 36.550000000000004, 37.2, 36.4, 36.550000000000004, 458300, 15869000.0], [19911115, 36.550000000000004, 36.45, 37.2, 35.65, 35.7, 668400, 24561000.0], [19911116, 35.7, 35.7, 35.7, 34.25, 34.5, 347600, 12032000.0], [19911118, 34.5, 34.85, 34.85, 29.35, 29.55, 415100, 13364000.0], [19911119, 29.55, 29.400000000000002, 32.5, 29.0, 32.5, 576800, 17515000.0], [19911120, 32.5, 32.5, 34.0, 32.5, 33.8, 469700, 15810000.0], [19911121, 33.8, 33.8, 33.8, 31.0, 31.900000000000002, 327800, 10583000.0], [19911122, 31.900000000000002, 31.95, 32.5, 31.0, 32.1, 411800, 13128000.0], [19911123, 32.1, 32.0, 32.5, 31.7, 31.7, 171700, 5481000.0], [19911125, 31.7, 31.95, 31.95, 28.8, 28.8, 247500, 7650000.0], [19911126, 28.8, 31.0, 31.0, 28.8, 28.8, 356300, 10566000.0], [19911127, 28.8, 28.8, 30.0, 28.35, 30.0, 455000, 13101000.0], [19911128, 30.0, 30.0, 30.3, 28.8, 29.05, 432000, 12880000.0], [19911129, 29.05, 29.0, 29.0, 27.45, 27.85, 306200, 8557000.0], [19911130, 27.85, 27.8, 28.0, 27.400000000000002, 27.5, 142900, 3962000.0], [19911202, 27.5, 27.6, 27.6, 26.8, 27.05, 410500, 11099000.0], [19911203, 27.05, 27.0, 28.55, 27.0, 28.3, 234800, 6521000.0], [19911204, 28.3, 28.3, 28.5, 28.0, 28.0, 242700, 6853000.0], [19911205, 28.0, 28.0, 28.0, 26.900000000000002, 27.0, 126000, 3458000.0], [19911206, 27.0, 27.0, 27.6, 27.0, 27.5, 159400, 4341000.0], [19911207, 27.5, 27.5, 28.0, 27.3, 27.900000000000002, 80600, 2218000.0], [19911209, 27.900000000000002, 28.0, 28.2, 27.8, 28.05, 144400, 4045000.0], [19911210, 28.05, 28.0, 28.5, 28.0, 28.5, 182200, 5160000.0], [19911211, 28.5, 28.5, 28.8, 28.2, 28.35, 201900, 5750000.0], [19911212, 28.35, 28.35, 28.35, 27.7, 27.900000000000002, 105800, 2953000.0], [19911213, 27.900000000000002, 27.8, 27.8, 27.1, 27.25, 129400, 3541000.0], [19911214, 27.25, 27.2, 27.5, 27.150000000000002, 27.5, 59600, 1628000.0], [19911216, 27.5, 27.400000000000002, 27.8, 27.400000000000002, 27.6, 100100, 2762000.0], [19911217, 27.6, 27.650000000000002, 27.8, 27.5, 27.55, 91300, 2521000.0], [19911218, 27.55, 27.6, 27.7, 27.400000000000002, 27.650000000000002, 123900, 3412000.0], [19911219, 27.650000000000002, 27.6, 27.8, 27.5, 27.650000000000002, 100900, 2787000.0], [19911220, 27.650000000000002, 27.6, 27.8, 27.5, 27.5, 100900, 2787000.0], [19911221, 27.5, 27.6, 27.8, 27.5, 27.6, 47400, 1309000.0], [19911223, 27.6, 27.7, 27.900000000000002, 27.6, 27.8, 127000, 3523000.0], [19911224, 27.8, 27.900000000000002, 29.3, 27.0, 29.05, 105000, 3010000.0], [19911225, 29.05, 29.150000000000002, 30.0, 29.1, 29.3, 226900, 6703000.0], [19911226, 29.3, 29.3, 29.3, 28.0, 28.0, 191800, 5510000.0], [19911227, 28.0, 28.0, 28.5, 28.0, 28.45, 210500, 5935000.0], [19911228, 28.45, 28.400000000000002, 29.3, 28.400000000000002, 29.25, 111600, 3220000.0], [19911230, 29.25, 29.3, 29.400000000000002, 28.8, 28.8, 105900, 3093000.0], [19911231, 28.8, 28.8, 29.35, 28.8, 29.35, 75900, 2204000.0], [19920102, 29.35, 29.150000000000002, 29.400000000000002, 29.0, 29.150000000000002, 188600, 5497000.0], [19920103, 29.150000000000002, 29.2, 29.3, 29.0, 29.1, 221200, 6436000.0], [19920106, 29.1, 29.1, 29.8, 29.05, 29.7, 263400, 7822000.0], [19920107, 29.7, 29.7, 30.2, 29.55, 29.900000000000002, 293100, 8763000.0], [19920108, 29.900000000000002, 29.8, 30.2, 29.55, 29.650000000000002, 192800, 5716000.0], [19920109, 29.650000000000002, 29.7, 29.8, 29.3, 29.7, 153500, 4558000.0], [19920110, 29.7, 29.650000000000002, 29.8, 29.5, 29.8, 152500, 4544000.0], [19920113, 29.8, 29.8, 29.8, 29.6, 29.650000000000002, 135300, 4011000.0], [19920114, 29.650000000000002, 29.650000000000002, 29.650000000000002, 29.0, 29.2, 171100, 4996000.0], [19920115, 29.2, 29.2, 29.400000000000002, 29.0, 29.1, 220500, 6416000.0], [19920116, 29.1, 29.0, 29.0, 28.55, 28.900000000000002, 126800, 3664000.0], [19920117, 28.900000000000002, 28.900000000000002, 28.900000000000002, 28.35, 28.8, 114300, 3291000.0], [19920120, 28.8, 28.8, 29.5, 28.8, 29.45, 108500, 3195000.0], [19920121, 29.45, 29.5, 29.8, 29.2, 29.3, 157600, 4617000.0], [19920122, 29.3, 29.25, 29.3, 28.8, 28.95, 159200, 4608000.0], [19920123, 28.95, 28.95, 29.3, 28.95, 29.2, 147700, 4312000.0], [19920124, 29.2, 29.25, 29.7, 29.05, 29.05, 232700, 6759000.0], [19920127, 29.05, 29.55, 29.6, 29.3, 29.400000000000002, 257100, 7558000.0], [19920128, 29.400000000000002, 29.400000000000002, 29.5, 29.35, 29.5, 233600, 6891000.0], [19920129, 29.5, 29.5, 30.05, 29.5, 30.0, 212700, 6381000.0], [19920130, 30.0, 29.95, 30.35, 29.95, 30.2, 173500, 5239000.0], [19920201, 30.2, 31.150000000000002, 32.0, 31.150000000000002, 32.0, 222800, 7129000.0], [19920202, 32.0, 32.0, 32.7, 31.900000000000002, 32.32, 173500, 5607000.0], [19920210, 32.32, 32.3, 32.5, 30.900000000000002, 31.6, 164400, 5195000.0], [19920213, 31.6, 31.900000000000002, 32.0, 31.8, 32.0, 181200, 5798000.0], [19920214, 32.0, 32.0, 32.1, 31.8, 31.8, 192400, 6118000.0], [19920218, 31.8, 31.2, 31.25, 30.7, 31.0, 195500, 6060000.0], [19920219, 31.0, 31.0, 31.2, 30.2, 31.05, 194600, 6042000.0], [19920220, 31.05, 31.0, 32.0, 31.0, 31.0, 129600, 4017000.0], [19920221, 31.0, 31.8, 31.900000000000002, 31.6, 31.650000000000002, 171000, 5412000.0], [19920224, 31.650000000000002, 31.650000000000002, 31.650000000000002, 30.5, 31.1, 140500, 4369000.0], [19920225, 31.1, 31.2, 31.2, 30.8, 30.95, 123100, 3809000.0], [19920226, 30.95, 31.0, 31.0, 30.05, 30.55, 141900, 4335000.0], [19920227, 30.55, 30.7, 31.0, 30.5, 31.0, 203300, 6302000.0], [19920228, 31.0, 31.0, 31.75, 31.0, 31.55, 233500, 7366000.0], [19920302, 31.55, 31.7, 32.0, 31.6, 31.7, 313700, 9944000.0], [19920303, 31.7, 31.8, 31.85, 31.55, 31.7, 315000, 9985000.0], [19920304, 31.7, 31.8, 31.900000000000002, 31.55, 31.75, 228800, 7264000.0], [19920305, 31.75, 31.7, 32.0, 31.650000000000002, 31.95, 273300, 8731000.0], [19920309, 31.95, 32.25, 32.9, 32.25, 32.4, 351500, 11388000.0], [19920310, 32.4, 32.5, 32.5, 31.900000000000002, 32.1, 228400, 7331000.0], [19920311, 32.1, 32.0, 32.2, 32.0, 32.15, 273800, 8802000.0], [19920312, 32.15, 32.1, 32.25, 32.0, 32.25, 261500, 8433000.0], [19920313, 32.25, 32.3, 32.3, 32.15, 32.3, 317000, 10239000.0], [19920316, 32.3, 32.45, 32.9, 32.35, 32.8, 490100, 16075000.0], [19920317, 32.8, 32.9, 33.0, 32.8, 32.85, 310600, 10203000.0], [19920318, 32.85, 32.85, 32.95, 32.75, 32.9, 605900, 19934000.0], [19920319, 32.9, 32.9, 32.9, 32.6, 32.6, 228600, 7452000.0], [19920320, 32.6, 32.75, 32.75, 32.2, 32.45, 256300, 8316000.0], [19920323, 32.45, 21.5, 22.05, 21.05, 21.900000000000002, 486500, 10654000.0], [19920324, 21.900000000000002, 22.0, 22.1, 21.85, 22.1, 647600, 14311000.0], [19920325, 22.1, 22.1, 23.3, 22.0, 23.150000000000002, 665200, 15399000.0], [19920327, 23.150000000000002, 24.2, 24.3, 23.5, 23.900000000000002, 731300, 17478000.0], [19920330, 23.900000000000002, 23.900000000000002, 25.2, 23.8, 24.900000000000002, 777200, 19352000.0], [19920401, 24.900000000000002, 26.35, 27.05, 26.35, 26.900000000000002, 796500, 21425000.0], [19920402, 26.900000000000002, 26.900000000000002, 27.1, 26.0, 26.05, 654400, 17047000.0], [19920403, 26.05, 26.2, 26.2, 25.3, 25.95, 623300, 16174000.0], [19920406, 25.95, 26.1, 27.7, 26.1, 27.5, 645600, 17754000.0], [19920407, 27.5, 27.650000000000002, 28.5, 27.0, 28.0, 872500, 24430000.0], [19920408, 28.0, 28.150000000000002, 29.900000000000002, 28.150000000000002, 28.95, 1315300, 38077000.0], [19920409, 28.95, 29.0, 29.6, 28.400000000000002, 29.2, 910900, 26598000.0], [19920410, 29.2, 29.35, 29.8, 29.0, 29.6, 767700, 22725000.0], [19920413, 29.6, 29.75, 33.8, 29.75, 32.95, 740900, 24412000.0], [19920414, 32.95, 33.1, 34.5, 32.2, 32.5, 1053200, 34229000.0], [19920415, 32.5, 32.65, 33.5, 30.2, 30.6, 831100, 25431000.0], [19920416, 30.6, 30.75, 33.0, 30.75, 32.85, 917700, 30146000.0], [19920417, 32.85, 33.0, 33.1, 31.900000000000002, 32.0, 971400, 31084000.0], [19920420, 32.0, 32.15, 32.5, 31.0, 31.55, 599300, 18907000.0], [19920421, 31.55, 31.7, 31.900000000000002, 31.0, 31.5, 659700, 20780000.0], [19920422, 31.5, 31.650000000000002, 33.1, 31.5, 32.8, 627600, 20585000.0], [19920423, 32.8, 32.95, 34.1, 32.95, 33.45, 852300, 28509000.0], [19920424, 33.45, 33.5, 34.300000000000004, 33.5, 34.0, 898300, 30542000.0], [19920427, 34.0, 34.15, 34.9, 33.5, 33.8, 854600, 28885000.0], [19920428, 33.8, 33.95, 34.5, 33.5, 34.5, 962400, 33202000.0], [19920429, 34.5, 34.65, 36.0, 34.65, 36.0, 926600, 33357000.0], [19920430, 36.0, 36.15, 38.7, 36.15, 38.5, 806100, 31034000.0], [19920503, 38.5, 38.65, 42.7, 38.65, 41.15, 844900, 34767000.0], [19920504, 41.15, 41.300000000000004, 43.800000000000004, 40.9, 43.6, 1146200, 49974000.0], [19920505, 43.6, 43.45, 47.6, 43.45, 46.95, 1080500, 50729000.0], [19920506, 46.95, 47.1, 48.550000000000004, 45.5, 46.0, 899900, 41395000.0], [19920507, 46.0, 46.15, 46.15, 42.65, 43.550000000000004, 1015200, 44211000.0], [19920508, 43.550000000000004, 43.7, 44.1, 42.0, 42.6, 1072600, 45692000.0], [19920511, 42.6, 42.75, 43.800000000000004, 41.5, 43.75, 1039000, 45456000.0], [19920512, 43.75, 43.9, 47.2, 43.9, 46.4, 796900, 36976000.0], [19920513, 46.4, 46.550000000000004, 47.5, 46.2, 46.300000000000004, 848900, 39304000.0], [19920514, 46.300000000000004, 46.45, 46.45, 44.9, 45.45, 891200, 40505000.0], [19920515, 45.45, 45.6, 46.2, 44.95, 45.35, 862300, 39105000.0], [19920518, 45.35, 45.5, 45.5, 44.0, 44.800000000000004, 888300, 39795000.0], [19920519, 44.800000000000004, 44.95, 46.550000000000004, 44.7, 46.45, 1068100, 49613000.0], [19920520, 46.45, 46.6, 47.65, 45.0, 45.1, 966500, 43589000.0], [19920521, 45.1, 45.25, 45.25, 43.6, 45.0, 642600, 28917000.0], [19920522, 45.0, 45.15, 45.25, 44.2, 44.4, 618000, 27439000.0], [19920525, 44.4, 44.550000000000004, 45.5, 44.300000000000004, 45.45, 904600, 41114000.0], [19920526, 45.45, 45.6, 46.6, 45.6, 46.5, 840900, 39101000.0], [19920527, 46.5, 46.65, 47.2, 45.9, 46.0, 942400, 43350000.0], [19920528, 46.0, 46.0, 46.0, 45.0, 45.45, 708800, 32214000.0], [19920529, 45.45, 45.6, 45.6, 44.2, 45.2, 722100, 32638000.0], [19920601, 45.2, 45.35, 46.6, 45.35, 45.95, 925800, 42540000.0], [19920602, 45.95, 46.1, 46.1, 44.25, 44.9, 797600, 35812000.0], [19920603, 44.9, 45.050000000000004, 45.050000000000004, 42.0, 42.15, 531100, 22385000.0], [19920604, 42.15, 42.300000000000004, 42.300000000000004, 38.68, 41.300000000000004, 958000, 39565000.0], [19920605, 41.300000000000004, 41.45, 42.800000000000004, 41.4, 41.9, 970800, 40676000.0], [19920608, 41.9, 42.050000000000004, 42.050000000000004, 39.85, 41.5, 738200, 30635000.0], [19920609, 41.5, 41.65, 41.65, 39.5, 39.85, 477900, 19044000.0], [19920610, 39.85, 39.800000000000004, 39.9, 38.4, 39.21, 623700, 24455000.0], [19920611, 39.21, 39.050000000000004, 39.2, 38.5, 38.800000000000004, 487300, 18907000.0], [19920612, 38.800000000000004, 38.95, 39.0, 37.9, 38.5, 670000, 25795000.0], [19920616, 38.5, 36.15, 36.2, 33.25, 33.6, 767500, 25787000.0], [19920617, 33.6, 33.45, 37.15, 32.3, 36.9, 876100, 32328000.0], [19920618, 36.9, 36.75, 38.300000000000004, 35.9, 36.300000000000004, 1146400, 41614000.0], [19920619, 36.300000000000004, 36.45, 36.5, 35.0, 36.2, 667300, 24156000.0], [19920622, 36.2, 36.050000000000004, 36.050000000000004, 34.0, 34.25, 736500, 25225000.0], [19920623, 34.25, 34.35, 35.800000000000004, 33.8, 35.2, 617100, 21721000.0], [19920624, 35.2, 35.050000000000004, 35.050000000000004, 34.2, 35.050000000000004, 588500, 20626000.0], [19920625, 35.050000000000004, 35.15, 36.0, 35.0, 36.0, 480100, 17283000.0], [19920626, 36.0, 36.0, 37.6, 36.0, 37.1, 778900, 28897000.0], [19920629, 37.1, 37.25, 40.0, 37.25, 39.800000000000004, 989000, 39362000.0], [19920630, 39.800000000000004, 39.95, 42.0, 39.95, 42.0, 1047400, 43990000.0], [19920701, 42.0, 42.15, 42.85, 40.300000000000004, 40.45, 1246700, 50429000.0], [19920702, 40.45, 40.300000000000004, 40.800000000000004, 39.35, 40.2, 1230300, 49458000.0], [19920703, 40.2, 40.050000000000004, 41.0, 40.0, 40.95, 1005300, 41167000.0], [19920706, 40.95, 41.1, 42.6, 40.0, 40.800000000000004, 1251600, 51065000.0], [19920707, 40.800000000000004, 40.95, 41.0, 39.7, 40.7, 730500, 29731000.0], [19920708, 40.7, 40.85, 41.0, 40.300000000000004, 40.800000000000004, 447100, 18241000.0], [19920709, 40.800000000000004, 40.65, 40.65, 39.800000000000004, 39.85, 817100, 32561000.0], [19920710, 39.85, 39.800000000000004, 39.800000000000004, 39.1, 39.6, 707300, 28009000.0], [19920713, 39.6, 39.45, 40.5, 39.2, 40.300000000000004, 884400, 35641000.0], [19920714, 40.300000000000004, 40.45, 41.2, 40.45, 40.95, 731600, 29959000.0], [19920716, 40.95, 40.65, 41.7, 40.65, 41.7, 564300, 23531000.0], [19920717, 41.7, 41.85, 42.4, 41.800000000000004, 42.300000000000004, 957000, 40481000.0], [19920720, 42.300000000000004, 42.45, 45.0, 42.45, 44.9, 881200, 39565000.0], [19920721, 44.9, 45.0, 45.5, 44.4, 44.6, 1098100, 48975000.0], [19920722, 44.6, 44.5, 44.800000000000004, 44.0, 44.65, 978700, 43698000.0], [19920723, 44.65, 44.5, 45.5, 44.5, 45.5, 943800, 42942000.0], [19920724, 45.5, 45.35, 46.0, 45.2, 45.85, 1098300, 50357000.0], [19920729, 45.85, 45.75, 46.2, 45.4, 45.9, 700800, 32166000.0], [19920730, 45.9, 46.0, 46.300000000000004, 45.800000000000004, 46.300000000000004, 685600, 31743000.0], [19920731, 46.300000000000004, 46.45, 46.5, 45.6, 45.6, 562200, 25636000.0], [19920803, 45.6, 45.6, 46.6, 42.800000000000004, 42.9, 681600, 29240000.0], [19920804, 42.9, 42.75, 44.7, 42.0, 44.2, 855500, 37813000.0], [19920805, 44.2, 44.35, 45.0, 43.300000000000004, 44.75, 503000, 22509000.0], [19920806, 44.75, 44.6, 44.6, 43.7, 44.1, 405000, 17860000.0], [19920807, 44.1, 44.0, 45.1, 43.6, 45.0, 663600, 29862000.0], [19920810, 45.0, 45.15, 46.5, 45.15, 46.2, 460900, 21293000.0], [19920811, 46.2, 46.300000000000004, 46.300000000000004, 42.35, 43.75, 142000, 6212000.0], [19920812, 43.75, 43.9, 44.800000000000004, 43.800000000000004, 43.9, 920400, 40405000.0], [19920813, 43.9, 44.0, 44.0, 41.95, 42.4, 999800, 42391000.0], [19920814, 42.4, 42.25, 43.800000000000004, 41.65, 43.7, 1119300, 48913000.0], [19920817, 43.7, 43.85, 45.35, 43.85, 44.0, 1019400, 44853000.0], [19920818, 44.0, 44.0, 44.0, 42.95, 43.300000000000004, 741300, 32098000.0], [19920819, 43.300000000000004, 43.15, 44.0, 43.15, 43.65, 334700, 14609000.0], [19920820, 43.65, 43.5, 44.0, 43.4, 43.75, 431400, 18873000.0], [19920821, 43.75, 43.7, 43.75, 42.9, 43.050000000000004, 586000, 25227000.0], [19920824, 43.050000000000004, 42.9, 42.9, 41.800000000000004, 42.4, 462300, 19601000.0], [19920825, 42.4, 42.25, 42.25, 40.7, 40.800000000000004, 508100, 20730000.0], [19920826, 40.800000000000004, 40.65, 41.9, 40.300000000000004, 41.6, 957500, 39832000.0], [19920827, 41.6, 41.75, 42.6, 41.2, 41.800000000000004, 670300, 28018000.0], [19920828, 41.800000000000004, 41.800000000000004, 41.800000000000004, 41.300000000000004, 41.800000000000004, 366100, 15302000.0], [19920901, 41.800000000000004, 41.1, 41.1, 40.5, 40.550000000000004, 428700, 17383000.0], [19920902, 40.550000000000004, 40.5, 40.550000000000004, 38.800000000000004, 40.0, 701100, 28044000.0], [19920903, 40.0, 40.0, 40.35, 39.4, 40.0, 539100, 21564000.0], [19920904, 40.0, 40.050000000000004, 40.050000000000004, 38.7, 38.800000000000004, 697400, 27059000.0], [19920907, 38.800000000000004, 38.65, 38.65, 37.0, 37.2, 726100, 27010000.0], [19920908, 37.2, 37.050000000000004, 39.4, 36.5, 39.0, 1073500, 41866000.0], [19920909, 39.0, 39.15, 41.6, 39.15, 41.550000000000004, 1138200, 47292000.0], [19920910, 41.550000000000004, 41.7, 43.0, 41.7, 42.35, 1585400, 67141000.0], [19920911, 42.35, 42.5, 43.4, 41.2, 43.300000000000004, 1476200, 63919000.0], [19920914, 43.300000000000004, 43.45, 44.4, 42.0, 42.2, 1359000, 57349000.0], [19920915, 42.2, 42.050000000000004, 43.0, 41.6, 42.15, 936200, 39460000.0], [19920916, 42.15, 42.0, 43.5, 41.5, 42.75, 556000, 23769000.0], [19920917, 42.75, 42.9, 43.6, 42.800000000000004, 43.300000000000004, 797700, 34540000.0], [19920918, 43.300000000000004, 43.300000000000004, 43.5, 42.4, 42.6, 577100, 24584000.0], [19920921, 42.6, 42.5, 43.25, 42.4, 42.800000000000004, 343000, 14680000.0], [19920922, 42.800000000000004, 42.800000000000004, 43.0, 42.4, 42.550000000000004, 447800, 19053000.0], [19920923, 42.550000000000004, 42.7, 43.300000000000004, 42.7, 43.050000000000004, 735600, 31667000.0], [19920924, 43.050000000000004, 43.2, 45.4, 43.2, 45.300000000000004, 2018700, 91447000.0], [19920925, 45.300000000000004, 45.45, 46.2, 45.1, 45.300000000000004, 2395300, 108507000.0], [19920928, 45.300000000000004, 45.300000000000004, 45.35, 44.5, 44.95, 975800, 43862000.0], [19920929, 44.95, 45.0, 45.0, 44.7, 45.0, 571400, 25713000.0], [19920930, 45.0, 45.0, 45.050000000000004, 44.4, 44.6, 774600, 34547000.0], [19921004, 44.6, 44.6, 45.0, 44.6, 44.800000000000004, 334400, 14981000.0], [19921005, 44.800000000000004, 44.800000000000004, 44.9, 44.2, 44.300000000000004, 335800, 14875000.0], [19921006, 44.300000000000004, 44.15, 44.15, 43.5, 43.85, 347900, 15255000.0], [19921007, 43.85, 43.7, 44.2, 43.5, 44.2, 274500, 12132000.0], [19921008, 44.2, 44.35, 44.5, 43.9, 44.050000000000004, 277100, 12206000.0], [19921009, 44.050000000000004, 44.1, 44.65, 43.9, 44.550000000000004, 502900, 22404000.0], [19921012, 44.550000000000004, 44.7, 45.35, 44.7, 44.800000000000004, 621500, 27843000.0], [19921013, 44.800000000000004, 44.95, 44.95, 44.2, 44.300000000000004, 304800, 13502000.0], [19921014, 44.300000000000004, 44.2, 44.300000000000004, 43.6, 43.65, 357400, 15600000.0], [19921015, 43.65, 43.5, 44.5, 43.300000000000004, 44.35, 271600, 12045000.0], [19921016, 44.35, 44.4, 44.5, 43.800000000000004, 43.9, 271800, 11932000.0], [19921019, 43.9, 43.9, 43.9, 42.6, 42.800000000000004, 454800, 19465000.0], [19921020, 42.800000000000004, 42.85, 44.1, 42.85, 43.0, 667900, 28719000.0], [19921021, 43.0, 42.85, 43.15, 42.0, 42.15, 499500, 21053000.0], [19921022, 42.15, 42.0, 42.0, 40.5, 41.6, 683300, 28425000.0], [19921023, 41.6, 41.6, 41.6, 40.75, 40.800000000000004, 766700, 31281000.0], [19921026, 40.800000000000004, 40.65, 40.65, 37.15, 38.5, 1116200, 42973000.0], [19921027, 38.5, 38.5, 38.9, 37.75, 37.800000000000004, 1449300, 54783000.0], [19921028, 37.800000000000004, 37.95, 38.800000000000004, 37.4, 38.550000000000004, 952400, 36715000.0], [19921029, 38.550000000000004, 38.4, 39.6, 38.35, 39.6, 1189100, 47088000.0], [19921030, 39.6, 39.75, 40.300000000000004, 39.75, 39.95, 1048100, 41871000.0], [19921102, 39.95, 40.0, 40.0, 37.9, 38.0, 722200, 27443000.0], [19921103, 38.0, 38.0, 38.800000000000004, 37.4, 38.800000000000004, 668600, 25941000.0], [19921104, 38.800000000000004, 38.800000000000004, 38.800000000000004, 38.0, 38.2, 266600, 10184000.0], [19921105, 38.2, 38.050000000000004, 38.1, 37.800000000000004, 37.9, 341100, 12927000.0], [19921106, 37.9, 37.800000000000004, 38.2, 37.800000000000004, 38.0, 413000, 15694000.0], [19921109, 38.0, 37.85, 38.0, 37.65, 37.800000000000004, 219300, 8289000.0], [19921110, 37.800000000000004, 37.65, 38.0, 37.4, 37.6, 303200, 11400000.0], [19921111, 37.6, 37.5, 37.7, 36.800000000000004, 37.0, 400700, 14825000.0], [19921112, 37.0, 37.0, 37.6, 35.2, 35.75, 516900, 18479000.0], [19921113, 35.75, 35.6, 35.6, 33.7, 34.1, 828100, 28238000.0], [19921116, 34.1, 33.95, 33.95, 30.75, 30.8, 843300, 25973000.0], [19921117, 30.8, 30.650000000000002, 30.650000000000002, 29.0, 29.900000000000002, 1307100, 39082000.0], [19921118, 29.900000000000002, 30.0, 32.5, 30.0, 31.8, 1213300, 38582000.0], [19921119, 31.8, 31.650000000000002, 31.85, 30.95, 31.6, 1381900, 43668000.0], [19921123, 31.6, 31.05, 31.05, 29.75, 30.1, 953500, 28700000.0], [19921124, 30.1, 30.0, 30.8, 29.8, 30.8, 482500, 14861000.0], [19921125, 30.8, 30.8, 32.0, 30.7, 32.0, 720100, 23043000.0], [19921126, 32.0, 32.0, 35.1, 32.0, 34.7, 1518200, 52681000.0], [19921127, 34.7, 34.85, 35.0, 33.75, 34.75, 207500, 7212000.0], [19921130, 34.75, 34.9, 38.65, 34.9, 38.300000000000004, 1287600, 49315000.0], [19921201, 38.300000000000004, 38.45, 39.4, 37.2, 39.2, 2051600, 80422000.0], [19921202, 39.2, 39.35, 40.0, 38.300000000000004, 38.6, 1773200, 68445000.0], [19921203, 38.6, 38.45, 38.85, 37.5, 37.5, 1134500, 42543000.0], [19921204, 37.5, 37.35, 39.15, 37.35, 39.0, 1305800, 50926000.0], [19921207, 39.0, 39.15, 41.45, 39.15, 41.300000000000004, 1566500, 64696000.0], [19921209, 41.300000000000004, 41.550000000000004, 41.550000000000004, 39.1, 39.800000000000004, 1208100, 48082000.0], [19921214, 39.800000000000004, 40.45, 41.0, 40.0, 40.5, 1017100, 41192000.0], [19921216, 40.5, 40.0, 40.800000000000004, 39.800000000000004, 40.800000000000004, 637400, 26005000.0], [19921217, 40.800000000000004, 40.95, 41.2, 40.5, 40.6, 504100, 20466000.0], [19921218, 40.6, 40.75, 41.45, 40.550000000000004, 41.4, 615600, 25485000.0], [19921221, 41.4, 41.550000000000004, 41.800000000000004, 41.0, 41.7, 950100, 39619000.0], [19921222, 41.7, 41.85, 42.0, 41.5, 41.5, 766000, 31789000.0], [19921223, 41.5, 41.5, 41.5, 41.0, 41.15, 581700, 23936000.0], [19921224, 41.15, 41.0, 42.0, 41.0, 41.75, 415100, 17330000.0], [19921225, 41.75, 41.9, 42.0, 41.6, 41.85, 525900, 22008000.0], [19921228, 41.85, 42.0, 42.15, 41.85, 42.15, 495100, 20868000.0], [19921229, 42.15, 42.15, 43.7, 42.15, 43.6, 741200, 32316000.0], [19921230, 43.6, 43.75, 44.800000000000004, 43.75, 44.7, 1268300, 56693000.0], [19921231, 44.7, 44.85, 45.1, 44.300000000000004, 44.5, 1145000, 50952000.0], [19930104, 44.5, 45.5, 45.800000000000004, 44.9, 45.0, 1183400, 53253000.0], [19930105, 45.0, 45.0, 45.5, 44.800000000000004, 45.1, 665300, 30005000.0], [19930106, 45.1, 45.0, 45.5, 45.0, 45.5, 665400, 30275000.0], [19930107, 45.5, 45.5, 46.0, 45.25, 46.0, 655500, 30153000.0], [19930108, 46.0, 46.0, 46.25, 45.85, 46.25, 912700, 42212000.0], [19930111, 46.25, 46.4, 48.0, 46.300000000000004, 47.7, 962400, 45906000.0], [19930112, 47.7, 47.85, 47.9, 46.300000000000004, 46.5, 1031400, 47960000.0], [19930113, 46.5, 46.5, 47.4, 46.300000000000004, 47.0, 847800, 39846000.0], [19930114, 47.0, 47.0, 47.300000000000004, 46.6, 46.800000000000004, 772400, 36148000.0], [19930115, 46.800000000000004, 46.800000000000004, 47.300000000000004, 46.5, 47.2, 696300, 32865000.0], [19930118, 47.2, 47.65, 48.7, 47.050000000000004, 48.6, 1135000, 55161000.0], [19930119, 48.6, 48.75, 49.25, 48.7, 48.9, 1388700, 67907000.0], [19930201, 48.9, 49.9, 53.550000000000004, 49.0, 52.800000000000004, 1126900, 59500000.0], [19930202, 52.800000000000004, 52.95, 54.9, 52.95, 53.800000000000004, 1117600, 60126000.0], [19930203, 53.800000000000004, 53.95, 54.300000000000004, 52.45, 52.5, 973600, 51114000.0], [19930204, 52.5, 52.5, 53.0, 51.800000000000004, 52.800000000000004, 1032600, 54521000.0], [19930205, 52.800000000000004, 52.800000000000004, 53.15, 52.45, 52.800000000000004, 1222600, 64553000.0], [19930208, 52.800000000000004, 52.95, 54.800000000000004, 52.95, 54.0, 1375000, 74250000.0], [19930209, 54.0, 54.0, 54.6, 53.5, 53.9, 1375000, 74112000.0], [19930210, 53.9, 54.0, 55.0, 54.0, 54.4, 1057600, 57533000.0], [19930211, 54.4, 54.4, 55.0, 54.0, 54.5, 1454700, 79281000.0], [19930212, 54.5, 54.5, 54.5, 51.95, 53.1, 2437500, 129431000.0], [19930215, 53.1, 53.1, 55.95, 53.1, 55.5, 1656900, 91957000.0], [19930216, 55.5, 55.65, 56.7, 55.65, 55.9, 1825400, 102039000.0], [19930217, 55.9, 56.0, 56.5, 55.25, 56.4, 1310900, 73934000.0], [19930219, 56.4, 57.0, 58.800000000000004, 57.0, 58.800000000000004, 1361100, 80032000.0], [19930222, 58.800000000000004, 58.800000000000004, 61.6, 58.800000000000004, 60.65, 1591800, 96542000.0], [19930223, 60.65, 60.800000000000004, 60.800000000000004, 59.800000000000004, 59.9, 1340100, 80271000.0], [19930224, 59.9, 60.0, 60.0, 57.2, 57.7, 1527500, 88136000.0], [19930225, 57.7, 57.5, 59.7, 56.9, 59.2, 1633500, 96703000.0], [19930226, 59.2, 59.35, 60.0, 58.300000000000004, 58.800000000000004, 1184900, 69672000.0], [19930301, 58.800000000000004, 58.95, 62.0, 58.95, 60.7, 2647500, 160703008.0], [19930302, 60.7, 60.85, 60.85, 59.5, 59.6, 1269600, 75668000.0], [19930303, 59.6, 59.5, 59.800000000000004, 57.800000000000004, 57.800000000000004, 1216100, 70290000.0], [19930304, 57.800000000000004, 57.800000000000004, 59.0, 56.85, 58.1, 2125300, 123479000.0], [19930305, 58.1, 58.25, 58.5, 56.0, 56.0, 1573300, 88104000.0], [19930308, 56.0, 56.0, 58.0, 56.0, 57.5, 1526600, 87779000.0], [19930309, 57.5, 57.5, 58.0, 56.800000000000004, 57.25, 950100, 54393000.0], [19930310, 57.25, 57.1, 58.6, 57.1, 58.550000000000004, 1128200, 66056000.0], [19930311, 58.550000000000004, 58.7, 59.0, 58.5, 58.65, 1050800, 61629000.0], [19930312, 58.65, 58.800000000000004, 59.0, 58.7, 59.0, 939600, 55436000.0], [19930315, 59.0, 59.0, 59.0, 56.800000000000004, 57.7, 1328200, 76637000.0], [19930316, 57.7, 57.7, 58.5, 57.7, 58.1, 960800, 55822000.0], [19930317, 58.1, 58.0, 58.2, 57.4, 57.5, 852900, 49041000.0], [19930318, 57.5, 57.5, 58.0, 57.050000000000004, 57.7, 704000, 40620000.0], [19930319, 57.7, 57.85, 58.0, 57.85, 57.9, 763800, 44224000.0], [19930322, 57.9, 58.0, 58.0, 56.6, 56.800000000000004, 817300, 46422000.0], [19930323, 56.800000000000004, 56.800000000000004, 57.1, 56.0, 56.4, 955100, 53867000.0], [19930324, 56.4, 56.4, 56.6, 55.1, 55.300000000000004, 837300, 46302000.0], [19930325, 55.300000000000004, 55.300000000000004, 57.2, 54.800000000000004, 57.050000000000004, 941400, 53706000.0], [19930326, 57.050000000000004, 57.2, 57.9, 57.1, 57.1, 849300, 48495000.0], [19930329, 57.1, 57.1, 57.2, 56.5, 56.9, 479300, 27272000.0], [19930330, 56.9, 56.9, 57.0, 56.45, 56.95, 374200, 21310000.0], [19930331, 56.95, 57.0, 57.5, 56.95, 57.4, 463500, 26604000.0], [19930401, 57.4, 57.5, 57.550000000000004, 57.2, 57.4, 419700, 24090000.0], [19930402, 57.4, 57.5, 57.800000000000004, 57.25, 57.4, 507800, 29147000.0], [19930405, 57.4, 57.4, 57.45, 57.0, 57.050000000000004, 410900, 23441000.0], [19930406, 57.050000000000004, 57.0, 57.35, 56.6, 57.15, 429500, 24545000.0], [19930407, 57.15, 57.0, 57.800000000000004, 57.0, 57.75, 462600, 26715000.0], [19930408, 57.75, 57.9, 58.5, 57.9, 58.45, 734600, 42937000.0], [19930409, 58.45, 58.5, 58.7, 58.1, 58.25, 711000, 41415000.0], [19930412, 58.25, 58.4, 60.9, 58.4, 60.550000000000004, 1561200, 94530000.0], [19930413, 60.550000000000004, 60.7, 61.15, 60.550000000000004, 61.0, 1636000, 99796000.0], [19930414, 61.0, 61.0, 61.0, 60.7, 60.85, 1204300, 73281000.0], [19930415, 60.85, 61.0, 61.0, 60.300000000000004, 60.7, 1085700, 65901000.0], [19930416, 60.7, 60.800000000000004, 61.0, 60.5, 60.9, 884800, 53884000.0], [19930419, 60.9, 61.0, 61.0, 60.15, 60.2, 945100, 56895000.0], [19930420, 60.2, 60.2, 60.2, 59.7, 59.95, 554300, 33230000.0], [19930421, 59.95, 60.0, 60.0, 59.65, 59.95, 362500, 21731000.0], [19930422, 59.95, 60.0, 60.1, 59.7, 59.7, 421600, 25169000.0], [19930423, 59.7, 59.7, 59.7, 58.800000000000004, 59.2, 541900, 32080000.0], [19930426, 59.2, 59.2, 59.2, 58.5, 59.2, 397300, 23520000.0], [19930427, 59.2, 59.2, 59.35, 59.0, 59.050000000000004, 249200, 14715000.0], [19930428, 59.050000000000004, 59.0, 59.0, 58.75, 59.0, 334400, 19729000.0], [19930429, 59.0, 59.0, 59.0, 58.6, 58.6, 288600, 16911000.0], [19930430, 58.6, 58.6, 58.85, 58.45, 58.800000000000004, 414300, 24360000.0], [19930501, 58.800000000000004, 58.800000000000004, 58.800000000000004, 58.0, 58.050000000000004, 279500, 16224000.0], [19930502, 58.050000000000004, 58.0, 58.15, 57.75, 58.0, 341000, 19778000.0], [19930504, 58.0, 58.0, 58.1, 56.6, 56.7, 469200, 26603000.0], [19930505, 56.7, 55.300000000000004, 56.75, 52.800000000000004, 55.300000000000004, 1294000, 71558000.0], [19930507, 55.300000000000004, 55.300000000000004, 55.6, 53.800000000000004, 55.0, 1020700, 56138000.0], [19930510, 55.0, 55.0, 57.0, 55.0, 55.550000000000004, 1063900, 59099000.0], [19930511, 55.550000000000004, 55.4, 55.5, 54.0, 54.550000000000004, 895800, 48865000.0], [19930512, 54.550000000000004, 54.5, 55.85, 54.5, 55.65, 589100, 32783000.0], [19930513, 55.65, 55.800000000000004, 57.2, 55.800000000000004, 56.85, 628200, 35713000.0], [19930514, 56.85, 56.800000000000004, 57.6, 56.6, 57.0, 535200, 30506000.0], [19930517, 57.0, 57.0, 57.2, 55.9, 55.9, 478800, 26764000.0], [19930518, 55.9, 56.0, 56.5, 55.1, 56.2, 404100, 22710000.0], [19930519, 56.2, 56.2, 56.300000000000004, 55.800000000000004, 56.2, 373500, 20990000.0], [19930520, 56.2, 56.2, 56.25, 55.7, 55.7, 646200, 35993000.0], [19930521, 55.7, 55.7, 55.75, 54.1, 54.4, 910300, 49520000.0], [19930524, 54.4, 28.6, 28.650000000000002, 26.8, 27.0, 1384500, 37381000.0], [19930525, 27.0, 27.0, 27.6, 26.6, 27.5, 1733900, 47682000.0], [19930526, 27.5, 27.650000000000002, 28.6, 27.6, 28.0, 2650600, 74216000.0], [19930527, 28.0, 28.0, 28.1, 27.6, 28.0, 1848600, 51760000.0], [19930528, 28.0, 28.0, 28.400000000000002, 27.8, 28.3, 1688300, 47778000.0], [19930531, 28.3, 28.45, 29.1, 28.400000000000002, 29.1, 1576500, 45876000.0], [19930601, 29.1, 29.1, 29.5, 28.6, 28.85, 1877100, 54154000.0], [19930602, 28.85, 28.8, 29.1, 28.6, 29.0, 1148400, 33303000.0], [19930603, 29.0, 29.0, 29.2, 28.900000000000002, 29.1, 1506000, 43824000.0], [19930604, 29.1, 29.0, 29.2, 28.900000000000002, 29.1, 1506000, 43824000.0], [19930607, 29.1, 29.0, 29.05, 28.6, 28.8, 707700, 20381000.0], [19930608, 28.8, 28.8, 28.85, 28.6, 28.7, 552100, 15845000.0], [19930609, 28.7, 28.75, 28.8, 28.150000000000002, 28.3, 572700, 16207000.0], [19930610, 28.3, 28.3, 28.3, 28.0, 28.25, 421700, 11913000.0], [19930611, 28.25, 28.2, 28.3, 27.650000000000002, 27.75, 750400, 20823000.0], [19930614, 27.75, 27.75, 27.75, 26.900000000000002, 27.05, 1063200, 28759000.0], [19930615, 27.05, 27.0, 27.45, 26.8, 27.35, 786700, 21516000.0], [19930616, 27.35, 27.3, 27.35, 27.1, 27.25, 445400, 12137000.0], [19930617, 27.25, 27.2, 27.2, 26.900000000000002, 27.150000000000002, 477600, 12966000.0], [19930618, 27.150000000000002, 27.1, 27.8, 27.05, 27.75, 812400, 22544000.0], [19930621, 27.75, 27.900000000000002, 28.2, 27.25, 27.3, 885900, 24185000.0], [19930622, 27.3, 27.3, 27.400000000000002, 27.0, 27.3, 551700, 15061000.0], [19930623, 27.3, 27.3, 27.400000000000002, 27.150000000000002, 27.25, 619300, 16875000.0], [19930624, 27.25, 27.3, 27.400000000000002, 27.150000000000002, 27.35, 816300, 22325000.0], [19930625, 27.35, 27.400000000000002, 27.5, 26.900000000000002, 27.05, 834200, 22565000.0], [19930628, 27.05, 27.0, 27.05, 26.5, 26.95, 507300, 13671000.0], [19930629, 26.95, 27.0, 27.1, 26.900000000000002, 27.05, 345000, 9332000.0], [19930630, 27.05, 27.1, 27.150000000000002, 26.8, 26.8, 471000, 12622000.0], [19930701, 26.8, 26.8, 26.8, 26.2, 26.3, 807200, 21229000.0], [19930702, 26.3, 26.3, 26.3, 25.25, 26.2, 1323800, 34683000.0], [19930705, 26.2, 26.2, 27.400000000000002, 25.55, 26.0, 1211100, 31488000.0], [19930706, 26.0, 26.0, 26.0, 25.3, 25.35, 670900, 17007000.0], [19930707, 25.35, 25.3, 25.45, 24.900000000000002, 25.150000000000002, 794500, 19981000.0], [19930708, 25.150000000000002, 25.1, 25.2, 24.900000000000002, 25.1, 550300, 13812000.0], [19930709, 25.1, 25.1, 25.1, 24.75, 24.8, 654900, 16241000.0], [19930712, 24.8, 24.8, 24.8, 22.900000000000002, 23.35, 1138300, 26579000.0], [19930713, 23.35, 23.35, 23.400000000000002, 22.900000000000002, 23.0, 633200, 14563000.0], [19930714, 23.0, 23.0, 23.400000000000002, 22.95, 23.2, 478800, 11108000.0], [19930715, 23.2, 23.2, 23.25, 22.75, 22.8, 520900, 11876000.0], [19930716, 22.8, 22.8, 22.85, 22.0, 22.0, 993200, 21850000.0], [19930719, 22.0, 22.0, 22.1, 20.55, 20.85, 1127300, 23504000.0], [19930720, 20.85, 20.7, 20.7, 19.45, 20.35, 1596900, 32496000.0], [19930721, 20.35, 20.5, 20.650000000000002, 19.7, 20.3, 1202600, 24412000.0], [19930722, 20.3, 20.3, 20.6, 19.95, 20.6, 818200, 16854000.0], [19930723, 20.6, 20.6, 22.1, 20.6, 21.85, 1303000, 28470000.0], [19930726, 21.85, 22.0, 22.5, 21.900000000000002, 22.45, 1660300, 37273000.0], [19930727, 22.45, 22.5, 24.0, 22.3, 24.0, 1927500, 46260000.0], [19930728, 24.0, 24.0, 25.5, 24.0, 24.650000000000002, 2587700, 63786000.0], [19930729, 24.650000000000002, 24.650000000000002, 24.75, 23.8, 24.5, 2313600, 56683000.0], [19930730, 24.5, 24.650000000000002, 24.900000000000002, 24.5, 24.6, 1920500, 47244000.0], [19930802, 24.6, 24.75, 25.35, 24.75, 24.8, 1835100, 45510000.0], [19930803, 24.8, 24.650000000000002, 24.7, 24.2, 24.2, 985100, 23839000.0], [19930804, 24.2, 24.05, 24.400000000000002, 23.95, 24.150000000000002, 862300, 20824000.0], [19930805, 24.150000000000002, 24.3, 24.7, 24.3, 24.7, 712500, 17598000.0], [19930806, 24.7, 24.7, 24.85, 24.2, 24.5, 770200, 18961000.0], [19930809, 24.5, 24.5, 25.400000000000002, 24.400000000000002, 25.3, 1445300, 36073000.0], [19930810, 25.3, 25.45, 25.8, 25.400000000000002, 25.45, 2145400, 54936000.0], [19930811, 25.45, 25.3, 26.5, 25.1, 26.5, 1782400, 45505000.0], [19930812, 26.5, 26.6, 26.95, 26.1, 26.7, 2825300, 75145000.0], [19930813, 26.7, 26.85, 27.05, 26.75, 26.85, 2504300, 67303000.0], [19930816, 26.85, 27.0, 27.5, 27.0, 27.25, 4046400, 109732000.0], [19930817, 27.25, 27.45, 29.2, 25.400000000000002, 25.400000000000002, 3730800, 103347000.0], [19930818, 25.400000000000002, 25.25, 26.5, 24.900000000000002, 25.45, 2665500, 67835000.0], [19930819, 25.45, 25.6, 25.7, 24.650000000000002, 24.900000000000002, 1129200, 28337000.0], [19930820, 24.900000000000002, 24.75, 24.75, 23.900000000000002, 24.0, 1530200, 36913000.0], [19930823, 24.0, 23.85, 23.85, 22.900000000000002, 23.0, 1445600, 33606000.0], [19930824, 23.0, 22.85, 24.8, 22.400000000000002, 24.7, 1742900, 41126000.0], [19930825, 24.7, 24.7, 24.7, 23.7, 23.75, 1171900, 28134000.0], [19930826, 23.75, 23.650000000000002, 24.0, 23.400000000000002, 23.650000000000002, 668000, 15844000.0], [19930827, 23.650000000000002, 23.5, 24.0, 23.0, 23.25, 908900, 21247000.0], [19930830, 23.25, 23.1, 23.6, 23.0, 23.25, 539800, 12541000.0], [19930831, 23.25, 23.3, 24.2, 23.3, 23.650000000000002, 575800, 13708000.0], [19930901, 23.650000000000002, 23.8, 24.0, 23.25, 23.3, 412800, 9697000.0], [19930902, 23.3, 23.2, 23.5, 23.150000000000002, 23.25, 346700, 8063000.0], [19930903, 23.25, 23.3, 23.7, 23.1, 23.7, 397700, 9287000.0], [19930906, 23.7, 23.85, 24.0, 23.5, 23.6, 396900, 9422000.0], [19930907, 23.6, 23.5, 23.7, 23.5, 23.55, 238200, 5620000.0], [19930908, 23.55, 23.5, 23.6, 23.3, 23.400000000000002, 313100, 7336000.0], [19930909, 23.400000000000002, 23.35, 23.6, 23.3, 23.35, 247900, 5812000.0], [19930910, 23.35, 23.35, 23.45, 23.0, 23.150000000000002, 367300, 8532000.0], [19930913, 23.150000000000002, 23.0, 23.0, 22.400000000000002, 22.400000000000002, 596400, 13446000.0], [19930914, 22.400000000000002, 22.25, 22.6, 22.1, 22.35, 571800, 12775000.0], [19930915, 22.35, 22.35, 22.6, 22.0, 22.05, 395000, 8709000.0], [19930916, 22.05, 22.0, 22.3, 21.900000000000002, 21.95, 476300, 10502000.0], [19930920, 21.95, 21.8, 22.95, 21.6, 22.900000000000002, 811900, 18128000.0], [19930921, 22.900000000000002, 22.8, 23.2, 22.35, 22.400000000000002, 641100, 14635000.0], [19930922, 22.400000000000002, 22.400000000000002, 22.75, 22.400000000000002, 22.6, 281000, 6338000.0], [19930923, 22.6, 22.7, 23.0, 22.650000000000002, 22.75, 437600, 9988000.0], [19930924, 22.75, 22.6, 22.6, 21.3, 22.05, 542100, 11947000.0], [19930927, 22.05, 22.05, 22.35, 22.0, 22.150000000000002, 184800, 4093000.0], [19930928, 22.150000000000002, 22.0, 22.25, 22.0, 22.2, 184600, 4090000.0], [19930929, 22.2, 22.2, 22.8, 22.2, 22.5, 334900, 7521000.0], [19930930, 22.5, 22.650000000000002, 22.900000000000002, 22.55, 22.6, 336400, 7627000.0], [19931004, 22.6, 22.75, 23.0, 22.7, 22.900000000000002, 262500, 5990000.0], [19931005, 22.900000000000002, 23.05, 23.25, 22.7, 22.8, 591600, 13634000.0], [19931006, 22.8, 22.8, 22.8, 22.400000000000002, 22.5, 220800, 4983000.0], [19931007, 22.5, 22.400000000000002, 22.6, 22.3, 22.35, 279200, 6254000.0], [19931008, 22.35, 22.5, 22.5, 22.3, 22.3, 280400, 6273000.0], [19931011, 22.3, 22.25, 22.400000000000002, 22.2, 22.25, 238300, 5300000.0], [19931012, 22.25, 22.25, 22.25, 22.1, 22.2, 288200, 6388000.0], [19931013, 22.2, 22.2, 22.25, 22.0, 22.05, 282000, 6235000.0], [19931014, 22.05, 22.05, 22.05, 21.95, 22.0, 256800, 5650000.0], [19931015, 22.0, 22.0, 22.25, 22.0, 22.1, 177400, 3917000.0], [19931018, 22.1, 22.0, 22.0, 21.85, 21.85, 240400, 5271000.0], [19931019, 21.85, 21.8, 21.95, 21.650000000000002, 21.85, 251900, 5488000.0], [19931020, 21.85, 21.8, 21.8, 21.650000000000002, 21.75, 200800, 4362000.0], [19931021, 21.75, 21.75, 21.8, 21.6, 21.6, 245400, 5318000.0], [19931022, 21.6, 21.6, 21.650000000000002, 21.35, 21.5, 319800, 6857000.0], [19931025, 21.5, 21.35, 21.35, 20.8, 20.85, 384400, 8085000.0], [19931026, 20.85, 20.85, 21.3, 20.6, 21.3, 315400, 6562000.0], [19931027, 21.3, 21.45, 21.5, 21.0, 21.35, 376900, 8042000.0], [19931028, 21.35, 21.35, 22.400000000000002, 21.2, 22.25, 402100, 8790000.0], [19931029, 22.25, 22.400000000000002, 22.45, 21.75, 21.85, 566900, 12559000.0], [19931101, 21.85, 21.7, 21.7, 21.45, 21.650000000000002, 314100, 6794000.0], [19931102, 21.650000000000002, 21.650000000000002, 22.05, 21.6, 22.0, 316800, 6949000.0], [19931103, 22.0, 22.0, 22.3, 21.85, 21.900000000000002, 280500, 6191000.0], [19931104, 21.900000000000002, 21.900000000000002, 22.1, 21.8, 21.85, 148100, 3241000.0], [19931105, 21.85, 21.8, 22.0, 21.75, 21.95, 197300, 4332000.0], [19931108, 21.95, 21.900000000000002, 22.35, 21.900000000000002, 22.3, 477300, 10610000.0], [19931109, 22.3, 22.3, 22.400000000000002, 22.0, 22.0, 388100, 8624000.0], [19931110, 22.0, 22.0, 22.95, 22.0, 22.75, 1013600, 22984000.0], [19931111, 22.75, 22.900000000000002, 23.5, 22.900000000000002, 23.0, 1056600, 24459000.0], [19931112, 23.0, 23.150000000000002, 23.400000000000002, 22.900000000000002, 23.2, 1050400, 24275000.0], [19931115, 23.2, 23.35, 24.35, 23.35, 23.8, 1947500, 46997000.0], [19931116, 23.8, 23.650000000000002, 23.7, 23.0, 23.05, 929200, 21640000.0], [19931117, 23.05, 23.0, 23.35, 22.8, 22.85, 871100, 20026000.0], [19931118, 22.85, 23.0, 23.0, 22.6, 22.8, 1046500, 23935000.0], [19931119, 22.8, 22.8, 23.0, 22.6, 22.650000000000002, 958200, 21807000.0], [19931122, 22.650000000000002, 22.7, 22.900000000000002, 22.6, 22.650000000000002, 859000, 19526000.0], [19931123, 22.650000000000002, 22.6, 22.650000000000002, 22.2, 22.25, 662600, 14889000.0], [19931124, 22.25, 22.1, 22.25, 21.85, 21.95, 691100, 15234000.0], [19931125, 21.95, 21.900000000000002, 22.3, 21.85, 22.150000000000002, 558700, 12303000.0], [19931126, 22.150000000000002, 22.2, 22.3, 22.0, 22.05, 533400, 11804000.0], [19931129, 22.05, 22.0, 22.05, 21.85, 22.0, 370800, 8141000.0], [19931130, 22.0, 22.0, 22.25, 22.0, 22.2, 284300, 6290000.0], [19931201, 22.2, 22.2, 22.2, 21.95, 22.0, 394700, 8695000.0], [19931202, 22.0, 22.0, 22.0, 21.8, 21.900000000000002, 320700, 7029000.0], [19931203, 21.900000000000002, 21.900000000000002, 21.95, 21.8, 21.8, 432200, 9436000.0], [19931206, 21.8, 21.85, 22.2, 21.8, 21.85, 438100, 9576000.0], [19931207, 21.85, 21.85, 21.900000000000002, 21.5, 21.7, 526500, 11487000.0], [19931208, 21.7, 21.7, 21.8, 21.650000000000002, 21.7, 425400, 9241000.0], [19931209, 21.7, 21.8, 21.8, 21.6, 21.650000000000002, 487300, 10586000.0], [19931210, 21.650000000000002, 21.650000000000002, 22.900000000000002, 21.6, 22.400000000000002, 900200, 20017000.0], [19931213, 22.400000000000002, 22.55, 22.900000000000002, 21.35, 21.8, 1130800, 25092000.0], [19931214, 21.8, 21.85, 22.2, 21.7, 21.75, 539800, 11776000.0], [19931215, 21.75, 21.8, 22.7, 21.8, 22.650000000000002, 623600, 13790000.0], [19931216, 22.650000000000002, 22.8, 23.0, 22.5, 22.6, 1475900, 33672000.0], [19931217, 22.6, 22.45, 22.6, 22.25, 22.45, 666600, 14984000.0], [19931220, 22.45, 22.6, 22.650000000000002, 21.55, 21.95, 1450100, 31968000.0], [19931221, 21.95, 21.95, 22.400000000000002, 21.8, 22.35, 814400, 17949000.0], [19931222, 22.35, 22.5, 22.5, 22.0, 22.0, 548700, 12213000.0], [19931223, 22.0, 22.0, 22.3, 21.900000000000002, 21.95, 463400, 10232000.0], [19931224, 21.95, 21.650000000000002, 22.3, 21.650000000000002, 22.25, 493200, 10823000.0], [19931227, 22.25, 22.35, 22.400000000000002, 21.95, 22.0, 369400, 8172000.0], [19931228, 22.0, 22.0, 22.0, 21.900000000000002, 21.900000000000002, 371400, 8155000.0], [19931229, 21.900000000000002, 21.900000000000002, 22.2, 21.8, 21.85, 269800, 5908000.0], [19931230, 21.85, 21.85, 22.5, 21.8, 22.25, 682700, 15135000.0], [19931231, 22.25, 22.5, 22.7, 22.25, 22.35, 925300, 20802000.0], [19940103, 22.35, 22.35, 22.35, 21.900000000000002, 21.900000000000002, 308200, 6793000.0], [19940104, 21.900000000000002, 21.85, 22.1, 21.85, 21.900000000000002, 215200, 4719000.0], [19940105, 21.900000000000002, 21.900000000000002, 21.95, 21.8, 21.8, 315900, 6900000.0], [19940106, 21.8, 21.900000000000002, 22.25, 21.900000000000002, 22.2, 440700, 9720000.0], [19940107, 22.2, 22.3, 22.400000000000002, 21.85, 22.0, 599600, 13288000.0], [19940110, 22.0, 22.0, 22.400000000000002, 22.0, 22.1, 470200, 10437000.0], [19940111, 22.1, 22.1, 22.2, 22.0, 22.0, 336400, 7418000.0], [19940112, 22.0, 21.900000000000002, 22.0, 21.900000000000002, 21.95, 200400, 4398000.0], [19940113, 21.95, 21.900000000000002, 22.0, 21.55, 21.650000000000002, 369900, 8035000.0], [19940114, 21.650000000000002, 21.75, 21.75, 21.0, 21.1, 854200, 18181000.0], [19940117, 21.1, 21.1, 21.2, 20.900000000000002, 20.95, 336800, 7069000.0], [19940118, 20.95, 20.900000000000002, 21.0, 20.3, 20.95, 358100, 7375000.0], [19940119, 20.95, 21.0, 21.0, 20.3, 20.45, 273400, 5604000.0], [19940120, 20.45, 20.2, 20.2, 20.0, 20.150000000000002, 306500, 6163000.0], [19940121, 20.150000000000002, 20.05, 20.150000000000002, 20.0, 20.1, 278800, 5599000.0], [19940124, 20.1, 20.150000000000002, 20.400000000000002, 20.0, 20.05, 261600, 5275000.0], [19940125, 20.05, 20.05, 20.150000000000002, 19.75, 19.8, 311600, 6213000.0], [19940126, 19.8, 19.8, 19.8, 19.0, 19.3, 382300, 7410000.0], [19940127, 19.3, 19.2, 19.35, 18.95, 19.35, 321700, 6175000.0], [19940128, 19.35, 19.400000000000002, 19.400000000000002, 19.0, 19.0, 292500, 5611000.0], [19940131, 19.0, 18.8, 18.8, 17.85, 18.05, 466500, 8491000.0], [19940201, 18.05, 17.85, 18.5, 17.5, 18.0, 417000, 7542000.0], [19940202, 18.0, 17.900000000000002, 18.6, 17.900000000000002, 18.55, 378900, 6902000.0], [19940203, 18.55, 18.8, 19.8, 18.75, 19.8, 869600, 16881000.0], [19940204, 19.8, 20.0, 20.6, 20.0, 20.6, 979600, 19850000.0], [19940214, 20.6, 20.85, 21.0, 18.900000000000002, 19.0, 627900, 12358000.0], [19940215, 19.0, 18.900000000000002, 19.0, 18.5, 18.900000000000002, 419900, 7881000.0], [19940216, 18.900000000000002, 19.0, 19.1, 18.7, 18.95, 312700, 5937000.0], [19940217, 18.95, 18.8, 18.8, 18.400000000000002, 18.5, 251700, 4661000.0], [19940218, 18.5, 18.3, 18.7, 18.3, 18.55, 224700, 4156000.0], [19940221, 18.55, 18.3, 18.3, 18.0, 18.0, 348600, 6319000.0], [19940222, 18.0, 18.3, 19.25, 18.2, 18.35, 860800, 16108000.0], [19940223, 18.35, 18.5, 18.8, 18.0, 18.25, 250500, 4594000.0], [19940224, 18.25, 18.55, 18.8, 18.25, 18.650000000000002, 381700, 7023000.0], [19940225, 18.650000000000002, 18.95, 18.95, 18.5, 18.6, 489400, 9149000.0], [19940228, 18.6, 18.6, 18.6, 18.1, 18.150000000000002, 207600, 3813000.0], [19940301, 18.150000000000002, 18.1, 18.2, 18.05, 18.1, 237500, 4304000.0], [19940302, 18.1, 18.1, 18.150000000000002, 17.95, 18.0, 193700, 3496000.0], [19940303, 18.0, 18.0, 18.0, 17.6, 17.75, 335900, 5954000.0], [19940304, 17.75, 17.6, 17.6, 17.400000000000002, 17.400000000000002, 382000, 6674000.0], [19940307, 17.400000000000002, 17.400000000000002, 17.400000000000002, 16.5, 17.0, 508200, 8561000.0], [19940308, 17.0, 17.0, 17.0, 16.7, 16.85, 235600, 3968000.0], [19940309, 16.85, 16.85, 16.9, 16.75, 16.8, 198800, 3339000.0], [19940310, 16.8, 16.8, 16.8, 16.5, 16.55, 303800, 5042000.0], [19940311, 16.55, 16.55, 16.95, 16.0, 16.6, 440000, 7196000.0], [19940314, 16.6, 16.9, 17.6, 16.8, 17.2, 594300, 10174000.0], [19940315, 17.2, 17.5, 17.55, 16.7, 16.7, 440100, 7512000.0], [19940316, 16.7, 16.65, 16.7, 16.4, 16.7, 251400, 4160000.0], [19940317, 16.7, 16.8, 17.1, 16.8, 17.0, 477500, 8089000.0], [19940318, 17.0, 17.1, 17.2, 16.8, 16.95, 422200, 7176000.0], [19940321, 16.95, 17.2, 17.2, 16.5, 16.5, 249900, 4176000.0], [19940322, 16.5, 16.4, 16.4, 16.1, 16.15, 268200, 4347000.0], [19940323, 16.15, 16.05, 16.05, 15.700000000000001, 15.75, 548700, 8705000.0], [19940324, 15.75, 15.700000000000001, 15.75, 15.25, 15.35, 593500, 9144000.0], [19940325, 15.35, 15.35, 15.5, 15.3, 15.3, 401600, 6168000.0], [19940328, 15.3, 16.3, 19.5, 15.450000000000001, 15.5, 766600, 12272000.0], [19940329, 15.5, 15.5, 15.8, 15.25, 15.8, 427000, 6567000.0], [19940330, 15.8, 15.8, 15.9, 15.25, 15.65, 912700, 14267000.0], [19940331, 15.65, 15.65, 15.75, 15.0, 15.05, 418600, 6460000.0], [19940401, 15.05, 15.0, 15.05, 14.85, 14.9, 519600, 7772000.0], [19940404, 14.9, 14.9, 15.0, 14.55, 14.65, 322000, 4784000.0], [19940405, 14.65, 14.6, 14.75, 14.5, 14.6, 346900, 5058000.0], [19940406, 14.6, 14.6, 14.75, 14.55, 14.75, 195400, 2873000.0], [19940407, 14.75, 14.8, 14.950000000000001, 14.75, 14.75, 297800, 4418000.0], [19940408, 14.75, 14.65, 14.65, 14.15, 14.3, 258700, 3725000.0], [19940411, 14.3, 14.3, 14.3, 13.5, 13.6, 351700, 4883000.0], [19940412, 13.6, 13.6, 13.6, 12.8, 13.1, 661000, 8693000.0], [19940413, 13.1, 13.4, 13.5, 12.9, 12.9, 465800, 6141000.0], [19940414, 12.9, 12.6, 12.8, 12.200000000000001, 12.200000000000001, 710900, 8838000.0], [19940415, 12.200000000000001, 12.1, 12.8, 12.0, 12.75, 2284400, 28149000.0], [19940418, 12.75, 12.85, 12.85, 12.35, 12.4, 1276100, 16113000.0], [19940419, 12.4, 12.3, 12.3, 11.75, 11.85, 1011200, 12196000.0], [19940420, 11.85, 11.700000000000001, 12.200000000000001, 11.6, 11.85, 958500, 11295000.0], [19940421, 11.85, 11.9, 12.4, 11.9, 12.3, 1051200, 12856000.0], [19940422, 12.3, 12.4, 12.4, 12.05, 12.1, 958000, 11702000.0], [19940425, 12.1, 12.1, 12.450000000000001, 12.0, 12.35, 423200, 5215000.0], [19940426, 12.35, 12.4, 12.8, 12.35, 12.8, 867500, 10981000.0], [19940427, 12.8, 12.85, 13.5, 12.81, 13.5, 1778400, 23317000.0], [19940428, 13.5, 13.6, 14.8, 13.6, 14.4, 5982900, 86057000.0], [19940429, 14.4, 14.3, 16.0, 14.0, 15.99, 6530900, 97754000.0], [19940503, 15.99, 16.5, 18.900000000000002, 16.5, 18.0, 9029400, 161442000.0], [19940504, 18.0, 18.5, 18.650000000000002, 16.5, 16.55, 7888100, 137414000.0], [19940505, 16.55, 16.3, 17.5, 16.0, 17.150000000000002, 6164500, 104136000.0], [19940506, 17.150000000000002, 17.3, 17.5, 16.6, 17.01, 6067500, 103806000.0], [19940509, 17.01, 17.2, 18.2, 17.0, 17.56, 7077400, 124237000.0], [19940510, 17.56, 17.7, 17.7, 16.98, 17.12, 3853200, 65998000.0], [19940511, 17.12, 17.25, 17.39, 16.7, 16.8, 2271000, 39041000.0], [19940512, 16.8, 16.7, 16.85, 16.3, 16.3, 1574300, 26116000.0], [19940513, 16.3, 16.35, 16.9, 16.15, 16.88, 1328900, 21907000.0], [19940516, 16.88, 17.1, 17.2, 16.68, 17.05, 1440700, 24425000.0], [19940517, 17.05, 17.0, 17.0, 16.51, 16.55, 456200, 7620000.0], [19940518, 16.55, 16.5, 16.69, 16.3, 16.4, 434800, 7168000.0], [19940519, 16.4, 16.32, 16.8, 16.28, 16.65, 556200, 9167000.0], [19940520, 16.65, 16.65, 16.8, 16.38, 16.5, 461200, 7706000.0], [19940523, 16.5, 16.6, 16.64, 16.2, 16.28, 271100, 4439000.0], [19940524, 16.28, 16.21, 16.35, 16.2, 16.26, 190900, 3107000.0], [19940525, 16.26, 16.26, 16.5, 15.8, 15.9, 374800, 6035000.0], [19940526, 15.9, 15.9, 15.9, 15.15, 15.18, 701500, 10882000.0], [19940527, 15.18, 15.200000000000001, 15.5, 14.92, 15.01, 918000, 14039000.0], [19940530, 15.01, 15.0, 15.0, 14.1, 14.290000000000001, 525400, 7502000.0], [19940531, 14.290000000000001, 14.05, 14.8, 14.01, 14.6, 766000, 11049000.0], [19940601, 14.6, 14.6, 14.6, 14.1, 14.1, 615600, 8824000.0], [19940602, 14.1, 14.05, 14.38, 14.0, 14.17, 441600, 6263000.0], [19940603, 14.17, 14.200000000000001, 14.56, 14.17, 14.23, 785200, 11318000.0], [19940606, 14.23, 14.23, 14.48, 14.1, 14.15, 304600, 4321000.0], [19940607, 14.15, 14.15, 14.17, 14.11, 14.13, 121800, 1722000.0], [19940608, 14.13, 14.05, 14.32, 14.0, 14.3, 389700, 5495000.0], [19940609, 14.3, 14.3, 14.5, 14.120000000000001, 14.13, 326900, 4658000.0], [19940610, 14.13, 14.1, 14.11, 14.030000000000001, 14.06, 337000, 4738000.0], [19940613, 14.06, 14.0, 14.0, 13.6, 13.65, 451100, 6230000.0], [19940614, 13.65, 13.51, 13.64, 13.15, 13.22, 472700, 6304000.0], [19940615, 13.22, 13.1, 13.3, 13.01, 13.280000000000001, 260400, 3444000.0], [19940616, 13.280000000000001, 13.3, 14.0, 13.280000000000001, 13.780000000000001, 463700, 6275000.0], [19940617, 13.780000000000001, 13.88, 14.540000000000001, 13.700000000000001, 14.5, 1023300, 14379000.0], [19940620, 14.5, 14.5, 14.620000000000001, 14.0, 14.08, 1753200, 25189000.0], [19940621, 14.08, 13.950000000000001, 13.96, 13.8, 13.91, 528700, 7337000.0], [19940622, 13.91, 13.8, 14.200000000000001, 13.8, 14.08, 242200, 3405000.0], [19940623, 14.08, 14.0, 14.15, 14.0, 14.030000000000001, 246000, 3456000.0], [19940624, 14.030000000000001, 14.0, 14.0, 13.870000000000001, 13.89, 334300, 4656000.0], [19940627, 13.89, 13.8, 13.8, 13.450000000000001, 13.46, 435700, 5892000.0], [19940628, 13.46, 13.4, 13.44, 13.15, 13.27, 294100, 3909000.0], [19940629, 13.27, 13.27, 13.4, 13.19, 13.25, 360700, 4797000.0], [19940630, 13.25, 13.21, 13.48, 13.200000000000001, 13.44, 257500, 3431000.0], [19940701, 13.44, 13.3, 13.42, 13.3, 13.3, 244400, 3265000.0], [19940704, 13.3, 13.200000000000001, 13.280000000000001, 13.200000000000001, 13.23, 470100, 6211000.0], [19940708, 13.23, 13.16, 13.86, 13.02, 13.8, 1526400, 20535000.0], [19940711, 13.8, 8.700000000000001, 8.75, 8.4, 8.55, 974600, 8329000.0], [19940712, 8.55, 8.55, 8.69, 8.55, 8.64, 486400, 4198000.0], [19940713, 8.64, 8.700000000000001, 8.950000000000001, 8.700000000000001, 8.89, 559400, 4919000.0], [19940714, 8.89, 8.9, 9.06, 8.85, 8.85, 1821800, 16340000.0], [19940715, 8.85, 8.9, 8.950000000000001, 8.6, 8.63, 1219100, 10693000.0], [19940718, 8.63, 8.5, 8.5, 8.25, 8.28, 852900, 7078000.0], [19940719, 8.28, 8.25, 8.49, 8.2, 8.3, 644600, 5346000.0], [19940720, 8.3, 8.34, 8.35, 8.25, 8.28, 449900, 3731000.0], [19940721, 8.28, 8.2, 8.24, 8.15, 8.18, 511400, 4178000.0], [19940722, 8.18, 8.15, 8.25, 8.01, 8.14, 610900, 4953000.0], [19940725, 8.14, 8.1, 8.3, 8.01, 8.26, 727800, 5927000.0], [19940726, 8.26, 8.38, 8.52, 8.28, 8.51, 1385000, 11653000.0], [19940727, 8.51, 8.55, 8.63, 8.15, 8.17, 1852200, 15583000.0], [19940728, 8.17, 8.17, 8.2, 7.930000000000001, 7.97, 1718400, 13860000.0], [19940729, 7.97, 7.9, 8.05, 7.83, 8.0, 869300, 6905000.0], [19940801, 8.0, 9.0, 9.75, 8.8, 9.6, 9217100, 85851000.0], [19940802, 9.6, 10.0, 10.8, 9.8, 9.8, 7911200, 82378000.0], [19940803, 9.8, 9.700000000000001, 10.85, 9.700000000000001, 10.8, 8999200, 92424000.0], [19940804, 10.8, 11.3, 11.700000000000001, 10.5, 10.99, 16565000, 183612000.0], [19940805, 10.99, 11.0, 11.5, 10.700000000000001, 11.450000000000001, 12671500, 141240992.0], [19940808, 11.450000000000001, 11.88, 12.3, 11.55, 11.84, 15879200, 188779008.0], [19940809, 11.84, 11.700000000000001, 11.700000000000001, 10.950000000000001, 11.0, 6285800, 71257000.0], [19940810, 11.0, 11.1, 11.9, 10.85, 11.82, 7694300, 87701000.0], [19940811, 11.82, 12.3, 12.5, 11.5, 11.51, 11715400, 140836992.0], [19940812, 11.51, 11.3, 11.700000000000001, 11.19, 11.33, 5474200, 62243000.0], [19940815, 11.33, 11.200000000000001, 11.450000000000001, 11.0, 11.22, 3083800, 34473000.0], [19940816, 11.22, 11.200000000000001, 11.55, 11.1, 11.33, 4111100, 46913000.0], [19940817, 11.33, 11.6, 11.6, 11.41, 11.6, 2505000, 28818000.0], [19940818, 11.6, 11.9, 12.48, 11.8, 12.3, 13254500, 161688000.0], [19940819, 12.3, 12.3, 12.450000000000001, 11.700000000000001, 11.9, 10199200, 124188000.0], [19940822, 11.9, 11.56, 11.8, 11.3, 11.450000000000001, 5455500, 63333000.0], [19940823, 11.450000000000001, 11.67, 11.8, 11.35, 11.78, 3353200, 38689000.0], [19940824, 11.78, 11.85, 11.9, 11.6, 11.620000000000001, 3272300, 38368000.0], [19940825, 11.620000000000001, 11.48, 11.620000000000001, 11.4, 11.4, 2642800, 30361000.0], [19940826, 11.4, 11.4, 11.75, 11.4, 11.51, 2984300, 34377000.0], [19940829, 11.51, 11.450000000000001, 12.35, 11.34, 11.86, 9382400, 111957000.0], [19940830, 11.86, 12.6, 12.85, 11.9, 12.27, 11972000, 147834000.0], [19940831, 12.27, 12.5, 12.6, 12.25, 12.5, 13848100, 171908000.0], [19940901, 12.5, 12.8, 13.5, 12.8, 13.120000000000001, 20163500, 265266000.0], [19940902, 13.120000000000001, 13.1, 13.49, 13.05, 13.450000000000001, 11250100, 149247008.0], [19940905, 13.450000000000001, 14.450000000000001, 16.25, 14.450000000000001, 16.09, 19990700, 307230016.0], [19940906, 16.09, 16.5, 17.3, 16.2, 16.92, 19601900, 329172000.0], [19940907, 16.92, 16.9, 16.9, 15.0, 15.4, 18619000, 302519008.0], [19940908, 15.4, 15.200000000000001, 16.9, 15.200000000000001, 16.55, 16137200, 258526000.0], [19940909, 16.55, 16.9, 16.9, 15.700000000000001, 15.8, 16878600, 278488992.0], [19940912, 15.8, 16.0, 17.2, 16.0, 17.12, 26791500, 452967008.0], [19940913, 17.12, 17.5, 18.05, 17.0, 17.23, 26665000, 468512992.0], [19940914, 17.23, 17.28, 17.330000000000002, 16.48, 16.78, 14433900, 242654000.0], [19940915, 16.78, 16.35, 16.68, 16.02, 16.1, 8103400, 132154000.0], [19940916, 16.1, 16.5, 16.68, 16.2, 16.5, 8148400, 134156000.0], [19940919, 16.5, 16.4, 16.4, 16.09, 16.2, 3735000, 60725000.0], [19940920, 16.2, 16.0, 16.1, 15.75, 15.94, 4674500, 74605000.0], [19940921, 15.94, 16.0, 16.63, 16.0, 16.5, 4312700, 70582000.0], [19940922, 16.5, 16.8, 16.8, 16.05, 16.18, 4699500, 77060000.0], [19940923, 16.18, 16.5, 16.95, 16.3, 16.51, 17189900, 284918016.0], [19940926, 16.51, 16.55, 16.6, 16.2, 16.54, 5386200, 88640000.0], [19940927, 16.54, 16.5, 16.6, 16.1, 16.42, 3892100, 63295000.0], [19940928, 16.42, 16.45, 16.6, 16.0, 16.44, 6076600, 99521000.0], [19940929, 16.44, 16.55, 16.69, 14.5, 15.5, 7931200, 124776000.0], [19940930, 15.5, 15.3, 15.3, 14.200000000000001, 14.4, 6871400, 100998000.0], [19941005, 14.4, 13.9, 14.0, 12.05, 12.39, 8274300, 106775000.0], [19941006, 12.39, 12.4, 13.02, 12.0, 12.08, 7094600, 89359000.0], [19941007, 12.08, 11.8, 13.0, 10.700000000000001, 12.6, 13779700, 162238000.0], [19941010, 12.6, 12.5, 12.5, 11.5, 12.0, 6459800, 78307000.0], [19941011, 12.0, 11.9, 12.3, 11.9, 12.08, 1596100, 19297000.0], [19941012, 12.08, 12.08, 12.18, 12.0, 12.02, 1747400, 21098000.0], [19941013, 12.02, 12.1, 12.18, 11.48, 11.5, 2496900, 29296000.0], [19941014, 11.5, 11.4, 11.8, 10.950000000000001, 11.68, 4328200, 49181000.0], [19941017, 11.68, 11.38, 11.38, 11.01, 11.15, 1702400, 19106000.0], [19941018, 11.15, 11.05, 11.31, 11.0, 11.19, 844100, 9433000.0], [19941019, 11.19, 11.18, 11.42, 11.18, 11.42, 1072100, 12097000.0], [19941020, 11.42, 11.42, 12.08, 11.4, 11.9, 2389300, 27788000.0], [19941021, 11.9, 12.200000000000001, 12.200000000000001, 11.450000000000001, 11.58, 3245000, 38672000.0], [19941024, 11.58, 11.5, 12.18, 11.5, 12.18, 2749500, 32625000.0], [19941025, 12.18, 12.38, 12.5, 11.700000000000001, 11.700000000000001, 5461900, 65954000.0], [19941026, 11.700000000000001, 11.6, 11.700000000000001, 11.4, 11.450000000000001, 1805600, 20817000.0], [19941027, 11.450000000000001, 11.450000000000001, 11.68, 11.4, 11.68, 1003600, 11570000.0], [19941028, 11.68, 11.68, 11.790000000000001, 11.38, 11.4, 1320100, 15206000.0], [19941031, 11.4, 11.65, 11.65, 11.16, 11.200000000000001, 1398500, 15753000.0], [19941101, 11.200000000000001, 11.4, 11.4, 11.200000000000001, 11.32, 432500, 4888000.0], [19941102, 11.32, 11.3, 11.5, 11.200000000000001, 11.370000000000001, 403500, 4575000.0], [19941103, 11.370000000000001, 11.3, 11.6, 11.290000000000001, 11.51, 807300, 9285000.0], [19941104, 11.51, 11.55, 11.620000000000001, 11.23, 11.26, 731500, 8330000.0], [19941107, 11.26, 11.18, 11.3, 11.0, 11.24, 478500, 5325000.0], [19941108, 11.24, 11.24, 11.6, 11.24, 11.450000000000001, 1427700, 16412000.0], [19941109, 11.450000000000001, 11.5, 11.6, 11.35, 11.58, 1190000, 13646000.0], [19941110, 11.58, 11.6, 11.790000000000001, 11.4, 11.46, 1647200, 19099000.0], [19941111, 11.46, 11.46, 11.620000000000001, 11.4, 11.620000000000001, 644300, 7431000.0], [19941114, 11.620000000000001, 11.75, 11.78, 11.5, 11.620000000000001, 967900, 11270000.0], [19941115, 11.620000000000001, 11.5, 11.55, 11.43, 11.46, 672100, 7721000.0], [19941116, 11.46, 11.36, 11.450000000000001, 11.35, 11.4, 354600, 4037000.0], [19941117, 11.4, 11.4, 11.5, 11.31, 11.33, 320300, 3642000.0], [19941118, 11.33, 11.3, 11.3, 11.18, 11.28, 556600, 6254000.0], [19941121, 11.28, 11.28, 11.3, 11.23, 11.26, 204100, 2299000.0], [19941122, 11.26, 11.26, 11.36, 11.25, 11.28, 195900, 2212000.0], [19941123, 11.28, 11.28, 11.3, 11.13, 11.25, 335900, 3760000.0], [19941124, 11.25, 11.200000000000001, 11.25, 11.1, 11.18, 281400, 3144000.0], [19941125, 11.18, 11.200000000000001, 11.38, 11.200000000000001, 11.23, 460600, 5204000.0], [19941128, 11.23, 11.15, 11.26, 11.11, 11.17, 461400, 5155000.0], [19941129, 11.17, 11.13, 11.25, 11.11, 11.25, 357300, 3984000.0], [19941130, 11.25, 11.35, 11.35, 11.19, 11.200000000000001, 414400, 4651000.0], [19941201, 11.200000000000001, 11.200000000000001, 11.34, 11.200000000000001, 11.21, 168700, 1891000.0], [19941202, 11.21, 11.3, 11.32, 11.18, 11.19, 260900, 2927000.0], [19941205, 11.19, 11.200000000000001, 11.200000000000001, 10.98, 10.99, 596200, 6597000.0], [19941206, 10.99, 10.99, 10.99, 10.75, 10.78, 689700, 7458000.0], [19941207, 10.78, 10.8, 10.950000000000001, 10.75, 10.84, 252500, 2730000.0], [19941208, 10.84, 10.84, 10.85, 10.65, 10.65, 386100, 4146000.0], [19941209, 10.65, 10.5, 10.51, 10.35, 10.47, 469000, 4887000.0], [19941212, 10.47, 10.450000000000001, 10.450000000000001, 10.25, 10.290000000000001, 443000, 4566000.0], [19941213, 10.290000000000001, 10.200000000000001, 10.5, 10.05, 10.35, 639100, 6573000.0], [19941214, 10.35, 10.5, 10.5, 10.15, 10.19, 431600, 4425000.0], [19941215, 10.19, 10.19, 11.85, 10.15, 11.3, 1673300, 18059000.0], [19941216, 11.3, 11.4, 11.4, 10.75, 11.120000000000001, 3018600, 33910000.0], [19941219, 11.120000000000001, 11.1, 11.19, 10.6, 10.63, 1177200, 12774000.0], [19941220, 10.63, 10.6, 10.85, 10.6, 10.68, 830500, 8882000.0], [19941221, 10.68, 10.65, 10.77, 10.25, 10.4, 1267300, 13341000.0], [19941222, 10.4, 10.450000000000001, 10.5, 10.25, 10.3, 800600, 8265000.0], [19941223, 10.3, 10.3, 10.56, 10.290000000000001, 10.43, 762200, 7938000.0], [19941226, 10.43, 10.4, 10.5, 10.3, 10.370000000000001, 373500, 3870000.0], [19941227, 10.370000000000001, 10.3, 10.38, 10.18, 10.22, 880800, 9016000.0], [19941228, 10.22, 10.4, 10.4, 10.24, 10.36, 353200, 3642000.0], [19941229, 10.36, 10.36, 10.49, 10.28, 10.32, 484400, 5007000.0], [19941230, 10.32, 10.4, 10.55, 10.3, 10.48, 913100, 9487000.0], [19950104, 10.48, 10.72, 11.18, 10.5, 11.16, 1749600, 19147000.0], [19950105, 11.16, 11.200000000000001, 11.4, 10.94, 11.120000000000001, 3221200, 35935000.0], [19950106, 11.120000000000001, 11.05, 11.16, 10.8, 11.16, 1257900, 13919000.0], [19950109, 11.16, 11.0, 11.1, 10.74, 10.790000000000001, 721800, 7856000.0], [19950110, 10.790000000000001, 10.700000000000001, 10.700000000000001, 10.4, 10.450000000000001, 1465200, 15443000.0], [19950111, 10.450000000000001, 10.450000000000001, 10.64, 10.450000000000001, 10.56, 706700, 7442000.0], [19950112, 10.56, 10.56, 10.58, 10.4, 10.4, 660400, 6913000.0], [19950113, 10.4, 10.35, 10.450000000000001, 10.26, 10.4, 485400, 5034000.0], [19950116, 10.4, 10.450000000000001, 10.450000000000001, 10.11, 10.22, 769200, 7915000.0], [19950117, 10.22, 10.200000000000001, 10.4, 10.15, 10.27, 344700, 3535000.0], [19950118, 10.27, 10.3, 10.55, 10.25, 10.450000000000001, 447500, 4654000.0], [19950119, 10.450000000000001, 10.55, 10.55, 10.21, 10.21, 716900, 7417000.0], [19950120, 10.21, 10.21, 10.39, 10.13, 10.290000000000001, 717300, 7360000.0], [19950123, 10.290000000000001, 10.21, 10.39, 10.21, 10.28, 383500, 3940000.0], [19950124, 10.28, 10.28, 10.41, 10.28, 10.4, 522000, 5404000.0], [19950125, 10.4, 10.450000000000001, 10.59, 10.4, 10.59, 916700, 9647000.0], [19950126, 10.59, 10.59, 10.59, 10.4, 10.55, 726800, 7657000.0], [19950127, 10.55, 10.55, 10.68, 10.5, 10.540000000000001, 925600, 9776000.0], [19950213, 10.540000000000001, 10.6, 10.6, 10.34, 10.57, 325000, 3424000.0], [19950214, 10.57, 10.5, 10.6, 10.450000000000001, 10.5, 197000, 2070000.0], [19950215, 10.5, 10.5, 10.53, 10.46, 10.5, 220300, 2312000.0], [19950216, 10.5, 10.450000000000001, 10.5, 10.450000000000001, 10.46, 157800, 1651000.0], [19950217, 10.46, 10.41, 10.6, 10.4, 10.44, 252600, 2641000.0], [19950220, 10.44, 10.4, 10.46, 10.4, 10.42, 162000, 1688000.0], [19950221, 10.42, 10.4, 10.48, 10.4, 10.48, 313200, 3272000.0], [19950222, 10.48, 10.48, 11.3, 10.38, 11.24, 1545800, 16892000.0], [19950223, 11.24, 11.200000000000001, 11.24, 10.68, 10.86, 2475500, 27151000.0], [19950224, 10.86, 10.86, 10.9, 10.450000000000001, 10.55, 1398700, 14912000.0], [19950227, 10.55, 10.540000000000001, 11.1, 10.540000000000001, 10.6, 1167800, 12467000.0], [19950228, 10.6, 10.6, 10.68, 10.55, 10.63, 319600, 3393000.0], [19950301, 10.63, 10.63, 10.8, 10.6, 10.8, 687100, 7369000.0], [19950302, 10.8, 10.8, 10.82, 10.71, 10.78, 422500, 4553000.0], [19950303, 10.78, 10.700000000000001, 11.0, 10.700000000000001, 10.89, 1141500, 12369000.0], [19950306, 10.89, 10.89, 11.14, 10.89, 11.14, 1382600, 15263000.0], [19950307, 11.14, 11.28, 11.38, 10.91, 11.35, 3497200, 39357000.0], [19950308, 11.35, 11.35, 11.36, 11.05, 11.200000000000001, 1922800, 21596000.0], [19950309, 11.200000000000001, 11.200000000000001, 11.200000000000001, 10.9, 10.9, 1158900, 12771000.0], [19950310, 10.9, 10.99, 11.18, 10.85, 10.88, 1127000, 12347000.0], [19950313, 10.88, 11.1, 11.18, 10.75, 10.8, 944300, 10317000.0], [19950314, 10.8, 10.85, 10.96, 10.700000000000001, 10.73, 668000, 7210000.0], [19950315, 10.73, 10.9, 10.93, 10.5, 10.6, 964600, 10327000.0], [19950316, 10.6, 10.6, 10.71, 10.53, 10.700000000000001, 298200, 3175000.0], [19950317, 10.700000000000001, 10.700000000000001, 10.8, 10.6, 10.700000000000001, 510400, 5461000.0], [19950320, 10.700000000000001, 10.75, 10.870000000000001, 10.57, 10.57, 285400, 3044000.0], [19950321, 10.57, 10.57, 10.69, 10.5, 10.63, 532600, 5647000.0], [19950322, 10.63, 10.6, 10.81, 10.56, 10.75, 487000, 5207000.0], [19950323, 10.75, 10.94, 10.94, 10.65, 10.65, 355900, 3831000.0], [19950324, 10.65, 10.65, 10.8, 10.6, 10.700000000000001, 265900, 2842000.0], [19950327, 10.700000000000001, 10.65, 10.8, 10.65, 10.74, 657800, 7048000.0], [19950328, 10.74, 10.75, 10.75, 10.66, 10.68, 197700, 2116000.0], [19950329, 10.68, 10.64, 10.8, 10.4, 10.8, 315600, 3373000.0], [19950330, 10.8, 10.8, 10.85, 10.6, 10.6, 610000, 6520000.0], [19950331, 10.6, 10.6, 10.76, 10.6, 10.76, 377600, 4038000.0], [19950403, 10.76, 10.78, 10.88, 10.75, 10.8, 601100, 6494000.0], [19950404, 10.8, 10.8, 10.8, 10.63, 10.73, 473700, 5064000.0], [19950405, 10.73, 10.73, 10.82, 10.61, 10.61, 337200, 3603000.0], [19950406, 10.61, 10.6, 10.72, 10.57, 10.65, 484600, 5147000.0], [19950407, 10.65, 10.61, 11.120000000000001, 10.61, 10.98, 1576400, 17257000.0], [19950410, 10.98, 10.99, 11.200000000000001, 10.84, 10.99, 1163300, 12865000.0], [19950411, 10.99, 10.9, 10.9, 10.65, 10.68, 816500, 8779000.0], [19950412, 10.68, 10.61, 10.700000000000001, 10.6, 10.67, 529100, 5635000.0], [19950413, 10.67, 10.67, 10.9, 10.620000000000001, 10.64, 412600, 4398000.0], [19950414, 10.64, 10.6, 10.65, 10.6, 10.620000000000001, 363300, 3855000.0], [19950417, 10.620000000000001, 10.620000000000001, 10.78, 10.6, 10.620000000000001, 313000, 3348000.0], [19950418, 10.620000000000001, 10.5, 10.68, 10.5, 10.59, 388700, 4118000.0], [19950419, 10.59, 10.52, 10.59, 10.52, 10.55, 236000, 2491000.0], [19950420, 10.55, 10.55, 10.67, 10.55, 10.65, 298500, 3168000.0], [19950421, 10.65, 10.700000000000001, 10.700000000000001, 10.5, 10.57, 364500, 3866000.0], [19950424, 10.57, 10.5, 10.57, 10.36, 10.450000000000001, 556100, 5812000.0], [19950425, 10.450000000000001, 10.4, 10.4, 10.3, 10.32, 351200, 3630000.0], [19950426, 10.32, 10.28, 10.46, 10.040000000000001, 10.040000000000001, 657100, 6696000.0], [19950427, 10.040000000000001, 10.0, 10.0, 9.0, 9.49, 2500800, 23991000.0], [19950428, 9.49, 9.59, 9.78, 9.56, 9.69, 811800, 7833000.0], [19950502, 9.69, 9.69, 9.69, 9.55, 9.59, 290500, 2787000.0], [19950503, 9.59, 9.59, 9.69, 9.5, 9.5, 262900, 2519000.0], [19950504, 9.5, 9.5, 9.56, 9.38, 9.41, 261900, 2470000.0], [19950505, 9.41, 9.4, 9.450000000000001, 9.200000000000001, 9.35, 316900, 2966000.0], [19950508, 9.35, 9.35, 9.35, 9.25, 9.31, 188800, 1757000.0], [19950509, 9.31, 9.31, 9.55, 9.31, 9.4, 119800, 1125000.0], [19950510, 9.4, 9.450000000000001, 9.450000000000001, 9.18, 9.19, 382100, 3539000.0], [19950511, 9.19, 9.25, 9.3, 9.1, 9.200000000000001, 297600, 2735000.0], [19950512, 9.200000000000001, 9.200000000000001, 9.450000000000001, 9.200000000000001, 9.38, 294000, 2743000.0], [19950515, 9.38, 9.38, 9.38, 9.200000000000001, 9.28, 122300, 1135000.0], [19950516, 9.28, 9.35, 9.36, 9.28, 9.28, 179900, 1675000.0], [19950517, 9.28, 9.290000000000001, 9.33, 9.25, 9.33, 140900, 1307000.0], [19950518, 9.33, 12.38, 12.5, 11.01, 11.700000000000001, 11554100, 136828000.0], [19950519, 11.700000000000001, 11.790000000000001, 12.200000000000001, 11.56, 12.06, 8205000, 98258000.0], [19950522, 12.06, 12.3, 12.9, 11.950000000000001, 12.24, 11986700, 149355008.0], [19950523, 12.24, 11.0, 11.49, 10.05, 10.15, 9807600, 105340000.0], [19950524, 10.15, 10.01, 10.6, 9.91, 10.19, 3302000, 33621000.0], [19950525, 10.19, 10.4, 10.450000000000001, 9.85, 9.9, 1349300, 13602000.0], [19950526, 9.9, 9.88, 10.790000000000001, 9.65, 10.0, 2320500, 23155000.0], [19950529, 10.0, 10.09, 10.200000000000001, 9.9, 10.03, 822700, 8204000.0], [19950530, 10.03, 10.1, 10.1, 9.9, 9.94, 497100, 4952000.0], [19950531, 9.94, 9.9, 9.96, 9.8, 9.8, 495300, 4888000.0], [19950601, 9.8, 9.8, 9.950000000000001, 9.8, 9.9, 470800, 4644000.0], [19950602, 9.9, 10.0, 10.0, 9.88, 9.9, 928900, 9235000.0], [19950605, 9.9, 9.9, 9.99, 9.75, 9.78, 577000, 5686000.0], [19950606, 9.78, 9.8, 9.8, 9.65, 9.74, 685500, 6660000.0], [19950607, 9.74, 9.700000000000001, 9.950000000000001, 9.700000000000001, 9.94, 618800, 6049000.0], [19950608, 9.94, 9.94, 10.03, 9.75, 9.8, 630200, 6233000.0], [19950609, 9.8, 9.8, 9.85, 9.75, 9.78, 471400, 4609000.0], [19950612, 9.78, 9.790000000000001, 9.8, 9.6, 9.64, 459600, 4441000.0], [19950613, 9.64, 9.61, 9.700000000000001, 9.57, 9.64, 693600, 6666000.0], [19950614, 9.64, 9.64, 9.65, 9.5, 9.52, 650500, 6218000.0], [19950615, 9.52, 9.1, 9.16, 8.8, 9.11, 1070900, 9719000.0], [19950616, 9.11, 8.9, 9.32, 8.9, 9.3, 1137800, 10457000.0], [19950619, 9.3, 9.3, 9.4, 9.1, 9.36, 863200, 8022000.0], [19950620, 9.36, 9.31, 9.450000000000001, 9.3, 9.33, 462100, 4331000.0], [19950621, 9.33, 9.4, 9.450000000000001, 9.3, 9.450000000000001, 429600, 4028000.0], [19950622, 9.450000000000001, 9.450000000000001, 9.48, 9.3, 9.38, 237100, 2221000.0], [19950623, 9.38, 9.38, 9.38, 9.3, 9.34, 348900, 3260000.0], [19950626, 9.34, 9.370000000000001, 9.370000000000001, 9.27, 9.31, 205200, 1910000.0], [19950627, 9.31, 9.3, 9.38, 9.28, 9.32, 277200, 2582000.0], [19950628, 9.32, 9.3, 9.3, 9.200000000000001, 9.24, 217700, 2009000.0], [19950629, 9.24, 9.28, 9.28, 9.18, 9.25, 238700, 2203000.0], [19950630, 9.25, 9.25, 9.3, 9.13, 9.17, 243900, 2235000.0], [19950703, 9.17, 9.1, 9.1, 8.97, 8.99, 328900, 2963000.0], [19950704, 8.99, 8.950000000000001, 9.08, 8.950000000000001, 9.0, 210100, 1887000.0], [19950705, 9.0, 9.0, 9.1, 8.98, 9.03, 231300, 2090000.0], [19950706, 9.03, 9.09, 9.1, 8.98, 9.02, 297800, 2687000.0], [19950707, 9.02, 9.0, 9.25, 8.98, 9.25, 525900, 4795000.0], [19950710, 9.25, 9.25, 9.3, 9.02, 9.1, 683000, 6231000.0], [19950711, 9.1, 9.1, 9.18, 8.99, 9.0, 373200, 3372000.0], [19950712, 9.0, 9.05, 9.05, 8.96, 9.01, 288200, 2595000.0], [19950713, 9.01, 8.99, 9.1, 8.97, 9.05, 417200, 3763000.0], [19950714, 9.05, 9.1, 9.15, 9.0, 9.02, 378200, 3418000.0], [19950717, 9.02, 9.0, 9.200000000000001, 9.0, 9.19, 630100, 5756000.0], [19950718, 9.19, 9.200000000000001, 9.38, 9.02, 9.25, 1139500, 10476000.0], [19950719, 9.25, 9.41, 9.41, 9.1, 9.120000000000001, 905900, 8371000.0], [19950720, 9.120000000000001, 9.1, 9.26, 9.1, 9.15, 615800, 5647000.0], [19950721, 9.15, 9.18, 9.3, 9.15, 9.22, 470200, 4324000.0], [19950724, 9.22, 9.22, 9.3, 9.18, 9.19, 582700, 5387000.0], [19950725, 9.19, 9.200000000000001, 9.26, 9.1, 9.15, 327600, 2990000.0], [19950726, 9.15, 9.21, 9.21, 9.1, 9.11, 263600, 2416000.0], [19950727, 9.11, 9.09, 9.200000000000001, 9.05, 9.16, 310100, 2833000.0], [19950728, 9.16, 9.14, 9.18, 9.13, 9.13, 331300, 3032000.0], [19950731, 9.13, 9.13, 9.200000000000001, 9.120000000000001, 9.14, 276200, 2527000.0], [19950801, 9.14, 9.120000000000001, 9.24, 9.11, 9.22, 514600, 4720000.0], [19950802, 9.22, 9.35, 9.35, 9.120000000000001, 9.13, 371400, 3436000.0], [19950803, 9.13, 9.14, 9.200000000000001, 9.13, 9.18, 359900, 3301000.0], [19950807, 9.18, 9.18, 9.700000000000001, 9.18, 9.68, 2022700, 19218000.0], [19950808, 9.68, 9.950000000000001, 10.0, 9.540000000000001, 9.66, 3213200, 31585000.0], [19950809, 9.66, 9.66, 9.66, 9.38, 9.55, 911900, 8644000.0], [19950810, 9.55, 9.6, 9.65, 9.46, 9.55, 857800, 8174000.0], [19950811, 9.55, 9.8, 10.0, 9.65, 9.700000000000001, 1085000, 10568000.0], [19950814, 9.700000000000001, 9.8, 9.85, 9.68, 9.85, 2064000, 20085000.0], [19950815, 9.85, 9.85, 10.3, 9.73, 9.89, 4017000, 40506000.0], [19950816, 9.89, 9.84, 9.9, 9.700000000000001, 9.9, 1415600, 13871000.0], [19950817, 9.9, 9.9, 9.98, 9.81, 9.9, 1742600, 17202000.0], [19950818, 9.9, 9.85, 10.3, 9.75, 10.05, 3992500, 39981000.0], [19950821, 10.05, 10.1, 10.15, 9.8, 9.84, 1972800, 19694000.0], [19950822, 9.84, 9.78, 10.450000000000001, 9.700000000000001, 10.0, 5071100, 50646000.0], [19950823, 10.0, 10.1, 10.200000000000001, 9.950000000000001, 10.14, 4792300, 48358000.0], [19950824, 10.14, 10.18, 10.9, 10.18, 10.9, 14519900, 155131008.0], [19950825, 10.9, 11.0, 11.08, 10.5, 10.56, 11702000, 127164000.0], [19950829, 10.56, 10.56, 10.56, 9.81, 9.83, 4532700, 45373000.0], [19950830, 9.83, 9.75, 9.950000000000001, 9.65, 9.73, 2509000, 24524000.0], [19950831, 9.73, 9.73, 9.78, 9.58, 9.66, 1995100, 19200000.0], [19950904, 9.66, 9.8, 9.81, 9.66, 9.72, 1084000, 10534000.0], [19950905, 9.72, 9.75, 9.75, 9.620000000000001, 9.66, 881000, 8533000.0], [19950906, 9.66, 9.66, 9.74, 9.58, 9.74, 989300, 9515000.0], [19950907, 9.74, 9.83, 9.83, 9.65, 9.68, 1052300, 10234000.0], [19950908, 9.68, 9.68, 9.68, 9.6, 9.65, 844500, 8133000.0], [19950911, 9.65, 9.65, 9.700000000000001, 9.59, 9.700000000000001, 1146500, 11043000.0], [19950912, 9.700000000000001, 9.8, 9.89, 9.68, 9.71, 907000, 8853000.0], [19950913, 9.71, 9.700000000000001, 9.870000000000001, 9.6, 9.8, 1255100, 12206000.0], [19950914, 9.8, 9.85, 9.85, 9.700000000000001, 9.790000000000001, 1176500, 11487000.0], [19950915, 9.790000000000001, 9.86, 10.25, 9.86, 10.09, 4634300, 46777000.0], [19950918, 10.09, 10.200000000000001, 10.3, 10.15, 10.18, 1870600, 19088000.0], [19950919, 10.18, 10.16, 10.200000000000001, 9.85, 9.88, 2361200, 23517000.0], [19950920, 9.88, 9.81, 9.83, 9.73, 9.83, 1385700, 13556000.0], [19950921, 9.83, 9.82, 9.950000000000001, 9.8, 9.94, 892700, 8807000.0], [19950922, 9.94, 9.97, 9.99, 9.85, 9.870000000000001, 1414800, 13993000.0], [19950925, 9.870000000000001, 8.0, 8.03, 7.8500000000000005, 7.94, 853200, 6773000.0], [19950926, 7.94, 7.98, 7.99, 7.88, 7.91, 1048700, 8313000.0], [19950927, 7.91, 7.87, 7.88, 7.73, 7.76, 1210800, 9408000.0], [19950928, 7.76, 7.7, 7.75, 7.65, 7.7, 929300, 7137000.0], [19950929, 7.7, 7.68, 7.94, 7.65, 7.88, 958500, 7500000.0], [19951004, 7.88, 7.9, 7.95, 7.75, 7.78, 624900, 4886000.0], [19951005, 7.78, 7.75, 7.8500000000000005, 7.72, 7.8, 474400, 3707000.0], [19951006, 7.8, 7.75, 7.88, 7.73, 7.75, 439400, 3418000.0], [19951009, 7.75, 7.75, 7.75, 7.5, 7.6000000000000005, 1179700, 9009000.0], [19951010, 7.6000000000000005, 7.66, 7.66, 7.49, 7.53, 785500, 5942000.0], [19951011, 7.53, 7.5, 7.5200000000000005, 7.38, 7.42, 705000, 5244000.0], [19951012, 7.42, 7.4, 7.45, 7.3100000000000005, 7.3100000000000005, 1051100, 7726000.0], [19951013, 7.3100000000000005, 7.28, 7.55, 7.25, 7.4, 758900, 5618000.0], [19951016, 7.4, 7.41, 7.58, 7.41, 7.53, 852700, 6405000.0], [19951017, 7.53, 7.55, 7.65, 7.55, 7.6000000000000005, 805800, 6123000.0], [19951018, 7.6000000000000005, 7.65, 7.68, 7.5, 7.6000000000000005, 689800, 5235000.0], [19951019, 7.6000000000000005, 7.6000000000000005, 7.65, 7.46, 7.48, 787900, 5929000.0], [19951020, 7.48, 7.5, 7.95, 7.4, 7.88, 2670900, 20502000.0], [19951023, 7.88, 7.88, 7.88, 7.68, 7.68, 2171600, 16826000.0], [19951024, 7.68, 7.7, 7.8500000000000005, 7.65, 7.69, 776700, 5972000.0], [19951025, 7.69, 7.96, 8.27, 7.71, 7.88, 2951200, 23229000.0], [19951026, 7.88, 7.88, 7.88, 7.62, 7.65, 1808800, 13973000.0], [19951027, 7.65, 7.49, 7.65, 7.48, 7.55, 1077400, 8122000.0], [19951030, 7.55, 7.5, 7.55, 7.45, 7.48, 836300, 6270000.0], [19951031, 7.48, 7.5, 7.57, 7.4, 7.41, 909400, 6791000.0], [19951101, 7.41, 7.5, 7.55, 7.4, 7.46, 857700, 6365000.0], [19951102, 7.46, 7.4, 7.48, 7.390000000000001, 7.42, 542000, 4021000.0], [19951103, 7.42, 7.41, 7.5, 7.4, 7.48, 513000, 3815000.0], [19951106, 7.48, 7.48, 7.5, 7.41, 7.49, 576800, 4305000.0], [19951107, 7.49, 7.48, 7.48, 7.4, 7.47, 584600, 4344000.0], [19951108, 7.47, 7.42, 7.43, 7.37, 7.38, 771300, 5703000.0], [19951109, 7.38, 7.36, 7.4, 7.32, 7.36, 493100, 3628000.0], [19951110, 7.36, 7.38, 7.43, 7.3500000000000005, 7.36, 303300, 2238000.0], [19951113, 7.36, 7.2, 7.36, 7.2, 7.2, 714000, 5164000.0], [19951114, 7.2, 7.21, 7.28, 7.19, 7.22, 631300, 4557000.0], [19951115, 7.22, 7.25, 7.25, 7.140000000000001, 7.2, 424800, 3052000.0], [19951116, 7.2, 7.21, 7.23, 7.17, 7.18, 431700, 3106000.0], [19951117, 7.18, 7.16, 7.2, 7.15, 7.17, 4600, 3340000.0], [19951120, 7.17, 7.18, 7.2, 7.11, 7.17, 339500, 2426000.0], [19951121, 7.17, 7.16, 7.23, 7.16, 7.2, 374000, 2691000.0], [19951122, 7.2, 7.19, 7.55, 7.19, 7.23, 2275700, 16749000.0], [19951123, 7.23, 7.19, 7.25, 7.16, 7.18, 448600, 3228000.0], [19951124, 7.18, 7.2, 7.28, 7.2, 7.26, 389100, 2811000.0], [19951127, 7.26, 7.24, 7.32, 7.18, 7.18, 456400, 3287000.0], [19951128, 7.18, 7.16, 7.16, 7.05, 7.12, 764000, 5420000.0], [19951129, 7.12, 7.19, 7.2, 7.0, 7.05, 480100, 3394000.0], [19951130, 7.05, 7.04, 7.04, 6.95, 7.0, 662000, 4624000.0], [19951201, 7.0, 6.98, 7.05, 6.9, 7.01, 519400, 3630000.0], [19951204, 7.01, 7.05, 7.05, 6.94, 6.97, 404100, 2816000.0], [19951205, 6.97, 7.0, 7.08, 6.99, 7.0, 417200, 2932000.0], [19951206, 7.0, 7.0, 7.05, 6.96, 7.0, 337000, 2362000.0], [19951207, 7.0, 7.0, 7.0200000000000005, 6.94, 6.99, 384400, 2680000.0], [19951208, 6.99, 6.99, 7.05, 6.97, 7.0, 364900, 2555000.0], [19951211, 7.0, 7.0, 7.0, 6.86, 6.86, 501300, 3465000.0], [19951212, 6.86, 6.86, 6.9, 6.76, 6.87, 654300, 4457000.0], [19951213, 6.87, 6.86, 6.87, 6.75, 6.7700000000000005, 490800, 3333000.0], [19951214, 6.7700000000000005, 6.74, 6.7700000000000005, 6.71, 6.72, 322900, 2176000.0], [19951215, 6.72, 6.73, 6.73, 6.66, 6.68, 643200, 4302000.0], [19951218, 6.68, 6.65, 6.66, 6.5200000000000005, 6.59, 444900, 2941000.0], [19951219, 6.59, 6.58, 6.63, 6.5200000000000005, 6.6000000000000005, 376800, 2487000.0], [19951220, 6.6000000000000005, 6.5600000000000005, 6.65, 6.5600000000000005, 6.63, 371600, 2454000.0], [19951221, 6.63, 6.61, 6.75, 6.6000000000000005, 6.6000000000000005, 484000, 3226000.0], [19951222, 6.6000000000000005, 6.6000000000000005, 6.68, 6.58, 6.6000000000000005, 351700, 2328000.0], [19951225, 6.6000000000000005, 6.6000000000000005, 6.6000000000000005, 6.4, 6.44, 477200, 3107000.0], [19951226, 6.44, 6.43, 6.59, 6.43, 6.49, 530100, 3463000.0], [19951227, 6.49, 6.48, 6.51, 6.41, 6.49, 398500, 2575000.0], [19951228, 6.49, 6.45, 6.5, 6.38, 6.4, 425900, 2742000.0], [19951229, 6.4, 6.38, 6.45, 6.38, 6.43, 382400, 2452000.0], [19960103, 6.43, 6.12, 6.3, 6.12, 6.24, 384100, 2379000.0], [19960104, 6.24, 6.18, 6.32, 6.15, 6.3100000000000005, 314800, 1967000.0], [19960105, 6.3100000000000005, 6.3500000000000005, 6.4, 6.25, 6.26, 475200, 3004000.0], [19960108, 6.26, 6.2, 6.23, 6.12, 6.2, 306400, 1888000.0], [19960109, 6.2, 6.2, 6.3, 6.18, 6.3, 288400, 1800000.0], [19960110, 6.3, 6.29, 6.29, 6.16, 6.19, 219000, 1357000.0], [19960111, 6.19, 6.18, 6.22, 6.15, 6.19, 189100, 1171000.0], [19960112, 6.19, 6.2, 6.28, 6.15, 6.25, 329900, 2057000.0], [19960115, 6.25, 6.25, 6.2700000000000005, 6.19, 6.25, 265800, 1657000.0], [19960116, 6.25, 6.25, 6.3100000000000005, 6.21, 6.25, 189600, 1189000.0], [19960117, 6.25, 6.25, 6.3, 6.2, 6.21, 234800, 1470000.0], [19960118, 6.21, 6.15, 6.17, 6.04, 6.04, 412800, 2515000.0], [19960119, 6.04, 6.05, 6.12, 6.0, 6.07, 216300, 1313000.0], [19960122, 6.07, 6.07, 6.07, 5.91, 6.0, 713200, 4269000.0], [19960123, 6.0, 6.0200000000000005, 6.0200000000000005, 5.9, 5.91, 378200, 2251000.0], [19960124, 5.91, 6.0, 6.04, 5.95, 6.01, 414500, 2478000.0], [19960125, 6.01, 5.99, 6.12, 5.99, 6.0, 524000, 3179000.0], [19960126, 6.0, 5.98, 6.2, 5.94, 6.12, 326100, 1986000.0], [19960129, 6.12, 6.15, 6.17, 6.1000000000000005, 6.12, 252300, 1550000.0], [19960130, 6.12, 6.1000000000000005, 6.16, 6.09, 6.16, 206700, 1265000.0], [19960131, 6.16, 6.1000000000000005, 6.15, 6.09, 6.12, 338100, 2070000.0], [19960201, 6.12, 6.15, 6.18, 6.12, 6.16, 725000, 4460000.0], [19960202, 6.16, 6.17, 6.17, 6.1000000000000005, 6.16, 444900, 2730000.0], [19960205, 6.16, 6.15, 6.2, 6.1000000000000005, 6.15, 715300, 4390000.0], [19960206, 6.15, 6.08, 6.17, 6.08, 6.17, 329300, 2021000.0], [19960207, 6.17, 6.17, 6.18, 6.13, 6.17, 241100, 1485000.0], [19960208, 6.17, 6.15, 6.2, 6.15, 6.19, 441200, 2727000.0], [19960212, 6.19, 6.34, 6.46, 6.32, 6.43, 1244400, 7981000.0], [19960213, 6.43, 6.49, 6.79, 6.48, 6.7, 3461300, 23190000.0], [19960214, 6.7, 6.7, 6.87, 6.62, 6.65, 2725400, 18408000.0], [19960215, 6.65, 6.65, 6.88, 6.6000000000000005, 6.8500000000000005, 2163600, 14665000.0], [19960216, 6.8500000000000005, 7.0, 7.45, 7.0, 7.37, 8089100, 58608000.0], [19960304, 7.37, 7.9, 7.97, 7.5, 7.88, 7789400, 60283000.0], [19960305, 7.88, 7.83, 7.88, 7.55, 7.59, 5023100, 38622000.0], [19960306, 7.59, 7.49, 7.63, 7.3500000000000005, 7.4, 3435500, 25615000.0], [19960307, 7.4, 7.38, 7.98, 7.36, 7.98, 5410200, 41820000.0], [19960308, 7.98, 8.05, 8.1, 7.8, 7.97, 10213300, 81697000.0], [19960311, 7.97, 7.9, 7.91, 7.61, 7.67, 3756300, 29088000.0], [19960312, 7.67, 7.6000000000000005, 7.82, 7.6000000000000005, 7.74, 2353200, 18091000.0], [19960313, 7.74, 7.7, 7.79, 7.61, 7.7700000000000005, 1786900, 13771000.0], [19960314, 7.7700000000000005, 8.2, 8.290000000000001, 7.8, 7.8, 11362400, 90528000.0], [19960315, 7.8, 7.7700000000000005, 7.87, 7.68, 7.84, 3536700, 27522000.0], [19960318, 7.84, 7.8, 8.05, 7.8, 8.03, 4850200, 38654000.0], [19960319, 8.03, 8.02, 8.15, 7.97, 8.0, 4088500, 32965000.0], [19960320, 8.0, 7.97, 8.040000000000001, 7.95, 8.0, 1761200, 14062000.0], [19960321, 8.0, 8.0, 8.02, 7.890000000000001, 7.9, 2617700, 20847000.0], [19960322, 7.9, 7.88, 7.99, 7.82, 7.96, 2025900, 15993000.0], [19960325, 7.96, 7.95, 8.01, 7.890000000000001, 7.96, 1770400, 14089000.0], [19960326, 7.96, 7.95, 8.02, 7.83, 7.890000000000001, 2601600, 20626000.0], [19960327, 7.890000000000001, 7.8500000000000005, 7.98, 7.8, 7.92, 1762800, 13872000.0], [19960328, 7.92, 7.86, 7.98, 7.8500000000000005, 7.88, 1352700, 10707000.0], [19960329, 7.88, 7.83, 8.0, 7.83, 7.94, 1615300, 12777000.0], [19960401, 7.94, 8.05, 8.08, 7.96, 7.97, 2458800, 19709000.0], [19960402, 7.97, 7.96, 7.98, 7.91, 7.930000000000001, 1173300, 9335000.0], [19960403, 7.930000000000001, 7.9, 8.03, 7.9, 8.0, 1428700, 11399000.0], [19960404, 8.0, 8.0, 8.32, 7.98, 8.27, 6881000, 56354000.0], [19960405, 8.27, 8.3, 8.57, 8.28, 8.5, 8593600, 72833000.0], [19960408, 8.5, 8.49, 8.66, 8.0, 8.58, 5309100, 45196000.0], [19960409, 8.58, 8.5, 8.620000000000001, 8.48, 8.52, 3209800, 27457000.0], [19960410, 8.52, 8.5, 8.66, 8.45, 8.6, 2745300, 23598000.0], [19960411, 8.6, 8.66, 8.82, 8.58, 8.8, 4573600, 39898000.0], [19960412, 8.8, 8.83, 9.18, 8.8, 9.0, 7473600, 67591000.0], [19960415, 9.0, 9.0, 9.26, 8.950000000000001, 9.08, 5739000, 52343000.0], [19960416, 9.08, 9.08, 9.13, 9.0, 9.120000000000001, 3199600, 29080000.0], [19960417, 9.120000000000001, 9.1, 9.23, 9.07, 9.14, 4157600, 37984000.0], [19960418, 9.14, 9.11, 9.75, 9.09, 9.74, 5877100, 55784000.0], [19960419, 9.74, 9.75, 10.55, 9.74, 10.43, 13584300, 138296992.0], [19960422, 10.43, 10.49, 10.58, 10.15, 10.23, 10319800, 108005000.0], [19960423, 10.23, 10.13, 10.59, 10.1, 10.52, 7333800, 76004000.0], [19960424, 10.52, 10.61, 11.6, 10.61, 11.55, 12567200, 141984992.0], [19960425, 11.55, 11.6, 12.200000000000001, 11.3, 11.55, 15082700, 177262000.0], [19960426, 11.55, 11.8, 14.3, 11.8, 13.98, 31777100, 422652992.0], [19960429, 13.98, 14.5, 15.950000000000001, 14.4, 15.9, 23914700, 363536992.0], [19960430, 15.9, 16.2, 16.55, 14.6, 15.5, 26728200, 420838016.0], [19960502, 15.5, 16.2, 16.4, 14.200000000000001, 14.5, 24836000, 373039008.0], [19960503, 14.5, 14.4, 14.9, 13.9, 14.75, 14788800, 214210000.0], [19960506, 14.75, 14.86, 16.0, 14.81, 16.0, 16590800, 255756992.0], [19960507, 16.0, 16.2, 16.28, 15.450000000000001, 15.610000000000001, 13155700, 207074000.0], [19960508, 15.610000000000001, 15.4, 15.6, 14.91, 15.3, 9255900, 141148992.0], [19960509, 15.3, 15.11, 15.49, 15.1, 15.3, 7851500, 119976000.0], [19960510, 15.3, 15.200000000000001, 15.25, 14.65, 15.11, 8607900, 128693000.0], [19960513, 15.11, 15.3, 15.6, 15.13, 15.450000000000001, 9751600, 150020992.0], [19960514, 15.450000000000001, 15.6, 16.45, 15.450000000000001, 15.84, 26395200, 424720000.0], [19960515, 15.84, 15.71, 17.29, 15.71, 17.28, 28220400, 470835008.0], [19960516, 17.28, 17.6, 18.12, 17.3, 17.52, 26016800, 460695008.0], [19960517, 17.52, 17.79, 18.19, 17.400000000000002, 18.080000000000002, 21512400, 385464000.0], [19960520, 18.080000000000002, 19.48, 19.48, 17.5, 18.0, 17411200, 322726016.0], [19960521, 18.0, 17.89, 18.12, 16.7, 16.8, 20630400, 360011008.0], [19960522, 16.8, 16.7, 18.3, 16.3, 18.22, 24512200, 427700000.0], [19960523, 18.22, 19.0, 19.400000000000002, 17.400000000000002, 18.03, 38990500, 714883968.0], [19960524, 18.03, 17.98, 18.68, 17.75, 18.32, 26590600, 486039008.0], [19960527, 18.32, 9.49, 9.66, 9.200000000000001, 9.26, 38711000, 364776000.0], [19960528, 9.26, 9.200000000000001, 9.3, 8.81, 9.0, 21831000, 198150000.0], [19960529, 9.0, 8.9, 9.6, 8.86, 9.58, 45676000, 426104000.0], [19960530, 9.58, 9.73, 10.15, 9.5, 10.01, 83697400, 827833984.0], [19960531, 10.01, 10.0, 12.4, 9.94, 12.25, 114822800, 1302851968.0], [19960603, 12.25, 12.6, 13.950000000000001, 12.6, 13.14, 139323904, 1842414976.0], [19960604, 13.14, 13.15, 13.39, 12.85, 13.36, 66744400, 874992000.0], [19960605, 13.36, 13.4, 13.68, 12.92, 13.02, 55609200, 730830976.0], [19960606, 13.02, 12.97, 13.9, 12.4, 13.6, 82546704, 1093651968.0], [19960607, 13.6, 13.700000000000001, 14.120000000000001, 13.38, 13.65, 66649000, 921454016.0], [19960610, 13.65, 13.55, 13.780000000000001, 13.35, 13.6, 29815400, 403676992.0], [19960611, 13.6, 13.780000000000001, 15.25, 13.65, 14.950000000000001, 79766304, 1173171968.0], [19960612, 14.950000000000001, 15.3, 15.38, 14.85, 15.06, 48163000, 726377024.0], [19960613, 15.06, 15.18, 15.56, 15.1, 15.200000000000001, 36783700, 562163968.0], [19960614, 15.200000000000001, 15.200000000000001, 15.4, 14.85, 14.9, 35801300, 539182016.0], [19960617, 14.9, 14.9, 15.200000000000001, 14.59, 14.75, 38032600, 566355968.0], [19960618, 14.75, 14.700000000000001, 15.4, 14.4, 15.31, 34159300, 509662016.0], [19960619, 15.31, 15.5, 15.68, 14.98, 15.14, 32516700, 496520000.0], [19960620, 15.14, 15.01, 16.0, 15.01, 15.65, 57451300, 901844992.0], [19960621, 15.65, 15.68, 15.8, 15.4, 15.5, 25114500, 391969984.0], [19960624, 15.5, 15.5, 16.18, 15.4, 15.88, 27888500, 441388000.0], [19960625, 15.88, 15.5, 16.05, 15.5, 15.68, 23792300, 376168992.0], [19960626, 15.68, 15.68, 15.9, 15.6, 15.81, 14300600, 225302000.0], [19960627, 15.81, 15.860000000000001, 16.17, 15.72, 15.8, 20300600, 323553984.0], [19960628, 15.8, 15.74, 15.870000000000001, 15.200000000000001, 15.31, 28160500, 437300000.0], [19960701, 15.31, 14.99, 15.280000000000001, 14.5, 14.64, 31223000, 464950016.0], [19960702, 14.64, 14.5, 14.88, 14.5, 14.77, 17220500, 253535008.0], [19960703, 14.77, 14.85, 15.58, 14.76, 15.450000000000001, 29861700, 454875008.0], [19960704, 15.450000000000001, 15.85, 16.15, 15.6, 15.91, 46396400, 736929024.0], [19960705, 15.91, 16.1, 16.9, 15.93, 16.48, 55985600, 919742016.0], [19960708, 16.48, 16.7, 16.95, 16.3, 16.65, 51106400, 852001024.0], [19960709, 16.65, 16.5, 16.6, 16.1, 16.32, 41064500, 670348992.0], [19960710, 16.32, 16.32, 16.48, 16.05, 16.25, 28519100, 462167008.0], [19960711, 16.25, 16.3, 16.46, 15.870000000000001, 15.950000000000001, 31374400, 505763008.0], [19960712, 15.950000000000001, 15.9, 16.580000000000002, 15.700000000000001, 16.55, 30118700, 485380000.0], [19960715, 16.55, 16.65, 16.7, 15.9, 16.080000000000002, 22644300, 364992992.0], [19960716, 16.080000000000002, 16.5, 16.7, 16.1, 16.3, 25655400, 418443008.0], [19960717, 16.3, 16.3, 16.52, 15.0, 15.9, 28782600, 464020992.0], [19960718, 15.9, 15.8, 16.06, 15.700000000000001, 15.99, 18877200, 299552992.0], [19960719, 15.99, 16.0, 16.05, 15.68, 15.93, 23755800, 374472992.0], [19960722, 15.93, 15.85, 15.950000000000001, 15.51, 15.66, 17674500, 276899008.0], [19960723, 15.66, 15.700000000000001, 16.490000000000002, 15.58, 16.09, 21212900, 341531008.0], [19960724, 16.09, 16.19, 16.3, 15.85, 15.91, 17183300, 275487008.0], [19960725, 15.91, 16.0, 16.82, 15.98, 16.03, 37203800, 609454016.0], [19960726, 16.03, 15.99, 16.26, 15.870000000000001, 15.99, 15719400, 251936000.0], [19960729, 15.99, 15.9, 16.21, 15.860000000000001, 16.2, 13884500, 222486000.0], [19960730, 16.2, 16.35, 16.48, 15.98, 16.0, 17813400, 289904992.0], [19960731, 16.0, 16.1, 16.17, 15.65, 15.790000000000001, 13384100, 212112992.0], [19960801, 15.790000000000001, 15.8, 15.9, 15.450000000000001, 15.780000000000001, 9365100, 146880000.0], [19960802, 15.780000000000001, 15.9, 16.2, 15.5, 15.68, 11487600, 181719008.0], [19960805, 15.68, 15.73, 15.97, 15.6, 15.94, 8890000, 140707008.0], [19960806, 15.94, 16.0, 16.3, 15.88, 16.22, 12446300, 199879008.0], [19960807, 16.22, 16.3, 17.76, 16.3, 17.55, 83604896, 1439611008.0], [19960808, 17.55, 17.650000000000002, 17.71, 17.18, 17.26, 25768300, 448734016.0], [19960809, 17.26, 17.3, 17.400000000000002, 16.75, 17.0, 30105300, 511366016.0], [19960812, 17.0, 17.1, 17.38, 17.0, 17.17, 15705900, 270049984.0], [19960813, 17.17, 17.17, 17.37, 17.150000000000002, 17.37, 13293600, 228900000.0], [19960814, 17.37, 17.6, 17.75, 17.2, 17.25, 18635200, 324380000.0], [19960815, 17.25, 17.3, 17.490000000000002, 17.01, 17.080000000000002, 18416000, 317779008.0], [19960816, 17.080000000000002, 17.0, 17.07, 16.5, 16.9, 25709700, 431007008.0], [19960819, 16.9, 17.0, 17.05, 16.6, 16.65, 10415400, 175103008.0], [19960820, 16.65, 16.55, 16.740000000000002, 16.25, 16.32, 19388700, 318207008.0], [19960821, 16.32, 16.5, 17.5, 16.5, 17.17, 57180800, 979817024.0], [19960822, 17.17, 17.38, 17.38, 16.75, 16.88, 24644200, 417283008.0], [19960823, 16.88, 16.97, 16.98, 16.2, 16.45, 33305200, 547782976.0], [19960826, 16.45, 16.21, 16.45, 15.96, 16.03, 15055300, 243108992.0], [19960827, 16.03, 16.0, 16.2, 15.85, 16.05, 12688300, 203048000.0], [19960828, 16.05, 16.1, 16.25, 16.0, 16.11, 14939200, 240595008.0], [19960829, 16.11, 16.0, 16.330000000000002, 15.76, 16.09, 9593700, 154460000.0], [19960830, 16.09, 16.09, 16.4, 16.0, 16.37, 23685400, 383230016.0], [19960902, 16.37, 16.4, 16.48, 16.080000000000002, 16.19, 20509200, 331865984.0], [19960903, 16.19, 16.25, 16.5, 16.1, 16.28, 15444800, 251147008.0], [19960904, 16.28, 16.3, 16.490000000000002, 16.14, 16.34, 13117800, 213231008.0], [19960905, 16.34, 16.37, 16.48, 16.0, 16.02, 15883200, 256600992.0], [19960906, 16.02, 16.0, 16.15, 15.75, 15.9, 11762200, 187128000.0], [19960909, 15.9, 15.790000000000001, 15.97, 15.74, 15.75, 7164300, 113116000.0], [19960910, 15.75, 15.6, 15.790000000000001, 15.14, 15.25, 13328500, 205912992.0], [19960911, 15.25, 15.25, 15.59, 15.0, 15.38, 11734900, 179710000.0], [19960912, 15.38, 15.3, 15.35, 14.85, 14.99, 10754300, 161594000.0], [19960913, 14.99, 14.9, 14.9, 14.52, 14.790000000000001, 8962600, 131764000.0], [19960916, 14.790000000000001, 14.700000000000001, 14.700000000000001, 14.1, 14.5, 12692000, 182094000.0], [19960917, 14.5, 14.5, 14.950000000000001, 14.200000000000001, 14.74, 9528500, 139448992.0], [19960918, 14.74, 14.8, 14.89, 13.97, 14.08, 10444500, 149352000.0], [19960919, 14.08, 14.0, 14.200000000000001, 13.86, 14.0, 7773600, 108653000.0], [19960920, 14.0, 14.05, 14.69, 14.05, 14.65, 8010200, 114941000.0], [19960923, 14.65, 14.71, 15.200000000000001, 14.1, 14.85, 10184400, 151192000.0], [19960924, 14.85, 14.9, 15.17, 14.9, 15.08, 7686000, 115801000.0], [19960925, 15.08, 15.200000000000001, 15.63, 14.9, 15.18, 10638900, 162386000.0], [19960926, 15.18, 15.200000000000001, 15.8, 15.18, 15.68, 19122100, 298312000.0], [19960927, 15.68, 15.8, 16.5, 15.8, 16.29, 25401300, 412902016.0], [19961003, 16.29, 16.6, 16.8, 16.0, 16.18, 13624400, 224887008.0], [19961004, 16.18, 16.2, 16.46, 15.97, 16.080000000000002, 12381800, 200231008.0], [19961007, 16.080000000000002, 16.1, 16.3, 16.0, 16.25, 8599000, 138816000.0], [19961008, 16.25, 16.3, 16.35, 16.0, 16.18, 11441100, 184447008.0], [19961009, 16.18, 16.3, 16.4, 16.01, 16.080000000000002, 13368600, 216308000.0], [19961010, 16.080000000000002, 16.1, 16.5, 16.01, 16.45, 13596100, 220000992.0], [19961011, 16.45, 16.6, 16.7, 16.240000000000002, 16.5, 16455600, 271046016.0], [19961014, 16.5, 16.55, 17.26, 16.47, 16.88, 27545200, 466175008.0], [19961016, 16.88, 17.5, 17.650000000000002, 16.580000000000002, 16.96, 28254600, 487500000.0], [19961017, 16.96, 16.92, 16.95, 16.52, 16.66, 19180000, 319207008.0], [19961018, 16.66, 16.61, 16.78, 16.1, 16.23, 16278400, 267459008.0], [19961021, 16.23, 16.0, 16.5, 15.9, 16.39, 15230900, 247324992.0], [19961022, 16.39, 16.0, 16.28, 15.8, 16.12, 16015200, 257720992.0], [19961023, 16.12, 16.12, 17.05, 16.07, 16.68, 17427100, 287164992.0], [19961024, 16.68, 16.830000000000002, 17.0, 16.3, 16.43, 13773100, 229498000.0], [19961025, 16.43, 16.43, 16.52, 16.2, 16.32, 10072600, 164158000.0], [19961028, 16.32, 16.32, 16.88, 16.3, 16.66, 17417100, 288864000.0], [19961029, 16.66, 16.88, 18.46, 16.88, 17.85, 88485104, 1589639936.0], [19961030, 17.85, 18.0, 18.3, 17.1, 17.17, 35954700, 631406976.0], [19961031, 17.17, 17.2, 17.490000000000002, 16.91, 17.35, 21258700, 364507008.0], [19961101, 17.35, 16.96, 17.2, 16.52, 16.8, 27036100, 456392992.0], [19961104, 16.8, 16.7, 17.25, 16.6, 17.0, 16033100, 272192992.0], [19961105, 17.0, 17.1, 17.18, 16.75, 16.8, 13938400, 235983008.0], [19961106, 16.8, 17.0, 17.0, 16.41, 16.56, 11992600, 198960000.0], [19961107, 16.56, 16.6, 16.95, 16.5, 16.69, 6843600, 114384000.0], [19961108, 16.69, 16.69, 16.95, 16.63, 16.91, 10753500, 180743008.0], [19961111, 16.91, 17.05, 17.47, 17.0, 17.28, 17874900, 308958016.0], [19961112, 17.28, 17.39, 17.580000000000002, 17.18, 17.3, 12651700, 219491008.0], [19961113, 17.3, 17.5, 17.88, 17.400000000000002, 17.6, 24928500, 439588992.0], [19961114, 17.6, 17.6, 18.38, 17.5, 18.29, 50964200, 926435968.0], [19961115, 18.29, 18.2, 19.080000000000002, 18.05, 19.02, 46032600, 868318976.0], [19961118, 19.02, 19.5, 20.150000000000002, 19.3, 19.78, 47200800, 932808000.0], [19961119, 19.78, 19.78, 19.95, 19.35, 19.5, 29591500, 579366976.0], [19961120, 19.5, 19.0, 19.78, 18.8, 19.45, 27802500, 538907008.0], [19961121, 19.45, 19.45, 19.5, 18.2, 18.330000000000002, 33277400, 627492992.0], [19961122, 18.330000000000002, 18.0, 18.5, 17.6, 18.490000000000002, 31027400, 558860032.0], [19961125, 18.490000000000002, 18.5, 18.650000000000002, 18.1, 18.5, 21598300, 397456000.0], [19961126, 18.5, 18.52, 18.75, 18.150000000000002, 18.3, 17043100, 313296992.0], [19961127, 18.3, 18.25, 18.5, 17.900000000000002, 17.990000000000002, 15415300, 279780000.0], [19961128, 17.990000000000002, 17.900000000000002, 18.09, 17.7, 17.94, 13344100, 238687008.0], [19961129, 17.94, 18.0, 18.36, 17.88, 18.12, 14004900, 253060992.0], [19961202, 18.12, 18.28, 18.5, 18.0, 18.150000000000002, 15208800, 275960000.0], [19961203, 18.150000000000002, 18.16, 18.5, 18.0, 18.5, 15452200, 283054016.0], [19961204, 18.5, 18.72, 18.88, 18.45, 18.55, 15483100, 288148000.0], [19961205, 18.55, 18.55, 19.35, 18.5, 18.91, 18666900, 352288992.0], [19961206, 18.91, 19.1, 19.51, 18.98, 19.080000000000002, 20463900, 392472992.0], [19961209, 19.080000000000002, 19.3, 19.82, 19.150000000000002, 19.8, 18514000, 360102016.0], [19961210, 19.8, 19.8, 19.8, 19.0, 19.38, 16817200, 327177984.0], [19961211, 19.38, 19.38, 19.98, 19.3, 19.86, 24023400, 473195008.0], [19961212, 19.86, 20.0, 20.5, 19.38, 19.830000000000002, 29144700, 583644992.0], [19961213, 19.830000000000002, 19.7, 19.7, 18.48, 18.78, 45830000, 869339008.0], [19961216, 18.78, 16.86, 16.86, 16.86, 16.86, 6244200, 105277000.0], [19961217, 16.86, 15.17, 16.79, 15.17, 15.17, 46367500, 718902016.0], [19961218, 15.17, 15.280000000000001, 16.69, 15.18, 16.69, 44538000, 719400000.0], [19961219, 16.69, 17.01, 17.900000000000002, 15.99, 16.45, 57294600, 970124992.0], [19961220, 16.45, 16.19, 16.68, 15.9, 16.39, 27775800, 451471008.0], [19961223, 16.39, 16.580000000000002, 16.89, 16.4, 16.57, 15536900, 258260992.0], [19961224, 16.57, 16.580000000000002, 16.73, 15.93, 15.950000000000001, 15316800, 249324000.0], [19961225, 15.950000000000001, 16.1, 16.7, 15.860000000000001, 16.48, 17539100, 285567008.0], [19961226, 16.48, 16.68, 16.78, 16.3, 16.47, 5151600, 85214000.0], [19961227, 16.47, 16.77, 16.8, 16.4, 16.7, 17591600, 292340000.0], [19961230, 16.7, 16.78, 16.9, 16.48, 16.88, 17508100, 292680992.0], [19961231, 16.88, 16.830000000000002, 16.830000000000002, 16.46, 16.54, 10838000, 179979008.0], [19970102, 16.54, 16.5, 16.7, 16.32, 16.5, 6749800, 111365000.0], [19970103, 16.5, 16.5, 16.59, 16.18, 16.3, 7246200, 118729000.0], [19970106, 16.3, 16.16, 16.22, 15.83, 15.89, 9268700, 148282000.0], [19970107, 15.89, 15.75, 17.48, 15.68, 17.0, 32716400, 553694016.0], [19970108, 17.0, 16.95, 16.98, 16.38, 16.5, 12485100, 207672000.0], [19970109, 16.5, 16.5, 16.740000000000002, 16.48, 16.55, 4621400, 76656000.0], [19970110, 16.55, 16.5, 17.0, 16.48, 16.9, 11841700, 199163008.0], [19970113, 16.9, 16.82, 16.95, 16.73, 16.8, 8914500, 149926000.0], [19970114, 16.8, 16.8, 16.81, 16.35, 16.46, 7743600, 127889000.0], [19970115, 16.46, 16.5, 16.96, 16.4, 16.55, 8176800, 136439008.0], [19970116, 16.55, 16.48, 16.78, 16.48, 16.65, 4133700, 68724000.0], [19970117, 16.65, 16.69, 16.8, 16.6, 16.740000000000002, 5172400, 86423000.0], [19970120, 16.740000000000002, 16.8, 16.86, 16.6, 16.79, 7403200, 123633000.0], [19970121, 16.79, 16.82, 17.2, 16.8, 16.98, 13129600, 222958000.0], [19970122, 16.98, 17.2, 17.580000000000002, 17.02, 17.490000000000002, 23268700, 404747008.0], [19970123, 17.490000000000002, 17.5, 18.400000000000002, 17.5, 18.13, 26484700, 477342016.0], [19970124, 18.13, 18.2, 18.240000000000002, 17.68, 18.05, 16960100, 304699008.0], [19970127, 18.05, 18.09, 18.23, 17.990000000000002, 18.04, 15488600, 280520000.0], [19970128, 18.04, 18.0, 18.35, 18.0, 18.25, 11050700, 201188000.0], [19970129, 18.25, 18.26, 19.09, 18.240000000000002, 18.81, 20076300, 376379008.0], [19970130, 18.81, 19.01, 19.12, 18.66, 18.98, 12571200, 237463008.0], [19970131, 18.98, 19.0, 19.5, 18.900000000000002, 19.29, 27149000, 523224992.0], [19970217, 19.29, 18.98, 19.55, 18.73, 19.3, 17907000, 341956992.0], [19970218, 19.3, 19.0, 19.09, 17.3, 17.61, 63657200, 1145976064.0], [19970219, 17.61, 18.0, 18.95, 18.0, 18.91, 45450400, 842649024.0], [19970220, 18.91, 17.03, 19.62, 17.03, 18.88, 62995800, 1170371968.0], [19970221, 18.88, 18.8, 19.1, 18.68, 19.0, 22854100, 430911008.0], [19970224, 19.0, 19.1, 19.23, 18.87, 18.89, 14288400, 271371008.0], [19970225, 18.89, 19.0, 19.78, 18.830000000000002, 19.39, 28411100, 550137024.0], [19970226, 19.39, 19.6, 19.69, 19.35, 19.54, 12955500, 252455008.0], [19970227, 19.54, 19.5, 19.6, 19.2, 19.3, 15898400, 308582016.0], [19970228, 19.3, 19.25, 19.28, 18.900000000000002, 19.2, 14989800, 286664000.0], [19970303, 19.2, 19.28, 19.56, 19.18, 19.36, 12286300, 237792000.0], [19970304, 19.36, 19.330000000000002, 19.330000000000002, 19.0, 19.150000000000002, 15685600, 300424992.0], [19970305, 19.150000000000002, 19.18, 19.32, 19.0, 19.01, 11464500, 218816992.0], [19970306, 19.01, 18.98, 19.1, 18.89, 19.05, 9556900, 181844000.0], [19970307, 19.05, 19.080000000000002, 19.35, 19.0, 19.12, 9848300, 188266000.0], [19970310, 19.12, 19.2, 19.63, 19.150000000000002, 19.44, 12849700, 249648992.0], [19970311, 19.44, 19.45, 19.650000000000002, 19.27, 19.62, 18357500, 358038016.0], [19970312, 19.62, 19.7, 20.2, 19.64, 20.05, 25112600, 502022016.0], [19970313, 20.05, 20.1, 20.3, 19.75, 19.89, 17858300, 357744000.0], [19970314, 19.89, 19.88, 20.39, 19.6, 20.330000000000002, 17115900, 341503008.0], [19970317, 20.330000000000002, 20.8, 22.37, 20.8, 22.330000000000002, 46557200, 1015966976.0], [19970318, 22.330000000000002, 22.5, 23.45, 21.900000000000002, 22.59, 43943600, 997350016.0], [19970319, 22.59, 22.6, 23.75, 22.45, 23.43, 42372900, 979953024.0], [19970320, 23.43, 23.51, 24.240000000000002, 23.0, 23.1, 31848500, 754819968.0], [19970321, 23.1, 23.01, 24.45, 23.01, 24.400000000000002, 33339200, 795193024.0], [19970324, 24.400000000000002, 25.1, 26.84, 25.1, 26.84, 43467900, 1145203968.0], [19970325, 26.84, 27.5, 27.95, 26.84, 27.77, 43113300, 1186119936.0], [19970326, 27.77, 27.75, 28.85, 27.0, 28.17, 29143600, 800782016.0], [19970327, 28.17, 28.2, 28.47, 27.3, 27.5, 25345500, 707347968.0], [19970328, 27.5, 27.21, 28.2, 27.09, 27.53, 22141400, 609809984.0], [19970331, 27.53, 27.5, 27.92, 27.18, 27.3, 14699900, 404823008.0], [19970401, 27.3, 27.35, 27.77, 27.03, 27.47, 15975100, 435560000.0], [19970402, 27.47, 27.6, 27.66, 27.11, 27.18, 15194600, 416489984.0], [19970403, 27.18, 27.2, 28.0, 27.18, 27.98, 17260300, 477880992.0], [19970404, 27.98, 28.2, 29.6, 27.990000000000002, 28.92, 30496100, 881068032.0], [19970407, 28.92, 29.1, 30.0, 28.95, 29.51, 29475500, 872059008.0], [19970408, 29.51, 29.19, 29.19, 28.2, 28.3, 35642400, 1021459008.0], [19970409, 28.3, 28.23, 28.900000000000002, 28.2, 28.61, 21444800, 612089024.0], [19970410, 28.61, 28.6, 28.62, 28.0, 28.09, 26672400, 753820032.0], [19970411, 28.09, 27.88, 27.96, 27.400000000000002, 27.900000000000002, 27717800, 765371008.0], [19970414, 27.900000000000002, 27.94, 28.18, 27.400000000000002, 27.55, 20819300, 575180992.0], [19970415, 27.55, 27.7, 28.330000000000002, 27.36, 28.150000000000002, 18262300, 506428992.0], [19970416, 28.150000000000002, 28.150000000000002, 28.38, 27.78, 27.900000000000002, 11988000, 335679008.0], [19970417, 27.900000000000002, 27.810000000000002, 29.490000000000002, 27.8, 29.1, 43815600, 1263939968.0], [19970418, 29.1, 29.5, 29.75, 28.61, 28.93, 24851400, 722160000.0], [19970421, 28.93, 31.0, 31.82, 30.13, 31.09, 36733500, 1139186944.0], [19970422, 31.09, 31.3, 31.48, 30.900000000000002, 31.02, 17596900, 547193984.0], [19970423, 31.02, 31.05, 32.46, 30.95, 32.12, 23870700, 762344000.0], [19970424, 32.12, 31.88, 32.9, 31.400000000000002, 32.39, 21901800, 707870976.0], [19970425, 32.39, 32.31, 33.05, 32.03, 32.56, 28269500, 919539968.0], [19970428, 32.56, 33.0, 35.82, 33.0, 35.6, 30007400, 1048350976.0], [19970429, 35.6, 36.2, 37.86, 34.2, 35.7, 33437900, 1207606016.0], [19970430, 35.7, 35.7, 36.85, 35.1, 36.75, 20322300, 732400000.0], [19970505, 36.75, 37.550000000000004, 40.43, 37.550000000000004, 40.43, 34141700, 1347021056.0], [19970506, 40.43, 41.38, 44.47, 41.2, 44.47, 29604900, 1293507968.0], [19970507, 44.47, 45.59, 48.92, 45.4, 48.9, 43005700, 2028539008.0], [19970508, 48.9, 48.980000000000004, 49.0, 44.5, 44.69, 49233600, 2319613952.0], [19970509, 44.69, 43.300000000000004, 47.0, 43.300000000000004, 46.94, 54494200, 2458331904.0], [19970512, 46.94, 48.22, 49.0, 45.800000000000004, 46.300000000000004, 37486300, 1772326016.0], [19970513, 46.300000000000004, 45.5, 46.49, 44.01, 45.02, 34312800, 1546640000.0], [19970514, 45.02, 44.5, 44.980000000000004, 41.5, 41.63, 42804300, 1841835008.0], [19970515, 41.63, 40.480000000000004, 41.62, 37.800000000000004, 41.27, 61845600, 2454287872.0], [19970516, 41.27, 37.14, 39.800000000000004, 37.14, 37.14, 52422400, 1995661056.0], [19970519, 37.14, 37.800000000000004, 38.5, 35.08, 36.97, 26100400, 952094016.0], [19970520, 36.97, 37.300000000000004, 40.67, 37.2, 40.67, 44721200, 1762413952.0], [19970521, 40.67, 41.58, 42.0, 39.01, 39.910000000000004, 46313900, 1873245056.0], [19970522, 39.910000000000004, 35.92, 38.6, 35.92, 36.64, 46749300, 1738769024.0], [19970523, 36.64, 36.65, 39.5, 36.64, 39.050000000000004, 40874200, 1565712000.0], [19970526, 39.050000000000004, 36.0, 38.5, 35.6, 37.800000000000004, 17097800, 640425984.0], [19970527, 37.800000000000004, 37.5, 37.9, 36.5, 37.08, 23091700, 856497984.0], [19970528, 37.08, 37.1, 37.38, 35.800000000000004, 35.93, 25804400, 938340992.0], [19970529, 35.93, 35.28, 35.38, 33.0, 33.05, 43773400, 1500521984.0], [19970530, 33.05, 31.900000000000002, 34.0, 30.580000000000002, 33.64, 38544300, 1242914944.0], [19970602, 33.64, 34.1, 35.0, 33.3, 34.82, 21174200, 726230016.0], [19970603, 34.82, 35.0, 36.300000000000004, 34.6, 34.79, 19008500, 672062976.0], [19970604, 34.79, 34.800000000000004, 35.300000000000004, 34.5, 34.82, 10569000, 367888000.0], [19970605, 34.82, 34.980000000000004, 36.15, 34.92, 35.34, 14753600, 523511008.0], [19970606, 35.34, 32.31, 34.5, 32.31, 33.0, 29084600, 967148992.0], [19970609, 33.0, 33.0, 33.0, 31.85, 32.410000000000004, 9219100, 298088992.0], [19970610, 32.410000000000004, 32.4, 33.0, 31.5, 31.740000000000002, 8792000, 283440992.0], [19970611, 31.740000000000002, 31.5, 32.0, 29.18, 31.95, 21210000, 640846016.0], [19970612, 31.95, 32.0, 32.28, 30.0, 30.87, 9435100, 295028992.0], [19970620, 30.87, 32.95, 33.96, 31.5, 33.96, 23751900, 784270976.0], [19970623, 33.96, 36.480000000000004, 37.36, 36.0, 36.53, 27564900, 1022572992.0], [19970624, 36.53, 37.01, 38.28, 36.65, 38.2, 35186900, 1320019968.0], [19970625, 38.2, 38.550000000000004, 38.88, 37.9, 38.08, 20235900, 775736000.0], [19970626, 38.08, 38.0, 38.5, 37.550000000000004, 38.19, 12738300, 484425984.0], [19970627, 38.19, 38.2, 38.800000000000004, 37.5, 37.74, 22186200, 850529984.0], [19970702, 37.74, 38.0, 38.45, 34.0, 36.13, 18824700, 678427008.0], [19970703, 36.13, 35.9, 35.9, 34.550000000000004, 34.800000000000004, 14187900, 498017984.0], [19970704, 34.800000000000004, 34.0, 35.28, 33.4, 34.59, 12215600, 422564992.0], [19970707, 34.59, 34.4, 34.4, 31.13, 31.5, 15075500, 491662016.0], [19970708, 31.5, 31.0, 33.2, 30.8, 33.07, 17298000, 554534016.0], [19970709, 33.07, 33.38, 34.18, 32.7, 34.0, 10507800, 353040000.0], [19970710, 34.0, 34.0, 34.59, 33.0, 33.08, 7865300, 268016000.0], [19970711, 33.08, 32.6, 34.5, 32.5, 34.4, 10737800, 363680000.0], [19970714, 34.4, 34.800000000000004, 35.550000000000004, 34.56, 34.93, 9746400, 342440992.0], [19970715, 34.93, 35.0, 35.18, 34.300000000000004, 34.6, 6221300, 215414000.0], [19970716, 34.6, 34.800000000000004, 36.300000000000004, 34.7, 35.69, 14974900, 536257984.0], [19970717, 35.69, 35.89, 37.15, 35.800000000000004, 36.99, 17546100, 642012032.0], [19970718, 36.99, 37.49, 37.6, 37.0, 37.21, 14985700, 558904000.0], [19970721, 37.21, 37.800000000000004, 38.0, 36.02, 36.71, 18561800, 689068992.0], [19970723, 36.71, 39.09, 39.2, 36.7, 36.97, 21093700, 795068992.0], [19970724, 36.97, 36.45, 36.6, 34.800000000000004, 34.93, 16576500, 591137024.0], [19970725, 34.93, 34.47, 35.4, 34.02, 34.87, 11110600, 386161984.0], [19970728, 34.87, 34.4, 34.7, 33.5, 33.58, 8612700, 292535008.0], [19970729, 33.58, 33.3, 34.4, 33.15, 34.2, 6970500, 236115008.0], [19970730, 34.2, 34.42, 34.88, 34.18, 34.82, 5010000, 173876000.0], [19970731, 34.82, 34.980000000000004, 35.1, 34.59, 34.69, 3509600, 122218000.0], [19970801, 34.69, 34.800000000000004, 34.86, 34.1, 34.34, 3281200, 112873000.0], [19970804, 34.34, 34.19, 34.2, 33.58, 33.77, 4520100, 152943008.0], [19970805, 33.77, 33.85, 34.7, 33.85, 34.1, 2680400, 92000000.0], [19970806, 34.1, 34.2, 34.4, 33.58, 33.65, 2368700, 80195000.0], [19970807, 33.65, 33.5, 33.88, 33.2, 33.58, 3051200, 102095000.0], [19970808, 33.58, 33.6, 34.49, 32.8, 34.02, 3914300, 132541000.0], [19970811, 34.02, 34.05, 34.2, 33.01, 33.09, 3741800, 124721000.0], [19970812, 33.09, 32.8, 33.0, 31.5, 31.51, 7275400, 233580992.0], [19970813, 31.51, 31.02, 31.88, 30.6, 30.71, 6972300, 217376000.0], [19970814, 30.71, 30.6, 31.8, 30.580000000000002, 31.59, 5329200, 166495008.0], [19970815, 31.59, 31.8, 31.98, 30.68, 30.89, 4395800, 136884000.0], [19970818, 30.89, 30.5, 30.900000000000002, 29.900000000000002, 30.51, 6357800, 191964000.0], [19970819, 30.51, 31.0, 31.95, 30.810000000000002, 31.41, 5299800, 166300000.0], [19970820, 31.41, 31.89, 32.97, 31.8, 32.72, 6669400, 216324992.0], [19970821, 32.72, 33.0, 33.2, 31.48, 31.64, 9307800, 297905984.0], [19970822, 31.64, 31.5, 32.1, 31.02, 31.57, 10009500, 318214016.0], [19970825, 31.57, 21.0, 22.7, 21.0, 22.64, 13065800, 285891008.0], [19970826, 22.64, 22.75, 23.07, 22.25, 22.38, 19886400, 453726016.0], [19970827, 22.38, 22.150000000000002, 22.400000000000002, 21.81, 22.12, 11148700, 246224992.0], [19970828, 22.12, 22.05, 23.1, 21.85, 22.34, 12219800, 276320992.0], [19970829, 22.34, 22.34, 22.490000000000002, 21.95, 22.16, 9329100, 206159008.0], [19970901, 22.16, 22.13, 22.66, 21.95, 22.2, 5758200, 128245000.0], [19970902, 22.2, 22.2, 22.48, 22.0, 22.35, 5152300, 114487000.0], [19970903, 22.35, 22.3, 23.2, 22.3, 23.14, 18229400, 417704000.0], [19970904, 23.14, 23.3, 23.46, 22.86, 23.06, 9794800, 227296000.0], [19970905, 23.06, 23.080000000000002, 23.1, 22.8, 22.990000000000002, 4767300, 109279000.0], [19970908, 22.990000000000002, 22.95, 23.1, 22.69, 22.78, 5167100, 117979000.0], [19970909, 22.78, 22.7, 22.96, 22.5, 22.55, 4839700, 109962000.0], [19970910, 22.55, 22.400000000000002, 22.93, 22.25, 22.77, 5624700, 127208000.0], [19970911, 22.77, 22.8, 23.580000000000002, 22.53, 22.900000000000002, 14104300, 325375008.0], [19970912, 22.900000000000002, 22.900000000000002, 22.900000000000002, 22.38, 22.400000000000002, 5504900, 124634000.0], [19970915, 22.400000000000002, 22.400000000000002, 22.400000000000002, 21.76, 21.8, 6886900, 151788992.0], [19970916, 21.8, 21.8, 22.150000000000002, 21.61, 21.78, 3480400, 75910000.0], [19970917, 21.78, 21.79, 21.89, 21.5, 21.56, 2937900, 63528000.0], [19970918, 21.56, 21.6, 21.8, 21.35, 21.48, 3659600, 78621000.0], [19970919, 21.48, 21.5, 21.7, 21.45, 21.59, 2840200, 61239000.0], [19970922, 21.59, 21.6, 21.6, 20.1, 20.22, 8084200, 167268000.0], [19970923, 20.22, 20.0, 20.2, 18.8, 19.19, 11836300, 230710000.0], [19970924, 19.19, 19.8, 20.6, 19.6, 20.45, 15424500, 311364992.0], [19970925, 20.45, 21.02, 21.26, 20.45, 20.740000000000002, 10377000, 215542000.0], [19970926, 20.740000000000002, 20.78, 20.89, 20.1, 20.82, 5952900, 122213000.0], [19970929, 20.82, 20.5, 21.1, 20.25, 20.85, 7437900, 154272000.0], [19970930, 20.85, 20.8, 21.52, 20.6, 21.31, 8758800, 186550000.0], [19971006, 21.31, 21.89, 21.89, 21.0, 21.1, 4630900, 98308000.0], [19971007, 21.1, 21.0, 21.3, 20.76, 21.3, 3730100, 78374000.0], [19971008, 21.3, 21.68, 22.080000000000002, 21.3, 21.900000000000002, 9184400, 200032000.0], [19971009, 21.900000000000002, 22.0, 22.04, 21.53, 21.6, 4261800, 93002000.0], [19971010, 21.6, 21.59, 21.88, 21.5, 21.71, 3421600, 74513000.0], [19971013, 21.71, 22.0, 22.05, 21.51, 21.52, 2981800, 64657000.0], [19971014, 21.52, 21.490000000000002, 21.75, 21.330000000000002, 21.63, 3462200, 74668000.0], [19971015, 21.63, 21.63, 22.82, 21.580000000000002, 22.62, 17912500, 401047008.0], [19971016, 22.62, 22.8, 23.8, 22.55, 23.6, 40555300, 944438016.0], [19971017, 23.6, 23.8, 24.55, 23.75, 24.23, 41043100, 995611008.0], [19971020, 24.23, 24.48, 25.2, 24.3, 24.84, 38404500, 950905024.0], [19971021, 24.84, 25.0, 25.35, 24.55, 25.2, 27597800, 688456000.0], [19971022, 25.2, 25.5, 27.7, 25.400000000000002, 26.400000000000002, 114945696, 3066992896.0], [19971023, 26.400000000000002, 25.97, 26.490000000000002, 25.51, 25.87, 45978900, 1193752064.0], [19971024, 25.87, 25.5, 25.93, 25.3, 25.84, 23977500, 615270976.0], [19971027, 25.84, 26.0, 26.43, 25.810000000000002, 25.97, 22877300, 596254976.0], [19971028, 25.97, 25.990000000000002, 25.990000000000002, 24.71, 25.07, 33321900, 840972032.0], [19971029, 25.07, 25.2, 25.63, 25.0, 25.59, 22089600, 559054016.0], [19971030, 25.59, 25.7, 25.95, 24.990000000000002, 25.0, 20392800, 520521984.0], [19971031, 25.0, 24.8, 25.490000000000002, 24.7, 25.09, 14051500, 351123008.0], [19971103, 25.09, 25.09, 25.400000000000002, 25.0, 25.11, 6721200, 169271008.0], [19971104, 25.11, 25.2, 25.78, 25.11, 25.71, 10690200, 273030016.0], [19971105, 25.71, 25.7, 26.3, 25.7, 26.09, 16299600, 424953984.0], [19971106, 26.09, 26.3, 26.5, 25.68, 25.69, 11289200, 294643008.0], [19971107, 25.69, 25.68, 25.990000000000002, 25.48, 25.71, 9474900, 243163008.0], [19971110, 25.71, 25.7, 25.95, 25.0, 25.2, 12649600, 321231008.0], [19971111, 25.2, 25.01, 25.3, 24.82, 25.17, 9691900, 243210000.0], [19971112, 25.17, 25.2, 25.68, 25.02, 25.11, 8215700, 208390000.0], [19971113, 25.11, 25.0, 26.0, 24.72, 25.82, 13266400, 334135008.0], [19971114, 25.82, 25.92, 26.2, 25.560000000000002, 25.77, 16251400, 421396992.0], [19971117, 25.77, 26.0, 26.28, 25.55, 25.62, 8489200, 219131008.0], [19971118, 25.62, 25.55, 26.18, 25.5, 25.62, 7507500, 194203008.0], [19971119, 25.62, 25.7, 25.97, 25.47, 25.66, 6158600, 158328992.0], [19971120, 25.66, 25.6, 25.8, 25.11, 25.26, 6454500, 163892000.0], [19971121, 25.26, 25.01, 25.21, 24.8, 24.89, 10222000, 255170000.0], [19971124, 24.89, 24.85, 24.86, 24.0, 24.02, 8286000, 201067008.0], [19971125, 24.02, 24.0, 24.400000000000002, 23.81, 24.14, 6729900, 162026000.0], [19971126, 24.14, 24.2, 24.330000000000002, 24.0, 24.21, 4019100, 97005000.0], [19971127, 24.21, 24.21, 24.3, 23.7, 23.75, 5700300, 136607008.0], [19971128, 23.75, 23.5, 24.38, 23.400000000000002, 24.26, 7474800, 177362000.0], [19971201, 24.26, 24.01, 24.330000000000002, 23.6, 23.900000000000002, 3992900, 95809000.0], [19971202, 23.900000000000002, 23.900000000000002, 24.23, 23.78, 23.8, 2345400, 56185000.0], [19971203, 23.8, 23.8, 23.97, 23.7, 23.740000000000002, 2895100, 68918000.0], [19971204, 23.740000000000002, 23.740000000000002, 24.0, 23.52, 23.88, 3407600, 81257000.0], [19971205, 23.88, 24.0, 24.29, 23.88, 23.900000000000002, 4104700, 98717000.0], [19971208, 23.900000000000002, 23.900000000000002, 24.18, 23.88, 23.900000000000002, 2849600, 68286000.0], [19971209, 23.900000000000002, 24.0, 24.0, 23.85, 23.97, 2284900, 54687000.0], [19971210, 23.97, 24.0, 24.41, 24.0, 24.16, 2753400, 66647000.0], [19971211, 24.16, 24.29, 24.89, 24.0, 24.79, 5697700, 138768000.0], [19971212, 24.79, 24.85, 24.990000000000002, 24.3, 24.400000000000002, 4544500, 112194000.0], [19971215, 24.400000000000002, 24.400000000000002, 24.5, 24.01, 24.22, 5157400, 124796000.0], [19971216, 24.22, 24.23, 24.5, 24.11, 24.32, 5357400, 130071000.0], [19971217, 24.32, 24.400000000000002, 24.45, 23.8, 23.93, 7871000, 188984000.0], [19971218, 23.93, 23.8, 24.43, 23.62, 23.85, 5892200, 140920000.0], [19971219, 23.85, 23.85, 23.95, 23.650000000000002, 23.8, 5436200, 129215000.0], [19971222, 23.8, 23.68, 24.3, 23.0, 23.830000000000002, 12176900, 287304992.0], [19971223, 23.830000000000002, 23.900000000000002, 24.150000000000002, 23.55, 23.61, 5795100, 137967008.0], [19971224, 23.61, 23.6, 23.6, 23.0, 23.18, 9642900, 225148000.0], [19971225, 23.18, 23.18, 23.38, 22.900000000000002, 23.080000000000002, 13935000, 321936992.0], [19971226, 23.080000000000002, 23.5, 24.0, 23.18, 23.35, 10837100, 253868992.0], [19971229, 23.35, 23.5, 23.63, 23.06, 23.12, 9902000, 229767008.0], [19971230, 23.12, 23.12, 23.2, 22.75, 22.88, 11553700, 265122000.0], [19971231, 22.88, 22.8, 22.88, 22.48, 22.7, 11457500, 259356000.0], [19980105, 22.7, 22.650000000000002, 24.01, 22.1, 24.0, 20032600, 465782016.0], [19980106, 24.0, 24.1, 24.3, 23.7, 23.84, 11700900, 281123008.0], [19980107, 23.84, 23.8, 23.84, 23.3, 23.39, 6834300, 160438000.0], [19980108, 23.39, 23.39, 23.6, 23.01, 23.14, 7861600, 182432000.0], [19980109, 23.14, 23.0, 23.330000000000002, 22.81, 23.06, 8620100, 198184992.0], [19980112, 23.06, 23.05, 23.5, 22.8, 23.01, 9205100, 211524000.0], [19980113, 23.01, 22.8, 22.8, 20.71, 22.26, 15077500, 333022016.0], [19980114, 22.26, 22.26, 22.6, 22.1, 22.53, 8592400, 191756000.0], [19980115, 22.53, 22.55, 22.8, 22.150000000000002, 22.43, 5062100, 113170000.0], [19980116, 22.43, 22.400000000000002, 22.75, 22.1, 22.35, 4919100, 109984000.0], [19980119, 22.35, 22.5, 22.5, 22.1, 22.17, 4798000, 106795000.0], [19980120, 22.17, 22.1, 22.35, 22.0, 22.240000000000002, 3371400, 74873000.0], [19980121, 22.240000000000002, 22.2, 22.3, 22.080000000000002, 22.12, 3000000, 66584000.0], [19980122, 22.12, 22.12, 23.07, 22.080000000000002, 22.67, 5273100, 119424000.0], [19980123, 22.67, 22.8, 23.400000000000002, 22.67, 23.18, 6890600, 159434000.0], [19980209, 23.18, 23.62, 24.26, 23.52, 23.86, 11603400, 277128992.0], [19980210, 23.86, 23.86, 23.95, 23.2, 23.44, 3773900, 88698000.0], [19980211, 23.44, 23.3, 23.5, 23.02, 23.1, 2424800, 56237000.0], [19980212, 23.1, 23.0, 23.3, 22.8, 22.85, 2937100, 67572000.0], [19980213, 22.85, 22.95, 23.150000000000002, 22.8, 22.900000000000002, 2304400, 52855000.0], [19980216, 22.900000000000002, 22.900000000000002, 22.900000000000002, 22.55, 22.580000000000002, 2894900, 65532000.0], [19980217, 22.580000000000002, 22.6, 22.900000000000002, 22.41, 22.57, 2914200, 65769000.0], [19980218, 22.57, 22.6, 22.8, 22.45, 22.6, 2650400, 59710000.0], [19980219, 22.6, 22.6, 23.18, 22.6, 23.11, 2596300, 59228000.0], [19980220, 23.11, 23.2, 23.3, 22.8, 22.900000000000002, 2467500, 56726000.0], [19980223, 22.900000000000002, 22.79, 22.85, 22.400000000000002, 22.6, 2670200, 60244000.0], [19980224, 22.6, 22.55, 22.830000000000002, 22.5, 22.57, 1943700, 43986000.0], [19980225, 22.57, 22.55, 22.63, 22.3, 22.41, 2680000, 60285000.0], [19980226, 22.41, 22.3, 22.79, 22.21, 22.47, 3149800, 70645000.0], [19980227, 22.47, 22.3, 23.2, 22.21, 22.71, 5435200, 124057000.0], [19980302, 22.71, 22.53, 22.580000000000002, 21.8, 21.91, 6175500, 136559008.0], [19980303, 21.91, 21.8, 22.0, 21.400000000000002, 21.94, 3916400, 84975000.0], [19980304, 21.94, 22.02, 22.150000000000002, 21.88, 22.04, 2942000, 64624000.0], [19980305, 22.04, 22.04, 22.25, 21.56, 21.61, 4460700, 96998000.0], [19980306, 21.61, 21.01, 21.42, 20.8, 21.36, 6041500, 128205000.0], [19980309, 21.36, 21.47, 21.55, 20.88, 20.89, 5534300, 116277000.0], [19980310, 20.89, 20.75, 21.38, 20.32, 20.91, 7878400, 162276000.0], [19980311, 20.91, 21.0, 21.5, 20.88, 20.97, 4488900, 95084000.0], [19980312, 20.97, 20.12, 21.35, 20.05, 20.69, 4620100, 96566000.0], [19980313, 20.69, 20.68, 21.490000000000002, 20.5, 21.42, 4704200, 99258000.0], [19980316, 21.42, 21.5, 21.69, 21.2, 21.55, 3431800, 73634000.0], [19980317, 21.55, 21.650000000000002, 22.150000000000002, 21.6, 22.02, 5090300, 111817000.0], [19980318, 22.02, 22.18, 22.2, 21.490000000000002, 21.52, 2916800, 63409000.0], [19980319, 21.52, 21.5, 21.66, 21.330000000000002, 21.44, 2093700, 44930000.0], [19980320, 21.44, 21.44, 21.580000000000002, 21.01, 21.21, 1994200, 42450000.0], [19980323, 21.21, 21.1, 21.39, 20.88, 21.05, 2931100, 61652000.0], [19980324, 21.05, 21.0, 22.1, 20.98, 22.080000000000002, 4644000, 100442000.0], [19980325, 22.080000000000002, 22.5, 22.7, 21.56, 21.68, 7156400, 158259008.0], [19980326, 21.68, 21.580000000000002, 21.59, 21.11, 21.150000000000002, 2898900, 61728000.0], [19980327, 21.150000000000002, 21.1, 21.8, 21.02, 21.490000000000002, 4193700, 89629000.0], [19980330, 21.490000000000002, 21.51, 21.900000000000002, 21.2, 21.580000000000002, 5821600, 125131000.0], [19980331, 21.580000000000002, 21.69, 22.02, 21.36, 21.57, 5168400, 112374000.0], [19980401, 21.57, 21.5, 21.66, 21.28, 21.36, 4169900, 89237000.0], [19980402, 21.36, 21.36, 21.95, 21.330000000000002, 21.59, 6695200, 144694000.0], [19980403, 21.59, 21.6, 22.5, 21.6, 22.35, 14199300, 315136992.0], [19980406, 22.35, 22.45, 22.55, 21.98, 22.150000000000002, 7533800, 167660992.0], [19980407, 22.150000000000002, 22.2, 22.39, 21.98, 22.04, 5824700, 129021000.0], [19980408, 22.04, 22.0, 22.330000000000002, 21.8, 22.05, 5025700, 110604000.0], [19980409, 22.05, 22.1, 22.400000000000002, 21.92, 22.05, 6601100, 145646000.0], [19980410, 22.05, 22.1, 22.26, 21.92, 22.1, 5162400, 113938000.0], [19980413, 22.1, 22.12, 23.0, 22.12, 22.64, 13804500, 313599008.0], [19980414, 22.64, 22.650000000000002, 22.69, 22.1, 22.19, 4513700, 101227000.0], [19980415, 22.19, 22.19, 22.25, 21.95, 22.080000000000002, 5340600, 117912000.0], [19980417, 22.080000000000002, 20.490000000000002, 22.2, 20.490000000000002, 21.36, 5461800, 118354000.0], [19980420, 21.36, 21.0, 21.0, 20.400000000000002, 20.54, 9208500, 190260992.0], [19980421, 20.54, 20.5, 20.98, 20.48, 20.64, 4038000, 83459000.0], [19980422, 20.64, 20.75, 20.85, 20.580000000000002, 20.81, 5993600, 123922000.0], [19980423, 20.81, 20.900000000000002, 20.900000000000002, 20.580000000000002, 20.72, 5590600, 115469000.0], [19980424, 20.72, 20.7, 21.38, 20.57, 20.85, 7747300, 161190000.0], [19980427, 20.85, 20.7, 20.79, 20.45, 20.51, 5354500, 110166000.0], [19980428, 20.51, 20.580000000000002, 20.990000000000002, 20.55, 20.88, 4030800, 83674000.0], [19980429, 20.88, 20.88, 21.0, 20.55, 20.740000000000002, 4894000, 101348000.0], [19980430, 20.740000000000002, 20.76, 20.95, 20.6, 20.86, 4591000, 95220000.0], [19980504, 20.86, 20.900000000000002, 21.35, 20.8, 21.18, 6670200, 140923008.0], [19980505, 21.18, 21.25, 21.400000000000002, 20.86, 20.93, 4460900, 93931000.0], [19980506, 20.93, 20.900000000000002, 20.900000000000002, 20.6, 20.69, 5049800, 104340000.0], [19980507, 20.69, 20.69, 20.8, 20.37, 20.41, 7392000, 151802000.0], [19980508, 20.41, 20.400000000000002, 20.64, 20.37, 20.55, 7281900, 149184000.0], [19980511, 20.55, 20.55, 20.8, 20.25, 20.44, 7944500, 161907008.0], [19980512, 20.44, 20.400000000000002, 20.400000000000002, 20.25, 20.31, 4525000, 91897000.0], [19980513, 20.31, 20.35, 20.5, 20.18, 20.41, 5864500, 118918000.0], [19980514, 20.41, 20.400000000000002, 20.41, 20.19, 20.240000000000002, 5032000, 101790000.0], [19980515, 20.240000000000002, 20.3, 21.0, 20.3, 20.7, 6546700, 135612992.0], [19980518, 20.7, 20.8, 20.900000000000002, 20.3, 20.38, 2991100, 61285000.0], [19980519, 20.38, 20.39, 20.5, 20.22, 20.240000000000002, 3094200, 62721000.0], [19980520, 20.240000000000002, 20.3, 20.6, 20.16, 20.2, 3416100, 69266000.0], [19980521, 20.2, 20.2, 20.28, 20.1, 20.19, 3456100, 69639000.0], [19980522, 20.19, 20.2, 20.35, 20.17, 20.2, 5357900, 108313000.0], [19980525, 20.2, 20.2, 20.25, 20.03, 20.1, 5824100, 117001000.0], [19980526, 20.1, 20.1, 20.5, 19.97, 20.05, 6175300, 124211000.0], [19980527, 20.05, 20.05, 20.2, 19.95, 20.05, 6738700, 134944000.0], [19980528, 20.05, 20.1, 20.25, 19.990000000000002, 20.05, 5388300, 107915000.0], [19980529, 20.05, 20.1, 20.1, 20.0, 20.07, 5119400, 102557000.0], [19980601, 20.07, 20.1, 20.26, 20.0, 20.13, 5796100, 116428000.0], [19980602, 20.13, 20.1, 20.13, 19.95, 20.0, 5915400, 118377000.0], [19980603, 20.0, 20.0, 20.0, 19.68, 19.7, 6435400, 127292000.0], [19980604, 19.7, 19.68, 19.990000000000002, 19.42, 19.69, 6350700, 124654000.0], [19980605, 19.69, 19.7, 20.3, 19.7, 20.0, 5579300, 111680000.0], [19980608, 20.0, 20.0, 20.05, 19.6, 19.62, 3435700, 67939000.0], [19980609, 19.62, 19.67, 19.72, 19.3, 19.35, 3649100, 71015000.0], [19980610, 19.35, 19.35, 19.5, 19.0, 19.09, 3721300, 71212000.0], [19980611, 19.09, 19.09, 19.150000000000002, 18.85, 18.89, 3951900, 74892000.0], [19980612, 18.89, 19.5, 19.650000000000002, 19.0, 19.1, 3644500, 69855000.0], [19980615, 19.1, 19.1, 19.1, 18.6, 18.66, 3892600, 72955000.0], [19980616, 18.66, 18.61, 18.61, 18.18, 18.21, 4678500, 85586000.0], [19980617, 18.21, 18.2, 18.5, 18.16, 18.240000000000002, 3772600, 68832000.0], [19980618, 18.240000000000002, 18.34, 19.09, 18.25, 18.91, 4483200, 84308000.0], [19980619, 18.91, 18.91, 19.0, 18.6, 18.79, 2455600, 46049000.0], [19980622, 18.79, 18.6, 18.7, 18.2, 18.29, 3841400, 70435000.0], [19980623, 18.29, 18.22, 18.490000000000002, 18.0, 18.2, 4425900, 80348000.0], [19980624, 18.2, 18.150000000000002, 18.35, 18.05, 18.22, 4099200, 74327000.0], [19980625, 18.22, 18.5, 18.6, 18.1, 18.17, 1369700, 24954000.0], [19980626, 18.17, 18.2, 18.3, 18.1, 18.12, 2412400, 43837000.0], [19980629, 18.12, 18.1, 18.12, 17.6, 17.650000000000002, 4080000, 72506000.0], [19980630, 17.650000000000002, 17.7, 17.7, 17.1, 17.12, 3974000, 68520000.0], [19980701, 17.12, 17.580000000000002, 17.68, 16.6, 16.9, 6287200, 106925000.0], [19980702, 16.9, 16.85, 17.150000000000002, 16.68, 17.09, 4448700, 75297000.0], [19980703, 17.09, 17.1, 17.45, 17.05, 17.28, 3345700, 57649000.0], [19980706, 17.28, 17.1, 17.1, 16.8, 16.8, 2355800, 39885000.0], [19980707, 16.8, 16.7, 16.88, 16.5, 16.7, 2929500, 48660000.0], [19980708, 16.7, 16.8, 17.150000000000002, 16.7, 16.96, 1988100, 33673000.0], [19980709, 16.96, 17.0, 17.17, 16.96, 16.990000000000002, 1632600, 27853000.0], [19980710, 16.990000000000002, 17.0, 17.02, 16.8, 16.88, 1851900, 31262000.0], [19980713, 16.88, 16.990000000000002, 17.0, 16.7, 16.86, 1751500, 29390000.0], [19980714, 16.86, 16.9, 16.95, 16.52, 16.56, 1890100, 31494000.0], [19980715, 16.56, 16.56, 16.56, 16.1, 16.15, 2942300, 47890000.0], [19980716, 16.15, 16.05, 16.1, 15.76, 15.8, 4336100, 68771000.0], [19980717, 15.8, 15.8, 15.96, 15.6, 15.620000000000001, 4025700, 63174000.0], [19980720, 15.620000000000001, 15.55, 15.56, 15.1, 15.18, 4420400, 67268000.0], [19980721, 15.18, 15.11, 16.7, 15.01, 16.68, 7739500, 124956000.0], [19980722, 16.68, 16.68, 18.0, 16.1, 17.17, 22116700, 383264000.0], [19980723, 17.17, 17.11, 17.39, 16.98, 17.29, 5477800, 94051000.0], [19980724, 17.29, 17.3, 17.93, 17.18, 17.79, 9710400, 172296992.0], [19980727, 17.79, 17.87, 18.0, 17.5, 17.740000000000002, 4473800, 79576000.0], [19980728, 17.740000000000002, 17.6, 17.8, 17.32, 17.400000000000002, 2727200, 47644000.0], [19980729, 17.400000000000002, 17.400000000000002, 17.8, 17.3, 17.47, 2519700, 44193000.0], [19980730, 17.47, 17.47, 17.650000000000002, 17.2, 17.330000000000002, 2210500, 38319000.0], [19980731, 17.330000000000002, 17.38, 17.51, 17.2, 17.26, 1540600, 26670000.0], [19980803, 17.26, 17.28, 17.3, 16.580000000000002, 16.66, 3148500, 52988000.0], [19980804, 16.66, 16.55, 17.2, 16.37, 16.89, 3330200, 55752000.0], [19980805, 16.89, 16.95, 17.0, 16.62, 16.92, 1851700, 31131000.0], [19980806, 16.92, 17.0, 17.19, 16.6, 16.68, 1754100, 29594000.0], [19980807, 16.68, 16.56, 16.9, 16.52, 16.65, 1856600, 30922000.0], [19980810, 16.65, 16.6, 16.6, 16.1, 16.330000000000002, 2084500, 34033000.0], [19980811, 16.330000000000002, 16.330000000000002, 16.580000000000002, 15.9, 15.950000000000001, 2561100, 41441000.0], [19980812, 15.950000000000001, 15.950000000000001, 16.3, 15.58, 16.14, 3523300, 56015000.0], [19980813, 16.14, 16.2, 16.35, 16.0, 16.13, 2508100, 40485000.0], [19980814, 16.13, 16.13, 16.13, 15.700000000000001, 15.870000000000001, 2449100, 38838000.0], [19980817, 15.870000000000001, 15.790000000000001, 15.790000000000001, 15.0, 15.19, 4802200, 73736000.0], [19980818, 15.19, 15.1, 15.75, 15.01, 15.4, 3451900, 53353000.0], [19980819, 15.4, 15.450000000000001, 15.950000000000001, 15.4, 15.92, 3088400, 48294000.0], [19980820, 15.92, 16.0, 16.1, 15.700000000000001, 15.88, 2325300, 36843000.0], [19980821, 15.88, 15.950000000000001, 17.45, 15.75, 17.16, 9735400, 162494000.0], [19980824, 17.16, 17.12, 17.5, 16.68, 16.76, 7277700, 124094000.0], [19980825, 16.76, 16.7, 16.740000000000002, 16.3, 16.61, 2789900, 46039000.0], [19980826, 16.61, 16.7, 17.2, 16.3, 16.4, 4354200, 73119000.0], [19980827, 16.4, 16.3, 16.4, 16.05, 16.09, 2794100, 45245000.0], [19980828, 16.09, 16.0, 16.2, 15.85, 15.92, 2721300, 43494000.0], [19980831, 15.92, 15.8, 16.16, 15.5, 16.14, 3444300, 54165000.0], [19980901, 16.14, 16.13, 16.14, 15.780000000000001, 15.870000000000001, 1486300, 23729000.0], [19980902, 15.870000000000001, 15.8, 16.0, 15.700000000000001, 15.83, 969900, 15393000.0], [19980903, 15.83, 15.8, 16.0, 15.74, 15.8, 1649500, 26109000.0], [19980904, 15.8, 15.92, 16.2, 15.8, 15.91, 1573000, 25101000.0], [19980907, 15.91, 15.93, 16.03, 15.74, 15.92, 1780100, 28221000.0], [19980908, 15.92, 15.98, 16.35, 15.94, 15.950000000000001, 2221300, 35787000.0], [19980909, 15.950000000000001, 15.9, 16.080000000000002, 15.8, 16.01, 1534600, 24473000.0], [19980910, 16.01, 16.080000000000002, 16.490000000000002, 15.98, 16.23, 3689400, 59830000.0], [19980911, 16.23, 16.3, 16.4, 15.99, 16.05, 2943300, 47552000.0], [19980914, 16.05, 16.0, 16.330000000000002, 15.8, 16.09, 4069800, 65114000.0], [19980915, 16.09, 16.1, 16.5, 16.1, 16.21, 5062200, 82224000.0], [19980916, 16.21, 16.2, 16.2, 15.950000000000001, 16.09, 2962400, 47571000.0], [19980917, 16.09, 16.09, 16.14, 15.75, 15.8, 4046100, 64539000.0], [19980918, 15.8, 15.700000000000001, 15.98, 15.6, 15.66, 2914500, 45755000.0], [19980921, 15.66, 15.51, 15.64, 15.44, 15.620000000000001, 2026400, 31514000.0], [19980922, 15.620000000000001, 15.620000000000001, 16.0, 15.620000000000001, 15.67, 1833800, 28960000.0], [19980923, 15.67, 15.75, 15.870000000000001, 15.55, 15.790000000000001, 1469900, 23011000.0], [19980924, 15.790000000000001, 15.55, 15.8, 15.48, 15.49, 1952700, 30346000.0], [19980925, 15.49, 15.48, 15.55, 15.38, 15.46, 2212600, 34160000.0], [19980928, 15.46, 15.65, 15.85, 15.42, 15.51, 2510600, 38964000.0], [19980929, 15.51, 15.700000000000001, 16.2, 15.68, 15.74, 3467100, 55369000.0], [19980930, 15.74, 15.85, 16.0, 15.66, 15.77, 1619800, 25528000.0], [19981005, 15.77, 15.77, 15.8, 15.49, 15.540000000000001, 1447900, 22515000.0], [19981006, 15.540000000000001, 15.52, 15.6, 15.35, 15.36, 1762800, 27165000.0], [19981007, 15.36, 15.36, 15.41, 15.24, 15.290000000000001, 2128600, 32603000.0], [19981008, 15.290000000000001, 15.3, 15.4, 15.25, 15.32, 1778200, 27204000.0], [19981009, 15.32, 15.38, 15.5, 15.280000000000001, 15.280000000000001, 1660300, 25432000.0], [19981012, 15.280000000000001, 15.290000000000001, 15.42, 15.1, 15.21, 2228300, 33893000.0], [19981013, 15.21, 15.21, 15.55, 15.200000000000001, 15.22, 3680700, 56401000.0], [19981014, 15.22, 15.25, 15.3, 15.1, 15.14, 2012100, 30513000.0], [19981015, 15.14, 15.14, 15.32, 15.05, 15.3, 2658800, 40197000.0], [19981016, 15.3, 15.46, 15.5, 15.23, 15.27, 1770900, 27138000.0], [19981019, 15.27, 15.3, 15.5, 15.200000000000001, 15.23, 2018400, 30897000.0], [19981020, 15.23, 15.22, 15.39, 15.08, 15.14, 2131200, 32276000.0], [19981021, 15.14, 15.11, 15.14, 14.700000000000001, 14.71, 4294700, 63758000.0], [19981022, 14.71, 14.51, 14.6, 14.31, 14.58, 4171200, 60317000.0], [19981023, 14.58, 15.3, 15.68, 14.91, 14.91, 4914600, 74917000.0], [19981026, 14.91, 14.8, 14.8, 14.38, 14.530000000000001, 3127200, 45360000.0], [19981027, 14.530000000000001, 14.5, 14.55, 14.31, 14.370000000000001, 2488600, 35785000.0], [19981028, 14.370000000000001, 14.35, 14.6, 14.3, 14.370000000000001, 2089900, 30053000.0], [19981029, 14.370000000000001, 14.5, 14.8, 14.280000000000001, 14.47, 3770600, 54807000.0], [19981030, 14.47, 14.5, 15.200000000000001, 14.5, 14.89, 5640600, 84545000.0], [19981102, 14.89, 14.99, 15.15, 14.700000000000001, 14.790000000000001, 2311300, 34309000.0], [19981103, 14.790000000000001, 14.790000000000001, 14.92, 14.58, 14.620000000000001, 2022200, 29623000.0], [19981104, 14.620000000000001, 14.620000000000001, 14.86, 14.5, 14.700000000000001, 2272600, 33288000.0], [19981105, 14.700000000000001, 14.700000000000001, 14.9, 14.57, 14.870000000000001, 2633700, 38753000.0], [19981106, 14.870000000000001, 15.0, 15.200000000000001, 14.85, 14.99, 4827300, 72503000.0], [19981109, 14.99, 15.030000000000001, 15.3, 15.0, 15.200000000000001, 3926100, 59464000.0], [19981110, 15.200000000000001, 15.25, 15.68, 15.1, 15.43, 5331700, 82374000.0], [19981111, 15.43, 15.5, 15.5, 15.200000000000001, 15.3, 2368200, 36241000.0], [19981112, 15.3, 15.38, 15.85, 15.21, 15.48, 5561800, 86559000.0], [19981113, 15.48, 15.5, 15.6, 15.35, 15.49, 3030700, 46809000.0], [19981116, 15.49, 15.59, 17.0, 15.58, 17.0, 24988000, 413255008.0], [19981117, 17.0, 17.18, 17.77, 16.95, 17.1, 26543700, 461492992.0], [19981118, 17.1, 17.1, 17.38, 16.71, 17.02, 9133800, 155924000.0], [19981119, 17.02, 16.9, 17.02, 16.73, 16.75, 5390000, 90885000.0], [19981120, 16.75, 16.7, 17.0, 16.68, 16.77, 3837200, 64572000.0], [19981123, 16.77, 16.8, 16.86, 16.42, 16.56, 4586600, 76060000.0], [19981124, 16.56, 16.56, 16.79, 16.5, 16.56, 1969800, 32701000.0], [19981125, 16.56, 16.61, 16.78, 16.06, 16.09, 3469700, 56612000.0], [19981126, 16.09, 16.0, 16.22, 15.88, 15.91, 3133000, 50112000.0], [19981127, 15.91, 15.91, 16.07, 15.65, 15.700000000000001, 2266300, 35932000.0], [19981130, 15.700000000000001, 15.66, 15.9, 15.51, 15.870000000000001, 1733300, 27210000.0], [19981201, 15.870000000000001, 16.0, 16.0, 15.6, 15.64, 1146000, 18047000.0], [19981202, 15.64, 15.700000000000001, 15.8, 15.56, 15.8, 1671400, 26221000.0], [19981203, 15.8, 15.82, 16.16, 15.700000000000001, 15.91, 1995000, 31790000.0], [19981204, 15.91, 15.91, 16.3, 15.84, 15.870000000000001, 4139500, 66566000.0], [19981207, 15.870000000000001, 16.3, 16.35, 15.71, 15.75, 2892700, 46528000.0], [19981208, 15.75, 15.700000000000001, 15.950000000000001, 15.700000000000001, 15.780000000000001, 1128400, 17838000.0], [19981209, 15.780000000000001, 15.81, 15.9, 15.63, 15.63, 1127900, 17713000.0], [19981210, 15.63, 15.63, 15.66, 15.3, 15.35, 2096700, 32393000.0], [19981211, 15.35, 15.3, 15.65, 15.24, 15.58, 1109900, 17134000.0], [19981214, 15.58, 15.4, 15.5, 15.25, 15.26, 1389900, 21326000.0], [19981215, 15.26, 15.15, 15.3, 14.99, 15.27, 3049500, 46022000.0], [19981216, 15.27, 15.3, 15.450000000000001, 15.09, 15.120000000000001, 1339500, 20355000.0], [19981217, 15.120000000000001, 15.1, 15.1, 14.85, 14.89, 2510000, 37603000.0], [19981218, 14.89, 14.85, 15.1, 14.780000000000001, 14.93, 1591900, 23738000.0], [19981221, 14.93, 14.98, 15.280000000000001, 14.9, 15.01, 2145300, 32283000.0], [19981222, 15.01, 15.0, 15.34, 15.0, 15.22, 2378100, 36052000.0], [19981223, 15.22, 15.25, 15.44, 15.0, 15.05, 2936500, 44694000.0], [19981224, 15.05, 15.0, 15.08, 14.93, 15.0, 1951000, 29267000.0], [19981225, 15.0, 15.0, 15.35, 15.0, 15.05, 2235700, 33787000.0], [19981228, 15.05, 15.05, 15.26, 14.9, 14.950000000000001, 1346200, 20235000.0], [19981229, 14.950000000000001, 14.950000000000001, 15.030000000000001, 14.780000000000001, 14.81, 1682800, 25079000.0], [19981230, 14.81, 14.780000000000001, 14.99, 14.72, 14.92, 1371100, 20311000.0], [19981231, 14.92, 14.950000000000001, 15.02, 14.84, 14.85, 1328100, 19833000.0], [19990104, 14.85, 14.88, 14.9, 14.530000000000001, 14.55, 1070500, 15710000.0], [19990105, 14.55, 14.5, 14.6, 14.3, 14.49, 1740800, 25148000.0], [19990106, 14.49, 14.5, 14.780000000000001, 14.47, 14.58, 1203600, 17579000.0], [19990107, 14.58, 14.55, 15.25, 14.52, 14.9, 1702800, 25376000.0], [19990108, 14.9, 14.91, 15.19, 14.91, 15.040000000000001, 2051800, 30898000.0], [19990111, 15.040000000000001, 15.17, 15.19, 14.88, 15.0, 1224300, 18299000.0], [19990112, 15.0, 14.98, 14.98, 14.68, 14.73, 2042200, 30210000.0], [19990113, 14.73, 14.68, 14.85, 14.61, 14.65, 1531200, 22510000.0], [19990114, 14.65, 14.63, 14.8, 14.59, 14.700000000000001, 1863100, 27297000.0], [19990115, 14.700000000000001, 14.76, 14.8, 14.6, 14.620000000000001, 1178900, 17258000.0], [19990118, 14.620000000000001, 14.63, 14.97, 14.5, 14.88, 1476400, 21588000.0], [19990119, 14.88, 14.98, 15.0, 14.75, 14.86, 1171300, 17437000.0], [19990120, 14.86, 14.85, 14.950000000000001, 14.700000000000001, 14.72, 897500, 13305000.0], [19990121, 14.72, 14.59, 14.700000000000001, 14.59, 14.66, 1171100, 17134000.0], [19990122, 14.66, 14.68, 14.88, 14.56, 14.71, 2322400, 34058000.0], [19990125, 14.71, 14.75, 14.83, 14.48, 14.52, 1645400, 24089000.0], [19990126, 14.52, 14.5, 14.6, 14.4, 14.43, 1461700, 21158000.0], [19990127, 14.43, 14.46, 14.55, 14.39, 14.5, 1554600, 22482000.0], [19990128, 14.5, 14.5, 14.530000000000001, 14.370000000000001, 14.39, 1502900, 21648000.0], [19990129, 14.39, 14.39, 14.65, 14.3, 14.47, 1677600, 24104000.0], [19990201, 14.47, 14.47, 14.55, 14.26, 14.280000000000001, 1756400, 25213000.0], [19990202, 14.280000000000001, 14.25, 14.32, 14.13, 14.290000000000001, 2056400, 29182000.0], [19990203, 14.290000000000001, 14.3, 14.32, 14.15, 14.16, 1245400, 17667000.0], [19990204, 14.16, 14.1, 14.1, 13.82, 13.85, 2389700, 33355000.0], [19990205, 13.85, 13.76, 13.790000000000001, 13.5, 13.55, 2453100, 33407000.0], [19990208, 13.55, 13.4, 13.66, 13.24, 13.4, 1974300, 26512000.0], [19990209, 13.4, 13.4, 13.68, 13.35, 13.59, 2601400, 35350000.0], [19990301, 13.59, 13.6, 13.96, 13.5, 13.86, 1008100, 13937000.0], [19990302, 13.86, 13.9, 13.950000000000001, 13.5, 13.72, 1324600, 18109000.0], [19990303, 13.72, 13.65, 13.89, 13.51, 13.84, 1409900, 19319000.0], [19990304, 13.84, 13.86, 13.88, 13.6, 13.68, 1281300, 17571000.0], [19990305, 13.68, 13.65, 13.950000000000001, 13.61, 13.81, 1435100, 19766000.0], [19990308, 13.81, 13.8, 13.81, 13.6, 13.67, 1775600, 24256000.0], [19990309, 13.67, 13.66, 14.200000000000001, 13.66, 13.97, 3431000, 48037000.0], [19990310, 13.97, 13.98, 14.0, 13.71, 13.75, 1162200, 16065000.0], [19990311, 13.75, 13.6, 14.06, 13.6, 13.91, 1910400, 26510000.0], [19990312, 13.91, 13.91, 14.14, 13.88, 13.99, 1939100, 27166000.0], [19990315, 13.99, 14.02, 14.1, 13.89, 13.93, 1767000, 24636000.0], [19990316, 13.93, 13.9, 13.93, 13.77, 13.83, 1645100, 22725000.0], [19990317, 13.83, 13.82, 14.11, 13.8, 13.9, 2168700, 30298000.0], [19990318, 13.9, 13.88, 13.93, 13.75, 13.76, 1419400, 19601000.0], [19990319, 13.76, 13.8, 13.9, 13.58, 13.86, 1770400, 24404000.0], [19990322, 13.86, 13.86, 13.88, 13.66, 13.73, 2260200, 30976000.0], [19990323, 13.73, 13.73, 13.790000000000001, 13.59, 13.68, 2470800, 33743000.0], [19990324, 13.68, 13.700000000000001, 14.47, 13.68, 14.040000000000001, 6813700, 96440000.0], [19990325, 14.040000000000001, 14.040000000000001, 14.05, 13.77, 13.81, 1816500, 25166000.0], [19990326, 13.81, 13.790000000000001, 13.9, 13.700000000000001, 13.780000000000001, 1533500, 21160000.0], [19990329, 13.780000000000001, 13.780000000000001, 13.89, 13.65, 13.88, 1575000, 21689000.0], [19990330, 13.88, 13.9, 14.0, 13.72, 13.75, 931500, 12876000.0], [19990331, 13.75, 13.75, 13.85, 13.65, 13.69, 1303700, 17847000.0], [19990401, 13.69, 13.61, 13.69, 13.540000000000001, 13.63, 2084000, 28338000.0], [19990402, 13.63, 13.63, 13.99, 13.61, 13.76, 1360900, 18692000.0], [19990405, 13.76, 13.76, 14.1, 13.75, 13.99, 2581400, 35885000.0], [19990406, 13.99, 14.0, 14.0, 13.75, 13.790000000000001, 1672900, 23125000.0], [19990407, 13.790000000000001, 13.8, 14.08, 13.8, 13.9, 2116900, 29459000.0], [19990408, 13.9, 13.96, 14.700000000000001, 13.91, 14.6, 12052300, 172603008.0], [19990409, 14.6, 14.6, 14.8, 14.22, 14.280000000000001, 9100600, 132253000.0], [19990412, 14.280000000000001, 14.280000000000001, 14.450000000000001, 14.01, 14.030000000000001, 3540400, 50122000.0], [19990413, 14.030000000000001, 14.05, 14.55, 13.97, 14.21, 3907900, 55838000.0], [19990414, 14.21, 14.18, 14.35, 14.01, 14.06, 1994300, 28136000.0], [19990415, 14.06, 14.06, 14.1, 13.85, 13.9, 2256800, 31483000.0], [19990416, 13.9, 13.9, 14.09, 13.77, 13.89, 2123500, 29489000.0], [19990419, 13.89, 13.91, 13.93, 13.74, 13.75, 1609600, 22197000.0], [19990420, 13.75, 13.75, 14.040000000000001, 13.700000000000001, 13.84, 1165300, 16155000.0], [19990421, 13.84, 13.82, 13.98, 13.6, 13.64, 1606400, 22022000.0], [19990422, 13.64, 13.6, 13.75, 13.31, 13.47, 2334500, 31432000.0], [19990423, 13.47, 13.6, 14.38, 13.51, 13.76, 2210000, 30474000.0], [19990426, 13.76, 13.8, 13.85, 13.35, 13.370000000000001, 2284500, 31024000.0], [19990427, 13.370000000000001, 13.35, 13.35, 13.1, 13.13, 2612700, 34511000.0], [19990428, 13.13, 13.200000000000001, 13.49, 13.14, 13.21, 1491100, 19765000.0], [19990429, 13.21, 13.21, 13.35, 13.18, 13.3, 1245400, 16504000.0], [19990430, 13.3, 13.31, 13.56, 13.3, 13.41, 1282100, 17199000.0], [19990504, 13.41, 13.4, 13.51, 13.25, 13.280000000000001, 1158100, 15399000.0], [19990505, 13.280000000000001, 13.280000000000001, 13.35, 13.120000000000001, 13.17, 1477500, 19482000.0], [19990506, 13.17, 13.17, 13.450000000000001, 13.16, 13.4, 1710500, 22690000.0], [19990507, 13.4, 13.42, 13.43, 13.08, 13.1, 1447900, 19126000.0], [19990510, 13.1, 13.1, 13.1, 12.6, 12.780000000000001, 3456300, 44225000.0], [19990511, 12.780000000000001, 12.8, 13.05, 12.75, 12.870000000000001, 1411300, 18110000.0], [19990512, 12.870000000000001, 12.85, 13.030000000000001, 12.700000000000001, 12.94, 1812900, 23303000.0], [19990513, 12.94, 12.96, 12.98, 12.66, 12.700000000000001, 1071900, 13682000.0], [19990514, 12.700000000000001, 12.700000000000001, 12.71, 12.35, 12.43, 2164500, 27005000.0], [19990517, 12.43, 12.38, 12.73, 12.1, 12.280000000000001, 2479500, 30629000.0], [19990518, 12.280000000000001, 12.280000000000001, 12.46, 12.200000000000001, 12.22, 1130300, 13920000.0], [19990519, 12.22, 12.200000000000001, 13.08, 12.16, 13.0, 3717300, 47320000.0], [19990520, 13.0, 13.0, 13.700000000000001, 12.9, 13.56, 6814200, 90490000.0], [19990521, 13.56, 13.55, 14.1, 13.46, 13.6, 8165200, 112676000.0], [19990524, 13.6, 13.68, 14.26, 13.32, 14.17, 11760200, 163412000.0], [19990525, 14.17, 14.200000000000001, 14.370000000000001, 13.620000000000001, 13.93, 8530800, 119724000.0], [19990526, 13.93, 13.86, 15.32, 13.700000000000001, 15.32, 40712300, 614616000.0], [19990527, 15.32, 16.85, 16.85, 16.8, 16.85, 7786100, 131195000.0], [19990531, 16.85, 18.54, 18.54, 17.81, 18.54, 103232896, 1902099968.0], [19990601, 18.54, 18.54, 20.35, 18.01, 20.1, 85969400, 1666572032.0], [19990602, 20.1, 20.29, 22.11, 20.0, 20.25, 95654496, 2003213952.0], [19990603, 20.25, 19.990000000000002, 20.55, 19.7, 19.88, 50971700, 1022291968.0], [19990604, 19.88, 20.1, 20.85, 19.900000000000002, 20.29, 41333400, 842516992.0], [19990607, 20.29, 20.400000000000002, 21.28, 20.150000000000002, 21.09, 35021400, 727753024.0], [19990608, 21.09, 21.3, 21.48, 20.48, 20.650000000000002, 33052600, 691062976.0], [19990609, 20.650000000000002, 20.6, 20.900000000000002, 20.09, 20.67, 17893400, 366414016.0], [19990610, 20.67, 22.54, 22.57, 20.5, 20.68, 46833700, 1001678976.0], [19990611, 20.68, 20.52, 20.82, 20.400000000000002, 20.59, 15833200, 326124992.0], [19990614, 20.59, 20.6, 20.89, 20.28, 20.650000000000002, 18486700, 380608000.0], [19990615, 20.650000000000002, 21.2, 22.0, 20.26, 20.62, 43578100, 926958976.0], [19990616, 20.62, 20.86, 21.490000000000002, 20.650000000000002, 21.32, 19601000, 413803008.0], [19990617, 21.32, 21.66, 22.8, 21.080000000000002, 22.48, 55537900, 1225287936.0], [19990618, 22.48, 22.78, 23.02, 21.990000000000002, 22.14, 39057600, 877929984.0], [19990621, 22.14, 22.2, 22.5, 22.0, 22.3, 21099800, 468788000.0], [19990622, 22.3, 22.37, 22.48, 21.5, 21.87, 23204800, 509374016.0], [19990623, 21.87, 22.0, 23.8, 21.81, 23.25, 46253100, 1057345984.0], [19990624, 23.25, 23.5, 25.580000000000002, 23.35, 25.580000000000002, 64218900, 1584704000.0], [19990625, 25.580000000000002, 27.0, 28.14, 24.95, 25.86, 106499600, 2915462912.0], [19990628, 25.86, 26.48, 28.2, 26.3, 28.18, 71200400, 1959129984.0], [19990629, 28.18, 28.98, 29.400000000000002, 27.7, 28.490000000000002, 69318496, 1968177024.0], [19990630, 28.490000000000002, 28.5, 28.6, 27.060000000000002, 27.54, 52792200, 1467348992.0], [19990701, 27.54, 27.29, 27.3, 24.79, 26.94, 91177504, 2388649984.0], [19990702, 26.94, 27.5, 28.0, 26.59, 26.77, 37324900, 1011374016.0], [19990705, 26.77, 26.82, 26.98, 25.0, 25.14, 25579300, 659478976.0], [19990706, 25.14, 24.86, 24.900000000000002, 22.97, 23.04, 33602000, 799673024.0], [19990707, 23.04, 23.0, 24.2, 22.85, 24.19, 24479700, 577377024.0], [19990708, 24.19, 23.3, 24.39, 23.25, 23.82, 15640400, 374673984.0], [19990709, 23.82, 23.8, 23.990000000000002, 23.2, 23.73, 13948600, 328107008.0], [19990712, 23.73, 23.7, 23.7, 21.85, 22.14, 26995200, 610902976.0], [19990713, 22.14, 21.8, 21.8, 20.5, 20.59, 30512900, 636899008.0], [19990714, 20.59, 20.580000000000002, 21.43, 20.580000000000002, 21.41, 18254700, 383737984.0], [19990715, 21.41, 21.400000000000002, 21.6, 20.89, 21.0, 11541900, 243590000.0], [19990716, 21.0, 21.0, 21.0, 20.5, 20.6, 11468700, 237280000.0], [19990719, 20.6, 19.81, 20.35, 19.0, 19.22, 23315800, 458900000.0], [19990720, 19.22, 19.0, 21.14, 18.88, 21.14, 23058700, 463505984.0], [19990721, 21.14, 22.14, 23.25, 22.1, 22.990000000000002, 53764400, 1222162048.0], [19990722, 22.990000000000002, 22.67, 22.86, 21.75, 21.79, 24845900, 553315008.0], [19990723, 21.79, 21.5, 22.7, 21.48, 22.13, 12876700, 286184992.0], [19990726, 22.13, 22.16, 22.47, 21.900000000000002, 22.0, 7675700, 169918000.0], [19990727, 22.0, 21.900000000000002, 22.28, 21.59, 21.92, 6745300, 147120000.0], [19990728, 21.92, 21.92, 22.5, 21.8, 22.01, 6565800, 145156992.0], [19990729, 22.01, 22.35, 22.59, 21.91, 22.06, 4972100, 110026000.0], [19990730, 22.06, 22.2, 22.39, 21.900000000000002, 22.1, 6169500, 136610000.0], [19990802, 22.1, 22.2, 23.39, 22.0, 22.91, 15307100, 351600992.0], [19990803, 22.91, 23.0, 23.1, 22.6, 22.73, 6187200, 141068992.0], [19990804, 22.73, 22.6, 23.2, 22.55, 22.95, 7347200, 168734000.0], [19990805, 22.95, 23.0, 23.16, 22.62, 22.69, 6325200, 144140992.0], [19990806, 22.69, 22.6, 22.81, 21.76, 22.47, 14569600, 323127008.0], [19990809, 22.47, 21.900000000000002, 22.3, 21.85, 21.88, 6137000, 134855008.0], [19990810, 21.88, 21.7, 21.78, 21.38, 21.45, 7709700, 165959008.0], [19990811, 21.45, 21.1, 21.8, 21.080000000000002, 21.19, 4649000, 99293000.0], [19990812, 21.19, 21.18, 21.76, 21.150000000000002, 21.37, 4395600, 94148000.0], [19990813, 21.37, 21.400000000000002, 21.8, 21.3, 21.36, 3306900, 70986000.0], [19990817, 21.36, 21.98, 23.5, 21.86, 21.93, 5850700, 129902000.0], [19990818, 21.93, 22.0, 22.22, 21.63, 22.0, 2848000, 62075000.0], [19990819, 22.0, 22.3, 24.2, 22.1, 23.94, 59938500, 1425243008.0], [19990820, 23.94, 23.96, 24.3, 23.6, 23.7, 24720600, 592241984.0], [19990823, 23.7, 23.59, 24.6, 23.53, 24.0, 14788800, 357432000.0], [19990824, 24.0, 24.2, 24.6, 23.900000000000002, 24.060000000000002, 9969400, 241444992.0], [19990825, 24.060000000000002, 24.080000000000002, 24.26, 23.38, 23.61, 11487000, 272619008.0], [19990826, 23.61, 23.5, 24.0, 23.38, 23.82, 6713700, 159176000.0], [19990827, 23.82, 23.85, 24.5, 23.7, 24.07, 11764600, 284497984.0], [19990830, 24.07, 24.2, 25.22, 24.19, 24.78, 32974200, 819564992.0], [19990831, 24.78, 25.0, 25.05, 24.29, 24.650000000000002, 10371200, 255356000.0], [19990901, 24.650000000000002, 24.650000000000002, 24.68, 23.68, 23.87, 12418700, 299408000.0], [19990902, 23.87, 23.73, 24.25, 23.3, 24.11, 10270500, 243931008.0], [19990903, 24.11, 24.2, 24.39, 23.55, 23.6, 6922700, 165695008.0], [19990906, 23.6, 23.3, 23.8, 23.3, 23.490000000000002, 5505800, 129182000.0], [19990907, 23.490000000000002, 23.5, 24.1, 23.490000000000002, 23.650000000000002, 4503300, 106983000.0], [19990908, 23.650000000000002, 23.7, 24.150000000000002, 23.650000000000002, 23.8, 4257100, 101826000.0], [19990909, 23.8, 24.12, 25.55, 24.12, 25.2, 25771500, 644723968.0], [19990910, 25.2, 25.490000000000002, 25.54, 24.51, 24.72, 18267000, 456115008.0], [19990913, 24.72, 25.0, 25.05, 24.6, 24.72, 7563300, 187346000.0], [19990914, 24.72, 24.8, 24.990000000000002, 24.5, 24.52, 5158400, 127319000.0], [19990915, 24.52, 24.6, 24.76, 24.25, 24.47, 6639500, 162420000.0], [19990916, 24.47, 24.400000000000002, 24.59, 24.32, 24.34, 4199900, 102473000.0], [19990917, 24.34, 24.36, 24.66, 24.01, 24.27, 6001000, 146043008.0], [19990920, 24.27, 24.28, 24.38, 23.98, 24.02, 5619700, 135252000.0], [19990921, 24.02, 23.900000000000002, 23.990000000000002, 23.51, 23.81, 8932800, 211724000.0], [19990922, 23.81, 23.8, 24.1, 23.7, 23.79, 5026600, 119977000.0], [19990923, 23.79, 23.88, 24.3, 23.75, 23.96, 7537200, 180967008.0], [19990924, 23.96, 24.1, 24.580000000000002, 23.88, 24.01, 5189400, 125306000.0], [19990927, 24.01, 24.38, 24.45, 23.6, 23.81, 4914400, 117887000.0], [19990928, 23.81, 23.82, 23.93, 23.45, 23.63, 5375400, 127047000.0], [19990929, 23.63, 23.7, 24.2, 23.6, 23.69, 5125500, 122260000.0], [19990930, 23.69, 23.7, 23.990000000000002, 23.18, 23.29, 6357500, 150422000.0], [19991008, 23.29, 23.01, 23.25, 22.51, 22.63, 5341900, 121685000.0], [19991011, 22.63, 22.650000000000002, 23.0, 22.13, 22.21, 2945400, 66079000.0], [19991012, 22.21, 22.21, 22.59, 22.13, 22.47, 2914300, 65088000.0], [19991013, 22.47, 22.580000000000002, 22.7, 21.830000000000002, 21.92, 3987900, 88021000.0], [19991014, 21.92, 21.78, 22.36, 21.55, 21.79, 3996200, 87281000.0], [19991015, 21.79, 21.85, 22.69, 21.85, 22.67, 5310200, 118857000.0], [19991018, 22.67, 22.5, 22.5, 21.5, 21.650000000000002, 4864300, 106870000.0], [19991019, 21.650000000000002, 21.28, 21.400000000000002, 20.900000000000002, 21.04, 6031900, 127587000.0], [19991020, 21.04, 21.1, 21.68, 21.04, 21.59, 3531600, 75582000.0], [19991021, 21.59, 21.59, 21.6, 21.09, 21.13, 3109700, 66208000.0], [19991022, 21.13, 21.0, 22.8, 21.0, 21.93, 7178800, 158112992.0], [19991025, 21.93, 22.01, 22.1, 21.42, 21.490000000000002, 2653300, 57339000.0], [19991026, 21.490000000000002, 21.51, 22.080000000000002, 21.51, 21.87, 2632300, 57424000.0], [19991027, 21.87, 22.3, 22.580000000000002, 22.0, 22.2, 6549000, 145822000.0], [19991028, 22.2, 22.23, 22.35, 21.75, 21.79, 3612900, 79273000.0], [19991029, 21.79, 21.8, 22.0, 21.44, 21.580000000000002, 3078800, 66525000.0], [19991101, 21.580000000000002, 21.6, 21.77, 21.31, 21.39, 2890800, 61930000.0], [19991102, 21.39, 21.59, 22.6, 21.59, 21.990000000000002, 9948000, 220654000.0], [19991103, 21.990000000000002, 22.0, 22.18, 21.61, 21.990000000000002, 3456400, 75531000.0], [19991104, 21.990000000000002, 21.8, 22.1, 21.67, 21.76, 2332500, 50937000.0], [19991105, 21.76, 21.76, 22.26, 21.63, 21.76, 3944900, 86654000.0], [19991108, 21.76, 21.97, 22.6, 21.88, 22.51, 13713700, 306808992.0], [19991109, 22.51, 22.59, 22.68, 22.11, 22.25, 5364500, 119867000.0], [19991110, 22.25, 22.2, 22.25, 20.95, 21.69, 5756700, 124292000.0], [19991111, 21.69, 21.68, 21.990000000000002, 21.5, 21.86, 5144500, 112014000.0], [19991112, 21.86, 21.7, 22.3, 21.6, 22.0, 2671900, 58855000.0], [19991115, 22.0, 21.990000000000002, 21.990000000000002, 21.42, 21.59, 2763000, 59666000.0], [19991116, 21.59, 21.75, 22.04, 21.01, 21.17, 4988400, 106330000.0], [19991117, 21.17, 21.150000000000002, 21.44, 21.0, 21.400000000000002, 3239000, 68572000.0], [19991118, 21.400000000000002, 21.5, 21.8, 21.080000000000002, 21.400000000000002, 3509200, 75316000.0], [19991119, 21.400000000000002, 21.96, 21.97, 21.3, 21.32, 3067900, 66070000.0], [19991122, 21.32, 21.330000000000002, 21.35, 20.95, 21.2, 4118200, 86760000.0], [19991123, 21.2, 21.2, 21.36, 20.990000000000002, 21.03, 2537500, 53412000.0], [19991124, 21.03, 21.03, 21.1, 20.5, 20.56, 4607700, 95590000.0], [19991125, 20.56, 20.490000000000002, 20.53, 20.05, 20.41, 4544900, 92167000.0], [19991126, 20.41, 20.42, 20.55, 20.19, 20.3, 2891700, 58782000.0], [19991129, 20.3, 20.29, 20.29, 19.85, 19.900000000000002, 5529700, 110577000.0], [19991130, 19.900000000000002, 19.81, 20.0, 19.580000000000002, 19.69, 3890700, 76954000.0], [19991201, 19.69, 19.6, 20.03, 19.400000000000002, 19.830000000000002, 3689500, 72815000.0], [19991202, 19.830000000000002, 19.84, 19.95, 19.650000000000002, 19.66, 1566900, 31021000.0], [19991203, 19.66, 19.66, 19.8, 19.39, 19.48, 2772800, 54088000.0], [19991206, 19.48, 19.490000000000002, 19.490000000000002, 18.98, 19.07, 5854300, 111569000.0], [19991207, 19.07, 19.02, 19.400000000000002, 18.8, 19.0, 5501600, 104800000.0], [19991208, 19.0, 19.0, 19.19, 18.86, 19.0, 2495500, 47375000.0], [19991209, 19.0, 19.0, 19.0, 18.7, 18.740000000000002, 3203900, 60333000.0], [19991210, 18.740000000000002, 18.740000000000002, 19.2, 18.45, 19.16, 4895300, 91878000.0], [19991213, 19.16, 19.16, 19.35, 18.85, 19.0, 3654600, 69713000.0], [19991214, 19.0, 19.0, 19.080000000000002, 18.900000000000002, 19.04, 1943100, 36923000.0], [19991215, 19.04, 19.0, 19.85, 19.0, 19.63, 6170000, 120902000.0], [19991216, 19.63, 19.63, 19.66, 19.2, 19.21, 4256200, 82559000.0], [19991217, 19.21, 19.22, 19.3, 18.88, 18.92, 3428900, 65072000.0], [19991221, 18.92, 18.8, 18.8, 18.2, 18.240000000000002, 5170100, 95160000.0], [19991222, 18.240000000000002, 18.240000000000002, 18.400000000000002, 17.98, 18.06, 4021800, 72983000.0], [19991223, 18.06, 18.1, 18.2, 17.8, 17.87, 3409700, 61284000.0], [19991224, 17.87, 17.86, 18.04, 17.5, 17.62, 2893600, 51226000.0], [19991227, 17.62, 17.59, 17.650000000000002, 17.0, 17.06, 6365400, 110047000.0], [19991228, 17.06, 17.05, 17.68, 16.990000000000002, 17.150000000000002, 10208900, 176008000.0], [19991229, 17.150000000000002, 17.150000000000002, 17.490000000000002, 17.06, 17.34, 4856700, 84016000.0], [19991230, 17.34, 17.47, 17.59, 17.3, 17.45, 4712300, 82193000.0], [20000104, 17.45, 17.5, 18.55, 17.2, 18.29, 8216000, 147324992.0], [20000105, 18.29, 18.35, 18.85, 18.0, 18.06, 9399300, 173475008.0], [20000106, 18.06, 18.02, 19.05, 17.75, 18.78, 12022200, 221192000.0], [20000107, 18.78, 19.0, 19.77, 18.900000000000002, 19.54, 22934600, 443592000.0], [20000110, 19.54, 19.79, 20.48, 19.77, 20.14, 18521000, 372294016.0], [20000111, 20.14, 20.150000000000002, 20.2, 18.8, 19.0, 12666300, 245867008.0], [20000112, 19.0, 19.0, 19.2, 18.13, 18.240000000000002, 9175200, 169418000.0], [20000113, 18.240000000000002, 18.2, 18.400000000000002, 17.900000000000002, 18.14, 5005800, 90723000.0], [20000114, 18.14, 18.14, 18.39, 17.75, 17.88, 5597200, 100267000.0], [20000117, 17.88, 17.900000000000002, 18.1, 17.5, 18.080000000000002, 3450100, 61534000.0], [20000118, 18.080000000000002, 18.0, 18.080000000000002, 17.580000000000002, 17.69, 4656300, 82818000.0], [20000119, 17.69, 17.5, 17.85, 17.5, 17.79, 3781100, 67007000.0], [20000120, 17.79, 17.8, 17.900000000000002, 17.55, 17.81, 5843700, 103508000.0], [20000121, 17.81, 17.8, 18.26, 17.66, 17.96, 8626200, 154067008.0], [20000124, 17.96, 17.91, 17.95, 17.2, 17.5, 11251600, 196243008.0], [20000125, 17.5, 17.5, 18.29, 17.5, 17.72, 8371800, 149259008.0], [20000126, 17.72, 17.72, 17.88, 17.5, 17.64, 4772300, 83862000.0], [20000127, 17.64, 17.650000000000002, 18.17, 17.55, 17.89, 7356900, 131076000.0], [20000128, 17.89, 18.0, 18.580000000000002, 17.66, 18.53, 16736600, 305519008.0], [20000214, 18.53, 19.2, 20.38, 18.7, 20.37, 23370900, 460704992.0], [20000215, 20.37, 20.5, 21.01, 19.1, 19.44, 35073200, 703966016.0], [20000216, 19.44, 19.3, 19.3, 18.56, 18.830000000000002, 21539200, 404820000.0], [20000217, 18.830000000000002, 18.830000000000002, 19.69, 18.23, 18.8, 35884100, 677313024.0], [20000218, 18.8, 18.79, 18.79, 18.150000000000002, 18.41, 13929300, 255056992.0], [20000221, 18.41, 18.41, 19.5, 18.0, 18.91, 23791600, 446412000.0], [20000222, 18.91, 19.0, 19.25, 18.2, 18.25, 12488800, 232056000.0], [20000223, 18.25, 18.2, 18.580000000000002, 18.0, 18.1, 8817600, 160031008.0], [20000224, 18.1, 18.05, 18.3, 18.0, 18.18, 6333800, 114762000.0], [20000225, 18.18, 18.18, 18.2, 18.0, 18.09, 9762400, 176012992.0], [20000228, 18.09, 18.1, 18.78, 17.8, 18.56, 15435800, 279276000.0], [20000229, 18.56, 18.6, 18.990000000000002, 18.05, 18.32, 14389500, 264902000.0], [20000301, 18.32, 18.400000000000002, 19.5, 18.150000000000002, 18.81, 30241400, 571840000.0], [20000302, 18.81, 18.7, 18.76, 18.2, 18.36, 11886000, 218828000.0], [20000303, 18.36, 18.41, 18.900000000000002, 18.37, 18.580000000000002, 12072700, 225128000.0], [20000306, 18.580000000000002, 18.8, 19.400000000000002, 18.2, 18.240000000000002, 18009700, 339648000.0], [20000307, 18.240000000000002, 18.0, 19.3, 18.0, 19.03, 27755400, 521233984.0], [20000308, 19.03, 19.07, 19.19, 18.51, 18.72, 10835400, 202976992.0], [20000309, 18.72, 18.77, 20.59, 18.46, 20.07, 78059000, 1544929024.0], [20000310, 20.07, 19.98, 19.98, 18.990000000000002, 19.04, 28743200, 560296000.0], [20000313, 19.04, 19.0, 19.6, 18.900000000000002, 19.13, 11233400, 215746000.0], [20000314, 19.13, 18.89, 18.98, 18.3, 18.59, 17219900, 318663008.0], [20000315, 18.59, 18.5, 18.900000000000002, 18.3, 18.44, 7301000, 134828000.0], [20000316, 18.44, 18.36, 18.36, 17.830000000000002, 17.92, 16805700, 303393984.0], [20000317, 17.92, 17.8, 18.32, 17.78, 18.17, 8867000, 160128992.0], [20000320, 18.17, 17.900000000000002, 18.37, 17.68, 18.22, 7564400, 137068000.0], [20000321, 18.22, 18.22, 18.39, 18.0, 18.26, 6967300, 126477000.0], [20000322, 18.26, 18.26, 18.650000000000002, 18.150000000000002, 18.48, 7382900, 135504992.0], [20000323, 18.48, 18.5, 18.72, 18.26, 18.61, 8230000, 152316992.0], [20000324, 18.61, 19.11, 19.48, 18.46, 18.5, 11762600, 223136000.0], [20000327, 18.5, 18.5, 18.84, 18.400000000000002, 18.79, 9871700, 183487008.0], [20000328, 18.79, 18.89, 19.0, 18.6, 18.69, 9315400, 174864992.0], [20000329, 18.69, 18.8, 18.88, 18.330000000000002, 18.490000000000002, 7641400, 141508000.0], [20000330, 18.490000000000002, 18.45, 18.7, 18.38, 18.57, 7310700, 135296992.0], [20000331, 18.57, 18.57, 18.6, 18.31, 18.37, 7178700, 131989000.0], [20000403, 18.37, 18.38, 18.5, 18.2, 18.28, 6135500, 112469000.0], [20000404, 18.28, 18.28, 18.34, 18.05, 18.11, 6356300, 115426000.0], [20000405, 18.11, 18.1, 18.67, 18.05, 18.35, 5897800, 107869000.0], [20000406, 18.35, 18.400000000000002, 18.5, 18.25, 18.48, 5244400, 96256000.0], [20000407, 18.48, 18.580000000000002, 19.2, 18.41, 18.900000000000002, 22106600, 418217984.0], [20000410, 18.900000000000002, 19.01, 19.3, 18.7, 18.82, 10505800, 199596000.0], [20000411, 18.82, 18.85, 19.3, 18.7, 18.900000000000002, 10033200, 190863008.0], [20000412, 18.900000000000002, 19.0, 19.5, 18.900000000000002, 19.1, 15764900, 302648992.0], [20000413, 19.1, 19.150000000000002, 19.25, 18.900000000000002, 19.13, 9569900, 182244000.0], [20000414, 19.13, 19.150000000000002, 20.0, 19.150000000000002, 19.490000000000002, 31763000, 622422016.0], [20000417, 19.490000000000002, 19.52, 20.02, 18.95, 19.21, 21281100, 415862016.0], [20000418, 19.21, 19.240000000000002, 19.45, 18.97, 19.09, 7595900, 145108992.0], [20000419, 19.09, 19.51, 19.68, 19.1, 19.150000000000002, 6877900, 133048000.0], [20000420, 19.150000000000002, 19.18, 19.330000000000002, 18.900000000000002, 19.02, 9286000, 176624992.0], [20000421, 19.02, 19.02, 19.1, 18.78, 18.81, 7994700, 151082000.0], [20000424, 18.81, 18.81, 18.94, 18.5, 18.57, 6172100, 115057000.0], [20000425, 18.57, 18.580000000000002, 18.92, 18.57, 18.69, 4029600, 75276000.0], [20000426, 18.69, 18.8, 19.8, 18.650000000000002, 19.13, 10223200, 196202000.0], [20000427, 19.13, 19.3, 19.400000000000002, 18.71, 18.76, 4816200, 91328000.0], [20000428, 18.76, 18.740000000000002, 19.2, 18.650000000000002, 19.05, 6912400, 130823000.0], [20000508, 19.05, 19.12, 19.18, 18.740000000000002, 18.8, 4399800, 82869000.0], [20000509, 18.8, 18.8, 18.900000000000002, 18.2, 18.37, 5813000, 107205000.0], [20000510, 18.37, 18.330000000000002, 18.400000000000002, 18.03, 18.14, 5181600, 93915000.0], [20000511, 18.14, 18.11, 18.39, 17.95, 17.990000000000002, 5210100, 94298000.0], [20000512, 17.990000000000002, 18.0, 18.17, 17.82, 18.02, 4638600, 83417000.0], [20000515, 18.02, 18.01, 18.05, 17.48, 17.5, 4279900, 75823000.0], [20000516, 17.5, 17.5, 17.84, 17.5, 17.740000000000002, 2877200, 50852000.0], [20000517, 17.740000000000002, 17.73, 17.94, 17.5, 17.650000000000002, 3121900, 55064000.0], [20000518, 17.650000000000002, 17.650000000000002, 17.85, 17.5, 17.830000000000002, 3197200, 56475000.0], [20000519, 17.830000000000002, 17.88, 18.2, 17.8, 17.91, 4138400, 74248000.0], [20000522, 17.91, 17.95, 18.29, 17.91, 18.080000000000002, 5673000, 102295000.0], [20000523, 18.080000000000002, 18.080000000000002, 18.2, 17.68, 18.16, 5432100, 97403000.0], [20000524, 18.16, 18.16, 18.25, 17.96, 18.07, 5690600, 102758000.0], [20000525, 18.07, 18.1, 18.990000000000002, 18.1, 18.64, 12227800, 228292000.0], [20000526, 18.64, 18.8, 18.89, 18.3, 18.32, 5853200, 108164000.0], [20000529, 18.32, 18.32, 18.5, 18.0, 18.27, 9564800, 173296992.0], [20000530, 18.27, 18.37, 18.47, 18.0, 18.05, 5287200, 95727000.0], [20000531, 18.05, 18.04, 18.25, 17.900000000000002, 18.0, 5416900, 97498000.0], [20000601, 18.0, 18.01, 18.3, 17.95, 18.06, 4400100, 79414000.0], [20000602, 18.06, 18.06, 18.5, 18.0, 18.2, 7168000, 130463000.0], [20000605, 18.2, 18.2, 18.45, 18.05, 18.1, 7560200, 137512000.0], [20000606, 18.1, 18.150000000000002, 18.32, 18.0, 18.26, 5862500, 106444000.0], [20000607, 18.26, 18.3, 18.650000000000002, 18.26, 18.5, 9672200, 178507008.0], [20000608, 18.5, 18.6, 19.23, 18.6, 18.7, 24044200, 454825984.0], [20000609, 18.7, 18.89, 18.96, 18.28, 18.35, 7045200, 130540000.0], [20000612, 18.35, 18.3, 18.6, 18.18, 18.48, 4421200, 81191000.0], [20000613, 18.48, 18.51, 18.7, 18.400000000000002, 18.59, 4509100, 83585000.0], [20000614, 18.59, 18.7, 19.0, 18.59, 18.68, 8789800, 165480000.0], [20000615, 18.68, 18.69, 19.09, 18.5, 18.79, 7636500, 143492992.0], [20000616, 18.79, 18.79, 18.97, 18.38, 18.490000000000002, 4688600, 87274000.0], [20000619, 18.490000000000002, 18.5, 18.54, 18.2, 18.28, 5046700, 92356000.0], [20000620, 18.28, 18.28, 18.400000000000002, 18.07, 18.19, 4820300, 87845000.0], [20000621, 18.19, 18.23, 18.35, 18.080000000000002, 18.23, 3167800, 57588000.0], [20000623, 18.23, 18.5, 18.5, 18.1, 18.22, 4244500, 77357000.0], [20000626, 18.22, 18.22, 18.32, 18.1, 18.2, 6462400, 117511000.0], [20000627, 18.2, 18.2, 18.3, 18.05, 18.13, 7400500, 134153000.0], [20000628, 18.13, 18.13, 18.3, 18.1, 18.150000000000002, 4839400, 87916000.0], [20000629, 18.150000000000002, 18.150000000000002, 18.2, 18.0, 18.07, 6150300, 111064000.0], [20000630, 18.07, 18.080000000000002, 18.26, 17.900000000000002, 18.13, 7280000, 131085000.0], [20000703, 18.13, 18.0, 18.03, 17.7, 17.740000000000002, 5522900, 98410000.0], [20000704, 17.740000000000002, 17.68, 17.990000000000002, 17.59, 17.830000000000002, 5023900, 89252000.0], [20000705, 17.830000000000002, 17.85, 17.86, 17.6, 17.67, 3680600, 65213000.0], [20000706, 17.67, 17.67, 17.85, 17.66, 17.72, 2437000, 43182000.0], [20000707, 17.72, 17.75, 18.05, 17.7, 17.94, 2388700, 42708000.0], [20000710, 17.94, 18.0, 18.1, 17.7, 17.71, 4305100, 76428000.0], [20000711, 17.71, 17.740000000000002, 18.16, 17.73, 18.03, 4433100, 79494000.0], [20000712, 18.03, 18.03, 18.55, 17.98, 18.21, 7092600, 129735000.0], [20000713, 18.21, 18.21, 18.400000000000002, 17.95, 18.0, 5116000, 92543000.0], [20000714, 18.0, 18.0, 18.080000000000002, 17.85, 17.96, 3826200, 68523000.0], [20000717, 17.96, 17.98, 18.0, 17.75, 17.82, 3888700, 69247000.0], [20000718, 17.82, 17.85, 18.0, 17.78, 17.84, 1567200, 27931000.0], [20000719, 17.84, 17.95, 18.29, 17.84, 18.04, 3657300, 65937000.0], [20000720, 18.04, 18.080000000000002, 18.150000000000002, 17.8, 17.900000000000002, 2677500, 47919000.0], [20000721, 17.900000000000002, 17.900000000000002, 18.05, 17.78, 17.84, 3522800, 62952000.0], [20000724, 17.84, 17.830000000000002, 17.830000000000002, 17.69, 17.72, 3635300, 64479000.0], [20000725, 17.72, 17.75, 17.88, 17.69, 17.78, 4026800, 71493000.0], [20000726, 17.78, 17.580000000000002, 17.97, 17.580000000000002, 17.7, 3104200, 55097000.0], [20000727, 17.7, 17.88, 19.47, 17.85, 18.98, 64471000, 1228249984.0], [20000728, 18.98, 18.8, 18.97, 18.45, 18.47, 17627300, 329043008.0], [20000731, 18.47, 18.51, 18.87, 18.45, 18.5, 8213500, 153192000.0], [20000801, 18.5, 18.55, 18.85, 18.53, 18.56, 4825500, 89987000.0], [20000802, 18.56, 18.62, 18.77, 18.2, 18.26, 5439000, 99672000.0], [20000803, 18.26, 18.3, 18.56, 18.11, 18.240000000000002, 7285900, 133099000.0], [20000804, 18.240000000000002, 18.25, 18.43, 17.98, 18.25, 9967700, 181012992.0], [20000807, 18.25, 18.31, 18.6, 18.2, 18.3, 3135800, 57634000.0], [20000808, 18.3, 18.35, 18.400000000000002, 18.1, 18.2, 4460500, 81151000.0], [20000809, 18.2, 18.2, 18.580000000000002, 18.150000000000002, 18.35, 4407000, 80766000.0], [20000810, 18.35, 18.35, 18.43, 18.2, 18.22, 4499000, 82069000.0], [20000811, 18.22, 18.23, 18.45, 18.2, 18.28, 4666800, 85484000.0], [20000814, 18.28, 18.35, 18.85, 18.32, 18.51, 6784200, 125764000.0], [20000815, 18.51, 18.5, 18.59, 18.28, 18.3, 2855300, 52501000.0], [20000816, 18.3, 18.400000000000002, 18.59, 18.240000000000002, 18.42, 4654400, 85680000.0], [20000817, 18.42, 18.42, 18.95, 18.400000000000002, 18.580000000000002, 8308300, 155420000.0], [20000818, 18.580000000000002, 18.6, 18.7, 18.45, 18.5, 3453900, 63937000.0], [20000821, 18.5, 18.5, 18.7, 18.38, 18.400000000000002, 5139500, 94992000.0], [20000822, 18.400000000000002, 18.400000000000002, 18.5, 18.1, 18.16, 4434000, 81234000.0], [20000823, 18.16, 18.1, 18.3, 17.71, 18.09, 8761600, 157344000.0], [20000824, 18.09, 18.080000000000002, 18.39, 17.95, 18.1, 5012500, 90965000.0], [20000825, 18.1, 18.150000000000002, 18.2, 18.0, 18.1, 3101700, 56040000.0], [20000828, 18.1, 18.150000000000002, 18.29, 18.02, 18.080000000000002, 3371300, 61097000.0], [20000829, 18.080000000000002, 18.080000000000002, 18.150000000000002, 18.0, 18.04, 3767700, 67929000.0], [20000830, 18.04, 18.05, 18.1, 17.85, 17.88, 5017300, 89962000.0], [20000831, 17.88, 17.89, 17.96, 17.72, 17.75, 4360000, 77650000.0], [20000901, 17.75, 17.7, 17.85, 17.63, 17.740000000000002, 3858000, 68413000.0], [20000904, 17.740000000000002, 17.7, 17.8, 17.48, 17.650000000000002, 3698100, 65053000.0], [20000905, 17.650000000000002, 17.73, 17.740000000000002, 17.12, 17.21, 3913900, 68170000.0], [20000906, 17.21, 17.16, 17.19, 16.84, 16.85, 5158100, 87588000.0], [20000907, 16.85, 16.84, 17.2, 16.81, 17.0, 3011200, 51218000.0], [20000908, 17.0, 17.0, 17.09, 16.9, 16.95, 2417100, 41027000.0], [20000911, 16.95, 16.98, 17.29, 16.85, 16.94, 2198800, 37347000.0], [20000912, 16.94, 16.94, 17.29, 16.94, 17.16, 3054000, 52317000.0], [20000913, 17.16, 17.17, 17.8, 17.17, 17.400000000000002, 7145900, 124987000.0], [20000914, 17.400000000000002, 17.400000000000002, 17.490000000000002, 17.1, 17.12, 1796700, 30928000.0], [20000915, 17.12, 17.1, 17.2, 17.0, 17.04, 1813500, 30908000.0], [20000918, 17.04, 17.05, 17.1, 16.8, 16.82, 2436800, 41141000.0], [20000919, 16.82, 16.8, 16.8, 16.38, 16.4, 3094000, 51015000.0], [20000920, 16.4, 16.38, 16.67, 16.1, 16.52, 3519300, 57459000.0], [20000921, 16.52, 16.580000000000002, 16.8, 16.27, 16.46, 3849000, 63437000.0], [20000922, 16.46, 16.46, 16.580000000000002, 16.21, 16.26, 2514800, 41079000.0], [20000925, 16.26, 16.32, 16.6, 16.32, 16.42, 2027000, 33271000.0], [20000926, 16.42, 16.45, 16.79, 16.45, 16.6, 1905900, 31759000.0], [20000927, 16.6, 16.65, 17.25, 16.65, 17.07, 4738200, 80215000.0], [20000928, 17.07, 17.1, 17.26, 16.86, 16.89, 4454100, 75950000.0], [20000929, 16.89, 16.98, 17.080000000000002, 16.9, 16.96, 1914400, 32513000.0], [20001009, 16.96, 17.0, 17.18, 16.66, 16.75, 1529500, 25598000.0], [20001010, 16.75, 16.8, 17.7, 16.7, 17.59, 7765000, 133587000.0], [20001011, 17.59, 17.7, 17.86, 17.400000000000002, 17.46, 12999600, 229744992.0], [20001012, 17.46, 17.46, 17.52, 17.11, 17.2, 3243200, 55922000.0], [20001013, 17.2, 17.1, 17.400000000000002, 17.1, 17.19, 2283200, 39341000.0], [20001016, 17.19, 17.1, 17.16, 16.75, 16.78, 2097700, 35438000.0], [20001017, 16.78, 16.8, 17.080000000000002, 16.71, 16.93, 1164700, 19620000.0], [20001018, 16.93, 17.0, 17.25, 16.9, 16.990000000000002, 1816000, 30976000.0], [20001019, 16.990000000000002, 17.0, 17.06, 16.7, 16.79, 1676800, 28261000.0], [20001020, 16.79, 16.8, 17.18, 16.77, 17.05, 2271900, 38463000.0], [20001023, 17.05, 17.44, 17.69, 17.29, 17.41, 10133500, 177172992.0], [20001024, 17.41, 17.5, 17.6, 17.35, 17.54, 3785600, 66167000.0], [20001025, 17.54, 17.55, 17.85, 17.5, 17.75, 6476000, 114336000.0], [20001026, 17.75, 17.75, 17.79, 17.35, 17.38, 3260100, 57207000.0], [20001027, 17.38, 17.38, 17.6, 17.27, 17.47, 3059000, 53190000.0], [20001030, 17.47, 17.5, 17.650000000000002, 17.48, 17.54, 2763900, 48467000.0], [20001031, 17.54, 17.55, 17.68, 17.51, 17.55, 3486200, 61256000.0], [20001101, 17.55, 17.55, 17.8, 17.55, 17.7, 5260200, 93184000.0], [20001102, 17.7, 17.8, 18.0, 17.75, 17.87, 9507800, 170040000.0], [20001103, 17.87, 17.92, 17.98, 17.64, 17.7, 11812400, 209812992.0], [20001106, 17.7, 15.74, 15.74, 15.4, 15.52, 5300200, 82600000.0], [20001107, 15.52, 15.52, 15.6, 15.17, 15.23, 5564200, 85125000.0], [20001108, 15.23, 15.23, 15.530000000000001, 15.23, 15.46, 2945900, 45520000.0], [20001109, 15.46, 15.5, 15.540000000000001, 15.4, 15.49, 2996700, 46367000.0], [20001110, 15.49, 15.5, 15.71, 15.4, 15.540000000000001, 4394900, 68324000.0], [20001113, 15.540000000000001, 15.52, 15.8, 15.5, 15.67, 5237500, 81950000.0], [20001114, 15.67, 15.73, 15.85, 15.6, 15.76, 3950500, 62095000.0], [20001115, 15.76, 15.780000000000001, 16.19, 15.77, 15.98, 8468700, 135846000.0], [20001116, 15.98, 16.0, 16.15, 15.9, 15.97, 4489900, 71885000.0], [20001117, 15.97, 16.0, 16.03, 15.65, 15.71, 4931300, 77763000.0], [20001120, 15.71, 15.71, 15.71, 15.51, 15.64, 4228800, 65853000.0], [20001121, 15.64, 15.65, 15.84, 15.52, 15.64, 2653400, 41619000.0], [20001122, 15.64, 15.64, 15.85, 15.64, 15.790000000000001, 2763300, 43495000.0], [20001123, 15.790000000000001, 15.8, 16.0, 15.76, 15.88, 4000300, 63487000.0], [20001124, 15.88, 15.950000000000001, 16.36, 15.700000000000001, 15.83, 11939000, 192508000.0], [20001127, 15.83, 15.8, 15.8, 15.6, 15.63, 2951300, 46202000.0], [20001128, 15.63, 15.63, 15.75, 15.6, 15.67, 2190000, 34302000.0], [20001129, 15.67, 15.67, 15.68, 15.48, 15.52, 3230300, 50190000.0], [20001130, 15.52, 15.51, 15.65, 15.46, 15.49, 2579000, 39999000.0], [20001201, 15.49, 15.5, 15.6, 15.44, 15.49, 2419600, 37467000.0], [20001204, 15.49, 15.5, 15.52, 15.4, 15.49, 2456000, 37895000.0], [20001205, 15.49, 15.5, 15.64, 15.5, 15.51, 1940600, 30161000.0], [20001206, 15.51, 15.52, 15.58, 15.35, 15.38, 2450000, 37793000.0], [20001207, 15.38, 15.38, 15.4, 15.25, 15.3, 2370900, 36295000.0], [20001208, 15.3, 15.15, 15.3, 15.1, 15.18, 5154800, 78289000.0], [20001211, 15.18, 15.18, 15.200000000000001, 14.75, 14.790000000000001, 5291400, 79107000.0], [20001212, 14.790000000000001, 14.790000000000001, 15.0, 14.65, 14.99, 3733000, 55102000.0], [20001213, 14.99, 15.0, 15.11, 14.81, 14.84, 1957400, 29097000.0], [20001214, 14.84, 14.99, 15.16, 14.84, 14.96, 2480500, 37186000.0], [20001215, 14.96, 15.040000000000001, 15.36, 14.96, 15.26, 3923200, 59415000.0], [20001218, 15.26, 15.26, 15.35, 14.9, 15.27, 4790200, 72757000.0], [20001219, 15.27, 15.3, 15.3, 14.88, 14.950000000000001, 5509900, 82689000.0], [20001220, 14.950000000000001, 14.98, 15.0, 14.8, 14.86, 3087900, 45892000.0], [20001221, 14.86, 14.870000000000001, 14.99, 14.82, 14.82, 2831400, 42063000.0], [20001222, 14.82, 14.82, 14.85, 14.6, 14.65, 5895100, 86405000.0], [20001225, 14.65, 14.65, 14.65, 14.35, 14.39, 4711700, 67947000.0], [20001226, 14.39, 14.4, 14.620000000000001, 14.3, 14.4, 4515700, 65023000.0], [20001227, 14.4, 14.4, 14.5, 14.36, 14.38, 3603600, 51933000.0], [20001228, 14.38, 14.4, 14.42, 14.32, 14.36, 3882700, 55779000.0], [20001229, 14.36, 14.36, 14.620000000000001, 14.35, 14.52, 2363000, 34243000.0], [20010102, 14.52, 14.540000000000001, 14.700000000000001, 14.4, 14.55, 3412200, 49505000.0], [20010103, 14.55, 14.56, 14.61, 14.370000000000001, 14.44, 5429400, 78304000.0], [20010104, 14.44, 14.450000000000001, 14.5, 14.3, 14.35, 4840400, 69573000.0], [20010105, 14.35, 14.33, 14.33, 14.120000000000001, 14.200000000000001, 6641900, 94154000.0], [20010108, 14.200000000000001, 14.200000000000001, 14.200000000000001, 13.98, 14.0, 6994400, 98044000.0], [20010109, 14.0, 14.0, 14.58, 13.85, 14.55, 5233600, 74344000.0], [20010110, 14.55, 14.56, 14.59, 14.31, 14.42, 3450300, 49823000.0], [20010111, 14.42, 14.450000000000001, 15.200000000000001, 14.44, 14.790000000000001, 8121100, 120765000.0], [20010112, 14.790000000000001, 14.790000000000001, 14.950000000000001, 14.66, 14.8, 3890200, 57510000.0], [20010115, 14.8, 14.8, 14.8, 14.11, 14.19, 2998100, 43491000.0], [20010116, 14.19, 14.19, 14.55, 14.120000000000001, 14.48, 2336700, 33634000.0], [20010117, 14.48, 14.5, 15.0, 14.5, 14.68, 4697100, 69421000.0], [20010118, 14.68, 14.700000000000001, 15.1, 14.700000000000001, 14.9, 5365900, 80080000.0], [20010119, 14.9, 15.0, 15.08, 14.92, 14.98, 6223600, 93350000.0], [20010205, 14.98, 15.0, 15.1, 14.55, 14.59, 2441500, 36108000.0], [20010206, 14.59, 14.59, 14.8, 14.38, 14.68, 2210100, 32148000.0], [20010207, 14.68, 14.69, 14.8, 14.5, 14.540000000000001, 1350800, 19732000.0], [20010208, 14.540000000000001, 14.540000000000001, 14.6, 14.0, 14.13, 2423300, 34689000.0], [20010209, 14.13, 14.15, 14.5, 14.15, 14.39, 2028600, 29095000.0], [20010212, 14.39, 14.4, 14.5, 14.120000000000001, 14.39, 2302800, 32847000.0], [20010213, 14.39, 14.41, 14.450000000000001, 14.3, 14.3, 1509200, 21663000.0], [20010214, 14.3, 14.26, 14.32, 14.200000000000001, 14.21, 1359300, 19399000.0], [20010215, 14.21, 14.280000000000001, 14.35, 14.14, 14.15, 1369200, 19457000.0], [20010216, 14.15, 14.16, 14.200000000000001, 14.05, 14.19, 1673200, 23641000.0], [20010219, 14.19, 14.18, 14.5, 14.120000000000001, 14.49, 1531900, 21857000.0], [20010220, 14.49, 14.450000000000001, 14.56, 14.200000000000001, 14.27, 1596100, 22972000.0], [20010221, 14.27, 14.25, 14.25, 13.950000000000001, 14.0, 3653900, 51274000.0], [20010222, 14.0, 13.9, 14.0, 13.84, 13.86, 3442100, 47856000.0], [20010223, 13.86, 13.8, 14.120000000000001, 13.8, 14.120000000000001, 1837400, 25558000.0], [20010226, 14.120000000000001, 14.15, 14.36, 14.14, 14.21, 1862400, 26492000.0], [20010227, 14.21, 14.25, 14.280000000000001, 14.05, 14.1, 2352100, 33177000.0], [20010228, 14.1, 14.200000000000001, 14.200000000000001, 14.05, 14.09, 1485400, 20954000.0], [20010301, 14.09, 14.200000000000001, 14.5, 14.1, 14.3, 2185600, 31308000.0], [20010302, 14.3, 14.42, 15.280000000000001, 14.41, 15.05, 27729200, 416886016.0], [20010305, 15.05, 15.11, 15.41, 15.01, 15.05, 18675600, 284499008.0], [20010306, 15.05, 15.05, 15.120000000000001, 14.83, 15.1, 6002100, 89882000.0], [20010307, 15.1, 15.15, 15.55, 15.1, 15.43, 15345900, 236435008.0], [20010308, 15.43, 15.48, 16.46, 15.3, 16.19, 47704700, 763859008.0], [20010309, 16.19, 16.2, 16.43, 16.02, 16.2, 31503500, 511896000.0], [20010312, 16.2, 16.2, 16.28, 15.94, 16.13, 13888100, 223758000.0], [20010313, 16.13, 16.13, 16.26, 15.9, 16.0, 13094600, 210222000.0], [20010314, 16.0, 15.98, 16.85, 15.88, 16.6, 32052700, 532169984.0], [20010315, 16.6, 16.61, 16.8, 16.5, 16.7, 19042500, 317040992.0], [20010316, 16.7, 16.7, 17.0, 16.51, 16.56, 18400400, 308007008.0], [20010319, 16.56, 16.56, 16.75, 16.35, 16.65, 12027900, 199294000.0], [20010320, 16.65, 16.7, 16.95, 16.56, 16.7, 8912500, 149000000.0], [20010321, 16.7, 16.71, 17.09, 16.5, 16.96, 19498900, 329230016.0], [20010322, 16.96, 17.0, 17.1, 16.7, 16.75, 13828200, 232902000.0], [20010323, 16.75, 16.75, 16.82, 16.05, 16.09, 24573700, 403145984.0], [20010326, 16.09, 16.06, 16.5, 16.0, 16.34, 9864500, 160815008.0], [20010327, 16.34, 16.5, 16.55, 16.13, 16.28, 7536000, 122854000.0], [20010328, 16.28, 16.3, 16.45, 16.2, 16.38, 8172300, 133262000.0], [20010329, 16.38, 16.4, 16.55, 16.25, 16.32, 6620200, 108531000.0], [20010330, 16.32, 16.32, 16.45, 16.1, 16.22, 8532000, 138536992.0], [20010402, 16.22, 16.25, 16.65, 16.12, 16.53, 8825800, 144640992.0], [20010403, 16.53, 16.55, 16.62, 16.35, 16.47, 5646400, 93006000.0], [20010404, 16.47, 16.5, 16.8, 16.01, 16.19, 9768200, 161312000.0], [20010405, 16.19, 16.19, 16.31, 16.11, 16.3, 5750100, 93211000.0], [20010406, 16.3, 16.46, 16.580000000000002, 16.2, 16.31, 4561300, 74695000.0], [20010409, 16.31, 16.31, 16.4, 16.15, 16.27, 4328400, 70248000.0], [20010410, 16.27, 16.27, 16.55, 16.27, 16.4, 3971000, 65183000.0], [20010411, 16.4, 16.7, 16.7, 16.38, 16.490000000000002, 3972300, 65525000.0], [20010412, 16.490000000000002, 16.5, 16.66, 16.330000000000002, 16.44, 7291500, 120149000.0], [20010413, 16.44, 16.48, 16.97, 16.4, 16.85, 22294200, 373304992.0], [20010416, 16.85, 17.0, 17.11, 16.8, 16.9, 17575400, 297996992.0], [20010417, 16.9, 16.98, 17.0, 16.66, 16.76, 8930700, 150031008.0], [20010418, 16.76, 16.65, 16.85, 16.57, 16.59, 8157500, 136003008.0], [20010419, 16.59, 16.59, 16.6, 16.28, 16.39, 8604000, 141135008.0], [20010420, 16.39, 16.39, 16.48, 16.18, 16.2, 10589100, 172436992.0], [20010423, 16.2, 16.2, 16.25, 16.080000000000002, 16.13, 6246200, 100879000.0], [20010424, 16.13, 16.15, 16.32, 16.13, 16.15, 4185800, 67783000.0], [20010425, 16.15, 16.16, 16.3, 15.68, 15.72, 12347900, 196499008.0], [20010426, 15.72, 15.700000000000001, 15.8, 15.5, 15.530000000000001, 6961900, 108651000.0], [20010427, 15.530000000000001, 15.51, 15.82, 15.51, 15.65, 5490600, 85784000.0], [20010430, 15.65, 15.65, 15.73, 15.48, 15.530000000000001, 3831900, 59566000.0], [20010508, 15.530000000000001, 15.530000000000001, 15.65, 15.47, 15.5, 2647800, 41145000.0], [20010509, 15.5, 15.55, 15.620000000000001, 15.5, 15.51, 4562700, 70902000.0], [20010510, 15.51, 15.530000000000001, 16.0, 15.52, 15.69, 3534200, 55602000.0], [20010511, 15.69, 15.700000000000001, 15.81, 15.56, 15.68, 2241000, 35011000.0], [20010514, 15.68, 15.68, 15.950000000000001, 15.46, 15.8, 4203300, 65600000.0], [20010515, 15.8, 15.82, 15.93, 15.57, 15.64, 3197900, 50195000.0], [20010516, 15.64, 15.65, 15.790000000000001, 15.5, 15.75, 4850700, 75690000.0], [20010517, 15.75, 15.75, 15.780000000000001, 15.5, 15.52, 3457400, 53838000.0], [20010518, 15.52, 15.52, 15.55, 15.33, 15.39, 6972900, 107323000.0], [20010521, 15.39, 15.39, 15.4, 15.18, 15.23, 9122200, 139034000.0], [20010522, 15.23, 15.23, 15.75, 15.23, 15.44, 7300300, 113669000.0], [20010523, 15.44, 15.5, 15.81, 15.33, 15.73, 7287200, 113614000.0], [20010524, 15.73, 15.73, 15.85, 15.49, 15.55, 5770900, 90424000.0], [20010525, 15.55, 15.55, 15.700000000000001, 15.43, 15.56, 2842400, 44110000.0], [20010528, 15.56, 15.6, 16.02, 15.6, 15.860000000000001, 10988100, 174535008.0], [20010529, 15.860000000000001, 15.860000000000001, 16.06, 15.85, 15.860000000000001, 7134600, 113863000.0], [20010530, 15.860000000000001, 15.88, 16.37, 15.88, 16.3, 14419700, 233935008.0], [20010531, 16.3, 16.35, 16.43, 16.17, 16.2, 6852700, 111426000.0], [20010601, 16.2, 16.2, 16.6, 16.18, 16.3, 9691000, 159154000.0], [20010604, 16.3, 16.32, 16.43, 16.02, 16.080000000000002, 5436400, 87825000.0], [20010605, 16.080000000000002, 16.06, 16.19, 15.860000000000001, 15.91, 5255900, 83808000.0], [20010606, 15.91, 15.91, 16.080000000000002, 15.85, 15.92, 4311300, 68730000.0], [20010607, 15.92, 15.92, 16.0, 15.790000000000001, 15.84, 5299600, 84033000.0], [20010608, 15.84, 15.83, 15.870000000000001, 15.51, 15.73, 3821700, 60046000.0], [20010611, 15.73, 15.75, 15.8, 15.55, 15.56, 4137600, 64590000.0], [20010612, 15.56, 15.56, 15.790000000000001, 15.5, 15.610000000000001, 3037100, 47482000.0], [20010613, 15.610000000000001, 15.620000000000001, 16.03, 15.610000000000001, 15.9, 4123300, 65259000.0], [20010614, 15.9, 16.0, 16.2, 15.700000000000001, 15.75, 6661400, 106511000.0], [20010615, 15.75, 15.700000000000001, 15.9, 15.610000000000001, 15.790000000000001, 2963200, 46501000.0], [20010618, 15.790000000000001, 15.790000000000001, 15.82, 15.32, 15.46, 4175500, 64927000.0], [20010619, 15.46, 15.4, 15.49, 15.3, 15.43, 2986500, 45936000.0], [20010620, 15.43, 15.450000000000001, 15.59, 15.17, 15.280000000000001, 4958000, 75939000.0], [20010621, 15.280000000000001, 15.280000000000001, 15.41, 15.21, 15.34, 4431300, 67836000.0], [20010622, 15.34, 15.38, 15.64, 15.200000000000001, 15.58, 3304500, 50776000.0], [20010625, 15.58, 15.6, 15.8, 15.58, 15.700000000000001, 2909200, 45637000.0], [20010626, 15.700000000000001, 15.700000000000001, 15.71, 15.5, 15.52, 3349000, 52098000.0], [20010627, 15.52, 15.5, 15.58, 15.39, 15.450000000000001, 3355500, 51803000.0], [20010628, 15.450000000000001, 15.48, 15.57, 15.290000000000001, 15.31, 3488900, 53645000.0], [20010702, 15.31, 15.38, 15.6, 15.3, 15.35, 2243900, 34537000.0], [20010703, 15.35, 15.35, 15.42, 15.3, 15.38, 1621600, 24899000.0], [20010704, 15.38, 15.4, 15.700000000000001, 15.4, 15.59, 2209500, 34398000.0], [20010705, 15.59, 15.65, 16.05, 15.64, 15.66, 8032500, 127473000.0], [20010706, 15.66, 15.71, 15.82, 15.450000000000001, 15.5, 2402600, 37503000.0], [20010709, 15.5, 15.68, 15.68, 15.35, 15.38, 1766300, 27237000.0], [20010710, 15.38, 15.38, 15.49, 15.36, 15.450000000000001, 1420500, 21890000.0], [20010711, 15.450000000000001, 15.450000000000001, 15.48, 15.23, 15.27, 4144500, 63359000.0], [20010712, 15.27, 15.27, 15.3, 15.040000000000001, 15.17, 4503900, 68186000.0], [20010713, 15.17, 15.18, 15.3, 15.09, 15.11, 2513700, 38049000.0], [20010716, 15.11, 15.200000000000001, 15.38, 14.9, 14.950000000000001, 2833700, 42683000.0], [20010717, 14.950000000000001, 14.950000000000001, 14.96, 14.65, 14.8, 3350600, 49315000.0], [20010718, 14.8, 14.85, 16.0, 14.85, 15.16, 2285300, 34621000.0], [20010719, 15.16, 15.16, 15.200000000000001, 14.88, 15.120000000000001, 2026300, 30429000.0], [20010720, 15.120000000000001, 15.200000000000001, 15.38, 15.05, 15.200000000000001, 3642000, 55244000.0], [20010723, 15.200000000000001, 15.25, 15.36, 15.08, 15.11, 2699600, 40926000.0], [20010724, 15.11, 15.08, 15.08, 14.93, 14.99, 3132600, 46923000.0], [20010725, 14.99, 14.98, 15.02, 14.75, 14.790000000000001, 3235300, 48066000.0], [20010726, 14.790000000000001, 14.790000000000001, 14.85, 14.61, 14.77, 2972400, 43631000.0], [20010727, 14.77, 14.85, 15.02, 14.620000000000001, 14.99, 3243300, 48053000.0], [20010730, 14.99, 14.9, 14.9, 13.6, 14.0, 7598000, 108007000.0], [20010731, 14.0, 13.81, 14.200000000000001, 13.75, 13.83, 4037600, 56392000.0], [20010801, 13.83, 13.85, 14.22, 13.85, 14.21, 3646700, 51147000.0], [20010802, 14.21, 14.21, 14.22, 13.780000000000001, 13.950000000000001, 2900500, 40401000.0], [20010803, 13.950000000000001, 13.950000000000001, 13.99, 13.65, 13.81, 3763200, 51911000.0], [20010806, 13.81, 13.75, 13.780000000000001, 12.6, 13.05, 7604100, 99291000.0], [20010807, 13.05, 12.99, 13.22, 12.75, 13.16, 3579700, 46623000.0], [20010808, 13.16, 13.18, 13.19, 12.91, 12.99, 2790200, 36322000.0], [20010809, 12.99, 13.0, 13.18, 12.99, 13.09, 2672200, 34910000.0], [20010810, 13.09, 13.58, 13.58, 13.3, 13.44, 2496400, 33496000.0], [20010813, 13.44, 13.48, 13.620000000000001, 13.35, 13.46, 2295600, 30971000.0], [20010814, 13.46, 13.41, 13.59, 13.200000000000001, 13.32, 2042700, 27399000.0], [20010815, 13.32, 13.35, 13.4, 13.280000000000001, 13.34, 1258300, 16792000.0], [20010816, 13.34, 13.35, 13.35, 13.05, 13.09, 2909700, 38296000.0], [20010817, 13.09, 13.08, 13.36, 13.06, 13.21, 1235100, 16303000.0], [20010820, 13.21, 13.22, 13.280000000000001, 13.08, 13.22, 1348900, 17742000.0], [20010821, 13.22, 13.3, 13.48, 13.26, 13.32, 1353400, 18099000.0], [20010822, 13.32, 13.26, 13.3, 13.05, 13.15, 1711000, 22439000.0], [20010823, 13.15, 13.1, 13.18, 13.0, 13.11, 1662300, 21713000.0], [20010824, 13.11, 13.15, 13.280000000000001, 13.0, 13.02, 1333500, 17445000.0], [20010827, 13.02, 13.02, 13.030000000000001, 12.6, 12.780000000000001, 3075300, 39338000.0], [20010828, 12.780000000000001, 12.700000000000001, 12.85, 12.5, 12.81, 2497800, 31612000.0], [20010829, 12.81, 12.83, 12.97, 12.8, 12.81, 1580200, 20302000.0], [20010830, 12.81, 12.81, 12.81, 12.68, 12.700000000000001, 926500, 11784000.0], [20010831, 12.700000000000001, 12.700000000000001, 12.84, 12.68, 12.71, 927100, 11782000.0], [20010903, 12.71, 12.75, 12.86, 12.55, 12.58, 1309200, 16526000.0], [20010904, 12.58, 12.5, 13.05, 12.5, 12.950000000000001, 2123400, 27291000.0], [20010905, 12.950000000000001, 13.05, 13.13, 12.85, 12.93, 1769200, 23069000.0], [20010906, 12.93, 12.93, 13.030000000000001, 12.85, 13.01, 1302600, 16884000.0], [20010907, 13.01, 13.0, 13.0, 12.59, 12.69, 2336900, 29751000.0], [20010910, 12.69, 12.55, 13.05, 12.5, 13.0, 2055000, 26472000.0], [20010911, 13.0, 13.08, 13.1, 12.84, 12.89, 1583900, 20482000.0], [20010912, 12.89, 12.35, 12.700000000000001, 12.1, 12.63, 4797900, 60072000.0], [20010913, 12.63, 12.68, 12.8, 12.58, 12.59, 1103100, 13954000.0], [20010914, 12.59, 12.6, 12.700000000000001, 12.35, 12.39, 2228900, 27721000.0], [20010917, 12.39, 12.35, 12.35, 12.0, 12.01, 5096000, 61735000.0], [20010918, 12.01, 12.02, 12.3, 11.98, 12.1, 2236400, 27098000.0], [20010919, 12.1, 12.1, 12.99, 12.040000000000001, 12.870000000000001, 5257900, 66430000.0], [20010920, 12.870000000000001, 12.9, 13.06, 12.6, 12.65, 5734800, 73850000.0], [20010921, 12.65, 12.61, 12.780000000000001, 12.51, 12.64, 1892700, 23931000.0], [20010924, 12.64, 12.64, 12.64, 12.41, 12.5, 1186700, 14884000.0], [20010925, 12.5, 12.55, 12.790000000000001, 12.5, 12.59, 1411500, 17808000.0], [20010926, 12.59, 12.6, 12.6, 12.4, 12.43, 1141900, 14252000.0], [20010927, 12.43, 12.4, 12.69, 12.35, 12.49, 1446800, 18109000.0], [20010928, 12.49, 12.6, 12.82, 12.55, 12.75, 2182200, 27766000.0], [20011008, 12.75, 12.75, 12.83, 12.450000000000001, 12.56, 1468100, 18546000.0], [20011009, 12.56, 12.55, 12.96, 12.450000000000001, 12.85, 2210200, 28267000.0], [20011010, 12.85, 12.46, 12.51, 12.01, 12.36, 2127700, 26286000.0], [20011011, 12.36, 12.3, 12.450000000000001, 11.9, 12.08, 3352100, 40628000.0], [20011012, 12.08, 12.08, 12.86, 11.9, 12.620000000000001, 5822500, 72607000.0], [20011015, 12.620000000000001, 12.61, 13.08, 12.4, 12.96, 7096100, 91299000.0], [20011016, 12.96, 12.96, 13.0, 12.65, 12.81, 3002500, 38497000.0], [20011017, 12.81, 12.8, 13.38, 12.72, 13.030000000000001, 10485400, 137723008.0], [20011018, 13.030000000000001, 13.08, 13.39, 13.0, 13.09, 8707300, 114648000.0], [20011019, 13.09, 13.05, 13.06, 12.35, 12.72, 9392100, 119883000.0], [20011022, 12.72, 12.68, 13.09, 12.58, 12.81, 5663800, 73022000.0], [20011023, 12.81, 14.09, 14.09, 13.5, 14.09, 28815900, 403208992.0], [20011024, 14.09, 14.33, 14.5, 13.81, 14.11, 26960400, 382936992.0], [20011025, 14.11, 14.0, 14.09, 13.75, 13.780000000000001, 8351700, 115800000.0], [20011026, 13.780000000000001, 13.780000000000001, 14.0, 13.66, 13.9, 5216800, 72146000.0], [20011029, 13.9, 13.92, 14.1, 13.8, 13.89, 3570700, 49833000.0], [20011030, 13.89, 13.89, 13.9, 13.58, 13.620000000000001, 4207700, 57538000.0], [20011031, 13.620000000000001, 13.6, 13.82, 13.5, 13.81, 2727100, 37243000.0], [20011101, 13.81, 13.81, 14.0, 13.73, 13.780000000000001, 2190800, 30310000.0], [20011102, 13.780000000000001, 13.85, 13.85, 13.57, 13.6, 2372200, 32338000.0], [20011105, 13.6, 13.55, 13.58, 13.38, 13.42, 2461200, 33088000.0], [20011106, 13.42, 13.450000000000001, 13.55, 13.33, 13.39, 1994400, 26784000.0], [20011107, 13.39, 13.23, 13.42, 12.55, 12.82, 5157000, 67442000.0], [20011108, 12.82, 12.700000000000001, 13.1, 12.55, 13.01, 3347900, 43102000.0], [20011109, 13.01, 13.01, 13.4, 12.85, 13.32, 4266200, 56287000.0], [20011112, 13.32, 13.34, 13.39, 13.15, 13.27, 2264800, 30083000.0], [20011113, 13.27, 13.25, 13.48, 13.18, 13.290000000000001, 1282800, 17117000.0], [20011114, 13.290000000000001, 13.27, 13.35, 13.18, 13.19, 1115600, 14804000.0], [20011115, 13.19, 13.18, 13.27, 13.0, 13.09, 1445500, 18922000.0], [20011116, 13.09, 13.88, 14.200000000000001, 13.200000000000001, 13.25, 5640100, 76492000.0], [20011119, 13.25, 13.38, 13.38, 13.15, 13.26, 1322800, 17502000.0], [20011120, 13.26, 13.35, 13.57, 13.25, 13.49, 3296500, 44429000.0], [20011121, 13.49, 13.55, 13.700000000000001, 13.39, 13.69, 3001500, 40542000.0], [20011122, 13.69, 13.69, 13.8, 13.6, 13.700000000000001, 2811900, 38578000.0], [20011123, 13.700000000000001, 13.700000000000001, 13.71, 13.5, 13.540000000000001, 1983100, 26963000.0], [20011126, 13.540000000000001, 13.5, 13.5, 13.370000000000001, 13.39, 1843700, 24732000.0], [20011127, 13.39, 13.39, 13.48, 13.35, 13.43, 1511400, 20267000.0], [20011128, 13.43, 13.48, 13.75, 13.44, 13.5, 2568100, 34837000.0], [20011129, 13.5, 13.5, 13.55, 13.35, 13.39, 2233100, 29958000.0], [20011130, 13.39, 13.35, 13.5, 13.3, 13.42, 2302400, 30819000.0], [20011203, 13.42, 13.42, 13.620000000000001, 13.4, 13.5, 3101400, 41900000.0], [20011204, 13.5, 13.5, 13.65, 13.43, 13.59, 2599500, 35226000.0], [20011205, 13.59, 13.6, 13.61, 13.22, 13.24, 4620000, 61795000.0], [20011206, 13.24, 13.24, 13.39, 13.14, 13.26, 3415400, 45149000.0], [20011207, 13.26, 13.26, 13.39, 13.13, 13.19, 2349800, 30980000.0], [20011210, 13.19, 13.15, 13.18, 13.040000000000001, 13.14, 1877000, 24583000.0], [20011211, 13.14, 13.16, 13.25, 13.0, 13.06, 2182200, 28533000.0], [20011212, 13.06, 13.05, 13.05, 12.8, 12.84, 3407400, 43912000.0], [20011213, 12.84, 12.8, 12.94, 12.700000000000001, 12.72, 2671700, 34256000.0], [20011214, 12.72, 12.700000000000001, 12.85, 12.63, 12.71, 2030200, 25850000.0], [20011217, 12.71, 12.69, 12.77, 12.58, 12.6, 2205000, 27850000.0], [20011218, 12.6, 12.6, 12.700000000000001, 12.58, 12.700000000000001, 1655900, 20927000.0], [20011219, 12.700000000000001, 12.72, 12.8, 12.5, 12.540000000000001, 2463900, 31157000.0], [20011220, 12.540000000000001, 12.5, 12.540000000000001, 12.25, 12.31, 3086600, 38043000.0], [20011221, 12.31, 12.3, 12.35, 12.280000000000001, 12.33, 1977500, 24338000.0], [20011224, 12.33, 12.4, 12.41, 12.040000000000001, 12.1, 2992700, 36322000.0], [20011225, 12.1, 12.030000000000001, 12.18, 11.99, 12.13, 2247700, 27149000.0], [20011226, 12.13, 12.13, 12.3, 12.05, 12.3, 1808400, 21976000.0], [20011227, 12.3, 12.3, 12.42, 12.08, 12.1, 2253700, 27534000.0], [20011228, 12.1, 12.1, 12.25, 12.08, 12.16, 2382900, 28919000.0], [20011231, 12.16, 12.200000000000001, 12.3, 12.1, 12.25, 2115800, 25781000.0], [20020104, 12.25, 12.280000000000001, 12.3, 12.07, 12.11, 1254000, 15274000.0], [20020107, 12.11, 12.11, 12.200000000000001, 11.950000000000001, 12.040000000000001, 1611700, 19372000.0], [20020108, 12.040000000000001, 12.02, 12.18, 12.0, 12.02, 1438500, 17352000.0], [20020109, 12.02, 12.0, 12.05, 11.85, 11.89, 2365000, 28219000.0], [20020110, 11.89, 11.85, 11.9, 11.48, 11.81, 5828800, 67518000.0], [20020111, 11.81, 11.81, 11.82, 11.5, 11.52, 2703600, 31269000.0], [20020114, 11.52, 11.41, 11.42, 11.0, 11.02, 4798800, 53365000.0], [20020115, 11.02, 10.9, 11.15, 10.85, 10.86, 3378900, 37102000.0], [20020116, 10.86, 10.9, 11.120000000000001, 10.8, 11.0, 2351800, 25771000.0], [20020117, 11.0, 11.0, 11.0, 10.25, 10.31, 3928000, 41505000.0], [20020118, 10.31, 10.200000000000001, 10.41, 10.0, 10.19, 5584300, 56711000.0], [20020121, 10.19, 10.19, 10.200000000000001, 9.58, 9.6, 5024400, 49446000.0], [20020122, 9.6, 9.51, 9.9, 9.47, 9.6, 3465600, 33522000.0], [20020123, 9.6, 9.6, 10.35, 9.51, 10.34, 4074200, 40302000.0], [20020124, 10.34, 10.200000000000001, 10.6, 9.9, 10.36, 5353800, 55613000.0], [20020125, 10.36, 10.36, 10.4, 10.15, 10.21, 2472200, 25369000.0], [20020128, 10.21, 10.22, 10.35, 9.6, 9.63, 4252500, 41783000.0], [20020129, 9.63, 9.5, 9.870000000000001, 9.450000000000001, 9.790000000000001, 2637900, 25631000.0], [20020130, 9.790000000000001, 9.8, 9.9, 9.65, 9.870000000000001, 1752400, 17162000.0], [20020131, 9.870000000000001, 9.9, 10.65, 9.9, 10.53, 9068100, 94665000.0], [20020201, 10.53, 10.52, 10.78, 10.3, 10.38, 4950600, 51981000.0], [20020204, 10.38, 10.38, 10.6, 10.25, 10.57, 3469400, 36277000.0], [20020205, 10.57, 10.57, 10.98, 10.52, 10.790000000000001, 5695300, 61446000.0], [20020206, 10.790000000000001, 10.85, 10.88, 10.38, 10.39, 3854700, 40758000.0], [20020207, 10.39, 10.39, 10.76, 10.39, 10.700000000000001, 3769900, 40069000.0], [20020208, 10.700000000000001, 10.85, 10.86, 10.6, 10.66, 3423200, 36670000.0], [20020225, 10.66, 10.88, 10.9, 10.38, 10.46, 5894500, 62017000.0], [20020226, 10.46, 10.4, 10.450000000000001, 10.08, 10.200000000000001, 4562900, 46606000.0], [20020227, 10.200000000000001, 10.200000000000001, 10.46, 10.200000000000001, 10.31, 3336200, 34486000.0], [20020228, 10.31, 10.31, 10.33, 10.13, 10.15, 2754700, 28132000.0], [20020301, 10.15, 10.15, 10.4, 10.1, 10.19, 3454700, 35315000.0], [20020304, 10.19, 10.19, 10.370000000000001, 10.11, 10.36, 2119600, 21749000.0], [20020305, 10.36, 10.38, 10.71, 10.36, 10.6, 5925200, 62515000.0], [20020306, 10.6, 10.61, 11.07, 10.53, 10.8, 11532400, 125274000.0], [20020307, 10.8, 10.8, 11.44, 10.72, 11.41, 14608900, 161408992.0], [20020308, 11.41, 11.5, 11.68, 11.200000000000001, 11.41, 15573300, 177803008.0], [20020311, 11.41, 11.450000000000001, 11.57, 11.3, 11.53, 9016100, 103359000.0], [20020312, 11.53, 11.53, 11.75, 11.25, 11.26, 11089900, 127298000.0], [20020313, 11.26, 11.15, 12.200000000000001, 11.05, 11.53, 26432100, 311956000.0], [20020314, 11.53, 11.52, 11.77, 11.42, 11.65, 8999300, 104348000.0], [20020315, 11.65, 11.75, 11.870000000000001, 11.32, 11.36, 9877800, 114508000.0], [20020318, 11.36, 11.51, 11.92, 11.41, 11.89, 16528300, 194138000.0], [20020319, 11.89, 11.89, 12.06, 11.74, 11.94, 9954900, 118662000.0], [20020320, 11.94, 11.950000000000001, 12.07, 11.790000000000001, 11.89, 9290800, 110858000.0], [20020321, 11.89, 11.94, 12.0, 11.77, 11.78, 6196500, 73509000.0], [20020322, 11.78, 11.75, 11.77, 11.4, 11.48, 6343500, 73206000.0], [20020325, 11.48, 11.48, 11.55, 11.38, 11.52, 3279600, 37577000.0], [20020326, 11.52, 11.52, 11.52, 11.200000000000001, 11.3, 4199400, 47472000.0], [20020327, 11.3, 11.25, 11.43, 11.19, 11.28, 2496800, 28170000.0], [20020328, 11.28, 11.25, 11.52, 11.25, 11.3, 2493100, 28377000.0], [20020329, 11.3, 11.35, 11.4, 10.98, 11.03, 3968800, 44235000.0], [20020401, 11.03, 11.03, 11.06, 10.81, 10.98, 2733100, 29857000.0], [20020402, 10.98, 10.98, 11.040000000000001, 10.67, 10.69, 2541700, 27495000.0], [20020403, 10.69, 10.68, 10.88, 10.57, 10.78, 2273500, 24454000.0], [20020404, 10.78, 10.81, 11.15, 10.73, 11.11, 2991200, 32793000.0], [20020405, 11.11, 11.15, 11.25, 11.03, 11.15, 2711300, 30153000.0], [20020408, 11.15, 11.200000000000001, 11.35, 11.11, 11.27, 3105800, 34923000.0], [20020409, 11.27, 11.25, 11.3, 10.9, 11.15, 6902600, 76176000.0], [20020410, 11.15, 11.15, 11.200000000000001, 10.93, 11.120000000000001, 5203500, 57299000.0], [20020411, 11.120000000000001, 11.120000000000001, 11.15, 10.98, 11.02, 3589800, 39711000.0], [20020412, 11.02, 11.0, 11.13, 10.91, 11.11, 2884800, 31837000.0], [20020415, 11.11, 11.05, 11.13, 10.83, 10.89, 2440900, 26679000.0], [20020416, 10.89, 10.8, 10.93, 10.74, 10.78, 2541800, 27467000.0], [20020417, 10.78, 10.76, 10.86, 10.73, 10.75, 1939800, 20907000.0], [20020419, 10.75, 10.68, 10.68, 10.43, 10.48, 5465600, 57404000.0], [20020422, 10.48, 10.48, 10.5, 10.36, 10.48, 2476000, 25802000.0], [20020423, 10.48, 10.5, 10.89, 10.5, 10.52, 2868200, 30635000.0], [20020424, 10.52, 10.53, 10.67, 10.44, 10.49, 2537200, 26651000.0], [20020425, 10.49, 10.51, 10.75, 10.47, 10.71, 2542800, 26943000.0], [20020426, 10.71, 10.71, 10.950000000000001, 10.69, 10.8, 2965000, 32127000.0], [20020429, 10.8, 10.85, 10.98, 10.700000000000001, 10.96, 3636000, 39504000.0], [20020430, 10.96, 10.98, 11.790000000000001, 10.9, 11.5, 19751600, 225426000.0], [20020508, 11.5, 11.53, 11.75, 11.43, 11.5, 7913500, 91729000.0], [20020509, 11.5, 11.43, 11.93, 11.43, 11.8, 12007600, 141088992.0], [20020510, 11.8, 11.790000000000001, 11.790000000000001, 11.4, 11.52, 6940900, 80699000.0], [20020513, 11.52, 11.5, 11.58, 11.31, 11.33, 4923000, 56115000.0], [20020514, 11.33, 11.32, 11.49, 11.18, 11.23, 2634400, 29842000.0], [20020515, 11.23, 11.200000000000001, 11.25, 10.950000000000001, 11.09, 3521800, 39061000.0], [20020516, 11.09, 11.05, 11.23, 10.91, 11.21, 6562700, 72575000.0], [20020517, 11.21, 11.22, 11.370000000000001, 11.14, 11.3, 5152900, 57970000.0], [20020520, 11.3, 11.3, 11.33, 11.09, 11.16, 3159400, 35249000.0], [20020521, 11.16, 11.3, 11.58, 11.21, 11.44, 5698400, 65273000.0], [20020523, 11.44, 11.31, 11.49, 11.11, 11.19, 5156700, 58130000.0], [20020524, 11.19, 11.19, 11.200000000000001, 10.91, 10.94, 4513000, 49758000.0], [20020527, 10.94, 10.9, 11.05, 10.8, 10.9, 2248300, 24438000.0], [20020528, 10.9, 10.99, 11.22, 10.9, 11.1, 2955900, 32895000.0], [20020529, 11.1, 11.17, 11.18, 10.98, 11.02, 2539900, 28031000.0], [20020530, 11.02, 11.0, 11.31, 10.93, 11.27, 4286100, 47762000.0], [20020531, 11.27, 11.27, 11.46, 11.15, 11.16, 3931300, 44443000.0], [20020603, 11.16, 11.15, 11.290000000000001, 11.07, 11.15, 3815500, 42559000.0], [20020604, 11.15, 11.200000000000001, 11.6, 11.200000000000001, 11.41, 6985700, 79869000.0], [20020605, 11.41, 11.41, 11.450000000000001, 11.03, 11.05, 3944400, 44111000.0], [20020606, 11.05, 11.0, 11.48, 10.92, 11.39, 6691000, 75097000.0], [20020607, 11.39, 11.4, 11.57, 11.28, 11.43, 7845200, 89973000.0], [20020610, 11.43, 11.42, 11.83, 11.35, 11.540000000000001, 6804700, 79086000.0], [20020611, 11.540000000000001, 11.540000000000001, 11.65, 11.44, 11.5, 2596200, 29893000.0], [20020612, 11.5, 11.5, 11.6, 11.34, 11.57, 3331100, 38103000.0], [20020613, 11.57, 11.57, 11.58, 11.35, 11.36, 2010500, 23018000.0], [20020614, 11.36, 11.36, 11.36, 11.120000000000001, 11.17, 3406800, 38374000.0], [20020617, 11.17, 11.1, 11.200000000000001, 11.08, 11.200000000000001, 1852000, 20656000.0], [20020618, 11.200000000000001, 11.200000000000001, 11.450000000000001, 11.200000000000001, 11.36, 3382400, 38387000.0], [20020619, 11.36, 11.34, 11.48, 11.14, 11.16, 4841700, 54554000.0], [20020620, 11.16, 11.16, 11.4, 11.16, 11.21, 2074500, 23375000.0], [20020621, 11.21, 11.25, 12.11, 11.25, 11.91, 32146700, 380398016.0], [20020624, 11.91, 13.1, 13.1, 12.81, 13.1, 57577100, 753049984.0], [20020625, 13.1, 14.4, 14.41, 13.72, 14.41, 117684800, 1683309952.0], [20020626, 14.41, 14.200000000000001, 15.08, 14.1, 14.44, 81464704, 1195457024.0], [20020627, 14.44, 14.4, 15.09, 14.4, 14.77, 52699700, 783208000.0], [20020628, 14.77, 14.83, 15.5, 14.74, 15.0, 61510200, 931425024.0], [20020701, 15.0, 15.05, 15.08, 14.73, 14.81, 18004800, 267704992.0], [20020702, 14.81, 14.76, 14.98, 14.55, 14.950000000000001, 13977400, 205950000.0], [20020703, 14.950000000000001, 14.92, 15.5, 14.91, 15.15, 23284600, 354551008.0], [20020704, 15.15, 15.200000000000001, 15.41, 14.76, 14.790000000000001, 21689600, 326230016.0], [20020705, 14.790000000000001, 14.76, 14.93, 14.68, 14.91, 7605300, 112616000.0], [20020708, 14.91, 14.950000000000001, 15.1, 14.81, 14.88, 11052600, 164899008.0], [20020709, 14.88, 14.9, 15.11, 14.790000000000001, 14.9, 11811300, 176207008.0], [20020710, 14.9, 14.93, 15.0, 14.25, 14.39, 29624800, 429851008.0], [20020711, 14.39, 14.3, 14.46, 14.17, 14.3, 12983500, 186082000.0], [20020712, 14.3, 14.3, 14.38, 14.200000000000001, 14.22, 6211800, 88622000.0], [20020715, 14.22, 14.19, 14.200000000000001, 13.950000000000001, 14.02, 9534000, 133978000.0], [20020716, 14.02, 14.0, 14.38, 13.9, 13.98, 6821200, 96210000.0], [20020717, 13.98, 14.0, 14.44, 13.950000000000001, 14.42, 6238200, 88266000.0], [20020718, 14.42, 14.450000000000001, 15.0, 14.35, 14.93, 30115400, 445254016.0], [20020719, 14.93, 14.93, 15.08, 14.76, 14.99, 20162300, 301489984.0], [20020722, 14.99, 14.98, 15.0, 14.48, 14.5, 15370200, 226151008.0], [20020723, 14.5, 14.34, 15.3, 14.3, 15.06, 47852000, 717881984.0], [20020724, 15.06, 15.06, 15.33, 14.89, 15.07, 33217800, 502156992.0], [20020725, 15.07, 15.08, 15.15, 14.69, 14.790000000000001, 13731900, 203608000.0], [20020726, 14.790000000000001, 14.8, 15.05, 14.65, 14.790000000000001, 12944200, 192519008.0], [20020729, 14.790000000000001, 14.77, 15.07, 14.72, 15.0, 12751800, 190852992.0], [20020731, 15.0, 15.21, 15.48, 15.0, 15.01, 38013400, 578121024.0], [20020801, 15.01, 14.950000000000001, 15.27, 14.82, 15.18, 16485000, 248642000.0], [20020802, 15.18, 15.18, 15.27, 15.09, 15.18, 12497200, 190035008.0], [20020805, 15.18, 15.19, 15.19, 14.83, 14.85, 12364400, 184818000.0], [20020806, 14.85, 14.84, 15.24, 14.77, 14.99, 10813000, 162323008.0], [20020807, 14.99, 15.01, 15.01, 14.780000000000001, 14.98, 8413800, 125343000.0], [20020808, 14.98, 14.98, 15.08, 14.85, 14.92, 6498300, 97066000.0], [20020809, 14.92, 14.9, 15.02, 14.8, 14.85, 6384100, 94976000.0], [20020812, 14.85, 14.8, 14.88, 14.65, 14.66, 7724700, 113779000.0], [20020813, 14.66, 14.6, 14.8, 14.6, 14.67, 6129300, 89997000.0], [20020814, 14.67, 14.71, 14.85, 14.700000000000001, 14.85, 4335400, 64086000.0], [20020815, 14.85, 14.870000000000001, 14.89, 14.76, 14.84, 5307000, 78582000.0], [20020816, 14.84, 14.790000000000001, 14.88, 14.51, 14.76, 7201500, 105937000.0], [20020819, 14.76, 14.75, 15.18, 14.66, 15.030000000000001, 17936600, 269700992.0], [20020820, 15.030000000000001, 15.07, 15.69, 15.030000000000001, 15.68, 48553500, 749798976.0], [20020821, 15.68, 15.69, 15.8, 15.4, 15.5, 19062500, 298054016.0], [20020822, 15.5, 15.5, 15.69, 15.370000000000001, 15.49, 16205000, 251550000.0], [20020823, 15.49, 15.51, 15.700000000000001, 15.48, 15.530000000000001, 10180700, 158518000.0], [20020826, 15.530000000000001, 15.57, 15.57, 15.25, 15.3, 12772400, 196286000.0], [20020827, 15.3, 15.3, 15.43, 15.23, 15.27, 8231600, 125922000.0], [20020828, 15.27, 15.3, 15.610000000000001, 15.290000000000001, 15.5, 10512900, 162678000.0], [20020829, 15.5, 15.5, 15.790000000000001, 15.4, 15.41, 11457800, 178640000.0], [20020830, 15.41, 15.38, 15.49, 15.36, 15.4, 3328400, 51282000.0], [20020902, 15.4, 15.44, 15.68, 15.33, 15.58, 7972800, 123992000.0], [20020904, 15.58, 15.700000000000001, 15.860000000000001, 15.540000000000001, 15.59, 13278900, 207896992.0], [20020905, 15.59, 15.55, 15.610000000000001, 15.02, 15.21, 23846800, 364665984.0], [20020906, 15.21, 15.18, 15.3, 15.0, 15.05, 11014200, 166531008.0], [20020909, 15.05, 14.950000000000001, 15.030000000000001, 14.76, 14.88, 11107100, 165268992.0], [20020910, 14.88, 14.88, 15.02, 14.77, 14.91, 6659800, 99210000.0], [20020911, 14.91, 14.99, 15.09, 14.71, 14.93, 9287100, 137924000.0], [20020912, 14.93, 14.93, 15.07, 14.82, 14.98, 3560600, 53264000.0], [20020913, 14.98, 15.05, 15.05, 14.93, 15.040000000000001, 2852100, 42792000.0], [20020916, 15.040000000000001, 15.040000000000001, 15.05, 14.19, 14.21, 18091600, 261252000.0], [20020917, 14.21, 14.23, 14.43, 13.86, 14.26, 11985700, 169132992.0], [20020918, 14.26, 14.22, 14.25, 13.950000000000001, 14.0, 4962600, 69604000.0], [20020919, 14.0, 13.98, 14.55, 13.88, 14.38, 10912900, 154500000.0], [20020920, 14.38, 14.38, 14.42, 14.1, 14.200000000000001, 4183800, 59645000.0], [20020923, 14.200000000000001, 14.01, 14.3, 14.01, 14.22, 2782500, 39561000.0], [20020924, 14.22, 14.25, 14.280000000000001, 14.02, 14.040000000000001, 3762800, 53235000.0], [20020925, 14.040000000000001, 14.06, 14.35, 13.98, 14.24, 4425400, 62905000.0], [20020926, 14.24, 14.25, 14.46, 14.24, 14.280000000000001, 5554400, 79657000.0], [20020927, 14.280000000000001, 14.48, 14.48, 13.6, 13.77, 17240500, 240262000.0], [20021008, 13.77, 13.5, 13.67, 13.32, 13.46, 4826900, 64848000.0], [20021009, 13.46, 13.4, 13.56, 13.22, 13.3, 3382000, 45119000.0], [20021010, 13.3, 13.3, 13.450000000000001, 13.01, 13.09, 3209800, 42702000.0], [20021011, 13.09, 13.15, 13.24, 12.85, 12.9, 5353000, 69409000.0], [20021014, 12.9, 12.98, 13.0, 12.530000000000001, 12.9, 4448200, 56874000.0], [20021015, 12.9, 12.9, 13.030000000000001, 12.81, 12.96, 5036700, 65174000.0], [20021017, 12.96, 13.1, 13.14, 12.76, 12.790000000000001, 7280100, 94390000.0], [20021018, 12.790000000000001, 12.8, 13.4, 12.75, 13.3, 8893400, 116875000.0], [20021021, 13.3, 13.3, 13.58, 13.1, 13.47, 6177300, 82464000.0], [20021022, 13.47, 13.450000000000001, 13.59, 13.35, 13.540000000000001, 9751500, 131497000.0], [20021023, 13.540000000000001, 13.5, 13.55, 13.26, 13.41, 8177300, 109108000.0], [20021024, 13.41, 13.4, 13.42, 13.18, 13.22, 3935200, 52231000.0], [20021025, 13.22, 13.3, 13.370000000000001, 12.97, 13.040000000000001, 6203600, 81322000.0], [20021028, 13.040000000000001, 13.0, 13.040000000000001, 12.81, 12.870000000000001, 4340600, 56063000.0], [20021029, 12.870000000000001, 12.870000000000001, 13.1, 12.75, 13.01, 5309300, 68458000.0], [20021030, 13.01, 13.0, 13.120000000000001, 12.82, 13.02, 5327300, 69078000.0], [20021031, 13.02, 13.02, 13.15, 12.88, 12.950000000000001, 6229100, 81136000.0], [20021101, 12.950000000000001, 12.96, 13.0, 12.780000000000001, 12.91, 5161300, 66416000.0], [20021104, 12.91, 13.05, 13.370000000000001, 12.97, 13.36, 11490200, 151107008.0], [20021105, 13.36, 13.38, 13.790000000000001, 13.3, 13.58, 21788700, 294513984.0], [20021106, 13.58, 13.58, 13.620000000000001, 13.450000000000001, 13.51, 5875000, 79436000.0], [20021107, 13.51, 13.450000000000001, 13.8, 13.450000000000001, 13.700000000000001, 11643000, 158855008.0], [20021108, 13.700000000000001, 13.92, 13.93, 13.1, 13.280000000000001, 22512100, 302436000.0], [20021111, 13.280000000000001, 13.3, 13.370000000000001, 12.950000000000001, 13.0, 7906600, 103445000.0], [20021112, 13.0, 13.06, 13.25, 12.86, 12.94, 9760500, 127202000.0], [20021113, 12.94, 12.94, 13.06, 12.700000000000001, 13.0, 7204300, 92825000.0], [20021114, 13.0, 12.950000000000001, 12.98, 12.67, 12.700000000000001, 7178400, 91861000.0], [20021115, 12.700000000000001, 12.67, 12.98, 12.55, 12.68, 9453500, 120436000.0], [20021118, 12.68, 12.68, 12.77, 12.18, 12.22, 9395600, 115935000.0], [20021119, 12.22, 12.200000000000001, 12.35, 12.0, 12.290000000000001, 8227700, 100185000.0], [20021120, 12.290000000000001, 12.280000000000001, 12.31, 12.07, 12.15, 6425700, 78182000.0], [20021121, 12.15, 12.120000000000001, 12.15, 11.8, 11.81, 10172300, 121587000.0], [20021122, 11.81, 11.81, 12.0, 11.6, 11.8, 7449800, 87920000.0], [20021125, 11.8, 11.78, 11.9, 11.65, 11.83, 3384600, 39870000.0], [20021126, 11.83, 11.83, 11.950000000000001, 11.55, 11.6, 3619800, 42409000.0], [20021127, 11.6, 11.5, 11.74, 11.4, 11.700000000000001, 6137400, 71092000.0], [20021128, 11.700000000000001, 11.700000000000001, 12.0, 11.58, 11.99, 5872500, 69439000.0], [20021129, 11.99, 12.0, 12.35, 11.9, 12.1, 13877200, 168526000.0], [20021202, 12.1, 12.09, 12.09, 11.6, 11.620000000000001, 5746000, 68006000.0], [20021203, 11.620000000000001, 11.63, 11.790000000000001, 11.58, 11.76, 2843500, 33301000.0], [20021204, 11.76, 11.76, 11.94, 11.68, 11.790000000000001, 3923200, 46291000.0], [20021205, 11.790000000000001, 11.78, 11.78, 11.5, 11.64, 4550300, 52768000.0], [20021206, 11.64, 11.64, 11.78, 11.52, 11.64, 3193400, 37171000.0], [20021209, 11.64, 11.59, 11.74, 11.5, 11.57, 1836900, 21293000.0], [20021210, 11.57, 11.57, 11.72, 11.42, 11.43, 4120900, 47569000.0], [20021211, 11.43, 11.43, 11.44, 11.05, 11.16, 7172900, 80099000.0], [20021212, 11.16, 11.22, 11.22, 11.0, 11.06, 8912300, 98931000.0], [20021213, 11.06, 10.94, 11.19, 10.82, 11.11, 6125900, 67743000.0], [20021216, 11.11, 11.15, 11.19, 10.98, 11.13, 4929000, 54691000.0], [20021217, 11.13, 11.15, 11.28, 11.13, 11.21, 4023500, 45098000.0], [20021218, 11.21, 11.21, 11.38, 11.16, 11.17, 4235000, 47770000.0], [20021219, 11.17, 11.17, 11.200000000000001, 11.01, 11.16, 2485100, 27632000.0], [20021220, 11.16, 11.200000000000001, 11.35, 11.05, 11.32, 5384500, 60406000.0], [20021223, 11.32, 11.32, 11.48, 11.28, 11.31, 5030000, 57238000.0], [20021224, 11.31, 11.3, 11.3, 11.1, 11.19, 3592000, 40191000.0], [20021225, 11.19, 11.21, 11.28, 11.08, 11.11, 5084800, 56533000.0], [20021226, 11.11, 11.1, 11.1, 10.6, 10.63, 11462700, 123812000.0], [20021227, 10.63, 10.5, 10.64, 10.38, 10.52, 9445600, 99419000.0], [20021230, 10.52, 10.450000000000001, 10.55, 10.200000000000001, 10.52, 7888100, 81273000.0], [20021231, 10.52, 10.4, 10.6, 10.26, 10.49, 13755200, 143379008.0], [20030102, 10.49, 10.35, 10.35, 9.99, 10.03, 6484800, 65629000.0], [20030103, 10.03, 10.0, 10.1, 9.91, 10.02, 4959400, 49522000.0], [20030106, 10.02, 10.03, 10.120000000000001, 9.91, 10.06, 3655300, 36626000.0], [20030107, 10.06, 10.06, 10.15, 10.01, 10.040000000000001, 2714900, 27361000.0], [20030108, 10.040000000000001, 10.0, 10.74, 10.0, 10.53, 8042100, 83768000.0], [20030109, 10.53, 10.55, 10.9, 10.35, 10.69, 19172100, 203174000.0], [20030110, 10.69, 10.65, 10.82, 10.5, 10.53, 12788500, 136604000.0], [20030113, 10.53, 10.48, 10.59, 10.38, 10.4, 4735400, 49492000.0], [20030114, 10.4, 10.41, 11.44, 10.370000000000001, 11.44, 54203600, 611846976.0], [20030115, 11.44, 11.540000000000001, 11.69, 11.07, 11.200000000000001, 27493500, 312851008.0], [20030116, 11.200000000000001, 11.200000000000001, 11.450000000000001, 11.08, 11.370000000000001, 14444400, 163164000.0], [20030117, 11.370000000000001, 11.370000000000001, 11.540000000000001, 11.23, 11.39, 11106800, 126229000.0], [20030120, 11.39, 11.39, 11.700000000000001, 11.290000000000001, 11.55, 14173600, 163119008.0], [20030121, 11.55, 11.55, 11.700000000000001, 11.18, 11.21, 16300200, 185980992.0], [20030122, 11.21, 11.19, 11.28, 11.08, 11.19, 4444000, 49717000.0], [20030123, 11.19, 11.200000000000001, 11.370000000000001, 11.15, 11.17, 3950100, 44412000.0], [20030124, 11.17, 11.17, 11.42, 11.0, 11.370000000000001, 7126200, 80316000.0], [20030127, 11.370000000000001, 11.42, 11.65, 11.370000000000001, 11.57, 10722200, 123603000.0], [20030128, 11.57, 11.6, 11.69, 11.48, 11.59, 7457700, 86235000.0], [20030129, 11.59, 11.58, 11.8, 11.52, 11.63, 14181000, 165876992.0], [20030210, 11.63, 11.58, 11.6, 11.25, 11.31, 4947700, 56358000.0], [20030211, 11.31, 11.3, 11.39, 11.25, 11.38, 2923900, 33080000.0], [20030212, 11.38, 11.38, 11.450000000000001, 11.28, 11.42, 4381300, 49943000.0], [20030213, 11.42, 11.42, 11.6, 11.200000000000001, 11.24, 12066700, 136838000.0], [20030214, 11.24, 11.25, 11.43, 11.21, 11.33, 5820900, 65734000.0], [20030217, 11.33, 11.34, 11.39, 11.18, 11.21, 4510800, 50820000.0], [20030218, 11.21, 11.200000000000001, 11.25, 11.1, 11.18, 3895300, 43460000.0], [20030219, 11.18, 11.18, 11.32, 11.09, 11.31, 5474700, 61261000.0], [20030220, 11.31, 11.31, 11.38, 11.22, 11.27, 3316100, 37478000.0], [20030221, 11.27, 11.25, 11.27, 10.91, 10.92, 10324100, 114032000.0], [20030224, 10.92, 10.9, 10.99, 10.83, 10.85, 5371700, 58558000.0], [20030225, 10.85, 10.84, 11.13, 10.81, 11.07, 6482100, 71396000.0], [20030228, 11.07, 11.35, 11.39, 11.14, 11.27, 13958000, 157344000.0], [20030303, 11.27, 11.290000000000001, 11.39, 11.28, 11.34, 5335000, 60371000.0], [20030304, 11.34, 11.34, 11.49, 11.32, 11.41, 7106500, 81179000.0], [20030305, 11.41, 11.41, 11.47, 11.26, 11.31, 4283700, 48448000.0], [20030306, 11.31, 11.31, 11.31, 11.08, 11.08, 6313300, 70464000.0], [20030307, 11.08, 11.07, 11.15, 11.0, 11.05, 4492000, 49701000.0], [20030310, 11.05, 11.01, 11.06, 10.78, 10.790000000000001, 6339900, 69000000.0], [20030311, 10.790000000000001, 10.77, 10.88, 10.71, 10.82, 3147400, 33974000.0], [20030312, 10.82, 10.82, 10.85, 10.68, 10.85, 2994200, 32243000.0], [20030313, 10.85, 10.85, 10.92, 10.73, 10.8, 2540500, 27502000.0], [20030314, 10.8, 10.78, 10.950000000000001, 10.75, 10.88, 2649700, 28796000.0], [20030317, 10.88, 10.88, 10.88, 10.75, 10.870000000000001, 2447100, 26439000.0], [20030318, 10.870000000000001, 10.85, 11.02, 10.8, 10.8, 3305700, 36127000.0], [20030319, 10.8, 10.8, 11.18, 10.75, 11.0, 6687600, 73649000.0], [20030320, 11.0, 10.99, 11.1, 10.9, 10.94, 3246700, 35655000.0], [20030321, 10.94, 10.94, 11.28, 10.91, 11.21, 12272900, 136799008.0], [20030324, 11.21, 11.24, 11.33, 11.15, 11.22, 4398800, 49427000.0], [20030325, 11.22, 11.22, 11.25, 10.950000000000001, 10.98, 4987100, 55129000.0], [20030326, 10.98, 10.92, 11.200000000000001, 10.9, 11.05, 5486300, 60787000.0], [20030327, 11.05, 11.040000000000001, 11.75, 11.0, 11.61, 27826000, 319174016.0], [20030328, 11.61, 11.58, 11.85, 11.47, 11.59, 24072200, 280748992.0], [20030331, 11.59, 11.59, 11.83, 11.55, 11.790000000000001, 14396400, 168906000.0], [20030401, 11.790000000000001, 11.81, 11.98, 11.71, 11.8, 19530100, 231568000.0], [20030402, 11.8, 11.790000000000001, 12.18, 11.73, 12.0, 25550500, 307503008.0], [20030403, 12.0, 12.0, 12.08, 11.82, 11.84, 10467900, 124704000.0], [20030404, 11.84, 11.8, 12.19, 11.790000000000001, 12.120000000000001, 15587200, 187540992.0], [20030407, 12.120000000000001, 12.15, 12.36, 12.02, 12.040000000000001, 18588500, 226955008.0], [20030408, 12.040000000000001, 12.040000000000001, 12.15, 11.88, 12.01, 13142800, 157856992.0], [20030409, 12.01, 12.0, 12.5, 11.9, 12.39, 20688100, 252120992.0], [20030410, 12.39, 12.4, 12.68, 12.21, 12.27, 25858600, 321155008.0], [20030411, 12.27, 12.26, 12.450000000000001, 12.16, 12.34, 21706200, 266876992.0], [20030414, 12.34, 12.34, 12.88, 12.15, 12.540000000000001, 31039500, 386631008.0], [20030415, 12.540000000000001, 12.6, 12.69, 12.36, 12.52, 25181600, 314356000.0], [20030416, 12.52, 12.55, 13.77, 12.55, 13.77, 120770496, 1648743040.0], [20030417, 13.77, 13.73, 13.9, 13.16, 13.46, 58135400, 783243008.0], [20030418, 13.46, 13.46, 13.48, 12.85, 12.89, 30994900, 403940992.0], [20030421, 12.89, 13.1, 13.13, 12.36, 12.67, 27804200, 351067008.0], [20030422, 12.67, 12.85, 13.08, 12.77, 12.9, 24526400, 318009984.0], [20030423, 12.9, 12.92, 13.08, 12.51, 12.58, 21329000, 271404992.0], [20030424, 12.58, 12.56, 12.57, 11.8, 11.96, 30090200, 363422016.0], [20030425, 11.96, 11.96, 12.15, 11.84, 11.89, 15995400, 191848000.0], [20030428, 11.89, 11.8, 12.870000000000001, 11.6, 12.71, 31087500, 385060000.0], [20030429, 12.71, 12.5, 12.76, 12.25, 12.34, 23441400, 292256000.0], [20030430, 12.34, 12.35, 12.8, 12.34, 12.43, 17559800, 220040000.0], [20030512, 12.43, 12.200000000000001, 12.76, 11.98, 12.59, 16839700, 209422000.0], [20030513, 12.59, 12.620000000000001, 12.73, 11.92, 11.96, 23623600, 289105984.0], [20030514, 11.96, 11.91, 12.17, 11.8, 12.07, 11795100, 141668000.0], [20030515, 12.07, 12.1, 12.31, 11.9, 12.25, 14900200, 181092000.0], [20030516, 12.25, 12.27, 13.18, 12.25, 12.6, 34325500, 438512992.0], [20030519, 12.6, 12.65, 12.950000000000001, 12.47, 12.8, 20120800, 255752000.0], [20030520, 12.8, 12.780000000000001, 12.780000000000001, 12.450000000000001, 12.530000000000001, 10198700, 128469000.0], [20030521, 12.530000000000001, 12.5, 12.790000000000001, 12.36, 12.39, 9578800, 119972000.0], [20030522, 12.39, 12.39, 12.61, 12.18, 12.530000000000001, 10410300, 128755000.0], [20030523, 12.530000000000001, 12.58, 12.85, 12.48, 12.59, 17673400, 224626000.0], [20030526, 12.59, 12.59, 12.83, 12.57, 12.73, 13429900, 170336992.0], [20030527, 12.73, 12.76, 12.88, 12.64, 12.72, 9450600, 120421000.0], [20030528, 12.72, 12.75, 13.0, 12.6, 12.61, 16454100, 210516992.0], [20030529, 12.61, 12.58, 12.66, 12.3, 12.64, 13173400, 164470000.0], [20030530, 12.64, 12.700000000000001, 12.77, 12.370000000000001, 12.55, 14258800, 179128000.0], [20030602, 12.55, 12.540000000000001, 12.540000000000001, 12.280000000000001, 12.43, 9348700, 115447000.0], [20030603, 12.43, 12.43, 12.47, 12.25, 12.280000000000001, 9360200, 115298000.0], [20030604, 12.280000000000001, 12.25, 12.530000000000001, 12.200000000000001, 12.48, 6863700, 84827000.0], [20030605, 12.48, 12.44, 12.5, 12.25, 12.3, 6562200, 81071000.0], [20030606, 12.3, 12.3, 12.3, 12.030000000000001, 12.040000000000001, 9044500, 109696000.0], [20030609, 12.040000000000001, 12.0, 12.09, 11.86, 11.870000000000001, 6506800, 77782000.0], [20030610, 11.870000000000001, 11.85, 11.98, 11.81, 11.92, 3794100, 45194000.0], [20030611, 11.92, 11.92, 12.15, 11.92, 12.120000000000001, 5626200, 67820000.0], [20030612, 12.120000000000001, 12.120000000000001, 12.18, 11.96, 11.98, 3558600, 42820000.0], [20030613, 11.98, 11.99, 12.16, 11.950000000000001, 12.14, 3557300, 42845000.0], [20030616, 12.14, 12.14, 12.15, 11.950000000000001, 11.99, 2614500, 31340000.0], [20030617, 11.99, 11.950000000000001, 12.030000000000001, 11.83, 11.85, 4172000, 49610000.0], [20030618, 11.85, 11.85, 11.99, 11.83, 11.86, 3435700, 40858000.0], [20030619, 11.86, 11.86, 11.950000000000001, 11.56, 11.61, 11170000, 130342000.0], [20030620, 11.61, 11.61, 11.75, 11.450000000000001, 11.46, 7130200, 82366000.0], [20030623, 11.46, 11.43, 11.5, 11.38, 11.41, 3202000, 36566000.0], [20030624, 11.41, 11.66, 11.66, 11.4, 11.5, 3219500, 36950000.0], [20030625, 11.5, 11.55, 11.57, 11.32, 11.34, 2435700, 27781000.0], [20030626, 11.34, 11.32, 11.48, 11.03, 11.370000000000001, 5810300, 65437000.0], [20030627, 11.370000000000001, 11.370000000000001, 11.39, 11.1, 11.11, 3499100, 39235000.0], [20030630, 11.11, 11.1, 11.3, 11.01, 11.09, 3049900, 33897000.0], [20030701, 11.09, 11.09, 11.3, 11.040000000000001, 11.08, 3180600, 35512000.0], [20030702, 11.08, 11.1, 11.38, 11.05, 11.3, 4167500, 46828000.0], [20030703, 11.3, 11.3, 11.39, 11.200000000000001, 11.31, 3322000, 37584000.0], [20030704, 11.31, 11.3, 11.33, 11.15, 11.200000000000001, 2405800, 27018000.0], [20030707, 11.200000000000001, 11.19, 11.23, 11.06, 11.16, 2134400, 23748000.0], [20030708, 11.16, 11.18, 11.32, 11.15, 11.3, 2825400, 31836000.0], [20030709, 11.3, 11.31, 11.36, 11.11, 11.16, 2384500, 26731000.0], [20030710, 11.16, 11.200000000000001, 11.48, 11.13, 11.39, 6650400, 75471000.0], [20030711, 11.39, 11.4, 11.43, 11.28, 11.31, 3588300, 40686000.0], [20030714, 11.31, 11.28, 11.32, 11.1, 11.14, 4504900, 50240000.0], [20030715, 11.14, 11.14, 11.28, 11.13, 11.19, 2987600, 33402000.0], [20030716, 11.19, 11.19, 11.3, 11.19, 11.24, 2937800, 32972000.0], [20030717, 11.24, 11.24, 11.370000000000001, 11.1, 11.31, 8065700, 90717000.0], [20030718, 11.31, 11.32, 11.33, 10.88, 10.91, 11403200, 125770000.0], [20030721, 10.91, 10.72, 10.88, 10.57, 10.66, 7821900, 83718000.0], [20030722, 10.66, 10.71, 10.84, 10.47, 10.56, 8131100, 85965000.0], [20030723, 10.56, 10.6, 10.78, 10.57, 10.75, 4326100, 46276000.0], [20030724, 10.75, 10.74, 10.75, 10.540000000000001, 10.58, 4006800, 42526000.0], [20030725, 10.58, 10.6, 10.75, 10.48, 10.5, 4995700, 52760000.0], [20030728, 10.5, 10.5, 10.5, 10.32, 10.39, 2934500, 30503000.0], [20030729, 10.39, 10.4, 10.49, 10.370000000000001, 10.46, 2883700, 30047000.0], [20030730, 10.46, 10.5, 10.66, 10.49, 10.63, 3930700, 41648000.0], [20030731, 10.63, 10.63, 10.700000000000001, 10.58, 10.61, 3055600, 32493000.0], [20030801, 10.61, 10.61, 10.88, 10.58, 10.8, 4711500, 50649000.0], [20030804, 10.8, 10.8, 10.950000000000001, 10.700000000000001, 10.88, 3801400, 41229000.0], [20030805, 10.88, 10.88, 10.92, 10.790000000000001, 10.81, 2813800, 30517000.0], [20030806, 10.81, 10.81, 10.84, 10.67, 10.78, 4307500, 46193000.0], [20030807, 10.78, 10.78, 11.16, 10.73, 10.950000000000001, 7001500, 76998000.0], [20030808, 10.950000000000001, 10.950000000000001, 10.98, 10.68, 10.71, 3936800, 42435000.0], [20030811, 10.71, 10.67, 10.82, 10.57, 10.74, 1857700, 19925000.0], [20030812, 10.74, 10.75, 10.870000000000001, 10.700000000000001, 10.76, 1235100, 13312000.0], [20030813, 10.76, 10.76, 10.82, 10.61, 10.620000000000001, 2143300, 22881000.0], [20030814, 10.620000000000001, 10.59, 10.700000000000001, 10.55, 10.59, 2869300, 30426000.0], [20030815, 10.59, 10.59, 10.98, 10.57, 10.790000000000001, 5575500, 60062000.0], [20030818, 10.790000000000001, 10.790000000000001, 10.950000000000001, 10.72, 10.88, 4164500, 45220000.0], [20030819, 10.88, 10.9, 10.96, 10.84, 10.86, 2914100, 31775000.0], [20030820, 10.86, 10.86, 10.91, 10.66, 10.73, 2900600, 31189000.0], [20030821, 10.73, 10.77, 10.85, 10.700000000000001, 10.85, 2294000, 24754000.0], [20030822, 10.85, 10.8, 10.99, 10.72, 10.75, 7500700, 81520000.0], [20030825, 10.75, 10.700000000000001, 10.700000000000001, 10.48, 10.52, 4610600, 48687000.0], [20030827, 10.52, 10.5, 10.63, 10.450000000000001, 10.47, 2495000, 26256000.0], [20030828, 10.47, 10.450000000000001, 10.47, 10.17, 10.200000000000001, 5836600, 60261000.0], [20030829, 10.200000000000001, 10.18, 10.35, 10.1, 10.33, 4905400, 50065000.0], [20030901, 10.33, 10.3, 10.49, 10.23, 10.42, 4086400, 42325000.0], [20030902, 10.42, 10.44, 10.51, 10.3, 10.34, 3751000, 39017000.0], [20030903, 10.34, 10.3, 10.42, 10.3, 10.36, 1759900, 18235000.0], [20030904, 10.36, 10.35, 10.44, 10.33, 10.370000000000001, 2161100, 22468000.0], [20030905, 10.370000000000001, 10.370000000000001, 10.38, 10.15, 10.21, 3668800, 37557000.0], [20030908, 10.21, 10.200000000000001, 10.200000000000001, 10.02, 10.120000000000001, 6201200, 62579000.0], [20030909, 10.120000000000001, 10.11, 10.19, 9.99, 10.05, 6212500, 62723000.0], [20030910, 10.05, 10.06, 10.14, 10.01, 10.120000000000001, 2577600, 26029000.0], [20030911, 10.120000000000001, 10.120000000000001, 10.28, 10.1, 10.200000000000001, 3748200, 38246000.0], [20030912, 10.200000000000001, 10.200000000000001, 10.200000000000001, 9.950000000000001, 9.97, 6741000, 67500000.0], [20030915, 9.97, 9.96, 9.99, 9.56, 9.61, 7663900, 74742000.0], [20030916, 9.61, 9.6, 9.72, 9.5, 9.700000000000001, 4104700, 39525000.0], [20030917, 9.700000000000001, 9.700000000000001, 9.700000000000001, 9.35, 9.41, 6021400, 57077000.0], [20030918, 9.41, 9.4, 9.5, 9.370000000000001, 9.49, 4290100, 40442000.0], [20030919, 9.49, 9.5, 9.58, 9.33, 9.48, 4703000, 44367000.0], [20030922, 9.48, 9.48, 9.5, 9.34, 9.39, 2193800, 20619000.0], [20030923, 9.39, 9.39, 9.55, 9.3, 9.540000000000001, 5131900, 48380000.0], [20030924, 9.540000000000001, 9.540000000000001, 9.56, 9.4, 9.5, 3749300, 35572000.0], [20030925, 9.5, 9.5, 9.52, 9.3, 9.35, 3492300, 32688000.0], [20030926, 9.35, 9.35, 9.43, 9.33, 9.34, 1903100, 17814000.0], [20030929, 9.34, 9.35, 9.35, 9.05, 9.07, 3678900, 33635000.0], [20030930, 9.07, 9.08, 9.200000000000001, 8.99, 9.17, 3076700, 28016000.0], [20031008, 9.17, 9.25, 9.27, 9.15, 9.200000000000001, 1828200, 16824000.0], [20031009, 9.200000000000001, 9.19, 9.27, 9.17, 9.17, 1387400, 12787000.0], [20031010, 9.17, 9.16, 9.47, 9.15, 9.4, 3812900, 35518000.0], [20031013, 9.4, 9.42, 9.47, 9.3, 9.34, 3183600, 29878000.0], [20031014, 9.34, 9.3, 9.35, 9.13, 9.15, 3219500, 29555000.0], [20031015, 9.15, 9.15, 9.4, 9.0, 9.040000000000001, 5644200, 51669000.0], [20031017, 9.040000000000001, 9.0, 9.05, 8.9, 9.0, 3852500, 34567000.0], [20031020, 9.0, 9.0, 9.040000000000001, 8.92, 8.96, 2439900, 21893000.0], [20031021, 8.96, 8.950000000000001, 8.98, 8.76, 8.85, 3171300, 28048000.0], [20031022, 8.85, 8.9, 9.13, 8.82, 9.02, 5257200, 47328000.0], [20031023, 9.02, 9.05, 9.120000000000001, 8.94, 8.94, 4152900, 37462000.0], [20031024, 8.94, 8.950000000000001, 8.99, 8.83, 8.88, 3269200, 29009000.0], [20031027, 8.88, 8.870000000000001, 8.870000000000001, 8.68, 8.700000000000001, 5347400, 46726000.0], [20031028, 8.700000000000001, 8.700000000000001, 8.83, 8.65, 8.790000000000001, 4143200, 36126000.0], [20031029, 8.790000000000001, 8.8, 8.85, 8.5, 8.61, 5573100, 48116000.0], [20031030, 8.61, 8.61, 8.65, 8.17, 8.21, 8411000, 69660000.0], [20031031, 8.21, 8.2, 8.35, 7.97, 8.14, 6482800, 52661000.0], [20031103, 8.14, 8.11, 8.26, 8.01, 8.17, 5242500, 42610000.0], [20031104, 8.17, 8.19, 8.58, 8.18, 8.39, 9785300, 81960000.0], [20031105, 8.39, 8.4, 8.45, 8.1, 8.19, 6805300, 56421000.0], [20031106, 8.19, 8.19, 8.19, 8.02, 8.040000000000001, 7618800, 61514000.0], [20031107, 8.040000000000001, 8.040000000000001, 8.05, 7.7, 7.890000000000001, 9139300, 71581000.0], [20031110, 7.890000000000001, 7.88, 8.0, 7.8, 8.0, 3427500, 27160000.0], [20031111, 8.0, 8.0, 8.040000000000001, 7.9, 8.01, 2193400, 17488000.0], [20031112, 8.01, 7.99, 7.99, 7.8, 7.82, 3057300, 23994000.0], [20031113, 7.82, 7.8, 7.88, 7.75, 7.78, 2813200, 21993000.0], [20031114, 7.78, 7.8, 7.930000000000001, 7.72, 7.83, 5095900, 39766000.0], [20031117, 7.83, 7.83, 7.88, 7.7, 7.71, 3693700, 28690000.0], [20031118, 7.71, 7.78, 7.78, 7.640000000000001, 7.66, 2815100, 21604000.0], [20031119, 7.66, 7.65, 8.0, 7.62, 7.88, 5214200, 40964000.0], [20031120, 7.88, 7.9, 8.28, 7.88, 8.27, 10466900, 85098000.0], [20031121, 8.27, 8.3, 8.48, 8.05, 8.08, 9126200, 75487000.0], [20031124, 8.08, 8.08, 8.39, 8.08, 8.36, 8154600, 67742000.0], [20031125, 8.36, 8.46, 8.99, 8.46, 8.69, 21683200, 189700000.0], [20031126, 8.69, 8.66, 8.69, 8.52, 8.6, 7357100, 63241000.0], [20031127, 8.6, 8.6, 8.64, 8.3, 8.32, 7114500, 60097000.0], [20031128, 8.32, 8.28, 8.46, 8.25, 8.38, 4149700, 34701000.0], [20031201, 8.38, 8.4, 8.64, 8.39, 8.6, 5313400, 45426000.0], [20031202, 8.6, 8.69, 8.75, 8.5, 8.53, 5522300, 47501000.0], [20031203, 8.53, 8.53, 8.65, 8.35, 8.51, 5720300, 48537000.0], [20031204, 8.51, 8.51, 8.78, 8.51, 8.65, 8661400, 74979000.0], [20031205, 8.65, 8.67, 8.74, 8.56, 8.6, 4633200, 40029000.0], [20031208, 8.6, 8.61, 8.73, 8.47, 8.48, 3582000, 30756000.0], [20031209, 8.48, 8.45, 8.48, 8.34, 8.42, 3869800, 32466000.0], [20031210, 8.42, 8.47, 8.88, 8.47, 8.620000000000001, 7568900, 65336000.0], [20031211, 8.620000000000001, 8.66, 8.870000000000001, 8.64, 8.8, 12243500, 107561000.0], [20031212, 8.8, 8.85, 9.15, 8.74, 9.040000000000001, 21646700, 194374000.0], [20031215, 9.040000000000001, 9.02, 9.06, 8.870000000000001, 8.91, 8552900, 76620000.0], [20031216, 8.91, 8.89, 8.89, 8.65, 8.790000000000001, 6297000, 55086000.0], [20031217, 8.790000000000001, 8.8, 8.91, 8.700000000000001, 8.71, 4991300, 43969000.0], [20031218, 8.71, 8.700000000000001, 8.72, 8.53, 8.620000000000001, 5798200, 49928000.0], [20031219, 8.620000000000001, 8.6, 8.69, 8.35, 8.43, 9203900, 77845000.0], [20031222, 8.43, 8.38, 8.72, 8.25, 8.72, 8837300, 74874000.0], [20031223, 8.72, 8.8, 8.92, 8.68, 8.78, 9591000, 84531000.0], [20031224, 8.78, 8.99, 9.1, 8.9, 8.93, 14370600, 129142000.0], [20031225, 8.93, 8.93, 8.96, 8.76, 8.78, 6526100, 57578000.0], [20031226, 8.78, 8.78, 8.84, 8.65, 8.76, 4212000, 36763000.0], [20031229, 8.76, 8.73, 8.73, 8.58, 8.6, 4051100, 34964000.0], [20031230, 8.6, 8.59, 8.74, 8.58, 8.700000000000001, 3506000, 30468000.0], [20031231, 8.700000000000001, 8.700000000000001, 8.74, 8.46, 8.51, 5658800, 48689000.0], [20040102, 8.51, 8.51, 8.65, 8.41, 8.64, 5804700, 49634000.0], [20040105, 8.64, 8.64, 8.98, 8.6, 8.92, 12057700, 106529000.0], [20040106, 8.92, 9.0, 9.55, 9.0, 9.33, 37591700, 351523008.0], [20040107, 9.33, 9.33, 9.53, 9.25, 9.39, 19536200, 183458000.0], [20040108, 9.39, 9.4, 9.47, 9.23, 9.41, 12701500, 118499000.0], [20040109, 9.41, 9.41, 9.46, 9.0, 9.03, 16045900, 147739008.0], [20040112, 9.03, 9.0, 9.200000000000001, 8.96, 9.19, 9085600, 82441000.0], [20040113, 9.19, 9.25, 9.39, 9.08, 9.18, 10865300, 100501000.0], [20040114, 9.18, 9.22, 9.23, 9.0, 9.03, 7326900, 66271000.0], [20040115, 9.03, 9.03, 9.19, 9.0, 9.1, 6167800, 56127000.0], [20040116, 9.1, 9.1, 9.33, 9.08, 9.28, 8907700, 82305000.0], [20040129, 9.28, 9.28, 9.58, 9.200000000000001, 9.53, 11326800, 106591000.0], [20040130, 9.53, 9.55, 9.59, 9.27, 9.28, 8234200, 77301000.0], [20040202, 9.28, 9.4, 9.790000000000001, 9.35, 9.67, 23519600, 226424992.0], [20040203, 9.67, 9.67, 9.93, 9.56, 9.83, 17544600, 171743008.0], [20040204, 9.83, 9.88, 10.08, 9.85, 10.01, 19397500, 193900992.0], [20040205, 10.01, 10.06, 10.28, 9.98, 10.06, 17483900, 176604992.0], [20040206, 10.06, 10.08, 10.98, 9.88, 10.51, 43812500, 459816992.0], [20040209, 10.51, 10.540000000000001, 10.74, 10.42, 10.59, 19630000, 207036992.0], [20040210, 10.59, 10.65, 10.950000000000001, 10.51, 10.74, 23260200, 249108992.0], [20040211, 10.74, 10.78, 10.84, 10.450000000000001, 10.620000000000001, 20199100, 213547008.0], [20040212, 10.620000000000001, 10.65, 10.81, 10.5, 10.51, 14827600, 157931008.0], [20040213, 10.51, 10.44, 10.58, 10.21, 10.25, 14423600, 149172992.0], [20040216, 10.25, 10.25, 10.63, 10.25, 10.6, 12619500, 131898000.0], [20040217, 10.6, 10.61, 10.75, 10.52, 10.57, 11930300, 126621000.0], [20040218, 10.57, 10.52, 10.72, 10.450000000000001, 10.53, 12168400, 128583000.0], [20040219, 10.53, 10.540000000000001, 10.75, 10.5, 10.59, 11797200, 124969000.0], [20040220, 10.59, 10.6, 11.25, 10.57, 11.120000000000001, 59757000, 657841024.0], [20040223, 11.120000000000001, 11.15, 11.39, 10.9, 10.91, 31529500, 350455008.0], [20040224, 10.91, 10.9, 10.9, 10.450000000000001, 10.61, 21951100, 233196992.0], [20040225, 10.61, 10.620000000000001, 10.77, 10.25, 10.3, 18810500, 197563008.0], [20040226, 10.3, 10.28, 10.41, 10.15, 10.34, 13566700, 139412992.0], [20040227, 10.34, 10.35, 10.44, 10.23, 10.36, 8180000, 84445000.0], [20040301, 10.36, 10.32, 10.4, 10.05, 10.370000000000001, 9583600, 97767000.0], [20040302, 10.370000000000001, 10.4, 10.57, 10.35, 10.450000000000001, 9874300, 103314000.0], [20040303, 10.450000000000001, 10.32, 10.82, 10.3, 10.61, 18211000, 192808000.0], [20040304, 10.61, 10.58, 11.1, 10.55, 11.06, 34066400, 369808992.0], [20040305, 11.06, 11.15, 11.19, 10.65, 10.67, 22448700, 245038000.0], [20040308, 10.67, 10.67, 10.84, 10.36, 10.41, 13280200, 140727008.0], [20040309, 10.41, 10.38, 10.66, 10.38, 10.43, 8771800, 92045000.0], [20040310, 10.43, 10.43, 10.700000000000001, 10.43, 10.68, 8059400, 85266000.0], [20040311, 10.68, 10.71, 10.89, 10.65, 10.790000000000001, 12175100, 131239000.0], [20040312, 10.790000000000001, 10.75, 10.78, 10.56, 10.66, 8074900, 85983000.0], [20040315, 10.66, 10.6, 11.0, 10.6, 10.97, 20382700, 221928000.0], [20040316, 10.97, 10.99, 11.03, 10.8, 10.9, 12458000, 135955008.0], [20040317, 10.9, 10.91, 11.34, 10.85, 11.23, 38534300, 429352992.0], [20040318, 11.23, 11.25, 11.4, 10.96, 11.0, 29509100, 330512000.0], [20040319, 11.0, 11.0, 11.200000000000001, 10.950000000000001, 11.17, 14215500, 157903008.0], [20040322, 11.17, 11.200000000000001, 11.370000000000001, 11.15, 11.31, 15192700, 170724000.0], [20040323, 11.31, 11.31, 11.33, 10.97, 11.08, 17369100, 192195008.0], [20040324, 11.08, 11.05, 11.05, 10.78, 10.89, 16101300, 175176992.0], [20040325, 10.89, 10.89, 11.06, 10.76, 10.88, 9472200, 102988000.0], [20040326, 10.88, 10.88, 10.950000000000001, 10.75, 10.85, 8743000, 94583000.0], [20040329, 10.85, 10.8, 10.86, 10.48, 10.540000000000001, 19253500, 204298000.0], [20040330, 10.540000000000001, 10.56, 10.67, 10.5, 10.620000000000001, 6928000, 73287000.0], [20040331, 10.620000000000001, 10.69, 10.69, 10.540000000000001, 10.66, 6407500, 68043000.0], [20040401, 10.66, 10.66, 10.75, 10.53, 10.69, 8896200, 94624000.0], [20040402, 10.69, 10.700000000000001, 10.74, 10.6, 10.73, 8675900, 92679000.0], [20040405, 10.73, 10.75, 10.78, 10.53, 10.59, 8678600, 92281000.0], [20040406, 10.59, 10.6, 10.67, 10.44, 10.65, 11322000, 119232000.0], [20040407, 10.65, 10.64, 10.65, 10.48, 10.51, 9570800, 100777000.0], [20040408, 10.51, 10.5, 10.51, 10.38, 10.39, 11468400, 119349000.0], [20040409, 10.39, 10.39, 10.52, 10.18, 10.24, 11652000, 120145000.0], [20040412, 10.24, 10.200000000000001, 10.3, 10.14, 10.28, 7828700, 79929000.0], [20040413, 10.28, 10.28, 10.35, 9.88, 9.9, 16066000, 161352992.0], [20040414, 9.9, 9.9, 9.9, 9.51, 9.620000000000001, 16561000, 159047008.0], [20040415, 9.620000000000001, 9.64, 10.18, 9.63, 9.790000000000001, 14663900, 145360992.0], [20040416, 9.790000000000001, 9.8, 9.92, 9.55, 9.75, 6910600, 67079000.0], [20040419, 9.75, 9.75, 9.8, 9.3, 9.35, 8618900, 81792000.0], [20040420, 9.35, 9.3, 9.49, 9.21, 9.38, 6236100, 58329000.0], [20040421, 9.38, 9.43, 9.65, 9.43, 9.52, 6101800, 58235000.0], [20040422, 9.52, 9.52, 9.620000000000001, 9.48, 9.6, 3617200, 34509000.0], [20040423, 9.6, 9.620000000000001, 9.65, 9.370000000000001, 9.38, 3782700, 35682000.0], [20040426, 9.38, 9.38, 9.46, 9.3, 9.36, 2761100, 25853000.0], [20040427, 9.36, 9.35, 9.450000000000001, 9.15, 9.18, 5270700, 48851000.0], [20040428, 9.18, 9.17, 9.33, 8.9, 9.24, 6774500, 61603000.0], [20040429, 9.24, 9.24, 9.42, 9.200000000000001, 9.24, 5411200, 50269000.0], [20040430, 9.24, 9.22, 9.49, 9.21, 9.33, 4771400, 44539000.0], [20040510, 9.33, 9.34, 9.4, 9.05, 9.07, 3590900, 32901000.0], [20040511, 9.07, 9.07, 9.18, 9.0, 9.16, 2443100, 22210000.0], [20040512, 9.16, 9.16, 9.36, 9.13, 9.34, 2997900, 27831000.0], [20040513, 9.34, 9.34, 9.38, 9.25, 9.32, 2731300, 25451000.0], [20040514, 9.32, 9.3, 9.33, 9.1, 9.120000000000001, 2936800, 26903000.0], [20040517, 9.120000000000001, 9.120000000000001, 9.21, 9.01, 9.040000000000001, 2864900, 26032000.0], [20040518, 9.040000000000001, 9.08, 9.25, 9.03, 9.25, 2234900, 20342000.0], [20040519, 9.25, 9.26, 9.34, 9.15, 9.22, 3165500, 29328000.0], [20040520, 9.22, 9.22, 9.32, 9.09, 9.13, 2027000, 18592000.0], [20040521, 9.13, 9.09, 9.200000000000001, 9.09, 9.18, 1379100, 12600000.0], [20040524, 9.18, 9.18, 9.3, 9.11, 9.120000000000001, 2138400, 19694000.0], [20040525, 9.120000000000001, 9.120000000000001, 9.18, 9.0, 9.02, 2758300, 25051000.0], [20040526, 9.02, 9.02, 9.07, 8.81, 8.86, 4405300, 39325000.0], [20040527, 8.86, 8.88, 9.28, 8.86, 9.200000000000001, 6280700, 57319000.0], [20040528, 9.200000000000001, 9.200000000000001, 9.25, 9.120000000000001, 9.25, 3193000, 29334000.0], [20040531, 9.25, 9.58, 9.9, 9.48, 9.620000000000001, 14833900, 142888992.0], [20040601, 9.620000000000001, 9.72, 9.8, 9.620000000000001, 9.65, 9767500, 94709000.0], [20040602, 9.65, 9.700000000000001, 10.040000000000001, 9.64, 9.94, 16192200, 160024000.0], [20040603, 9.94, 9.9, 9.9, 9.65, 9.71, 6878100, 66906000.0], [20040604, 9.71, 9.700000000000001, 9.76, 9.6, 9.63, 4538700, 43946000.0], [20040607, 9.63, 9.63, 9.65, 9.38, 9.41, 4077000, 38571000.0], [20040608, 9.41, 9.38, 9.47, 9.19, 9.200000000000001, 4031400, 37510000.0], [20040609, 9.200000000000001, 9.18, 9.24, 9.07, 9.1, 3887700, 35461000.0], [20040610, 9.1, 9.1, 9.16, 9.03, 9.08, 3171200, 28869000.0], [20040611, 9.08, 9.09, 9.33, 9.0, 9.08, 3725500, 34106000.0], [20040614, 9.08, 9.0, 9.05, 8.8, 8.89, 3666700, 32776000.0], [20040615, 8.89, 8.86, 9.47, 8.8, 9.3, 5295200, 48564000.0], [20040616, 9.3, 9.3, 9.32, 9.13, 9.21, 3317000, 30608000.0], [20040617, 9.21, 9.21, 9.21, 8.94, 9.0, 2913700, 26345000.0], [20040618, 9.0, 9.0, 9.15, 8.950000000000001, 9.1, 2700500, 24410000.0], [20040621, 9.1, 9.02, 9.1, 8.86, 9.08, 1916400, 17245000.0], [20040622, 9.08, 9.08, 9.17, 9.0, 9.11, 2473800, 22491000.0], [20040623, 9.11, 9.15, 9.18, 9.0, 9.05, 1731100, 15688000.0], [20040624, 9.05, 9.02, 9.120000000000001, 8.9, 8.92, 2759100, 24773000.0], [20040625, 8.92, 8.9, 9.1, 8.86, 8.870000000000001, 3103800, 27688000.0], [20040628, 8.870000000000001, 8.81, 8.9, 8.38, 8.41, 5999900, 52004000.0], [20040629, 8.41, 8.41, 8.63, 8.4, 8.6, 3576700, 30385000.0], [20040701, 8.6, 8.52, 8.8, 8.45, 8.76, 3650600, 31763000.0], [20040702, 8.76, 8.78, 8.8, 8.65, 8.69, 2735600, 23777000.0], [20040705, 8.69, 8.700000000000001, 8.74, 8.59, 8.64, 1682100, 14500000.0], [20040706, 8.64, 8.64, 8.76, 8.64, 8.68, 2088600, 18185000.0], [20040707, 8.68, 8.68, 8.700000000000001, 8.53, 8.56, 1923200, 16468000.0], [20040708, 8.56, 8.55, 8.58, 8.5, 8.51, 1828800, 15596000.0], [20040709, 8.51, 8.55, 8.72, 8.43, 8.45, 2320200, 19911000.0], [20040712, 8.45, 8.45, 8.49, 8.28, 8.3, 3556300, 29650000.0], [20040713, 8.3, 8.32, 8.39, 8.290000000000001, 8.35, 1379200, 11495000.0], [20040714, 8.35, 8.35, 8.4, 8.18, 8.28, 2381400, 19667000.0], [20040715, 8.28, 8.290000000000001, 8.45, 8.28, 8.4, 2113000, 17657000.0], [20040716, 8.4, 8.4, 8.620000000000001, 8.39, 8.59, 5250200, 44831000.0], [20040719, 8.59, 8.58, 8.66, 8.49, 8.59, 2475300, 21239000.0], [20040720, 8.59, 8.59, 8.59, 8.45, 8.46, 2302100, 19522000.0], [20040721, 8.46, 8.46, 8.48, 8.38, 8.39, 1861900, 15642000.0], [20040722, 8.39, 8.4, 8.45, 8.2, 8.23, 3757100, 31070000.0], [20040723, 8.23, 8.22, 8.22, 8.0, 8.14, 5908800, 47645000.0], [20040726, 8.14, 8.15, 8.23, 8.09, 8.11, 2119700, 17251000.0], [20040727, 8.11, 8.11, 8.16, 8.0, 8.040000000000001, 2208900, 17836000.0], [20040728, 8.040000000000001, 8.05, 8.16, 8.03, 8.1, 1567800, 12683000.0], [20040729, 8.1, 8.1, 8.21, 8.1, 8.2, 1958900, 15967000.0], [20040730, 8.2, 8.2, 8.22, 8.08, 8.11, 1634000, 13265000.0], [20040802, 8.11, 8.08, 8.1, 8.01, 8.06, 1477200, 11888000.0], [20040803, 8.06, 8.06, 8.08, 8.01, 8.03, 1709900, 13737000.0], [20040804, 8.03, 8.02, 8.290000000000001, 8.0, 8.19, 3104400, 25240000.0], [20040805, 8.19, 8.15, 8.26, 8.08, 8.09, 1788300, 14573000.0], [20040806, 8.09, 8.09, 8.15, 8.08, 8.1, 1394500, 11302000.0], [20040809, 8.1, 8.1, 8.2, 8.03, 8.120000000000001, 1616400, 13079000.0], [20040810, 8.120000000000001, 8.13, 8.17, 8.02, 8.14, 1917300, 15523000.0], [20040811, 8.14, 8.14, 8.15, 8.05, 8.09, 1376000, 11127000.0], [20040812, 8.09, 8.07, 8.07, 7.9, 7.97, 3174100, 25327000.0], [20040813, 7.97, 7.98, 8.16, 7.96, 8.03, 2190800, 17612000.0], [20040816, 8.03, 8.040000000000001, 8.2, 7.97, 8.06, 1827400, 14687000.0], [20040817, 8.06, 8.1, 8.1, 8.0, 8.07, 1160300, 9347000.0], [20040818, 8.07, 8.1, 8.23, 8.08, 8.13, 3789100, 30946000.0], [20040819, 8.13, 8.1, 8.15, 8.02, 8.09, 2211000, 17831000.0], [20040820, 8.09, 8.08, 8.18, 8.040000000000001, 8.16, 2091900, 17003000.0], [20040823, 8.16, 8.18, 8.2, 8.06, 8.09, 1632600, 13228000.0], [20040824, 8.09, 8.05, 8.17, 8.040000000000001, 8.13, 1610400, 13078000.0], [20040825, 8.13, 8.15, 8.17, 8.06, 8.08, 1001100, 8111000.0], [20040826, 8.08, 8.08, 8.1, 8.0, 8.0, 2276200, 18262000.0], [20040827, 8.0, 7.98, 8.05, 7.92, 7.96, 1834200, 14611000.0], [20040830, 7.96, 7.96, 8.11, 7.91, 8.06, 1389300, 11121000.0], [20040831, 8.06, 8.16, 8.2, 8.09, 8.16, 3017200, 24552000.0], [20040901, 8.16, 8.16, 8.16, 8.0, 8.02, 1363100, 10951000.0], [20040902, 8.02, 8.01, 8.08, 7.930000000000001, 8.01, 1969700, 15708000.0], [20040903, 8.01, 8.01, 8.05, 7.97, 7.98, 1203300, 9632000.0], [20040906, 7.98, 7.99, 7.99, 7.91, 7.97, 874800, 6962000.0], [20040907, 7.97, 7.98, 8.15, 7.98, 8.11, 1065200, 8559000.0], [20040908, 8.11, 8.11, 8.13, 8.01, 8.09, 1576400, 12724000.0], [20040909, 8.09, 8.09, 8.09, 7.88, 7.930000000000001, 1992600, 15860000.0], [20040910, 7.930000000000001, 7.88, 8.09, 7.86, 8.07, 2221700, 17722000.0], [20040913, 8.07, 8.02, 8.02, 7.86, 7.91, 1724700, 13656000.0], [20040914, 7.91, 7.92, 8.15, 7.92, 8.09, 3296100, 26611000.0], [20040915, 8.09, 8.09, 8.48, 8.03, 8.33, 10484800, 86959000.0], [20040916, 8.33, 8.41, 8.48, 8.28, 8.35, 6518900, 54568000.0], [20040917, 8.35, 8.370000000000001, 8.55, 8.3, 8.52, 9413000, 79464000.0], [20040920, 8.52, 8.52, 8.78, 8.48, 8.77, 12619100, 108731000.0], [20040921, 8.77, 8.8, 8.85, 8.58, 8.68, 10592600, 91720000.0], [20040922, 8.68, 8.88, 9.24, 8.700000000000001, 8.72, 25243400, 226239008.0], [20040923, 8.72, 8.71, 8.950000000000001, 8.47, 8.93, 9927800, 85824000.0], [20040924, 8.93, 8.9, 8.98, 8.58, 8.59, 13240800, 116636000.0], [20040927, 8.59, 8.6, 8.77, 8.27, 8.3, 7541100, 63850000.0], [20040928, 8.3, 8.3, 8.4, 8.18, 8.22, 6612100, 54731000.0], [20040929, 8.22, 8.25, 8.27, 8.08, 8.11, 7738500, 63014000.0], [20040930, 8.11, 8.13, 8.2, 8.11, 8.16, 3435900, 27963000.0], [20041008, 8.16, 8.2, 8.24, 7.94, 8.2, 4599000, 37094000.0], [20041011, 8.2, 8.3, 8.49, 8.23, 8.24, 7560800, 63240000.0], [20041012, 8.24, 8.22, 8.23, 8.02, 8.05, 5584000, 45079000.0], [20041013, 8.05, 8.05, 8.18, 8.05, 8.15, 3129800, 25353000.0], [20041014, 8.15, 8.15, 8.16, 7.86, 7.87, 6418700, 51068000.0], [20041015, 7.87, 7.8500000000000005, 8.0, 7.82, 7.890000000000001, 4226900, 33368000.0], [20041018, 7.890000000000001, 7.9, 7.96, 7.66, 7.75, 5171000, 40149000.0], [20041019, 7.75, 7.76, 7.95, 7.76, 7.8, 3556000, 27898000.0], [20041020, 7.8, 7.8, 7.8, 7.51, 7.640000000000001, 4863900, 37156000.0], [20041021, 7.640000000000001, 7.62, 7.63, 6.9, 7.01, 18523100, 131908000.0], [20041022, 7.01, 7.0, 7.01, 6.6000000000000005, 6.84, 11636200, 79058000.0], [20041025, 6.84, 7.0, 7.15, 6.88, 6.92, 7117700, 49579000.0], [20041026, 6.92, 6.9, 7.01, 6.78, 6.98, 4306900, 29592000.0], [20041027, 6.98, 6.98, 7.0, 6.8100000000000005, 6.99, 4813900, 33244000.0], [20041028, 6.99, 7.0, 7.1000000000000005, 6.93, 7.0, 5585700, 39240000.0], [20041029, 7.0, 7.03, 7.55, 7.0200000000000005, 7.17, 15695000, 114849000.0], [20041101, 7.17, 7.15, 7.32, 7.0, 7.23, 6588100, 46973000.0], [20041102, 7.23, 7.15, 7.25, 7.03, 7.09, 3845600, 27293000.0], [20041103, 7.09, 7.1000000000000005, 7.18, 7.01, 7.11, 3233300, 22902000.0], [20041104, 7.11, 7.11, 7.2, 6.93, 6.95, 3670900, 25937000.0], [20041105, 6.95, 7.09, 7.12, 6.94, 6.96, 2163200, 15121000.0], [20041108, 6.96, 6.98, 7.0, 6.8, 6.87, 2886700, 19754000.0], [20041109, 6.87, 6.9, 6.92, 6.79, 6.86, 2431900, 16641000.0], [20041110, 6.86, 6.8500000000000005, 7.140000000000001, 6.8100000000000005, 7.1000000000000005, 5454500, 38232000.0], [20041111, 7.1000000000000005, 7.15, 7.2, 7.05, 7.0600000000000005, 7571500, 54047000.0], [20041112, 7.0600000000000005, 7.05, 7.09, 6.98, 7.01, 3597100, 25249000.0], [20041115, 7.01, 7.0200000000000005, 7.2, 7.0200000000000005, 7.1000000000000005, 3289400, 23379000.0], [20041116, 7.1000000000000005, 7.13, 7.25, 7.12, 7.2, 5179100, 37169000.0], [20041117, 7.2, 7.21, 7.25, 7.05, 7.07, 2656900, 18883000.0], [20041118, 7.07, 7.08, 7.2, 7.04, 7.19, 3027100, 21573000.0], [20041119, 7.19, 7.22, 7.5, 7.22, 7.41, 14905000, 109945000.0], [20041122, 7.41, 7.4, 7.45, 7.3100000000000005, 7.38, 4472500, 32959000.0], [20041123, 7.38, 7.38, 7.38, 7.23, 7.2700000000000005, 3386700, 24631000.0], [20041124, 7.2700000000000005, 7.3, 7.32, 7.15, 7.16, 3354900, 24280000.0], [20041125, 7.16, 7.140000000000001, 7.24, 7.140000000000001, 7.2, 2276700, 16362000.0], [20041126, 7.2, 7.2, 7.24, 7.16, 7.18, 1737200, 12498000.0], [20041129, 7.18, 7.18, 7.19, 7.05, 7.0600000000000005, 2346500, 16665000.0], [20041130, 7.0600000000000005, 7.03, 7.1000000000000005, 6.99, 7.05, 2860700, 20121000.0], [20041201, 7.05, 7.03, 7.03, 6.9, 6.94, 3752800, 26063000.0], [20041202, 6.94, 6.94, 7.0, 6.9, 7.0, 2075600, 14404000.0], [20041203, 7.0, 7.0, 7.0600000000000005, 6.98, 7.0200000000000005, 2154200, 15098000.0], [20041206, 7.0200000000000005, 7.0200000000000005, 7.05, 6.95, 6.98, 1908900, 13330000.0], [20041207, 6.98, 7.0, 7.0600000000000005, 6.96, 7.0, 1966600, 13807000.0], [20041208, 7.0, 7.0200000000000005, 7.08, 6.95, 6.96, 2597500, 18171000.0], [20041209, 6.96, 6.96, 7.24, 6.9, 7.09, 4328000, 30590000.0], [20041210, 7.09, 7.08, 7.09, 6.93, 6.94, 2271000, 15873000.0], [20041214, 6.94, 6.93, 6.97, 6.86, 6.87, 2262800, 15609000.0], [20041215, 6.87, 6.86, 6.99, 6.8500000000000005, 6.96, 2405000, 16630000.0], [20041216, 6.96, 6.95, 7.17, 6.87, 6.99, 3622500, 25486000.0], [20041217, 6.99, 6.92, 7.04, 6.890000000000001, 6.91, 2059500, 14309000.0], [20041220, 6.91, 6.9, 6.91, 6.8500000000000005, 6.86, 3002200, 20649000.0], [20041221, 6.86, 6.86, 6.95, 6.8, 6.86, 2420300, 16560000.0], [20041222, 6.86, 6.86, 6.98, 6.83, 6.97, 3833700, 26424000.0], [20041223, 6.97, 6.95, 7.03, 6.88, 6.88, 1738400, 12059000.0], [20041224, 6.88, 6.890000000000001, 6.93, 6.8, 6.82, 1769100, 12124000.0], [20041227, 6.82, 6.82, 6.82, 6.68, 6.75, 2700900, 18215000.0], [20041228, 6.75, 6.74, 6.74, 6.65, 6.69, 1850900, 12380000.0], [20041229, 6.69, 6.69, 6.74, 6.65, 6.66, 2057500, 13723000.0], [20041230, 6.66, 6.66, 6.69, 6.55, 6.58, 3678500, 24351000.0], [20041231, 6.58, 6.58, 6.66, 6.58, 6.59, 1752100, 11594000.0], [20050104, 6.59, 6.59, 6.59, 6.46, 6.5200000000000005, 1760800, 11465000.0], [20050105, 6.5200000000000005, 6.5200000000000005, 6.55, 6.3500000000000005, 6.46, 3222100, 20718000.0], [20050106, 6.46, 6.5, 6.59, 6.45, 6.5200000000000005, 2666400, 17333000.0], [20050107, 6.5200000000000005, 6.58, 6.6000000000000005, 6.46, 6.51, 1886100, 12302000.0], [20050110, 6.51, 6.51, 6.59, 6.37, 6.59, 2632000, 17111000.0], [20050112, 6.59, 6.6000000000000005, 6.61, 6.47, 6.53, 1638600, 10672000.0], [20050113, 6.53, 6.53, 6.6000000000000005, 6.5, 6.57, 1600700, 10504000.0], [20050114, 6.57, 6.58, 6.6000000000000005, 6.49, 6.5, 1604700, 10476000.0], [20050117, 6.5, 6.47, 6.47, 6.21, 6.25, 3171400, 20039000.0], [20050118, 6.25, 6.25, 6.29, 6.15, 6.22, 2591700, 16109000.0], [20050119, 6.22, 6.22, 6.25, 6.15, 6.16, 1685300, 10416000.0], [20050120, 6.16, 6.16, 6.16, 5.98, 6.01, 3948900, 23815000.0], [20050121, 6.01, 6.0, 6.5, 5.8500000000000005, 6.41, 10037800, 62408000.0], [20050124, 6.41, 6.6000000000000005, 6.65, 6.38, 6.47, 6458300, 41761000.0], [20050125, 6.47, 6.45, 6.46, 6.2700000000000005, 6.3100000000000005, 3500100, 22142000.0], [20050126, 6.3100000000000005, 6.3, 6.46, 6.24, 6.3, 2537500, 16124000.0], [20050127, 6.3, 6.29, 6.3, 6.11, 6.140000000000001, 2525000, 15671000.0], [20050128, 6.140000000000001, 6.13, 6.18, 6.05, 6.17, 2331200, 14212000.0], [20050131, 6.17, 6.15, 6.15, 6.03, 6.0600000000000005, 1857800, 11288000.0], [20050201, 6.0600000000000005, 6.07, 6.19, 6.0600000000000005, 6.09, 2126700, 13006000.0], [20050202, 6.09, 6.1000000000000005, 6.41, 6.09, 6.4, 5696600, 35957000.0], [20050203, 6.4, 6.4, 6.44, 6.3, 6.3100000000000005, 4140700, 26337000.0], [20050204, 6.3100000000000005, 6.3, 6.74, 6.24, 6.6000000000000005, 8917900, 58460000.0], [20050216, 6.6000000000000005, 6.6000000000000005, 6.68, 6.53, 6.59, 4231600, 27970000.0], [20050217, 6.59, 6.6000000000000005, 6.640000000000001, 6.51, 6.5600000000000005, 3027900, 19839000.0], [20050218, 6.5600000000000005, 6.58, 6.68, 6.55, 6.6000000000000005, 3964600, 26213000.0], [20050221, 6.6000000000000005, 6.63, 6.7700000000000005, 6.63, 6.71, 6460800, 43335000.0], [20050222, 6.71, 6.71, 6.76, 6.6000000000000005, 6.74, 7842500, 52460000.0], [20050223, 6.74, 6.74, 6.7700000000000005, 6.61, 6.67, 5119800, 34215000.0], [20050224, 6.67, 6.68, 6.68, 6.57, 6.63, 4987200, 32969000.0], [20050225, 6.63, 6.63, 6.76, 6.63, 6.640000000000001, 5657800, 37865000.0], [20050228, 6.640000000000001, 6.640000000000001, 6.65, 6.44, 6.48, 5158700, 33546000.0], [20050301, 6.48, 6.48, 6.5, 6.38, 6.4, 3363600, 21592000.0], [20050302, 6.4, 6.4, 6.47, 6.36, 6.38, 3079800, 19739000.0], [20050303, 6.38, 6.38, 6.45, 6.3500000000000005, 6.44, 1779900, 11399000.0], [20050304, 6.44, 6.44, 6.44, 6.33, 6.36, 2176100, 13861000.0], [20050307, 6.36, 6.33, 6.38, 6.23, 6.24, 3173400, 19970000.0], [20050308, 6.24, 6.38, 6.38, 6.25, 6.3500000000000005, 4561900, 28709000.0], [20050309, 6.3500000000000005, 6.36, 6.38, 6.24, 6.29, 4356100, 27405000.0], [20050310, 6.29, 6.28, 6.28, 6.13, 6.16, 4114500, 25487000.0], [20050311, 6.16, 6.1000000000000005, 6.17, 6.08, 6.12, 3626500, 22164000.0], [20050314, 6.12, 6.12, 6.17, 6.0200000000000005, 6.08, 3693300, 22469000.0], [20050315, 6.08, 6.1000000000000005, 6.15, 5.96, 5.99, 4332900, 26068000.0], [20050316, 5.99, 5.99, 6.0, 5.9, 5.93, 3200900, 19019000.0], [20050317, 5.93, 5.94, 6.03, 5.93, 5.97, 2874900, 17202000.0], [20050318, 5.97, 6.0, 6.05, 5.9, 5.93, 3211000, 19121000.0], [20050321, 5.93, 5.93, 6.0, 5.9, 5.94, 1841000, 10936000.0], [20050322, 5.94, 5.99, 6.0, 5.51, 5.54, 5236200, 29748000.0], [20050323, 5.54, 5.54, 5.58, 5.34, 5.36, 5965800, 32514000.0], [20050324, 5.36, 5.37, 5.45, 5.32, 5.4, 5310800, 28537000.0], [20050325, 5.4, 5.4, 5.44, 5.34, 5.4, 2548800, 13743000.0], [20050328, 5.4, 5.38, 5.4, 5.24, 5.3, 2745000, 14545000.0], [20050329, 5.3, 5.3, 5.37, 5.28, 5.3, 1924800, 10245000.0], [20050330, 5.3, 5.3, 5.3, 5.05, 5.1000000000000005, 4233600, 21780000.0], [20050331, 5.1000000000000005, 5.09, 5.23, 5.0600000000000005, 5.21, 3408500, 17553000.0], [20050401, 5.21, 5.2, 5.73, 5.12, 5.6000000000000005, 7004600, 38229000.0], [20050404, 5.6000000000000005, 5.5200000000000005, 5.58, 5.36, 5.42, 5368900, 29392000.0], [20050405, 5.42, 5.42, 5.61, 5.4, 5.49, 4510200, 24840000.0], [20050406, 5.49, 5.5, 5.67, 5.4, 5.61, 5285100, 29248000.0], [20050407, 5.61, 5.7, 6.17, 5.7, 6.17, 25041500, 152371008.0], [20050408, 6.17, 6.29, 6.79, 6.18, 6.79, 49716400, 320032992.0], [20050411, 6.79, 6.8, 7.390000000000001, 6.62, 6.94, 55705100, 390768000.0], [20050412, 6.94, 6.88, 6.91, 6.62, 6.640000000000001, 29134800, 196698000.0], [20050413, 6.640000000000001, 6.7, 7.13, 6.68, 6.88, 41049500, 284352992.0], [20050414, 6.88, 6.8500000000000005, 6.87, 6.5200000000000005, 6.6000000000000005, 20330100, 135472992.0], [20050415, 6.6000000000000005, 6.5, 6.7700000000000005, 6.38, 6.63, 18402600, 121206000.0], [20050418, 6.63, 6.58, 6.58, 6.3500000000000005, 6.43, 10199300, 65648000.0], [20050419, 6.43, 6.43, 6.79, 6.41, 6.75, 19204500, 127516000.0], [20050420, 6.75, 6.6000000000000005, 6.74, 6.45, 6.63, 13212500, 87204000.0], [20050422, 6.63, 6.16, 6.4, 5.97, 5.98, 24913000, 152338000.0], [20050425, 5.98, 5.8, 5.8500000000000005, 5.4, 5.79, 16440000, 92417000.0], [20050426, 5.79, 5.7700000000000005, 6.13, 5.7, 6.05, 14487400, 85802000.0], [20050427, 6.05, 6.05, 6.05, 5.68, 5.72, 10979800, 63958000.0], [20050428, 5.72, 5.7, 6.0200000000000005, 5.48, 5.88, 13263300, 77119000.0], [20050429, 5.88, 5.88, 6.47, 5.8, 6.2, 23627300, 146846000.0], [20050509, 6.2, 6.23, 6.2700000000000005, 5.98, 6.09, 9693900, 59428000.0], [20050510, 6.09, 6.09, 6.36, 5.97, 6.3100000000000005, 10841400, 67332000.0], [20050511, 6.3100000000000005, 6.28, 6.4, 6.12, 6.19, 10686800, 66813000.0], [20050512, 6.19, 6.18, 6.34, 6.140000000000001, 6.19, 7939600, 49387000.0], [20050513, 6.19, 6.19, 6.24, 5.9, 6.0200000000000005, 11148100, 67292000.0], [20050516, 6.0200000000000005, 6.0200000000000005, 6.0200000000000005, 5.76, 5.9, 5446100, 32003000.0], [20050517, 5.9, 5.9, 6.15, 5.8100000000000005, 6.0600000000000005, 6094400, 36815000.0], [20050518, 6.0600000000000005, 6.0600000000000005, 6.2, 6.04, 6.140000000000001, 5204600, 31843000.0], [20050519, 6.140000000000001, 6.140000000000001, 6.2700000000000005, 6.01, 6.2, 7299400, 45054000.0], [20050520, 6.2, 6.22, 6.34, 6.12, 6.21, 9881000, 61928000.0], [20050523, 6.21, 6.13, 6.16, 5.96, 5.96, 8263800, 49957000.0], [20050524, 5.96, 5.95, 6.23, 5.91, 6.16, 6993600, 42826000.0], [20050525, 6.16, 6.18, 6.28, 6.1000000000000005, 6.17, 5526700, 34222000.0], [20050526, 6.17, 6.16, 6.21, 6.12, 6.140000000000001, 4368900, 26903000.0], [20050527, 6.140000000000001, 6.140000000000001, 6.28, 6.12, 6.15, 5431900, 33668000.0], [20050530, 6.15, 6.1000000000000005, 6.15, 5.9, 6.1000000000000005, 5804500, 35028000.0], [20050531, 6.1000000000000005, 6.1000000000000005, 6.16, 5.95, 6.01, 5999500, 36305000.0], [20050601, 6.01, 6.01, 6.04, 5.93, 5.95, 3859100, 23047000.0], [20050602, 5.95, 5.95, 6.0200000000000005, 5.7, 5.78, 7876400, 45884000.0], [20050603, 5.78, 5.78, 6.0, 5.71, 5.83, 6644700, 38920000.0], [20050606, 5.83, 5.82, 5.96, 5.71, 5.94, 4961600, 29060000.0], [20050607, 5.94, 5.98, 6.1000000000000005, 5.9, 5.94, 6965800, 41759000.0], [20050608, 5.94, 5.93, 6.53, 5.93, 6.49, 22011600, 138782000.0], [20050609, 6.49, 6.49, 6.640000000000001, 6.38, 6.48, 21271000, 138010000.0], [20050610, 6.48, 6.45, 6.93, 6.4, 6.58, 25708300, 171604000.0], [20050613, 6.58, 6.58, 6.7, 6.38, 6.5, 13763500, 89578000.0], [20050614, 6.5, 6.5, 6.7, 6.38, 6.390000000000001, 10363300, 67648000.0], [20050615, 6.390000000000001, 6.3500000000000005, 6.42, 6.19, 6.22, 7263200, 45629000.0], [20050616, 6.22, 6.22, 6.42, 6.22, 6.37, 6695300, 42332000.0], [20050620, 6.37, 6.36, 6.5, 6.07, 6.390000000000001, 15249800, 96519000.0], [20050621, 6.390000000000001, 6.42, 6.53, 6.3100000000000005, 6.390000000000001, 9489500, 61052000.0], [20050622, 6.390000000000001, 6.42, 6.53, 6.390000000000001, 6.48, 8766700, 56644000.0], [20050623, 6.48, 6.46, 6.5200000000000005, 6.18, 6.23, 11494900, 72681000.0], [20050624, 6.23, 6.22, 6.3, 6.18, 6.29, 5276100, 32967000.0], [20050627, 6.29, 6.390000000000001, 6.5, 6.36, 6.42, 11268900, 72527000.0], [20050628, 6.42, 6.4, 6.4, 6.22, 6.25, 7199000, 45167000.0], [20050629, 6.25, 6.28, 6.32, 6.22, 6.22, 3168300, 19801000.0], [20050630, 6.22, 6.21, 6.22, 5.92, 5.93, 11105500, 66944000.0], [20050701, 5.93, 5.92, 5.95, 5.74, 5.79, 7613400, 44347000.0], [20050704, 5.79, 5.75, 5.8500000000000005, 5.68, 5.84, 5568700, 31891000.0], [20050705, 5.84, 5.8, 5.8500000000000005, 5.71, 5.76, 2754800, 15924000.0], [20050706, 5.76, 5.75, 5.82, 5.62, 5.67, 4210800, 24070000.0], [20050707, 5.67, 5.62, 5.73, 5.62, 5.66, 2716700, 15400000.0], [20050708, 5.66, 5.66, 5.66, 5.45, 5.46, 6766500, 37220000.0], [20050711, 5.46, 5.5, 5.67, 5.45, 5.49, 4416500, 24514000.0], [20050712, 5.49, 5.49, 5.88, 5.42, 5.8100000000000005, 8090100, 46324000.0], [20050713, 5.8100000000000005, 5.79, 5.8100000000000005, 5.71, 5.73, 4207700, 24175000.0], [20050714, 5.73, 5.73, 5.82, 5.71, 5.76, 3405200, 19648000.0], [20050715, 5.76, 5.74, 5.8, 5.6000000000000005, 5.66, 3185200, 18141000.0], [20050718, 5.66, 5.66, 5.7, 5.5200000000000005, 5.65, 4436500, 24948000.0], [20050719, 5.65, 5.65, 5.8, 5.55, 5.72, 5144900, 29200000.0], [20050720, 5.72, 5.73, 5.82, 5.66, 5.79, 5571300, 32182000.0], [20050721, 5.79, 5.8, 5.8, 5.7, 5.78, 2608900, 14990000.0], [20050722, 5.78, 5.8100000000000005, 6.05, 5.8100000000000005, 5.95, 12614100, 75059000.0], [20050725, 5.95, 5.94, 6.0200000000000005, 5.86, 5.94, 5479100, 32591000.0], [20050726, 5.94, 5.93, 6.1000000000000005, 5.91, 6.01, 8602500, 51893000.0], [20050727, 6.01, 6.0200000000000005, 6.08, 5.93, 6.07, 7287500, 43727000.0], [20050728, 6.07, 6.07, 6.15, 6.0, 6.0200000000000005, 9522000, 57827000.0], [20050729, 6.0200000000000005, 6.0, 6.03, 5.89, 5.93, 6047200, 35946000.0], [20050801, 5.93, 5.92, 5.99, 5.82, 5.93, 5332200, 31453000.0], [20050802, 5.93, 5.94, 6.03, 5.87, 6.0200000000000005, 6268300, 37227000.0], [20050803, 6.0200000000000005, 6.04, 6.34, 6.01, 6.1000000000000005, 15543100, 96121000.0], [20050804, 6.1000000000000005, 6.09, 6.15, 6.0200000000000005, 6.04, 6846000, 41579000.0], [20050805, 6.04, 6.04, 6.25, 6.04, 6.22, 14919200, 92365000.0], [20050808, 6.22, 6.25, 6.3100000000000005, 6.17, 6.24, 9705400, 60519000.0], [20050809, 6.24, 6.25, 6.28, 6.15, 6.2700000000000005, 8456100, 52556000.0], [20050810, 6.2700000000000005, 6.28, 6.37, 6.21, 6.3, 11549100, 72491000.0], [20050811, 6.3, 6.3, 6.49, 6.2700000000000005, 6.47, 22532000, 144216992.0], [20050812, 6.47, 6.47, 6.48, 6.2, 6.2, 16857400, 106591000.0], [20050815, 6.2, 6.2, 6.33, 6.17, 6.3, 9768100, 60947000.0], [20050816, 6.3, 6.3, 6.33, 6.12, 6.15, 11089300, 68620000.0], [20050817, 6.15, 6.15, 6.2, 5.98, 6.19, 10451900, 63761000.0], [20050818, 6.19, 6.19, 6.29, 6.0, 6.0200000000000005, 13462900, 82577000.0], [20050819, 6.0200000000000005, 6.0200000000000005, 6.140000000000001, 5.9, 5.97, 7819700, 46883000.0], [20050822, 5.97, 5.99, 6.08, 5.95, 6.04, 4658700, 28052000.0], [20050823, 6.04, 6.04, 6.05, 5.87, 5.99, 6612700, 39431000.0], [20050824, 5.99, 5.97, 6.08, 5.97, 6.03, 4965500, 29951000.0], [20050825, 6.03, 6.04, 6.07, 5.94, 6.01, 4317800, 25921000.0], [20050826, 6.01, 6.0, 6.2, 5.98, 6.15, 9917200, 60867000.0], [20050829, 6.15, 6.18, 6.24, 6.05, 6.08, 7683400, 47182000.0], [20050830, 6.08, 6.15, 6.22, 6.08, 6.13, 8840400, 54477000.0], [20050831, 6.13, 6.13, 6.24, 6.0600000000000005, 6.23, 10091200, 62215000.0], [20050901, 6.23, 6.24, 6.34, 6.18, 6.29, 15285900, 95897000.0], [20050902, 6.29, 6.33, 6.44, 6.24, 6.26, 13273100, 83999000.0], [20050905, 6.26, 6.2700000000000005, 6.32, 6.2, 6.3100000000000005, 7798000, 48765000.0], [20050906, 6.3100000000000005, 6.33, 6.34, 6.13, 6.15, 9047900, 56411000.0], [20050907, 6.15, 6.140000000000001, 6.23, 6.09, 6.21, 8423800, 51833000.0], [20050908, 6.21, 6.21, 6.41, 6.18, 6.32, 17995600, 113567000.0], [20050909, 6.32, 6.3100000000000005, 6.42, 6.23, 6.25, 9911600, 62725000.0], [20050912, 6.25, 6.26, 6.29, 6.18, 6.24, 4957300, 30873000.0], [20050913, 6.24, 6.24, 6.34, 6.18, 6.33, 8212400, 51399000.0], [20050914, 6.33, 6.32, 6.4, 6.3, 6.38, 13442300, 85405000.0], [20050915, 6.38, 6.38, 6.390000000000001, 6.26, 6.28, 8272900, 52137000.0], [20050916, 6.28, 6.29, 6.37, 6.26, 6.3, 7281500, 45986000.0], [20050919, 6.3, 6.3, 6.32, 6.22, 6.28, 6951300, 43485000.0], [20050920, 6.28, 6.2700000000000005, 6.2700000000000005, 6.13, 6.140000000000001, 10565900, 65257000.0], [20050921, 6.140000000000001, 6.140000000000001, 6.18, 6.0200000000000005, 6.03, 8360300, 50898000.0], [20050922, 6.03, 6.0200000000000005, 6.04, 5.83, 5.9, 9389200, 55674000.0], [20050923, 5.9, 5.9, 5.95, 5.83, 5.8500000000000005, 4711100, 27713000.0], [20050926, 5.8500000000000005, 5.8500000000000005, 5.95, 5.8100000000000005, 5.94, 4100100, 24081000.0], [20050927, 5.94, 5.99, 5.99, 5.75, 5.76, 5031300, 29231000.0], [20051021, 5.76, 6.28, 6.34, 6.04, 6.34, 17706200, 111927000.0], [20051024, 6.34, 6.57, 6.58, 6.23, 6.25, 37866900, 241903008.0], [20051025, 6.25, 6.22, 6.3, 6.01, 6.08, 17457300, 106832000.0], [20051026, 6.08, 6.1000000000000005, 6.15, 5.8500000000000005, 5.92, 13473300, 80724000.0], [20051027, 5.92, 5.92, 5.96, 5.78, 5.83, 10013500, 58863000.0], [20051028, 5.83, 5.82, 5.87, 5.51, 5.58, 10212400, 58016000.0], [20051031, 5.58, 5.58, 5.78, 5.58, 5.71, 9095000, 51856000.0], [20051101, 5.71, 5.69, 5.74, 5.6000000000000005, 5.7, 4472100, 25340000.0], [20051102, 5.7, 5.69, 5.79, 5.66, 5.76, 4438600, 25518000.0], [20051103, 5.76, 5.7700000000000005, 5.78, 5.61, 5.67, 4285100, 24301000.0], [20051104, 5.67, 5.65, 5.71, 5.6000000000000005, 5.7, 3127200, 17654000.0], [20051107, 5.7, 5.72, 5.73, 5.63, 5.72, 3123400, 17758000.0], [20051108, 5.72, 5.72, 5.78, 5.65, 5.76, 3279300, 18778000.0], [20051109, 5.76, 5.76, 5.78, 5.66, 5.71, 2681400, 15312000.0], [20051110, 5.71, 5.7, 5.7, 5.53, 5.55, 4369100, 24437000.0], [20051111, 5.55, 5.55, 5.6000000000000005, 5.51, 5.54, 2623800, 14597000.0], [20051114, 5.54, 5.54, 5.66, 5.54, 5.6000000000000005, 1678600, 9389000.0], [20051115, 5.6000000000000005, 5.61, 5.67, 5.58, 5.61, 2786600, 15686000.0], [20051116, 5.61, 5.59, 5.66, 5.57, 5.66, 2354300, 13207000.0], [20051117, 5.66, 5.68, 5.7, 5.63, 5.68, 3379500, 19175000.0], [20051118, 5.68, 5.7, 5.8100000000000005, 5.64, 5.78, 7559800, 43453000.0], [20051121, 5.78, 5.78, 5.78, 5.71, 5.74, 3446100, 19781000.0], [20051122, 5.74, 5.73, 5.73, 5.6000000000000005, 5.6000000000000005, 2989800, 16881000.0], [20051123, 5.6000000000000005, 5.58, 5.67, 5.5600000000000005, 5.66, 2320400, 13092000.0], [20051124, 5.66, 5.68, 5.76, 5.6000000000000005, 5.7, 3510500, 20055000.0], [20051125, 5.7, 5.71, 5.9, 5.67, 5.88, 13761200, 80344000.0], [20051128, 5.88, 5.88, 5.88, 5.7700000000000005, 5.79, 4656400, 27068000.0], [20051129, 5.79, 5.75, 5.86, 5.75, 5.78, 3165700, 18330000.0], [20051130, 5.78, 5.76, 5.8500000000000005, 5.74, 5.84, 3648500, 21214000.0], [20051201, 5.84, 5.84, 5.8500000000000005, 5.7700000000000005, 5.8, 2639300, 15323000.0], [20051202, 5.8, 5.79, 5.8500000000000005, 5.76, 5.83, 4323700, 25178000.0], [20051205, 5.83, 5.8, 5.8, 5.61, 5.62, 4464100, 25507000.0], [20051206, 5.62, 5.6000000000000005, 5.8500000000000005, 5.6000000000000005, 5.76, 4980500, 28708000.0], [20051207, 5.76, 5.76, 5.83, 5.73, 5.8100000000000005, 4086200, 23680000.0], [20051208, 5.8100000000000005, 5.8, 5.88, 5.78, 5.8100000000000005, 3502400, 20417000.0], [20051209, 5.8100000000000005, 5.8100000000000005, 5.92, 5.7700000000000005, 5.88, 7472800, 43866000.0], [20051212, 5.88, 5.9, 5.98, 5.8500000000000005, 5.9, 6441100, 38175000.0], [20051213, 5.9, 5.88, 5.9, 5.83, 5.9, 3678900, 21586000.0], [20051214, 5.9, 5.9, 6.16, 5.87, 6.07, 14480300, 87156000.0], [20051215, 6.07, 6.08, 6.11, 5.99, 6.0, 13072200, 78839000.0], [20051216, 6.0, 6.0, 6.03, 5.96, 6.01, 5690700, 34144000.0], [20051219, 6.01, 6.01, 6.03, 5.95, 5.99, 4100600, 24564000.0], [20051220, 5.99, 5.99, 6.13, 5.98, 6.09, 9381500, 56894000.0], [20051221, 6.09, 6.09, 6.21, 6.05, 6.0600000000000005, 11230300, 68925000.0], [20051222, 6.0600000000000005, 6.05, 6.09, 6.01, 6.0600000000000005, 4850900, 29346000.0], [20051223, 6.0600000000000005, 6.0600000000000005, 6.16, 6.0600000000000005, 6.13, 7309000, 44653000.0], [20051226, 6.13, 6.18, 6.2700000000000005, 6.140000000000001, 6.23, 15872800, 98606000.0], [20051227, 6.23, 6.23, 6.23, 6.16, 6.2, 5593300, 34568000.0], [20051228, 6.2, 6.2, 6.2, 6.13, 6.17, 4870700, 29975000.0], [20051229, 6.17, 6.17, 6.26, 6.140000000000001, 6.22, 7959700, 49418000.0], [20051230, 6.22, 6.23, 6.24, 6.13, 6.140000000000001, 5638900, 34766000.0], [20060104, 6.140000000000001, 6.13, 6.33, 6.12, 6.28, 15445000, 96989000.0], [20060105, 6.28, 6.3, 6.3500000000000005, 6.24, 6.32, 15385500, 96812000.0], [20060106, 6.32, 6.4, 6.5, 6.3500000000000005, 6.41, 23866300, 153652000.0], [20060109, 6.41, 6.4, 6.44, 6.34, 6.390000000000001, 11022100, 70422000.0], [20060110, 6.390000000000001, 6.3500000000000005, 6.36, 6.15, 6.28, 21426700, 133992000.0], [20060111, 6.28, 6.28, 6.3500000000000005, 6.2, 6.23, 9749200, 60874000.0], [20060112, 6.23, 6.21, 6.28, 6.19, 6.28, 6720500, 41928000.0], [20060113, 6.28, 6.25, 6.3500000000000005, 6.18, 6.21, 7996600, 49797000.0], [20060116, 6.21, 6.18, 6.18, 6.08, 6.09, 9770400, 59761000.0], [20060117, 6.09, 6.09, 6.18, 6.05, 6.140000000000001, 5454800, 33457000.0], [20060118, 6.140000000000001, 6.140000000000001, 6.26, 6.11, 6.23, 6711600, 41664000.0], [20060119, 6.23, 6.23, 6.3, 6.18, 6.28, 7959100, 49647000.0], [20060120, 6.28, 6.32, 6.33, 6.18, 6.23, 6229000, 38794000.0], [20060123, 6.23, 6.23, 6.25, 6.140000000000001, 6.18, 7077300, 43698000.0], [20060124, 6.18, 6.16, 6.2700000000000005, 6.140000000000001, 6.26, 8373900, 51929000.0], [20060125, 6.26, 6.25, 6.36, 6.23, 6.3500000000000005, 11559800, 72851000.0], [20060206, 6.3500000000000005, 6.3500000000000005, 6.47, 6.32, 6.4, 10703100, 68383000.0], [20060207, 6.4, 6.4, 6.4, 6.2, 6.3, 12094400, 76012000.0], [20060208, 6.3, 6.2700000000000005, 6.3100000000000005, 6.18, 6.3, 7653700, 47678000.0], [20060209, 6.3, 6.28, 6.29, 6.18, 6.19, 7277900, 45127000.0], [20060210, 6.19, 6.2, 6.24, 6.15, 6.21, 5948800, 36875000.0], [20060213, 6.21, 6.21, 6.26, 6.16, 6.21, 5438400, 33694000.0], [20060214, 6.21, 6.19, 6.29, 6.16, 6.23, 5417600, 33789000.0], [20060215, 6.23, 6.2700000000000005, 6.44, 6.2700000000000005, 6.32, 15188800, 96683000.0], [20060216, 6.32, 6.3, 6.3, 6.17, 6.17, 9430000, 58602000.0], [20060217, 6.17, 6.17, 6.28, 6.13, 6.24, 8606800, 53456000.0], [20060220, 6.24, 6.24, 6.38, 6.18, 6.29, 11164000, 70511000.0], [20060221, 6.29, 6.29, 6.84, 6.26, 6.79, 44875600, 296836000.0], [20060222, 6.79, 6.7700000000000005, 6.8500000000000005, 6.66, 6.79, 36617400, 248056000.0], [20060223, 6.79, 6.8, 7.0600000000000005, 6.78, 7.01, 46486000, 323756992.0], [20060224, 7.01, 7.01, 7.04, 6.9, 7.03, 26548000, 185344992.0], [20060227, 7.03, 7.05, 7.1000000000000005, 6.8, 6.82, 22834300, 157472992.0], [20060228, 6.82, 6.8, 6.890000000000001, 6.63, 6.84, 18225600, 123162000.0], [20060301, 6.84, 6.84, 6.890000000000001, 6.74, 6.78, 14252300, 96867000.0], [20060302, 6.78, 6.78, 6.79, 6.48, 6.5600000000000005, 20886700, 138276992.0], [20060303, 6.5600000000000005, 6.54, 6.61, 6.43, 6.54, 15489300, 100863000.0], [20060306, 6.54, 6.5200000000000005, 6.640000000000001, 6.5, 6.5600000000000005, 9069900, 59617000.0], [20060307, 6.5600000000000005, 6.5600000000000005, 6.5600000000000005, 6.3100000000000005, 6.32, 11510400, 73589000.0], [20060308, 6.32, 6.3100000000000005, 6.42, 6.2700000000000005, 6.38, 8753500, 55516000.0], [20060309, 6.38, 6.38, 6.38, 6.19, 6.24, 9681900, 60652000.0], [20060310, 6.24, 6.23, 6.29, 6.16, 6.18, 10555700, 65528000.0], [20060313, 6.18, 6.2, 6.29, 6.17, 6.2700000000000005, 8684500, 54041000.0], [20060314, 6.2700000000000005, 6.26, 6.2700000000000005, 6.17, 6.2, 7433600, 46088000.0], [20060315, 6.2, 6.2, 6.28, 6.2, 6.28, 5990200, 37442000.0], [20060316, 6.28, 6.28, 6.37, 6.25, 6.29, 7651900, 48290000.0], [20060317, 6.29, 6.29, 6.3100000000000005, 6.2, 6.2, 5947700, 37054000.0], [20060320, 6.2, 6.2, 6.3, 6.15, 6.28, 6741800, 42004000.0], [20060321, 6.28, 6.28, 6.42, 6.23, 6.3500000000000005, 16267700, 103448000.0], [20060322, 6.3500000000000005, 6.36, 6.41, 6.3100000000000005, 6.3500000000000005, 7308000, 46371000.0], [20060323, 6.3500000000000005, 6.3500000000000005, 6.44, 6.3500000000000005, 6.4, 9236100, 59044000.0], [20060324, 6.4, 6.4, 6.42, 6.3100000000000005, 6.3100000000000005, 7166100, 45433000.0], [20060327, 6.3100000000000005, 6.3100000000000005, 6.36, 6.19, 6.3500000000000005, 8876900, 55648000.0], [20060328, 6.3500000000000005, 6.3500000000000005, 6.41, 6.32, 6.390000000000001, 9195100, 58630000.0], [20060329, 6.390000000000001, 6.4, 6.58, 6.390000000000001, 6.5, 19039700, 123464000.0], [20060330, 6.5, 6.49, 6.54, 6.3100000000000005, 6.37, 12919100, 82853000.0], [20060331, 6.37, 6.3, 6.47, 6.26, 6.37, 10364800, 65720000.0], [20060403, 6.37, 6.32, 6.47, 6.28, 6.41, 12597800, 80419000.0], [20060404, 6.41, 6.41, 6.63, 6.37, 6.57, 20124200, 131220000.0], [20060405, 6.57, 6.57, 6.66, 6.51, 6.6000000000000005, 19260100, 127274000.0], [20060406, 6.6000000000000005, 6.63, 6.69, 6.49, 6.5200000000000005, 17804500, 116712000.0], [20060407, 6.5200000000000005, 6.5200000000000005, 6.5600000000000005, 6.41, 6.47, 11963000, 77509000.0], [20060410, 6.47, 6.48, 6.75, 6.48, 6.74, 20038900, 133943000.0], [20060411, 6.74, 6.74, 7.03, 6.67, 6.92, 31212400, 213419008.0], [20060412, 6.92, 6.92, 6.93, 6.72, 6.74, 16022000, 109360000.0], [20060413, 6.74, 6.71, 6.84, 6.6000000000000005, 6.62, 15297000, 102462000.0], [20060414, 6.62, 6.61, 6.86, 6.58, 6.8500000000000005, 14024800, 94447000.0], [20060417, 6.8500000000000005, 6.8500000000000005, 6.91, 6.75, 6.82, 13342300, 91209000.0], [20060418, 6.82, 6.82, 6.88, 6.72, 6.74, 10931100, 73985000.0], [20060419, 6.74, 6.76, 6.99, 6.66, 6.88, 22136700, 151203008.0], [20060420, 6.88, 6.87, 6.95, 6.75, 6.79, 13980100, 95454000.0], [20060421, 6.79, 6.79, 6.890000000000001, 6.71, 6.84, 17479300, 119113000.0], [20060424, 6.84, 6.8, 6.86, 6.5, 6.51, 23766700, 158330000.0], [20060425, 6.51, 6.5, 6.5, 6.3, 6.390000000000001, 17060300, 109468000.0], [20060426, 6.390000000000001, 6.44, 7.03, 6.43, 7.03, 22845500, 158274000.0], [20060427, 7.03, 7.29, 7.54, 7.13, 7.3500000000000005, 85852400, 630296000.0], [20060428, 7.3500000000000005, 7.69, 8.09, 7.26, 7.88, 68498000, 523033984.0], [20060508, 7.88, 7.88, 8.05, 7.7, 7.86, 41177100, 324024992.0], [20060509, 7.86, 7.88, 8.5, 7.66, 8.39, 49556700, 394876000.0], [20060510, 8.39, 8.33, 8.66, 8.06, 8.290000000000001, 41747700, 349094016.0], [20060511, 8.290000000000001, 8.25, 8.75, 8.14, 8.32, 45781700, 390102016.0], [20060512, 8.32, 8.33, 8.700000000000001, 8.290000000000001, 8.540000000000001, 37563900, 319976000.0], [20060515, 8.540000000000001, 8.51, 8.700000000000001, 8.33, 8.63, 35106400, 297640000.0], [20060516, 8.63, 8.55, 8.6, 8.06, 8.2, 35257400, 291836000.0], [20060517, 8.2, 8.21, 8.47, 8.1, 8.23, 26521500, 219568992.0], [20060518, 8.23, 8.24, 8.25, 7.890000000000001, 8.1, 23285700, 187544992.0], [20060519, 8.1, 8.1, 8.4, 8.03, 8.31, 25250500, 208534000.0], [20060522, 8.31, 8.26, 8.31, 8.120000000000001, 8.21, 25645500, 210183008.0], [20060523, 8.21, 8.15, 8.16, 7.84, 7.8500000000000005, 23388100, 186638000.0], [20060524, 7.8500000000000005, 7.86, 8.27, 7.8500000000000005, 8.03, 26290100, 211920992.0], [20060525, 8.03, 8.03, 8.25, 7.9, 8.2, 21102800, 171703008.0], [20060526, 8.2, 8.25, 8.99, 8.23, 8.78, 70907504, 612342976.0], [20060612, 8.78, 7.9, 7.9, 7.9, 7.9, 2268700, 17922000.0], [20060613, 7.9, 7.11, 7.3, 7.11, 7.11, 86724000, 618648000.0], [20060614, 7.11, 7.1000000000000005, 7.18, 6.8500000000000005, 7.13, 30477200, 214766000.0], [20060616, 7.13, 7.21, 7.2700000000000005, 7.07, 7.11, 29245100, 208844000.0], [20060619, 7.11, 7.05, 7.15, 6.8, 7.07, 20085600, 141334000.0], [20060620, 7.07, 7.0600000000000005, 7.16, 6.97, 7.12, 20226300, 143171008.0], [20060621, 7.12, 7.12, 7.21, 7.08, 7.18, 23893400, 171000992.0], [20060622, 7.18, 7.18, 7.48, 7.15, 7.4, 36133900, 266218000.0], [20060623, 7.4, 7.37, 7.37, 7.24, 7.29, 18723600, 136584992.0], [20060627, 7.29, 7.29, 7.43, 7.28, 7.4, 20926000, 153652992.0], [20060628, 7.4, 7.4, 7.4, 7.29, 7.3100000000000005, 19449800, 142650000.0], [20060629, 7.3100000000000005, 7.3, 7.49, 7.2700000000000005, 7.47, 22213400, 164791008.0], [20060630, 7.47, 7.49, 7.68, 7.48, 7.5600000000000005, 22363500, 169300992.0], [20060703, 7.5600000000000005, 7.5600000000000005, 8.2, 7.5600000000000005, 8.1, 32548800, 258392000.0], [20060704, 8.1, 8.11, 8.16, 7.8500000000000005, 8.040000000000001, 22946500, 183715008.0], [20060705, 8.040000000000001, 8.040000000000001, 8.23, 8.0, 8.05, 26759700, 216430000.0], [20060706, 8.05, 8.05, 8.05, 7.88, 7.95, 21130200, 167412992.0], [20060707, 7.95, 7.95, 7.95, 7.58, 7.71, 26144700, 203779008.0], [20060719, 7.71, 7.3500000000000005, 7.5, 7.05, 7.15, 12388300, 89717000.0], [20060720, 7.15, 7.15, 7.26, 7.11, 7.17, 5990900, 42991000.0], [20060721, 7.17, 7.18, 7.3500000000000005, 7.18, 7.2, 6403400, 46545000.0], [20060724, 7.2, 7.17, 7.28, 7.05, 7.26, 4184700, 30064000.0], [20060725, 7.26, 7.25, 7.32, 7.21, 7.23, 7054900, 51096000.0], [20060726, 7.23, 7.23, 7.25, 7.12, 7.16, 8159700, 58427000.0], [20060727, 7.16, 7.15, 7.23, 7.01, 7.0600000000000005, 14241000, 101244000.0], [20060728, 7.0600000000000005, 7.05, 7.12, 6.87, 6.96, 11125200, 77385000.0], [20060731, 6.96, 6.9, 6.92, 6.69, 6.72, 11464000, 77544000.0], [20060801, 6.72, 6.73, 6.8, 6.6000000000000005, 6.7, 6805200, 45597000.0], [20060802, 6.7, 6.7, 6.8500000000000005, 6.65, 6.82, 6441800, 43451000.0], [20060803, 6.82, 6.86, 6.9, 6.75, 6.84, 4745500, 32417000.0], [20060804, 6.84, 6.8500000000000005, 6.88, 6.67, 6.67, 4071500, 27579000.0], [20060807, 6.67, 6.65, 6.78, 6.55, 6.5600000000000005, 5402800, 36052000.0], [20060808, 6.5600000000000005, 6.6000000000000005, 6.8, 6.6000000000000005, 6.79, 6308600, 42337000.0], [20060809, 6.79, 6.8, 6.83, 6.72, 6.74, 3899600, 26382000.0], [20060810, 6.74, 6.73, 6.86, 6.71, 6.8500000000000005, 4779800, 32607000.0], [20060811, 6.8500000000000005, 6.88, 6.88, 6.8, 6.82, 3200100, 21891000.0], [20060814, 6.82, 6.83, 6.95, 6.78, 6.8100000000000005, 6074000, 41631000.0], [20060815, 6.8100000000000005, 6.82, 6.92, 6.75, 6.9, 4683700, 32108000.0], [20060816, 6.9, 6.92, 7.0600000000000005, 6.9, 7.03, 7128300, 49959000.0], [20060817, 7.03, 7.03, 7.1000000000000005, 6.91, 7.09, 5522400, 38682000.0], [20060818, 7.09, 7.09, 7.1000000000000005, 6.88, 6.93, 6761100, 47248000.0], [20060821, 6.93, 6.83, 7.1000000000000005, 6.66, 7.08, 6835300, 47495000.0], [20060822, 7.08, 7.04, 7.17, 7.0200000000000005, 7.0600000000000005, 5778500, 40989000.0], [20060823, 7.0600000000000005, 7.03, 7.18, 7.0200000000000005, 7.0600000000000005, 7103400, 50492000.0], [20060824, 7.0600000000000005, 7.07, 7.08, 6.92, 7.04, 8264900, 57908000.0], [20060825, 7.04, 7.04, 7.07, 6.96, 6.99, 3820000, 26733000.0], [20060828, 6.99, 7.0, 7.3500000000000005, 6.96, 7.28, 15935700, 114795000.0], [20060829, 7.28, 7.29, 7.390000000000001, 7.16, 7.21, 10488500, 76297000.0], [20060830, 7.21, 7.21, 7.25, 7.15, 7.21, 5117700, 36871000.0], [20060831, 7.21, 7.21, 7.33, 7.16, 7.23, 7203200, 52130000.0], [20060901, 7.23, 7.21, 7.23, 7.01, 7.0600000000000005, 6189500, 43900000.0], [20060904, 7.0600000000000005, 7.0600000000000005, 7.12, 7.04, 7.1000000000000005, 4604200, 32643000.0], [20060905, 7.1000000000000005, 7.11, 7.25, 7.0600000000000005, 7.12, 11325700, 81033000.0], [20060906, 7.12, 7.11, 7.17, 7.07, 7.16, 5936100, 42259000.0], [20060907, 7.16, 7.16, 7.33, 7.1000000000000005, 7.2, 13216200, 95753000.0], [20060908, 7.2, 7.2, 7.26, 7.15, 7.23, 7639600, 55096000.0], [20060911, 7.23, 7.140000000000001, 7.45, 7.140000000000001, 7.42, 20246600, 148930000.0], [20060912, 7.42, 7.42, 7.53, 7.36, 7.43, 13260500, 98758000.0], [20060913, 7.43, 7.42, 7.58, 7.3500000000000005, 7.4, 17360500, 130265000.0], [20060914, 7.4, 7.4, 7.69, 7.390000000000001, 7.5, 19215500, 144576000.0], [20060915, 7.5, 7.5, 7.65, 7.45, 7.63, 19595000, 148740992.0], [20060918, 7.63, 7.7, 7.73, 7.5600000000000005, 7.62, 11921600, 90988000.0], [20060919, 7.62, 7.62, 7.82, 7.58, 7.71, 15553200, 120214000.0], [20060920, 7.71, 7.7, 7.73, 7.63, 7.68, 8474600, 65001000.0], [20060921, 7.68, 7.68, 7.83, 7.68, 7.71, 11019100, 85330000.0], [20060922, 7.71, 7.72, 7.8, 7.4, 7.49, 16415400, 124453000.0], [20060925, 7.49, 7.42, 7.66, 7.41, 7.59, 10175500, 76750000.0], [20060926, 7.59, 7.57, 7.61, 7.5, 7.57, 6416000, 48444000.0], [20060927, 7.57, 7.57, 8.08, 7.54, 8.01, 25306100, 199228000.0], [20060928, 8.01, 8.0, 8.02, 7.8500000000000005, 7.95, 15572300, 123553000.0], [20060929, 7.95, 7.96, 8.26, 7.930000000000001, 8.16, 26377100, 214527008.0], [20061009, 8.16, 8.32, 8.74, 8.3, 8.69, 35407200, 302136992.0], [20061013, 8.69, 8.68, 9.450000000000001, 8.65, 9.03, 54044500, 489180000.0], [20061016, 9.03, 9.040000000000001, 9.200000000000001, 8.83, 8.84, 24645900, 221180992.0], [20061017, 8.84, 8.81, 9.06, 8.71, 8.99, 20149000, 179342000.0], [20061018, 8.99, 8.97, 9.18, 8.89, 9.09, 17477900, 158167008.0], [20061019, 9.09, 9.1, 9.1, 8.92, 8.950000000000001, 13070500, 117801000.0], [20061020, 8.950000000000001, 8.91, 9.15, 8.9, 9.07, 18440400, 167203008.0], [20061023, 9.07, 9.08, 9.32, 8.91, 9.03, 24565800, 224924000.0], [20061024, 9.03, 9.01, 9.5, 9.0, 9.41, 34873500, 323768000.0], [20061025, 9.41, 9.41, 9.66, 9.38, 9.5, 30020900, 286049984.0], [20061026, 9.5, 9.56, 9.88, 9.42, 9.82, 41079100, 399375008.0], [20061027, 9.82, 9.790000000000001, 10.25, 9.700000000000001, 9.77, 43165100, 429460992.0], [20061030, 9.77, 9.59, 9.83, 9.25, 9.4, 30872700, 291952992.0], [20061031, 9.4, 9.4, 9.66, 9.35, 9.55, 21955000, 209224992.0], [20061101, 9.55, 9.55, 9.59, 9.24, 9.3, 21191100, 198876992.0], [20061102, 9.3, 9.3, 9.36, 9.1, 9.36, 18590400, 171511008.0], [20061103, 9.36, 9.33, 9.790000000000001, 9.26, 9.58, 24406200, 233758000.0], [20061106, 9.58, 9.42, 9.98, 9.38, 9.86, 23225100, 226980000.0], [20061107, 9.86, 9.88, 10.13, 9.84, 10.03, 23897300, 238848000.0], [20061108, 10.03, 10.03, 10.17, 9.86, 10.040000000000001, 26651700, 267855008.0], [20061109, 10.040000000000001, 10.0, 10.6, 9.92, 10.450000000000001, 39046900, 404884992.0], [20061110, 10.450000000000001, 10.5, 10.77, 10.17, 10.32, 37930100, 398473984.0], [20061113, 10.32, 10.26, 10.55, 9.99, 10.08, 22719200, 233866000.0], [20061114, 10.08, 10.15, 10.3, 9.88, 10.06, 28472600, 286451008.0], [20061115, 10.06, 10.08, 10.43, 9.96, 10.4, 23771100, 242608992.0], [20061116, 10.4, 10.41, 10.69, 10.34, 10.41, 32976400, 347316992.0], [20061117, 10.41, 10.4, 10.48, 10.16, 10.28, 18036400, 185432000.0], [20061120, 10.28, 10.31, 10.8, 10.290000000000001, 10.75, 32719900, 346155008.0], [20061121, 10.75, 10.74, 11.83, 10.48, 11.83, 82009696, 932195968.0], [20061122, 11.83, 11.870000000000001, 13.0, 11.74, 12.88, 67891296, 836697984.0], [20061123, 12.88, 12.88, 13.18, 12.51, 12.65, 48399400, 623603008.0], [20061124, 12.65, 12.620000000000001, 12.97, 12.27, 12.68, 41744700, 524633984.0], [20061127, 12.68, 12.56, 12.88, 12.22, 12.58, 34337500, 429536992.0], [20061128, 12.58, 12.52, 12.66, 12.280000000000001, 12.32, 20473000, 254090000.0], [20061129, 12.32, 11.81, 12.5, 11.81, 12.370000000000001, 29523900, 358276992.0], [20061130, 12.370000000000001, 12.4, 12.68, 12.24, 12.65, 32717600, 407056992.0], [20061201, 12.65, 12.66, 12.77, 12.38, 12.42, 23039500, 288315008.0], [20061204, 12.42, 12.4, 13.38, 12.21, 13.15, 42545300, 550707008.0], [20061205, 13.15, 13.15, 13.280000000000001, 12.8, 12.950000000000001, 40779100, 532344992.0], [20061206, 12.950000000000001, 13.0, 13.5, 12.5, 13.09, 41050100, 536588000.0], [20061207, 13.09, 13.11, 14.13, 13.11, 13.4, 53340100, 728859008.0], [20061208, 13.4, 13.1, 13.58, 12.96, 13.14, 34047300, 450406016.0], [20061211, 13.14, 13.120000000000001, 13.75, 13.11, 13.540000000000001, 30158100, 407620000.0], [20061212, 13.540000000000001, 13.71, 14.24, 13.55, 13.94, 40632600, 565318976.0], [20061213, 13.94, 14.01, 14.08, 13.23, 13.41, 41228200, 558764032.0], [20061214, 13.41, 13.35, 13.61, 13.18, 13.38, 35891200, 476513984.0], [20061215, 13.38, 13.5, 13.5, 12.96, 13.35, 29484900, 389876992.0], [20061218, 13.35, 13.35, 13.74, 13.19, 13.58, 27334300, 367086016.0], [20061219, 13.58, 13.52, 14.14, 13.38, 13.58, 35093900, 481864992.0], [20061220, 13.58, 13.57, 13.64, 13.200000000000001, 13.51, 18672200, 250714000.0], [20061221, 13.51, 13.51, 13.55, 13.1, 13.16, 35803600, 476465984.0], [20061222, 13.16, 13.14, 13.36, 12.91, 13.01, 21685300, 283431008.0], [20061225, 13.01, 12.94, 13.8, 12.9, 13.35, 38765700, 520908992.0], [20061226, 13.35, 13.4, 13.48, 13.08, 13.23, 20186100, 267768992.0], [20061227, 13.23, 13.23, 13.9, 13.1, 13.69, 36787400, 500640000.0], [20061228, 13.69, 13.75, 14.5, 13.69, 14.02, 53476000, 754609984.0], [20061229, 14.02, 14.15, 14.68, 14.08, 14.47, 50242700, 727134976.0], [20070104, 14.47, 14.65, 15.32, 13.83, 14.11, 69207000, 1016721984.0], [20070105, 14.11, 13.93, 13.93, 13.0, 13.06, 53732800, 715011008.0], [20070108, 13.06, 13.05, 13.540000000000001, 13.02, 13.370000000000001, 31761500, 421819008.0], [20070109, 13.370000000000001, 13.39, 13.88, 13.3, 13.8, 47968000, 650409984.0], [20070110, 13.8, 13.790000000000001, 14.23, 13.6, 14.08, 44737400, 619003008.0], [20070111, 14.08, 14.18, 14.780000000000001, 14.09, 14.780000000000001, 40996000, 599350016.0], [20070112, 14.780000000000001, 15.11, 15.52, 14.9, 15.52, 90902096, 1399725056.0], [20070115, 15.52, 15.5, 16.3, 15.040000000000001, 16.3, 55236400, 873681984.0], [20070116, 16.3, 16.5, 17.12, 16.5, 17.02, 52523600, 893096000.0], [20070117, 17.02, 17.0, 17.59, 16.4, 17.02, 45910800, 779057984.0], [20070118, 17.02, 16.95, 17.12, 16.17, 16.18, 48969500, 801280000.0], [20070119, 16.18, 16.2, 16.990000000000002, 16.2, 16.95, 47932700, 802892032.0], [20070122, 16.95, 17.11, 17.8, 17.11, 17.76, 54038800, 958068992.0], [20070123, 17.76, 17.5, 18.3, 17.31, 18.1, 50369400, 895825984.0], [20070124, 18.1, 18.0, 18.5, 17.54, 17.71, 44248600, 794955008.0], [20070125, 17.71, 17.8, 18.07, 17.37, 17.400000000000002, 48436200, 861761024.0], [20070126, 17.400000000000002, 18.2, 18.27, 17.6, 18.27, 62425500, 1127756032.0], [20070129, 18.27, 18.900000000000002, 19.18, 18.900000000000002, 19.18, 27014400, 517616000.0], [20070130, 19.18, 20.13, 20.14, 19.900000000000002, 20.14, 29635500, 595828992.0], [20070131, 20.14, 20.98, 20.98, 19.13, 19.13, 73196000, 1459523968.0], [20070201, 19.13, 18.56, 18.96, 18.17, 18.46, 66285400, 1222285952.0], [20070202, 18.46, 18.18, 18.66, 17.54, 17.54, 39611000, 709006016.0], [20070205, 17.54, 17.3, 17.63, 16.66, 16.69, 39927400, 679881984.0], [20070206, 16.69, 16.69, 17.52, 16.66, 17.52, 28237700, 484248000.0], [20070207, 17.52, 18.400000000000002, 18.400000000000002, 18.400000000000002, 18.400000000000002, 5916600, 108866000.0], [20070208, 18.400000000000002, 18.400000000000002, 19.32, 18.1, 19.1, 64727800, 1225464960.0], [20070209, 19.1, 19.17, 19.2, 18.28, 18.39, 30926200, 576342016.0], [20070212, 18.39, 18.36, 19.31, 18.36, 19.31, 25159800, 482695008.0], [20070213, 19.31, 20.0, 20.2, 19.400000000000002, 19.66, 24394400, 482550016.0], [20070214, 19.66, 19.88, 20.59, 19.6, 20.55, 27999300, 568001024.0], [20070215, 20.55, 20.650000000000002, 21.17, 20.2, 20.51, 31972300, 663331008.0], [20070216, 20.51, 20.7, 21.400000000000002, 20.57, 20.8, 27975000, 587214976.0], [20070226, 20.8, 20.400000000000002, 20.5, 19.82, 20.21, 21393600, 430798016.0], [20070227, 20.21, 20.2, 20.79, 19.2, 19.2, 22746600, 449230016.0], [20070228, 19.2, 18.240000000000002, 19.18, 18.240000000000002, 19.05, 43811400, 808292992.0], [20070301, 19.05, 19.0, 19.0, 18.1, 18.1, 22927400, 418404000.0], [20070302, 18.1, 17.91, 18.37, 17.55, 18.19, 20750700, 374155008.0], [20070305, 18.19, 18.05, 18.27, 17.28, 17.51, 31385000, 553921024.0], [20070306, 17.51, 17.52, 18.39, 17.51, 18.39, 28507800, 518520992.0], [20070307, 18.39, 18.400000000000002, 18.900000000000002, 18.3, 18.61, 28029600, 520048992.0], [20070308, 18.61, 18.69, 19.45, 18.61, 18.900000000000002, 18552000, 352256000.0], [20070309, 18.900000000000002, 18.900000000000002, 19.2, 18.580000000000002, 18.96, 21954300, 414411008.0], [20070312, 18.96, 18.95, 19.0, 18.05, 18.400000000000002, 15982100, 295400000.0], [20070313, 18.400000000000002, 18.400000000000002, 18.77, 18.36, 18.53, 13520700, 251016000.0], [20070314, 18.53, 18.3, 18.3, 17.8, 17.990000000000002, 18252000, 328372000.0], [20070315, 17.990000000000002, 17.95, 18.400000000000002, 17.95, 18.37, 14248300, 259448000.0], [20070316, 18.37, 18.38, 18.51, 17.94, 18.05, 18641600, 339576000.0], [20070319, 18.05, 17.77, 18.95, 17.6, 18.95, 27595800, 516975008.0], [20070320, 18.95, 19.400000000000002, 19.400000000000002, 18.900000000000002, 18.94, 25024300, 478599008.0], [20070321, 18.94, 19.14, 19.89, 19.080000000000002, 19.89, 35862000, 706176000.0], [20070322, 19.89, 20.29, 20.88, 19.5, 19.95, 54898700, 1121148032.0], [20070323, 19.95, 19.650000000000002, 19.75, 18.95, 19.38, 35862000, 694814976.0], [20070326, 19.38, 19.0, 19.330000000000002, 18.51, 19.16, 28182400, 535392000.0], [20070327, 19.16, 19.0, 19.1, 18.75, 18.990000000000002, 23566100, 445686016.0], [20070328, 18.990000000000002, 18.92, 19.38, 18.04, 19.080000000000002, 41538400, 785153984.0], [20070329, 19.080000000000002, 19.07, 20.02, 18.91, 19.16, 58951500, 1149694976.0], [20070330, 19.16, 18.88, 19.0, 18.57, 18.88, 21638100, 406969984.0], [20070402, 18.88, 18.98, 19.6, 18.95, 19.28, 31360200, 609052032.0], [20070403, 19.28, 19.31, 19.68, 19.17, 19.35, 25328300, 491256000.0], [20070404, 19.35, 19.400000000000002, 20.2, 19.400000000000002, 19.89, 40243700, 798945024.0], [20070405, 19.89, 19.89, 20.07, 19.56, 19.96, 29075500, 575979008.0], [20070406, 19.96, 19.66, 19.900000000000002, 19.35, 19.57, 26554000, 520492000.0], [20070409, 19.57, 19.57, 19.98, 19.400000000000002, 19.72, 22376300, 440992000.0], [20070410, 19.72, 19.72, 20.3, 19.63, 20.29, 34751500, 698547008.0], [20070411, 20.29, 20.330000000000002, 21.3, 20.330000000000002, 21.29, 59411000, 1259699968.0], [20070412, 21.29, 21.400000000000002, 22.35, 21.3, 22.35, 46382500, 1025244032.0], [20070413, 22.35, 22.7, 23.47, 22.7, 23.47, 36148700, 846929024.0], [20070416, 23.47, 23.98, 24.47, 22.900000000000002, 23.73, 36826000, 869212032.0], [20070417, 23.73, 23.55, 23.73, 22.54, 22.95, 35539100, 817622016.0], [20070418, 22.95, 22.88, 23.400000000000002, 22.53, 22.990000000000002, 20469100, 471600000.0], [20070419, 22.990000000000002, 22.7, 23.06, 21.84, 21.84, 35264100, 780768000.0], [20070420, 21.84, 21.38, 22.86, 21.38, 22.6, 22926700, 513912000.0], [20070423, 22.6, 22.67, 23.73, 22.3, 23.73, 38138400, 886721984.0], [20070424, 23.73, 24.16, 24.3, 23.46, 23.53, 34033400, 812323968.0], [20070425, 23.53, 23.45, 24.71, 23.04, 24.71, 45918000, 1116248064.0], [20070426, 24.71, 25.79, 25.95, 25.21, 25.95, 47077700, 1215873024.0], [20070508, 25.95, 26.2, 27.25, 26.2, 27.25, 25374000, 689417024.0], [20070509, 27.25, 28.0, 28.26, 25.89, 27.41, 49926300, 1357693056.0], [20070510, 27.41, 26.810000000000002, 27.68, 26.5, 26.8, 27752900, 747504000.0], [20070511, 26.8, 26.490000000000002, 28.1, 26.04, 27.85, 25931200, 712694976.0], [20070525, 27.85, 29.240000000000002, 29.240000000000002, 29.19, 29.240000000000002, 47968300, 1402574976.0], [20070528, 29.240000000000002, 30.48, 30.48, 28.580000000000002, 28.6, 60331500, 1769982976.0], [20070529, 28.6, 28.98, 29.38, 28.04, 28.76, 44421000, 1270285952.0], [20070530, 28.76, 27.32, 28.09, 27.32, 27.32, 50509800, 1387346048.0], [20070531, 27.32, 27.01, 28.69, 26.3, 28.69, 90502800, 2545381888.0], [20070620, 28.69, 33.0, 33.3, 30.66, 31.19, 130252600, 4182344960.0], [20070621, 31.19, 32.44, 34.31, 31.25, 34.31, 68168096, 2285484032.0], [20070622, 34.31, 35.6, 35.800000000000004, 33.8, 35.4, 78994400, 2761566976.0], [20070625, 35.4, 36.01, 36.58, 34.35, 35.2, 66012000, 2324185088.0], [20070627, 35.2, 31.68, 33.79, 31.68, 32.22, 75775104, 2446554880.0], [20070628, 32.22, 31.5, 32.37, 30.03, 30.14, 52116500, 1617432960.0], [20070629, 30.14, 29.8, 29.98, 27.22, 27.52, 48968700, 1410756992.0], [20070702, 27.52, 26.810000000000002, 27.86, 26.57, 27.400000000000002, 32376100, 875614016.0], [20070703, 27.400000000000002, 27.55, 28.150000000000002, 26.73, 27.23, 25253200, 693644992.0], [20070704, 27.23, 27.45, 27.55, 26.1, 26.2, 24396000, 652710016.0], [20070705, 26.2, 25.7, 26.87, 25.14, 25.2, 37158700, 971988992.0], [20070706, 25.2, 25.5, 27.12, 25.41, 27.01, 44071400, 1166872960.0], [20070709, 27.01, 27.3, 28.5, 27.0, 28.1, 27259500, 760716032.0], [20070710, 28.1, 28.0, 29.35, 28.0, 28.45, 33547000, 964134976.0], [20070711, 28.45, 28.400000000000002, 28.66, 28.01, 28.12, 11424700, 322760992.0], [20070712, 28.12, 28.25, 29.17, 28.25, 28.75, 15205700, 437502016.0], [20070713, 28.75, 29.0, 29.0, 28.03, 28.35, 7528800, 212984000.0], [20070716, 28.35, 28.2, 28.2, 26.53, 26.55, 17613500, 478271008.0], [20070717, 26.55, 27.400000000000002, 29.18, 27.2, 29.150000000000002, 32957100, 931945984.0], [20070718, 29.150000000000002, 29.0, 31.2, 28.63, 30.240000000000002, 56388900, 1703256064.0], [20070719, 30.240000000000002, 29.900000000000002, 31.29, 29.69, 30.48, 30302800, 932526016.0], [20070723, 30.48, 33.4, 33.4, 31.76, 32.95, 52801600, 1728640000.0], [20070724, 32.95, 32.980000000000004, 34.65, 32.5, 33.36, 34924200, 1177779968.0], [20070725, 33.36, 33.36, 35.38, 33.36, 35.2, 34852600, 1207820032.0], [20070726, 35.2, 35.0, 35.5, 34.75, 34.99, 26751000, 939091968.0], [20070727, 34.99, 34.75, 34.85, 33.5, 33.85, 33739100, 1148577024.0], [20070730, 33.85, 33.7, 35.08, 33.6, 34.2, 24488200, 844940992.0], [20070731, 34.2, 33.85, 36.4, 33.65, 36.230000000000004, 41820300, 1479464960.0], [20070801, 36.230000000000004, 36.25, 37.1, 34.410000000000004, 35.01, 29143300, 1042755968.0], [20070802, 35.01, 35.300000000000004, 37.85, 35.300000000000004, 37.7, 39658300, 1452566016.0], [20070803, 37.7, 38.0, 39.550000000000004, 37.88, 39.11, 43827100, 1706257024.0], [20070806, 39.11, 38.99, 39.89, 38.26, 39.18, 25817700, 1005318016.0], [20070807, 39.18, 38.95, 39.45, 38.27, 39.1, 15632200, 608291008.0], [20070808, 39.1, 38.300000000000004, 40.5, 38.0, 38.82, 26142500, 1027443968.0], [20070809, 38.82, 38.82, 40.1, 38.53, 40.01, 30803000, 1224242048.0], [20070810, 40.01, 39.800000000000004, 40.1, 38.480000000000004, 39.0, 18578100, 728870976.0], [20070813, 39.0, 38.5, 40.0, 38.0, 39.1, 26055800, 1013334016.0], [20070814, 39.1, 39.2, 39.33, 36.99, 38.35, 34927300, 1320118016.0], [20070815, 38.35, 38.4, 38.980000000000004, 37.45, 38.0, 24604500, 936156992.0], [20070816, 38.0, 38.02, 38.050000000000004, 35.77, 36.25, 38534800, 1417127040.0], [20070817, 36.25, 35.99, 36.9, 34.38, 34.88, 42068500, 1492588032.0], [20070820, 34.88, 36.0, 38.15, 36.0, 37.9, 36638500, 1371154048.0], [20070821, 37.9, 38.45, 39.26, 37.7, 38.56, 33599000, 1299416064.0], [20070822, 38.56, 37.85, 39.58, 37.63, 38.59, 31534100, 1224443008.0], [20070823, 38.59, 38.4, 38.800000000000004, 37.7, 38.39, 26457700, 1004795008.0], [20070824, 38.39, 38.34, 40.02, 38.2, 39.6, 38945600, 1538402048.0], [20070827, 39.6, 39.58, 40.86, 38.410000000000004, 39.2, 27509600, 1093844992.0], [20070828, 39.2, 38.52, 38.800000000000004, 37.5, 37.99, 31333500, 1187908992.0], [20070829, 37.99, 37.480000000000004, 37.68, 36.6, 36.84, 26720800, 989244992.0], [20070830, 36.84, 37.28, 38.08, 36.58, 37.7, 24682700, 918011008.0], [20070831, 37.7, 37.65, 38.1, 36.95, 38.0, 17383400, 655288000.0], [20070903, 38.0, 38.1, 38.58, 37.86, 37.88, 19369700, 741200000.0], [20070904, 37.88, 37.82, 37.85, 36.7, 37.0, 23152800, 865134016.0], [20070905, 37.0, 37.0, 37.28, 36.04, 36.79, 21830300, 799278976.0], [20070906, 36.79, 37.02, 38.12, 36.7, 37.2, 19072100, 712622016.0], [20070907, 37.2, 37.300000000000004, 38.0, 37.0, 37.1, 15748400, 588260992.0], [20070910, 37.1, 36.550000000000004, 37.89, 36.17, 37.550000000000004, 16844500, 626875008.0], [20070911, 37.550000000000004, 37.39, 37.88, 35.86, 35.86, 19623000, 723824000.0], [20070912, 35.86, 35.39, 36.29, 34.57, 35.52, 16118900, 569745024.0], [20070913, 35.52, 35.6, 36.88, 35.300000000000004, 36.88, 14645900, 527528000.0], [20070914, 36.88, 36.9, 37.13, 35.83, 36.38, 13848800, 505724992.0], [20070917, 36.38, 37.35, 37.35, 36.2, 36.4, 13577300, 498728992.0], [20070918, 36.4, 36.57, 36.84, 34.980000000000004, 35.300000000000004, 19907000, 707942976.0], [20070919, 35.300000000000004, 35.550000000000004, 36.75, 35.52, 36.18, 19033800, 691880000.0], [20070920, 36.18, 36.18, 36.800000000000004, 35.910000000000004, 35.97, 13596600, 494855008.0], [20070921, 35.97, 35.97, 36.35, 34.99, 36.160000000000004, 15811400, 560067008.0], [20070924, 36.160000000000004, 36.15, 38.15, 35.68, 38.11, 24330300, 910931008.0], [20070925, 38.11, 38.25, 38.5, 37.300000000000004, 37.46, 14770500, 558945024.0], [20070926, 37.46, 37.1, 39.13, 37.02, 38.02, 28547600, 1104153984.0], [20070927, 38.02, 38.0, 39.2, 37.88, 38.81, 24267700, 943870016.0], [20070928, 38.81, 39.1, 40.300000000000004, 39.1, 39.980000000000004, 35294400, 1408135040.0], [20071008, 39.980000000000004, 41.5, 42.62, 40.63, 41.64, 27622900, 1153481984.0], [20071009, 41.64, 41.1, 42.25, 40.6, 40.85, 14521700, 598596992.0], [20071010, 40.85, 40.85, 42.58, 39.88, 40.0, 21037900, 869430016.0], [20071011, 40.0, 39.95, 41.25, 39.5, 41.01, 15702700, 636737984.0], [20071012, 41.01, 41.300000000000004, 41.4, 38.1, 39.410000000000004, 18695500, 736595968.0], [20071015, 39.410000000000004, 40.0, 40.7, 38.7, 39.800000000000004, 21236400, 844443008.0], [20071016, 39.800000000000004, 40.1, 42.5, 39.76, 41.95, 27901200, 1149469056.0], [20071017, 41.95, 41.79, 43.26, 40.96, 41.85, 20107700, 852784000.0], [20071018, 41.85, 42.0, 42.2, 39.480000000000004, 39.5, 18733200, 752555008.0], [20071019, 39.5, 40.0, 40.99, 39.0, 39.81, 10040000, 403075008.0], [20071022, 39.81, 39.6, 40.6, 38.5, 39.81, 12744200, 504347008.0], [20071023, 39.81, 40.1, 41.4, 40.050000000000004, 41.1, 17013900, 693256000.0], [20071024, 41.1, 41.300000000000004, 43.12, 41.27, 41.800000000000004, 25049700, 1062998016.0], [20071025, 41.800000000000004, 41.88, 43.0, 40.85, 41.13, 21924500, 919352000.0], [20071026, 41.13, 41.7, 45.13, 41.59, 44.58, 34751700, 1509456000.0], [20071029, 44.58, 44.93, 47.58, 44.59, 45.25, 34200200, 1578727040.0], [20071030, 45.25, 45.25, 45.6, 44.2, 45.1, 18812000, 842646976.0], [20071031, 45.1, 45.980000000000004, 48.800000000000004, 45.300000000000004, 48.050000000000004, 30969600, 1440423936.0], [20071101, 48.050000000000004, 47.11, 48.980000000000004, 47.01, 47.2, 22331800, 1072296000.0], [20071102, 47.2, 46.2, 47.88, 45.0, 45.49, 18146100, 841694016.0], [20071105, 45.49, 45.0, 46.19, 43.5, 43.76, 16283200, 730233984.0], [20071106, 43.76, 43.1, 44.38, 42.62, 43.45, 10391800, 451763008.0], [20071107, 43.45, 43.95, 44.6, 42.68, 44.6, 9763200, 427142016.0], [20071108, 44.6, 44.25, 44.300000000000004, 42.300000000000004, 42.51, 13417100, 581040000.0], [20071109, 42.51, 42.18, 43.61, 41.800000000000004, 42.300000000000004, 10562500, 451231008.0], [20071112, 42.300000000000004, 41.53, 42.480000000000004, 40.9, 41.7, 12881500, 536233984.0], [20071113, 41.7, 42.4, 42.9, 39.72, 40.0, 21374500, 873836032.0], [20071114, 40.0, 41.1, 41.300000000000004, 39.36, 40.99, 19607300, 788766976.0], [20071115, 40.99, 40.7, 41.52, 39.81, 40.5, 16561700, 673806016.0], [20071116, 40.5, 39.9, 40.0, 38.35, 38.6, 17753000, 691470016.0], [20071119, 38.6, 38.9, 39.26, 37.6, 37.85, 12969800, 494761984.0], [20071120, 37.85, 37.410000000000004, 39.1, 36.89, 39.1, 16355400, 617752000.0], [20071121, 39.1, 39.15, 39.35, 37.11, 37.800000000000004, 22370400, 853681984.0], [20071122, 37.800000000000004, 36.800000000000004, 38.050000000000004, 35.88, 35.92, 11939700, 438672992.0], [20071123, 35.92, 35.88, 37.300000000000004, 35.800000000000004, 36.99, 12601600, 461108000.0], [20071126, 36.99, 37.58, 37.77, 36.22, 36.28, 13020900, 482552000.0], [20071127, 36.28, 35.9, 36.480000000000004, 35.0, 35.08, 12374200, 441296000.0], [20071128, 35.08, 35.15, 35.4, 33.6, 34.2, 20926500, 725441984.0], [20071129, 34.2, 35.0, 37.1, 34.82, 37.050000000000004, 30497000, 1097700992.0], [20071130, 37.050000000000004, 37.0, 37.03, 36.0, 36.08, 14948600, 545214976.0], [20071203, 36.08, 37.59, 39.69, 37.0, 38.300000000000004, 33351200, 1281145984.0], [20071204, 38.300000000000004, 38.800000000000004, 39.68, 38.300000000000004, 38.480000000000004, 23081800, 900748032.0], [20071205, 38.480000000000004, 38.480000000000004, 39.6, 38.2, 39.4, 16592500, 648699008.0], [20071206, 39.4, 39.550000000000004, 39.96, 38.75, 39.230000000000004, 12144200, 478344992.0], [20071207, 39.230000000000004, 39.25, 40.07, 39.25, 39.800000000000004, 13334000, 529860000.0], [20071210, 39.800000000000004, 38.78, 39.34, 38.51, 39.12, 30603100, 1190791040.0], [20071211, 39.12, 39.39, 40.09, 37.97, 38.7, 27425200, 1067083008.0], [20071212, 38.7, 38.4, 38.4, 36.54, 36.980000000000004, 33681200, 1253047040.0], [20071213, 36.980000000000004, 36.800000000000004, 37.300000000000004, 36.56, 36.69, 19899500, 734574016.0], [20071214, 36.69, 36.53, 37.33, 36.01, 37.300000000000004, 18426500, 673348992.0], [20071217, 37.300000000000004, 36.99, 36.99, 35.300000000000004, 35.32, 15084500, 541916992.0], [20071218, 35.32, 35.15, 36.25, 34.96, 35.72, 12560900, 447960992.0], [20071220, 35.72, 36.71, 37.02, 36.160000000000004, 36.7, 18196800, 666067008.0], [20071221, 36.7, 36.4, 37.300000000000004, 36.26, 36.75, 29041800, 1068492992.0], [20071224, 36.75, 37.01, 38.2, 36.85, 38.050000000000004, 23935000, 896899968.0], [20071225, 38.050000000000004, 38.15, 38.59, 37.800000000000004, 38.050000000000004, 18519400, 708107008.0], [20071226, 38.050000000000004, 37.980000000000004, 38.550000000000004, 37.51, 37.7, 16491400, 625417024.0], [20071227, 37.7, 37.800000000000004, 39.18, 37.0, 39.0, 36721500, 1403598976.0], [20071228, 39.0, 38.9, 39.26, 38.6, 38.6, 26156700, 1019670976.0], [20080102, 38.6, 38.5, 38.74, 37.65, 37.980000000000004, 20052400, 763465024.0], [20080103, 37.980000000000004, 38.0, 38.08, 36.51, 37.35, 27564800, 1023422016.0], [20080104, 37.35, 37.4, 38.7, 37.38, 38.37, 19870400, 762161024.0], [20080107, 38.37, 38.18, 39.78, 38.0, 39.17, 31514000, 1236909952.0], [20080108, 39.17, 39.42, 41.34, 39.410000000000004, 40.39, 49992400, 2029248000.0], [20080109, 40.39, 40.39, 41.19, 40.39, 41.11, 19249400, 786313024.0], [20080110, 41.11, 41.300000000000004, 42.480000000000004, 40.61, 41.95, 24469900, 1016737024.0], [20080111, 41.95, 41.88, 44.5, 41.800000000000004, 44.08, 35843000, 1555168000.0], [20080114, 44.08, 44.15, 44.2, 43.01, 43.45, 20857000, 911745024.0], [20080115, 43.45, 43.45, 44.0, 42.0, 42.03, 17704000, 760841024.0], [20080116, 42.03, 41.29, 41.75, 39.71, 39.800000000000004, 30123000, 1216728960.0], [20080117, 39.800000000000004, 39.52, 41.35, 38.92, 40.9, 24076100, 964622016.0], [20080118, 40.9, 41.0, 41.69, 40.28, 40.9, 11558500, 474716992.0], [20080121, 40.9, 40.5, 40.800000000000004, 37.4, 37.800000000000004, 21187500, 823185984.0], [20080122, 37.800000000000004, 36.79, 38.2, 34.910000000000004, 35.800000000000004, 26457100, 962124992.0], [20080123, 35.800000000000004, 36.800000000000004, 37.910000000000004, 36.2, 37.78, 21565400, 802576000.0], [20080124, 37.78, 38.480000000000004, 38.480000000000004, 36.2, 37.39, 18302000, 682211008.0], [20080125, 37.39, 37.03, 39.07, 36.300000000000004, 38.09, 17885900, 675606976.0], [20080128, 38.09, 37.51, 37.6, 35.38, 35.43, 12042400, 437360992.0], [20080129, 35.43, 35.800000000000004, 36.7, 34.980000000000004, 35.72, 9887300, 352020000.0], [20080130, 35.72, 36.4, 36.5, 32.81, 33.95, 19531700, 677673984.0], [20080131, 33.95, 34.01, 34.7, 33.18, 33.3, 15679200, 532841984.0], [20080201, 33.3, 33.55, 35.480000000000004, 33.0, 34.550000000000004, 15547700, 536801984.0], [20080204, 34.550000000000004, 35.89, 38.01, 35.88, 37.93, 24883400, 931200000.0], [20080205, 37.93, 38.0, 38.300000000000004, 37.050000000000004, 37.300000000000004, 10076300, 380400992.0], [20080213, 37.300000000000004, 36.5, 36.97, 36.01, 36.38, 4539700, 165790000.0], [20080214, 36.38, 36.85, 37.35, 36.81, 36.99, 4347800, 161568000.0], [20080215, 36.99, 36.77, 36.77, 35.32, 36.06, 6990400, 250463008.0], [20080218, 36.06, 36.65, 36.85, 36.02, 36.49, 8387100, 306414016.0], [20080219, 36.49, 36.75, 37.38, 36.18, 37.28, 11073400, 405380000.0], [20080220, 37.28, 37.0, 37.18, 34.58, 34.79, 40262300, 1419913984.0], [20080221, 34.79, 34.9, 34.95, 33.28, 33.99, 25883800, 877310976.0], [20080222, 33.99, 33.61, 33.68, 31.7, 32.24, 22755600, 739232000.0], [20080225, 32.24, 32.03, 32.59, 30.580000000000002, 30.72, 21110500, 658641984.0], [20080226, 30.72, 31.990000000000002, 32.25, 30.72, 31.45, 21754700, 685713984.0], [20080227, 31.45, 31.61, 33.19, 31.61, 32.8, 18590400, 607664000.0], [20080228, 32.8, 33.0, 33.3, 32.5, 32.8, 9632500, 318004000.0], [20080229, 32.8, 32.7, 33.43, 32.5, 33.15, 6860400, 226788992.0], [20080303, 33.15, 32.9, 33.56, 31.88, 33.0, 34385000, 1134439040.0], [20080304, 33.0, 33.06, 33.06, 29.7, 29.75, 93051696, 2841377024.0], [20080305, 29.75, 29.95, 30.3, 28.3, 29.41, 30709000, 899374976.0], [20080306, 29.41, 29.51, 31.3, 29.330000000000002, 30.3, 27566200, 841078976.0], [20080307, 30.3, 29.810000000000002, 30.98, 29.39, 29.7, 14039600, 419820992.0], [20080310, 29.7, 29.38, 29.400000000000002, 27.3, 27.5, 27610700, 773107008.0], [20080311, 27.5, 27.060000000000002, 27.75, 26.55, 26.990000000000002, 26149800, 706947008.0], [20080312, 26.990000000000002, 27.88, 27.990000000000002, 25.79, 25.900000000000002, 27762900, 741609984.0], [20080313, 25.900000000000002, 25.5, 26.45, 25.3, 26.060000000000002, 25454300, 658979008.0], [20080314, 26.060000000000002, 26.0, 26.0, 24.68, 24.91, 28678600, 719480000.0], [20080317, 24.91, 24.75, 25.8, 24.48, 25.02, 20630900, 517284000.0], [20080318, 25.02, 25.02, 25.95, 24.6, 25.2, 25803200, 651083008.0], [20080319, 25.2, 26.11, 27.22, 25.900000000000002, 27.02, 32823900, 871755008.0], [20080320, 27.02, 25.68, 29.39, 24.61, 29.0, 47922700, 1326189952.0], [20080321, 29.0, 28.75, 29.13, 27.88, 28.330000000000002, 28001800, 801884032.0], [20080324, 28.330000000000002, 28.47, 28.75, 26.5, 26.51, 17875100, 488004000.0], [20080325, 26.51, 26.080000000000002, 27.830000000000002, 25.71, 27.490000000000002, 23801800, 636462016.0], [20080326, 27.490000000000002, 27.7, 28.97, 27.5, 27.900000000000002, 23280200, 658556992.0], [20080327, 27.900000000000002, 27.330000000000002, 28.36, 27.0, 27.51, 21298100, 591752000.0], [20080328, 27.51, 27.080000000000002, 29.53, 26.330000000000002, 29.04, 46300600, 1317889024.0], [20080331, 29.04, 27.95, 29.04, 27.71, 28.2, 21667000, 615585984.0], [20080401, 28.2, 28.0, 29.150000000000002, 27.0, 27.91, 30186200, 854289024.0], [20080402, 27.91, 28.57, 29.96, 28.0, 28.900000000000002, 43599100, 1265319040.0], [20080403, 28.900000000000002, 28.5, 29.3, 27.75, 29.26, 23375800, 668824000.0], [20080407, 29.26, 28.97, 30.35, 28.580000000000002, 30.0, 25576900, 759409024.0], [20080408, 30.0, 30.1, 30.1, 28.92, 29.67, 20170000, 595110976.0], [20080409, 29.67, 29.11, 29.400000000000002, 27.650000000000002, 27.73, 26314000, 751083008.0], [20080410, 27.73, 27.73, 28.2, 27.05, 28.05, 18071700, 500368992.0], [20080411, 28.05, 28.6, 28.88, 28.01, 28.5, 12228200, 346391008.0], [20080414, 28.5, 27.8, 28.0, 25.650000000000002, 25.650000000000002, 22241700, 586425024.0], [20080415, 25.650000000000002, 25.5, 25.66, 24.330000000000002, 25.6, 16833700, 417868992.0], [20080416, 25.6, 25.37, 25.830000000000002, 24.84, 24.85, 15123700, 382048992.0], [20080417, 24.85, 24.650000000000002, 25.6, 22.78, 23.17, 25121700, 599452032.0], [20080418, 23.17, 22.78, 23.52, 22.01, 22.86, 15742900, 358580992.0], [20080421, 22.86, 24.8, 24.8, 22.25, 22.41, 28200900, 658192000.0], [20080422, 22.41, 22.2, 23.8, 21.5, 23.55, 23957000, 544236992.0], [20080423, 23.55, 23.400000000000002, 25.12, 23.22, 24.990000000000002, 24528100, 601124992.0], [20080424, 24.990000000000002, 27.45, 27.490000000000002, 26.6, 27.490000000000002, 49454600, 1348040960.0], [20080425, 27.490000000000002, 27.6, 28.94, 27.02, 27.95, 39189200, 1099906944.0], [20080428, 27.95, 27.41, 28.150000000000002, 27.1, 27.85, 20070700, 556851008.0], [20080429, 27.85, 27.7, 28.28, 27.48, 27.95, 15081100, 422900000.0], [20080430, 27.95, 28.0, 29.98, 28.0, 29.62, 30875900, 902969984.0], [20080505, 29.62, 29.8, 30.150000000000002, 28.95, 29.62, 23730400, 699203008.0], [20080506, 29.62, 29.1, 29.35, 28.51, 28.71, 19056200, 550140032.0], [20080507, 28.71, 28.59, 29.060000000000002, 26.88, 26.89, 30220400, 840334976.0], [20080508, 26.89, 26.5, 27.57, 25.91, 27.55, 17947700, 481840000.0], [20080509, 27.55, 27.59, 27.85, 25.78, 26.09, 32322100, 853456000.0], [20080512, 26.09, 25.6, 27.35, 25.1, 26.85, 21832900, 568819008.0], [20080513, 26.85, 26.0, 26.71, 25.900000000000002, 26.150000000000002, 19155300, 502046016.0], [20080514, 26.150000000000002, 26.09, 27.990000000000002, 26.080000000000002, 27.89, 22140500, 604387968.0], [20080515, 27.89, 28.25, 28.48, 27.18, 27.18, 15454300, 431630016.0], [20080516, 27.18, 27.18, 28.0, 27.18, 27.75, 16571700, 457886016.0], [20080519, 27.75, 27.5, 28.17, 27.2, 28.0, 13026200, 363248000.0], [20080520, 28.0, 28.0, 28.38, 26.01, 26.18, 15256800, 417147008.0], [20080521, 26.18, 25.810000000000002, 26.740000000000002, 25.400000000000002, 26.400000000000002, 14083500, 363836992.0], [20080522, 26.400000000000002, 26.1, 26.55, 25.55, 25.66, 14851400, 384939008.0], [20080523, 25.66, 25.7, 26.1, 25.080000000000002, 25.5, 11565300, 296324992.0], [20080526, 25.5, 25.0, 25.240000000000002, 24.19, 24.84, 13153000, 325160992.0], [20080527, 24.84, 24.88, 25.3, 24.650000000000002, 25.02, 5844600, 145988000.0], [20080528, 25.02, 25.05, 26.400000000000002, 24.98, 26.17, 12619900, 325908992.0], [20080529, 26.17, 25.98, 26.1, 24.91, 24.95, 7862600, 201982000.0], [20080530, 24.95, 25.22, 25.57, 24.92, 25.23, 8133300, 204994000.0], [20080602, 25.23, 25.23, 26.07, 24.84, 25.87, 14623800, 371609984.0], [20080603, 25.87, 25.68, 26.1, 25.23, 25.43, 8044100, 206196992.0], [20080604, 25.43, 25.38, 25.67, 24.6, 25.59, 9670500, 242826000.0], [20080605, 25.59, 25.240000000000002, 25.6, 24.88, 25.21, 7901500, 198896000.0], [20080606, 25.21, 25.3, 25.43, 24.650000000000002, 24.75, 7634000, 190255008.0], [20080610, 24.75, 23.3, 23.3, 22.28, 22.28, 17527100, 396985984.0], [20080611, 22.28, 21.85, 22.18, 21.16, 21.2, 18995200, 410763008.0], [20080613, 21.2, 21.1, 21.400000000000002, 20.650000000000002, 21.18, 14290800, 300624992.0], [20080616, 21.18, 21.25, 22.1, 20.88, 21.580000000000002, 10627300, 228695008.0], [20080617, 21.580000000000002, 21.45, 21.88, 20.900000000000002, 21.2, 11178500, 238012992.0], [20080618, 21.2, 21.01, 22.28, 20.650000000000002, 22.080000000000002, 17811900, 385958016.0], [20080619, 22.080000000000002, 21.97, 22.150000000000002, 20.04, 20.2, 15358700, 327375008.0], [20080620, 20.2, 19.97, 22.150000000000002, 19.900000000000002, 21.0, 19909000, 423584000.0], [20080623, 21.0, 21.18, 21.89, 21.0, 21.45, 12773700, 274217984.0], [20080624, 21.45, 20.900000000000002, 21.93, 20.7, 21.55, 17355400, 371483008.0], [20080625, 21.55, 21.21, 22.18, 20.85, 21.900000000000002, 33998500, 735660992.0], [20080626, 21.900000000000002, 21.64, 22.3, 21.31, 21.6, 25886900, 563795968.0], [20080627, 21.6, 20.85, 20.85, 19.44, 19.44, 45600100, 903065024.0], [20080630, 19.44, 19.03, 19.7, 19.02, 19.330000000000002, 18748900, 361839008.0], [20080701, 19.330000000000002, 19.34, 19.48, 18.41, 18.75, 21972900, 413740992.0], [20080702, 18.75, 18.650000000000002, 18.96, 18.47, 18.7, 10492700, 195999008.0], [20080703, 18.7, 18.5, 19.45, 17.77, 18.96, 16808700, 313262016.0], [20080704, 18.96, 19.2, 19.32, 18.990000000000002, 19.03, 14608800, 278948000.0], [20080707, 19.03, 19.150000000000002, 20.400000000000002, 19.11, 20.36, 17193500, 343651008.0], [20080708, 20.36, 20.46, 20.59, 20.0, 20.18, 12175800, 245832000.0], [20080709, 20.18, 20.400000000000002, 21.76, 20.39, 21.29, 23275600, 494840992.0], [20080710, 21.29, 20.900000000000002, 21.96, 20.76, 21.25, 16263500, 348748000.0], [20080711, 21.25, 21.25, 21.45, 20.54, 20.900000000000002, 9422500, 196647008.0], [20080714, 20.900000000000002, 20.400000000000002, 21.35, 20.34, 21.150000000000002, 9246600, 194172992.0], [20080715, 21.150000000000002, 21.2, 21.25, 19.76, 19.85, 15070900, 304248000.0], [20080716, 19.85, 19.6, 19.6, 18.22, 18.8, 15023300, 284145984.0], [20080717, 18.8, 19.25, 19.34, 18.46, 18.650000000000002, 10090300, 190898000.0], [20080718, 18.650000000000002, 19.1, 19.400000000000002, 18.51, 19.39, 16424000, 312376000.0], [20080721, 19.39, 19.11, 19.990000000000002, 19.01, 19.89, 12947300, 254927008.0], [20080722, 19.89, 19.900000000000002, 20.26, 19.8, 19.94, 6544600, 130773000.0], [20080723, 19.94, 20.150000000000002, 20.5, 19.63, 19.75, 8631400, 173514000.0], [20080724, 19.75, 19.990000000000002, 20.86, 19.1, 20.8, 20512100, 418889984.0], [20080725, 20.8, 20.41, 21.42, 20.25, 21.080000000000002, 22351300, 470310016.0], [20080728, 21.080000000000002, 21.34, 22.13, 21.25, 21.8, 27212700, 595038016.0], [20080729, 21.8, 21.31, 21.55, 21.0, 21.25, 10577400, 224814000.0], [20080730, 21.25, 21.63, 21.8, 21.17, 21.53, 10733500, 230508000.0], [20080731, 21.53, 21.36, 21.55, 20.8, 20.8, 10316800, 218859008.0], [20080801, 20.8, 20.77, 22.3, 20.6, 21.88, 14167300, 304838016.0], [20080804, 21.88, 21.580000000000002, 22.11, 21.45, 21.45, 13620800, 297606016.0], [20080805, 21.45, 21.7, 21.990000000000002, 20.94, 21.0, 13761500, 295564000.0], [20080806, 21.0, 21.21, 21.580000000000002, 20.35, 20.85, 10367400, 217979008.0], [20080807, 20.85, 20.71, 21.18, 20.5, 20.95, 7491400, 156494000.0], [20080808, 20.95, 20.92, 20.92, 19.95, 20.0, 9303300, 189331008.0], [20080811, 20.0, 20.0, 20.68, 19.19, 19.3, 9938900, 197994000.0], [20080812, 19.3, 19.22, 19.6, 19.11, 19.3, 7730700, 149263008.0], [20080813, 19.3, 19.240000000000002, 19.48, 18.68, 19.29, 7040400, 133439000.0], [20080814, 19.29, 19.05, 19.5, 18.85, 19.29, 3202900, 61442000.0], [20080815, 19.29, 19.31, 19.89, 18.89, 19.6, 7281500, 142600992.0], [20080818, 19.6, 19.61, 19.77, 19.0, 19.03, 7740900, 150178000.0], [20080819, 19.03, 18.95, 19.7, 18.7, 19.25, 4432300, 85448000.0], [20080820, 19.25, 19.12, 21.080000000000002, 19.05, 20.85, 17558700, 357636992.0], [20080821, 20.85, 20.990000000000002, 20.990000000000002, 20.0, 20.21, 8331300, 170344992.0], [20080822, 20.21, 20.150000000000002, 20.38, 19.53, 19.900000000000002, 6420900, 127911000.0], [20080825, 19.900000000000002, 20.03, 20.45, 19.59, 20.14, 7999600, 161250000.0], [20080826, 20.14, 19.89, 20.35, 19.7, 20.01, 8055100, 161452992.0], [20080827, 20.01, 19.95, 20.34, 19.73, 19.96, 6792000, 136582000.0], [20080828, 19.96, 19.990000000000002, 20.47, 19.84, 20.07, 7265700, 146548992.0], [20080829, 20.07, 20.19, 20.59, 19.86, 20.2, 15302900, 309624992.0], [20080901, 20.2, 20.1, 20.1, 18.96, 18.96, 11032800, 213112992.0], [20080902, 18.96, 18.89, 19.07, 18.5, 18.71, 11106000, 208084000.0], [20080903, 18.71, 18.68, 18.75, 17.95, 18.18, 8582400, 156530000.0], [20080904, 18.18, 18.17, 18.48, 17.92, 18.3, 5238800, 94909000.0], [20080905, 18.3, 17.92, 18.5, 17.66, 18.240000000000002, 10625300, 191459008.0], [20080908, 18.240000000000002, 18.6, 18.6, 17.5, 17.68, 6171200, 110649000.0], [20080909, 17.68, 17.8, 17.89, 17.38, 17.43, 7871900, 138427008.0], [20080910, 17.43, 17.36, 17.68, 16.89, 17.2, 6220600, 107032000.0], [20080911, 17.2, 17.19, 17.19, 16.02, 16.1, 9413300, 154976992.0], [20080912, 16.1, 16.1, 16.38, 15.88, 15.99, 4854200, 78310000.0], [20080916, 15.99, 15.700000000000001, 15.700000000000001, 14.39, 14.39, 27883300, 403052000.0], [20080917, 14.39, 13.93, 14.14, 12.950000000000001, 13.07, 29809000, 394824000.0], [20080918, 13.07, 12.51, 13.98, 12.4, 13.3, 29019200, 374958016.0], [20080919, 13.3, 14.63, 14.63, 14.5, 14.63, 11136700, 162823008.0], [20080922, 14.63, 16.080000000000002, 16.09, 15.08, 16.09, 60346700, 965465024.0], [20080923, 16.09, 15.4, 15.85, 14.98, 15.09, 20571600, 316776000.0], [20080924, 15.09, 14.700000000000001, 14.84, 14.370000000000001, 14.700000000000001, 19568600, 286084992.0], [20080925, 14.700000000000001, 14.780000000000001, 15.67, 14.68, 15.31, 24620100, 375387008.0], [20080926, 15.31, 15.51, 15.59, 14.38, 14.99, 25302800, 376995008.0], [20081006, 14.99, 14.780000000000001, 14.780000000000001, 13.49, 13.9, 29675700, 414884992.0], [20081007, 13.9, 13.35, 14.34, 13.200000000000001, 13.99, 19088600, 263179008.0], [20081008, 13.99, 13.3, 13.530000000000001, 12.75, 13.200000000000001, 30044500, 395905984.0], [20081009, 13.200000000000001, 13.6, 13.63, 12.86, 12.99, 15857300, 208970000.0], [20081010, 12.99, 12.4, 12.540000000000001, 11.98, 12.05, 15885600, 194138000.0], [20081013, 12.05, 12.200000000000001, 13.26, 12.1, 13.26, 51112200, 662163968.0], [20081014, 13.26, 13.86, 14.08, 13.13, 13.18, 50409600, 691502976.0], [20081016, 13.18, 12.55, 12.780000000000001, 12.18, 12.39, 25859600, 323126016.0], [20081017, 12.39, 12.530000000000001, 12.9, 12.38, 12.9, 18829900, 238347008.0], [20081020, 12.9, 12.780000000000001, 13.81, 12.6, 13.58, 15201600, 201088992.0], [20081021, 13.58, 13.6, 13.86, 13.280000000000001, 13.280000000000001, 15051500, 204932000.0], [20081022, 13.280000000000001, 13.030000000000001, 13.6, 13.0, 13.15, 13697700, 182835008.0], [20081023, 13.15, 12.8, 12.8, 11.89, 12.540000000000001, 35768500, 438512992.0], [20081024, 12.540000000000001, 12.56, 12.66, 11.85, 12.030000000000001, 28775000, 350582016.0], [20081027, 12.030000000000001, 11.69, 11.700000000000001, 10.83, 10.83, 30655300, 342612000.0], [20081028, 10.83, 10.5, 11.75, 10.41, 11.49, 41883800, 470876000.0], [20081029, 11.49, 11.65, 11.65, 11.0, 11.02, 28227900, 319639008.0], [20081030, 11.02, 11.0, 11.56, 10.9, 11.31, 34201900, 387916000.0], [20081031, 11.31, 8.700000000000001, 8.76, 8.3, 8.370000000000001, 24405400, 208944992.0], [20081103, 8.370000000000001, 8.25, 8.65, 8.16, 8.4, 20198100, 170812992.0], [20081104, 8.4, 8.31, 8.46, 8.0, 8.35, 19527600, 161018000.0], [20081105, 8.35, 8.45, 9.15, 8.42, 8.85, 47262200, 416404000.0], [20081106, 8.85, 8.5, 8.66, 8.36, 8.43, 23361700, 197855008.0], [20081107, 8.43, 8.26, 8.99, 8.21, 8.790000000000001, 31894400, 278272000.0], [20081110, 8.790000000000001, 9.09, 9.66, 9.0, 9.65, 56584800, 531007008.0], [20081111, 9.65, 9.53, 9.88, 9.4, 9.52, 51500000, 496465984.0], [20081112, 9.52, 9.370000000000001, 9.89, 9.33, 9.78, 36471000, 354006016.0], [20081113, 9.78, 9.6, 10.450000000000001, 9.49, 10.28, 64883500, 646979008.0], [20081114, 10.28, 10.4, 10.75, 10.16, 10.620000000000001, 68860600, 718878976.0], [20081117, 10.620000000000001, 10.6, 11.05, 10.42, 11.01, 65175400, 701432000.0], [20081118, 11.01, 10.88, 11.35, 9.94, 10.1, 72660496, 774392000.0], [20081119, 10.1, 10.11, 11.03, 10.03, 10.96, 54566200, 575104000.0], [20081120, 10.96, 10.68, 10.92, 10.39, 10.52, 61133900, 648795008.0], [20081121, 10.52, 10.1, 10.68, 9.85, 10.23, 54656800, 558292992.0], [20081124, 10.23, 10.24, 10.25, 9.73, 9.78, 45110600, 446222016.0], [20081125, 9.78, 10.02, 10.09, 9.48, 9.66, 37093700, 362504992.0], [20081126, 9.66, 9.68, 9.69, 9.3, 9.5, 31366200, 298017984.0], [20081127, 9.5, 10.1, 10.18, 9.450000000000001, 9.46, 83405600, 819262976.0], [20081128, 9.46, 9.33, 9.33, 8.8, 8.99, 49514100, 445436000.0], [20081201, 8.99, 8.870000000000001, 9.16, 8.870000000000001, 9.120000000000001, 31861000, 287548000.0], [20081202, 9.120000000000001, 8.89, 9.18, 8.790000000000001, 9.120000000000001, 34089300, 307017984.0], [20081203, 9.120000000000001, 9.27, 9.66, 9.24, 9.65, 86389800, 818587008.0], [20081204, 9.65, 9.98, 10.450000000000001, 9.9, 10.0, 117416800, 1195769984.0], [20081205, 10.0, 9.96, 10.36, 9.950000000000001, 10.31, 67229696, 686355008.0], [20081208, 10.31, 10.6, 10.97, 10.51, 10.85, 87382800, 941638976.0], [20081209, 10.85, 11.0, 11.01, 10.4, 10.42, 69102896, 738684032.0], [20081210, 10.42, 10.44, 11.33, 10.44, 11.24, 101726000, 1107175936.0], [20081211, 11.24, 11.02, 11.31, 10.8, 10.82, 67510000, 743099008.0], [20081212, 10.82, 10.65, 10.74, 10.09, 10.23, 49130100, 509399008.0], [20081215, 10.23, 10.51, 10.59, 9.8, 10.22, 55898800, 566912000.0], [20081216, 10.22, 10.06, 10.21, 9.75, 10.15, 40333500, 402624000.0], [20081217, 10.15, 10.21, 10.28, 9.9, 10.02, 51809200, 522744992.0], [20081218, 10.02, 10.02, 10.65, 9.88, 10.6, 62334300, 646179008.0], [20081219, 10.6, 10.49, 10.83, 10.43, 10.53, 55108800, 585388992.0], [20081222, 10.53, 10.5, 10.58, 10.17, 10.3, 34056200, 352120000.0], [20081223, 10.3, 10.31, 10.61, 9.98, 10.18, 50569200, 517377984.0], [20081224, 10.18, 9.950000000000001, 10.370000000000001, 9.92, 10.120000000000001, 34603400, 351840992.0], [20081225, 10.120000000000001, 10.27, 10.27, 9.67, 9.78, 30683900, 305688992.0], [20081226, 9.78, 9.75, 9.89, 9.65, 9.72, 26588100, 259658000.0], [20081229, 9.72, 9.6, 9.620000000000001, 9.200000000000001, 9.47, 27793000, 260911008.0], [20081230, 9.47, 9.46, 9.63, 9.34, 9.5, 32719300, 310284000.0], [20081231, 9.5, 9.55, 9.6, 9.3, 9.46, 23226200, 219748000.0], [20090105, 9.46, 9.57, 9.74, 9.51, 9.71, 34082700, 327584000.0], [20090106, 9.71, 9.8, 10.43, 9.73, 10.3, 63533000, 644107008.0], [20090107, 10.3, 10.200000000000001, 10.4, 9.99, 9.99, 61196000, 622328000.0], [20090108, 9.99, 9.75, 9.76, 9.5, 9.6, 39257200, 379270016.0], [20090109, 9.6, 9.6, 9.93, 9.6, 9.85, 60445700, 589480000.0], [20090112, 9.85, 9.78, 10.08, 9.67, 9.86, 41548000, 409864000.0], [20090113, 9.86, 8.88, 9.63, 8.88, 9.47, 173070704, 1592402944.0], [20090114, 9.47, 9.3, 10.25, 9.3, 10.200000000000001, 76532400, 752488000.0], [20090115, 10.200000000000001, 10.01, 10.6, 9.97, 10.3, 89501400, 928497984.0], [20090116, 10.3, 10.34, 10.94, 10.34, 10.620000000000001, 66437000, 710657024.0], [20090119, 10.620000000000001, 10.65, 11.35, 10.65, 11.11, 93633400, 1046118976.0], [20090120, 11.11, 11.07, 11.4, 11.02, 11.36, 47297400, 532377984.0], [20090121, 11.36, 11.15, 12.200000000000001, 11.0, 11.790000000000001, 82445504, 965184000.0], [20090122, 11.790000000000001, 11.8, 12.0, 11.4, 11.790000000000001, 46940900, 549913024.0], [20090123, 11.790000000000001, 11.58, 11.93, 11.58, 11.64, 34571200, 406088992.0], [20090202, 11.64, 11.76, 11.99, 11.51, 11.66, 32974900, 386448000.0], [20090203, 11.66, 11.66, 12.06, 11.6, 11.950000000000001, 36864000, 438563008.0], [20090204, 11.950000000000001, 12.02, 13.15, 12.02, 13.040000000000001, 54095100, 687868992.0], [20090205, 13.040000000000001, 13.07, 13.200000000000001, 12.63, 12.8, 37342800, 483388992.0], [20090206, 12.8, 12.82, 13.44, 12.82, 13.19, 32469800, 427736992.0], [20090209, 13.19, 13.450000000000001, 14.040000000000001, 13.450000000000001, 13.75, 47428200, 652256000.0], [20090210, 13.75, 13.61, 13.8, 13.18, 13.66, 53370500, 719521024.0], [20090211, 13.66, 13.48, 14.27, 13.06, 13.8, 82219296, 1112269952.0], [20090212, 13.8, 13.870000000000001, 13.870000000000001, 12.89, 13.280000000000001, 55995600, 741833984.0], [20090213, 13.280000000000001, 13.16, 13.700000000000001, 12.99, 13.61, 51296000, 689403008.0], [20090216, 13.61, 13.68, 14.4, 13.68, 14.35, 69180896, 973516992.0], [20090217, 14.35, 14.35, 15.07, 13.88, 14.36, 72735104, 1053926016.0], [20090218, 14.36, 14.19, 14.89, 13.700000000000001, 14.0, 97747504, 1383613056.0], [20090219, 14.0, 14.0, 14.200000000000001, 13.0, 13.450000000000001, 63473500, 861836032.0], [20090220, 13.450000000000001, 13.3, 13.68, 13.1, 13.63, 40842900, 549270016.0], [20090223, 13.63, 13.48, 14.99, 13.41, 14.99, 69336496, 1001283968.0], [20090225, 14.99, 14.4, 15.98, 13.82, 15.15, 143462592, 2090936960.0], [20090226, 15.15, 14.790000000000001, 15.23, 13.64, 13.8, 87113696, 1250456960.0], [20090302, 13.8, 13.200000000000001, 14.200000000000001, 12.98, 14.0, 59278100, 801971968.0], [20090303, 14.0, 13.41, 13.96, 13.35, 13.51, 29564200, 403854016.0], [20090304, 13.51, 13.58, 14.86, 13.58, 14.83, 67897904, 979017024.0], [20090305, 14.83, 14.93, 15.75, 14.69, 15.15, 91314304, 1382553984.0], [20090306, 15.15, 14.75, 15.35, 14.72, 14.99, 45439500, 683510976.0], [20090309, 14.99, 15.290000000000001, 15.68, 14.51, 14.68, 56138100, 851579008.0], [20090310, 14.68, 14.450000000000001, 14.85, 14.32, 14.85, 25137500, 367283008.0], [20090311, 14.85, 15.4, 15.49, 14.65, 14.66, 45120000, 682414016.0], [20090312, 14.66, 14.66, 15.18, 14.42, 15.120000000000001, 34793300, 514788000.0], [20090313, 15.120000000000001, 15.18, 15.26, 14.790000000000001, 14.82, 26856200, 403403008.0], [20090316, 14.82, 14.700000000000001, 15.39, 14.48, 15.25, 41565100, 625110976.0], [20090317, 15.25, 15.15, 16.05, 15.040000000000001, 15.89, 66010000, 1034028032.0], [20090318, 15.89, 16.0, 16.080000000000002, 15.66, 15.71, 53778400, 851286016.0], [20090319, 15.71, 15.73, 15.96, 15.280000000000001, 15.790000000000001, 57050500, 891204992.0], [20090320, 15.790000000000001, 15.5, 15.67, 15.0, 15.33, 63737600, 974718976.0], [20090323, 15.33, 15.11, 15.64, 15.11, 15.6, 71122704, 1096018944.0], [20090324, 15.6, 15.85, 16.2, 15.65, 15.67, 84296400, 1342706048.0], [20090325, 15.67, 15.55, 16.05, 15.51, 15.8, 48814800, 773481984.0], [20090326, 15.8, 15.85, 16.6, 15.700000000000001, 16.52, 71702704, 1161661952.0], [20090327, 16.52, 16.5, 16.65, 16.23, 16.37, 38755100, 635155968.0], [20090330, 16.37, 16.4, 16.48, 15.83, 16.04, 40576700, 650878016.0], [20090331, 16.04, 15.700000000000001, 16.09, 15.540000000000001, 15.94, 32344800, 509960992.0], [20090401, 15.94, 16.0, 16.5, 15.98, 16.2, 40323900, 653598016.0], [20090402, 16.2, 16.23, 16.85, 16.23, 16.71, 56585300, 943747008.0], [20090403, 16.71, 16.81, 17.240000000000002, 16.6, 16.75, 60770400, 1025483008.0], [20090407, 16.75, 16.75, 17.2, 16.47, 16.65, 32679400, 548561024.0], [20090408, 16.65, 16.55, 16.9, 16.01, 16.06, 44819900, 736657024.0], [20090409, 16.06, 16.06, 16.4, 16.03, 16.35, 30797500, 499444992.0], [20090410, 16.35, 16.5, 16.63, 16.25, 16.61, 32964000, 543590016.0], [20090413, 16.61, 16.68, 16.85, 16.5, 16.740000000000002, 33386700, 556321984.0], [20090414, 16.740000000000002, 16.62, 16.76, 16.48, 16.66, 26497600, 440280000.0], [20090415, 16.66, 16.580000000000002, 16.63, 16.0, 16.3, 42437700, 689310976.0], [20090416, 16.3, 16.28, 16.45, 15.94, 16.35, 40431800, 654320000.0], [20090417, 16.35, 16.22, 16.22, 15.85, 15.88, 41670200, 665844992.0], [20090420, 15.88, 15.85, 16.18, 15.73, 16.14, 32062700, 512547008.0], [20090421, 16.14, 15.950000000000001, 15.99, 15.450000000000001, 15.790000000000001, 35331600, 556041984.0], [20090422, 15.790000000000001, 15.83, 16.07, 15.200000000000001, 15.27, 35164900, 552662976.0], [20090423, 15.27, 15.25, 15.42, 15.0, 15.21, 22036400, 335080000.0], [20090424, 15.21, 15.43, 15.96, 15.27, 15.33, 34010200, 531857984.0], [20090427, 15.33, 15.15, 15.450000000000001, 15.01, 15.15, 20666500, 314097984.0], [20090428, 15.15, 15.18, 15.72, 15.18, 15.6, 37591600, 585158976.0], [20090429, 15.6, 15.610000000000001, 16.93, 15.59, 16.51, 58709200, 955553984.0], [20090430, 16.51, 16.4, 16.62, 16.11, 16.32, 34225400, 559033024.0], [20090504, 16.32, 16.43, 16.91, 16.26, 16.76, 38377700, 640081024.0], [20090505, 16.76, 16.86, 17.2, 16.7, 16.78, 31403100, 531835008.0], [20090506, 16.78, 16.71, 17.35, 16.62, 17.25, 47128900, 804699008.0], [20090507, 17.25, 17.240000000000002, 18.06, 17.22, 17.95, 61011400, 1083382016.0], [20090508, 17.95, 17.68, 18.28, 17.580000000000002, 18.18, 57994600, 1043097024.0], [20090511, 18.18, 18.2, 19.2, 17.61, 17.650000000000002, 67328800, 1249003008.0], [20090512, 17.650000000000002, 17.580000000000002, 18.0, 17.44, 17.900000000000002, 20702600, 367648992.0], [20090513, 17.900000000000002, 17.990000000000002, 18.2, 17.66, 17.84, 23391100, 418430016.0], [20090514, 17.84, 17.79, 17.8, 17.25, 17.42, 31501700, 547897984.0], [20090515, 17.42, 17.580000000000002, 17.650000000000002, 17.31, 17.5, 14635100, 256399008.0], [20090519, 17.5, 17.82, 18.18, 17.82, 17.89, 29211500, 524996000.0], [20090520, 17.89, 17.92, 17.97, 17.56, 17.6, 14042000, 248650000.0], [20090521, 17.6, 17.55, 17.62, 16.88, 16.95, 25424000, 435760992.0], [20090522, 16.95, 16.88, 17.28, 16.68, 17.1, 23404000, 395972992.0], [20090525, 17.1, 16.85, 17.46, 16.6, 17.17, 29555500, 504422016.0], [20090526, 17.17, 17.21, 17.35, 16.92, 17.09, 17470400, 299361984.0], [20090527, 17.09, 17.26, 17.85, 17.26, 17.84, 34811500, 615491968.0], [20090601, 17.84, 18.09, 18.5, 17.96, 18.3, 30023500, 548654016.0], [20090602, 18.3, 18.45, 18.67, 18.32, 18.48, 43295600, 800652032.0], [20090603, 18.48, 18.48, 20.05, 18.48, 19.96, 64689700, 1263200000.0], [20090604, 19.96, 19.8, 20.88, 19.7, 20.38, 61845900, 1263708032.0], [20090605, 20.38, 20.25, 20.6, 19.85, 20.0, 34852800, 703017984.0], [20090615, 20.0, 22.0, 22.0, 21.0, 22.0, 189638096, 4087877888.0], [20090616, 22.0, 21.5, 22.84, 21.400000000000002, 22.59, 149976896, 3349282048.0], [20090617, 22.59, 22.41, 22.5, 21.7, 22.2, 65222400, 1438301056.0], [20090618, 22.2, 22.05, 22.6, 21.75, 21.92, 67096600, 1484658048.0], [20090619, 21.92, 21.85, 22.400000000000002, 21.63, 22.07, 57987400, 1275968000.0], [20090622, 22.07, 22.1, 22.42, 21.6, 22.09, 66308600, 1465552000.0], [20090623, 22.09, 21.7, 22.64, 21.52, 22.1, 62469700, 1377111040.0], [20090624, 22.1, 21.88, 21.89, 21.09, 21.42, 65715700, 1407276032.0], [20090625, 21.42, 21.400000000000002, 21.77, 21.25, 21.38, 38351500, 823792000.0], [20090626, 21.38, 21.490000000000002, 21.7, 21.36, 21.6, 34117300, 735726016.0], [20090630, 21.6, 22.0, 22.2, 21.61, 21.82, 41201200, 904243968.0], [20090701, 21.82, 21.8, 23.39, 21.56, 23.25, 79857904, 1808460032.0], [20090702, 23.25, 23.2, 23.650000000000002, 23.0, 23.29, 48942800, 1142173056.0], [20090703, 23.29, 22.96, 23.71, 22.91, 23.6, 37641300, 878856000.0], [20090706, 23.6, 23.61, 24.53, 23.41, 23.88, 35197400, 844830976.0], [20090707, 23.88, 23.78, 23.78, 22.6, 22.79, 51727600, 1195540992.0], [20090708, 22.79, 22.400000000000002, 22.830000000000002, 22.06, 22.580000000000002, 37557100, 840307968.0], [20090709, 22.580000000000002, 22.57, 22.77, 22.16, 22.66, 31959300, 716147968.0], [20090710, 22.66, 22.68, 23.07, 22.5, 22.78, 29477400, 673110976.0], [20090713, 22.78, 22.650000000000002, 22.650000000000002, 22.13, 22.13, 27927600, 623126976.0], [20090714, 22.13, 22.25, 22.92, 22.25, 22.85, 28946500, 658654976.0], [20090715, 22.85, 22.91, 23.32, 22.77, 22.98, 28088200, 645873984.0], [20090716, 22.98, 23.26, 23.86, 22.93, 23.56, 54587200, 1285357056.0], [20090717, 23.56, 23.56, 23.75, 23.0, 23.47, 28419300, 663507968.0], [20090720, 23.47, 23.47, 23.68, 22.95, 23.68, 37751900, 878859008.0], [20090721, 23.68, 23.52, 23.990000000000002, 22.94, 22.95, 46959900, 1097624960.0], [20090722, 22.95, 22.86, 23.25, 22.7, 23.080000000000002, 41701200, 955451008.0], [20090723, 23.080000000000002, 23.05, 23.54, 22.55, 23.16, 54413300, 1253467008.0], [20090724, 23.16, 23.330000000000002, 23.39, 22.5, 22.7, 44827800, 1026108992.0], [20090727, 22.7, 22.82, 23.54, 22.8, 23.1, 38186200, 884331008.0], [20090728, 23.1, 23.18, 23.88, 22.8, 23.1, 60328000, 1412429952.0], [20090729, 23.1, 23.3, 25.2, 22.77, 23.8, 136505792, 3296628992.0], [20090730, 23.8, 24.36, 26.18, 24.36, 26.18, 187171696, 4821611008.0], [20090803, 26.18, 25.85, 25.87, 24.91, 25.85, 99498400, 2517751040.0], [20090804, 25.85, 25.62, 25.68, 24.55, 25.04, 68754400, 1713960960.0], [20090805, 25.04, 24.86, 25.75, 24.7, 25.16, 46640600, 1177478016.0], [20090806, 25.16, 24.73, 24.75, 23.55, 23.990000000000002, 48538200, 1171304960.0], [20090807, 23.990000000000002, 24.01, 24.55, 23.45, 23.53, 32396000, 777062016.0], [20090810, 23.53, 23.88, 24.09, 22.51, 22.96, 46019200, 1065654016.0], [20090811, 22.96, 23.05, 23.31, 22.5, 23.080000000000002, 24518000, 563547008.0], [20090812, 23.080000000000002, 22.97, 23.46, 22.16, 22.37, 36468900, 833649984.0], [20090813, 22.37, 22.330000000000002, 23.32, 22.09, 23.27, 38602800, 881036032.0], [20090814, 23.27, 23.1, 23.43, 22.3, 22.7, 30672000, 701500992.0], [20090817, 22.7, 22.29, 23.1, 21.18, 21.21, 44587400, 989872000.0], [20090818, 21.21, 21.25, 21.650000000000002, 20.91, 21.44, 28147100, 601150016.0], [20090819, 21.44, 21.580000000000002, 21.94, 20.45, 20.78, 28151300, 599316992.0], [20090820, 20.78, 20.81, 21.57, 20.51, 21.56, 34439300, 728854976.0], [20090821, 21.56, 21.62, 22.5, 21.55, 22.07, 47364000, 1044470976.0], [20090824, 22.07, 22.21, 22.400000000000002, 21.75, 21.92, 29007600, 638337984.0], [20090825, 21.92, 21.89, 21.89, 19.73, 20.34, 55033600, 1130509952.0], [20090826, 20.34, 20.0, 20.88, 19.5, 20.62, 36389300, 739249984.0], [20090827, 20.62, 20.3, 20.87, 20.09, 20.14, 29075100, 592686016.0], [20090828, 20.14, 20.11, 20.31, 19.080000000000002, 19.16, 37559900, 728308992.0], [20090831, 19.16, 18.94, 18.98, 18.04, 18.19, 36035200, 667617024.0], [20090901, 18.19, 18.19, 19.27, 18.19, 19.0, 36158800, 683603968.0], [20090902, 19.0, 18.68, 20.0, 18.5, 19.84, 41775600, 822035008.0], [20090903, 19.84, 19.88, 20.87, 19.650000000000002, 20.650000000000002, 39437600, 803811968.0], [20090904, 20.650000000000002, 20.79, 21.16, 20.580000000000002, 20.73, 28867500, 600230016.0], [20090907, 20.73, 20.85, 21.18, 20.6, 20.81, 27020800, 564654016.0], [20090908, 20.81, 20.650000000000002, 21.0, 20.48, 20.96, 33553800, 695913984.0], [20090909, 20.96, 21.04, 21.2, 20.5, 20.96, 20878600, 435507008.0], [20090910, 20.96, 20.830000000000002, 20.990000000000002, 20.55, 20.7, 23354700, 485232992.0], [20090911, 20.7, 20.53, 21.98, 20.53, 21.8, 45181600, 965617984.0], [20090914, 21.8, 21.8, 22.17, 21.54, 21.98, 29325600, 641851008.0], [20090915, 21.98, 22.0, 22.2, 21.6, 21.89, 20738500, 453400000.0], [20090916, 21.89, 21.62, 21.77, 20.96, 21.28, 28273200, 602675008.0], [20090917, 21.28, 21.35, 21.67, 21.35, 21.490000000000002, 22003600, 473193984.0], [20090918, 21.490000000000002, 21.61, 21.63, 20.1, 20.5, 54450500, 1134002048.0], [20090921, 20.5, 20.240000000000002, 20.5, 19.48, 20.43, 41342000, 823299008.0], [20090922, 20.43, 20.1, 20.43, 19.66, 19.72, 35398300, 710313984.0], [20090923, 19.72, 19.73, 19.990000000000002, 19.330000000000002, 19.51, 24889800, 488929984.0], [20090924, 19.51, 19.51, 20.75, 19.330000000000002, 20.32, 48166000, 965753024.0], [20090925, 20.32, 20.0, 20.28, 19.68, 20.150000000000002, 21187000, 423648000.0], [20090928, 20.150000000000002, 20.150000000000002, 20.32, 19.330000000000002, 19.44, 14585900, 290297984.0], [20090929, 19.44, 19.5, 19.93, 19.3, 19.740000000000002, 18796100, 368535008.0], [20090930, 19.740000000000002, 19.88, 20.22, 19.84, 20.01, 18252200, 365527008.0], [20091009, 20.01, 20.5, 21.2, 20.22, 21.05, 25746300, 535696000.0], [20091012, 21.05, 21.2, 21.490000000000002, 20.900000000000002, 20.990000000000002, 24098200, 509668992.0], [20091013, 20.990000000000002, 20.85, 21.2, 20.75, 21.12, 12696100, 267367008.0], [20091014, 21.12, 21.150000000000002, 21.71, 21.03, 21.23, 29070100, 621908992.0], [20091015, 21.23, 21.45, 21.87, 21.240000000000002, 21.42, 24515700, 528984000.0], [20091016, 21.42, 21.44, 21.67, 20.85, 21.31, 19551600, 414123008.0], [20091019, 21.31, 21.34, 22.07, 21.0, 22.05, 34841300, 756880000.0], [20091020, 22.05, 22.2, 22.5, 22.01, 22.39, 29899300, 666569024.0], [20091021, 22.39, 22.39, 23.06, 22.240000000000002, 22.62, 28999800, 657001984.0], [20091022, 22.62, 22.5, 22.71, 22.21, 22.23, 22351300, 501296000.0], [20091023, 22.23, 22.39, 23.06, 22.31, 22.81, 24940800, 569395008.0], [20091026, 22.81, 22.98, 23.11, 22.57, 22.81, 16238600, 371247008.0], [20091027, 22.81, 22.68, 22.68, 21.88, 22.0, 22412900, 497956000.0], [20091028, 22.0, 21.92, 22.1, 21.43, 21.88, 16509400, 359632992.0], [20091029, 21.88, 21.6, 22.61, 21.5, 22.21, 37312600, 829904000.0], [20091030, 22.21, 22.8, 22.96, 22.23, 22.48, 26040500, 590492032.0], [20091102, 22.48, 21.900000000000002, 24.73, 21.8, 24.73, 76286200, 1830348032.0], [20091103, 24.73, 24.5, 25.240000000000002, 24.44, 24.94, 53902600, 1345693952.0], [20091104, 24.94, 24.7, 26.150000000000002, 24.7, 25.400000000000002, 49913000, 1276594048.0], [20091105, 25.400000000000002, 25.38, 25.46, 24.85, 25.05, 28931100, 727022016.0], [20091106, 25.05, 25.39, 25.69, 24.810000000000002, 25.1, 30297500, 762726016.0], [20091109, 25.1, 24.91, 25.2, 24.28, 24.86, 32796600, 810528000.0], [20091110, 24.86, 25.02, 26.01, 25.0, 25.8, 50208600, 1285853056.0], [20091111, 25.8, 25.51, 25.73, 25.3, 25.59, 19209200, 490000000.0], [20091112, 25.59, 25.61, 25.900000000000002, 25.060000000000002, 25.16, 21303800, 541542016.0], [20091113, 25.16, 25.150000000000002, 25.400000000000002, 24.8, 25.400000000000002, 22648000, 568337024.0], [20091116, 25.400000000000002, 25.560000000000002, 26.330000000000002, 25.43, 26.22, 33957500, 880393024.0], [20091117, 26.22, 26.26, 26.73, 25.61, 26.03, 33975600, 896886016.0], [20091118, 26.03, 26.060000000000002, 26.2, 25.64, 25.810000000000002, 18193900, 471343008.0], [20091119, 25.810000000000002, 25.95, 26.2, 25.6, 25.95, 19773100, 511511008.0], [20091120, 25.95, 25.75, 25.96, 25.48, 25.61, 26628300, 683580032.0], [20091123, 25.61, 25.62, 25.73, 25.3, 25.55, 25265700, 644587008.0], [20091124, 25.55, 25.75, 26.17, 25.01, 25.150000000000002, 37223500, 956196992.0], [20091125, 25.150000000000002, 25.17, 25.48, 24.35, 25.18, 30976500, 773227008.0], [20091126, 25.18, 25.18, 25.19, 23.5, 23.73, 42368500, 1033180992.0], [20091127, 23.73, 23.45, 23.900000000000002, 23.09, 23.330000000000002, 38794800, 909587968.0], [20091130, 23.330000000000002, 23.62, 24.330000000000002, 23.53, 24.26, 28186200, 676857984.0], [20091201, 24.26, 24.150000000000002, 24.2, 23.3, 24.19, 53385300, 1268305024.0], [20091202, 24.19, 24.27, 24.740000000000002, 24.26, 24.38, 34110000, 836075008.0], [20091203, 24.38, 24.2, 24.37, 23.7, 23.95, 33920900, 812889984.0], [20091204, 23.95, 23.95, 25.35, 23.57, 25.3, 79096000, 1960034944.0], [20091207, 25.3, 25.07, 25.79, 24.900000000000002, 25.36, 42171000, 1068545024.0], [20091208, 25.36, 25.43, 25.43, 24.62, 24.77, 31247300, 778444032.0], [20091209, 24.77, 24.7, 24.82, 24.400000000000002, 24.650000000000002, 20284400, 499576000.0], [20091210, 24.650000000000002, 24.8, 25.2, 24.6, 24.89, 19128200, 476462016.0], [20091211, 24.89, 24.89, 25.25, 24.71, 24.990000000000002, 17443600, 436688992.0], [20091214, 24.990000000000002, 24.76, 25.8, 23.990000000000002, 25.5, 40029200, 1000934976.0], [20091215, 25.5, 25.25, 25.7, 25.01, 25.080000000000002, 24853300, 628406016.0], [20091216, 25.080000000000002, 24.900000000000002, 25.45, 24.77, 24.85, 16009000, 401527008.0], [20091217, 24.85, 24.900000000000002, 25.2, 24.400000000000002, 24.51, 18139600, 448143008.0], [20091218, 24.51, 24.29, 24.560000000000002, 23.92, 23.93, 19786200, 478153984.0], [20091221, 23.93, 23.85, 24.14, 23.0, 23.56, 17264900, 405556992.0], [20091222, 23.56, 23.63, 23.68, 22.650000000000002, 22.72, 14731900, 339795008.0], [20091223, 22.72, 22.76, 23.06, 22.28, 22.55, 21340100, 483286016.0], [20091224, 22.55, 22.650000000000002, 23.31, 22.46, 23.28, 29402800, 672728000.0], [20091229, 23.28, 23.400000000000002, 23.81, 23.0, 23.59, 24343900, 571177024.0], [20091230, 23.59, 23.59, 24.53, 23.42, 24.39, 36333000, 877731968.0], [20091231, 24.39, 24.38, 24.69, 24.09, 24.37, 21476100, 523456000.0], [20100104, 24.37, 24.52, 24.580000000000002, 23.68, 23.71, 24192200, 580249024.0], [20100105, 23.71, 23.75, 23.900000000000002, 22.75, 23.3, 55649900, 1293476992.0], [20100106, 23.3, 23.25, 23.25, 22.72, 22.900000000000002, 41214300, 944452992.0], [20100107, 22.900000000000002, 22.900000000000002, 23.05, 22.400000000000002, 22.650000000000002, 35533600, 804166016.0], [20100108, 22.650000000000002, 22.5, 22.75, 22.35, 22.6, 28854300, 650667008.0], [20100111, 22.6, 23.5, 23.68, 22.28, 22.6, 44284600, 1009985024.0], [20100112, 22.6, 22.57, 22.650000000000002, 21.8, 22.45, 59179500, 1310068992.0], [20100113, 22.45, 21.87, 21.900000000000002, 20.8, 20.96, 93503904, 1990492032.0], [20100114, 20.96, 21.0, 21.16, 20.6, 20.97, 52119400, 1089329024.0], [20100115, 20.97, 21.02, 21.650000000000002, 20.650000000000002, 21.43, 53950800, 1146375040.0], [20100118, 21.43, 21.43, 21.76, 21.21, 21.47, 34912600, 749940992.0], [20100119, 21.47, 21.580000000000002, 22.34, 21.56, 22.23, 65071500, 1438886016.0], [20100120, 22.23, 22.22, 22.6, 21.3, 21.38, 49083500, 1079325952.0], [20100121, 21.38, 21.580000000000002, 22.8, 21.38, 22.68, 63230100, 1405278976.0], [20100122, 22.68, 22.44, 23.45, 21.88, 23.080000000000002, 88253800, 2002921984.0], [20100125, 23.080000000000002, 22.6, 23.1, 22.1, 22.19, 35605800, 803320000.0], [20100126, 22.19, 22.19, 22.59, 21.6, 22.05, 34532500, 760432000.0], [20100127, 22.05, 22.39, 22.6, 21.7, 21.91, 40103400, 892337024.0], [20100128, 21.91, 21.8, 22.05, 21.11, 21.75, 26213200, 567566976.0], [20100129, 21.75, 21.59, 22.35, 21.32, 21.7, 24068800, 528436992.0], [20100201, 21.7, 21.71, 21.77, 21.0, 21.240000000000002, 28317900, 602675008.0], [20100202, 21.240000000000002, 21.26, 21.96, 21.26, 21.37, 28673300, 620475008.0], [20100203, 21.37, 21.53, 22.580000000000002, 21.240000000000002, 22.580000000000002, 54900500, 1214267008.0], [20100204, 22.580000000000002, 22.330000000000002, 22.45, 22.01, 22.2, 30334600, 675283008.0], [20100205, 22.2, 21.62, 22.32, 21.41, 22.0, 27617400, 601515008.0], [20100208, 22.0, 21.88, 22.080000000000002, 21.45, 21.56, 20642300, 447136992.0], [20100209, 21.56, 21.6, 22.150000000000002, 21.53, 22.0, 24817000, 543120000.0], [20100210, 22.0, 22.2, 22.38, 22.02, 22.28, 25383900, 564177024.0], [20100211, 22.28, 22.21, 22.35, 22.080000000000002, 22.11, 13910200, 308844000.0], [20100212, 22.11, 22.17, 22.6, 22.17, 22.45, 18838500, 422488000.0], [20100222, 22.45, 22.31, 22.45, 22.080000000000002, 22.1, 16577700, 367932992.0], [20100223, 22.1, 22.03, 22.05, 21.400000000000002, 21.55, 23778100, 513376992.0], [20100224, 21.55, 21.41, 21.79, 21.22, 21.71, 23148600, 497531008.0], [20100225, 21.71, 21.67, 22.41, 21.61, 22.150000000000002, 34787800, 770835968.0], [20100226, 22.150000000000002, 22.01, 22.62, 21.98, 22.45, 45021700, 1008966016.0], [20100302, 22.45, 22.89, 23.96, 22.89, 23.11, 68464704, 1599218944.0], [20100303, 23.11, 23.11, 23.35, 22.8, 23.3, 28411100, 655443968.0], [20100304, 23.3, 23.32, 23.63, 23.0, 23.1, 37632000, 877388992.0], [20100305, 23.1, 23.1, 23.490000000000002, 23.05, 23.27, 29184200, 681193024.0], [20100308, 23.27, 23.32, 24.05, 23.06, 23.85, 44105300, 1045697984.0], [20100309, 23.85, 23.88, 24.27, 23.5, 23.82, 39436000, 943966016.0], [20100310, 23.82, 23.71, 24.080000000000002, 23.35, 23.400000000000002, 21105800, 499356000.0], [20100311, 23.400000000000002, 23.55, 23.97, 23.39, 23.66, 24121800, 571452992.0], [20100312, 23.66, 23.55, 23.55, 22.88, 22.92, 28307300, 655910016.0], [20100315, 22.92, 22.88, 22.88, 22.2, 22.39, 18908900, 424856992.0], [20100316, 22.39, 22.39, 22.63, 22.240000000000002, 22.55, 19684800, 441220992.0], [20100317, 22.55, 22.62, 23.2, 22.46, 23.19, 19285900, 441161984.0], [20100318, 23.19, 23.25, 23.5, 22.98, 23.05, 21815200, 507527008.0], [20100319, 23.05, 23.05, 23.2, 22.7, 23.04, 17661400, 404284000.0], [20100322, 23.04, 22.93, 23.42, 22.93, 23.150000000000002, 19525600, 453198016.0], [20100323, 23.150000000000002, 23.2, 23.26, 22.71, 22.830000000000002, 15934900, 365560000.0], [20100324, 22.830000000000002, 22.85, 23.2, 22.740000000000002, 22.8, 21098200, 484336000.0], [20100325, 22.8, 22.76, 22.77, 22.28, 22.3, 16607400, 372184000.0], [20100326, 22.3, 22.3, 23.09, 22.17, 22.81, 22346000, 509148992.0], [20100329, 22.81, 22.96, 23.86, 22.79, 23.56, 44416300, 1044825984.0], [20100330, 23.56, 23.63, 23.78, 23.34, 23.650000000000002, 25304300, 595446016.0], [20100331, 23.650000000000002, 23.650000000000002, 23.67, 23.080000000000002, 23.2, 30554900, 710513984.0], [20100401, 23.2, 23.27, 23.6, 23.07, 23.400000000000002, 30515800, 712145024.0], [20100402, 23.400000000000002, 23.46, 23.5, 23.21, 23.43, 19590000, 457640000.0], [20100406, 23.43, 23.56, 23.86, 23.26, 23.37, 23650900, 556582976.0], [20100407, 23.37, 23.35, 23.43, 22.68, 22.85, 31842200, 730334976.0], [20100408, 22.85, 22.82, 22.830000000000002, 22.32, 22.57, 44838700, 1009932992.0], [20100409, 22.57, 22.57, 22.740000000000002, 22.5, 22.66, 22040900, 498836000.0], [20100412, 22.66, 22.72, 22.76, 21.94, 22.09, 49477000, 1098009984.0], [20100413, 22.09, 22.17, 22.61, 22.05, 22.400000000000002, 44918600, 1003910016.0], [20100414, 22.400000000000002, 22.400000000000002, 22.45, 22.03, 22.23, 33185200, 734720000.0], [20100415, 22.23, 22.28, 22.400000000000002, 21.98, 22.400000000000002, 35701700, 790372992.0], [20100416, 22.400000000000002, 22.28, 22.28, 21.98, 22.01, 28646700, 632291008.0], [20100419, 22.01, 21.55, 21.580000000000002, 19.990000000000002, 20.080000000000002, 82687400, 1708546048.0], [20100420, 20.080000000000002, 20.12, 20.330000000000002, 19.5, 19.77, 43513400, 858886016.0], [20100421, 19.77, 19.81, 20.16, 19.6, 20.13, 37358800, 742144000.0], [20100422, 20.13, 20.0, 20.0, 19.31, 19.59, 45221000, 884329024.0], [20100423, 19.59, 19.64, 20.56, 19.39, 20.16, 55604500, 1106582016.0], [20100426, 20.16, 20.0, 20.35, 19.7, 19.94, 32231400, 647505984.0], [20100427, 19.94, 19.78, 20.21, 19.55, 19.85, 34890300, 692499968.0], [20100428, 19.85, 19.740000000000002, 20.18, 19.6, 20.14, 33493800, 668217984.0], [20100429, 20.14, 20.32, 20.63, 20.13, 20.17, 36824200, 749244032.0], [20100430, 20.17, 20.25, 20.59, 20.14, 20.56, 32434400, 662828992.0], [20100504, 20.56, 20.1, 20.3, 19.77, 20.0, 28674700, 574412992.0], [20100505, 20.0, 20.09, 20.22, 19.36, 19.900000000000002, 65042200, 1283692032.0], [20100506, 19.900000000000002, 19.69, 19.69, 18.31, 18.400000000000002, 68579600, 1296217984.0], [20100507, 18.400000000000002, 18.03, 18.55, 17.95, 18.26, 41257900, 752185024.0], [20100510, 18.26, 18.35, 18.68, 18.19, 18.43, 38641600, 710974016.0], [20100511, 18.43, 18.86, 18.89, 17.46, 17.47, 56171600, 1017121024.0], [20100512, 17.47, 17.3, 18.3, 17.16, 18.11, 52104000, 931251008.0], [20100513, 18.11, 18.01, 18.92, 18.0, 18.68, 56752700, 1049526016.0], [20100514, 18.68, 18.68, 18.69, 18.2, 18.35, 26562800, 487732000.0], [20100517, 18.35, 18.0, 18.02, 17.34, 17.43, 32660700, 574713024.0], [20100518, 17.43, 17.5, 18.11, 17.3, 17.97, 36190000, 641553024.0], [20100519, 17.97, 17.740000000000002, 18.17, 17.41, 17.76, 25635600, 456208000.0], [20100520, 17.76, 17.57, 18.05, 17.48, 17.55, 21828900, 387168000.0], [20100521, 17.55, 17.1, 17.87, 17.02, 17.82, 22079500, 386737984.0], [20100524, 17.82, 17.92, 18.6, 17.92, 18.39, 31791500, 582619008.0], [20100525, 18.39, 18.2, 18.25, 17.75, 17.79, 24594600, 441872000.0], [20100526, 17.79, 17.88, 18.17, 17.81, 17.900000000000002, 17161100, 308368000.0], [20100527, 17.900000000000002, 17.87, 18.12, 17.46, 18.07, 27816600, 496702016.0], [20100528, 18.07, 18.25, 18.39, 18.02, 18.080000000000002, 25397400, 461688992.0], [20100531, 18.080000000000002, 17.900000000000002, 18.2, 17.5, 17.51, 27045700, 480683008.0], [20100601, 17.51, 17.43, 17.69, 17.19, 17.3, 21809100, 379057984.0], [20100602, 17.3, 17.25, 17.41, 16.92, 17.23, 25125600, 430720000.0], [20100603, 17.23, 17.31, 17.71, 17.22, 17.22, 28756100, 501143008.0], [20100604, 17.22, 17.21, 17.5, 17.16, 17.3, 13473500, 232824000.0], [20100607, 17.3, 17.1, 17.3, 16.81, 16.91, 24149300, 410550016.0], [20100608, 16.91, 16.92, 17.02, 16.5, 16.7, 17033000, 286156000.0], [20100609, 16.7, 16.79, 17.79, 16.580000000000002, 17.67, 49574300, 857977984.0], [20100610, 17.67, 17.27, 17.47, 17.080000000000002, 17.11, 28464000, 489563008.0], [20100611, 17.11, 17.21, 17.46, 17.0, 17.150000000000002, 20998300, 362292000.0], [20100618, 17.150000000000002, 17.19, 17.75, 17.150000000000002, 17.32, 44849200, 785248000.0], [20100621, 17.32, 17.31, 18.52, 17.31, 18.3, 58980700, 1063388992.0], [20100622, 18.3, 18.25, 18.82, 18.11, 18.53, 41713700, 770488000.0], [20100623, 18.53, 18.3, 18.62, 18.13, 18.35, 32467900, 597273984.0], [20100624, 18.35, 18.3, 18.81, 18.23, 18.53, 23351500, 432904992.0], [20100625, 18.53, 18.39, 18.5, 18.03, 18.11, 22750200, 415193984.0], [20100628, 18.11, 18.05, 18.6, 18.05, 18.490000000000002, 24414800, 448791008.0], [20100629, 18.490000000000002, 18.53, 18.53, 17.5, 17.51, 30668300, 549134016.0], [20100902, 17.51, 19.0, 19.0, 17.89, 18.19, 163454208, 2984708096.0], [20100903, 18.19, 18.17, 18.17, 17.67, 17.76, 62412900, 1110872960.0], [20100906, 17.76, 17.86, 18.39, 17.77, 18.2, 60906900, 1106418944.0], [20100907, 18.2, 18.34, 18.34, 17.94, 18.04, 39285200, 711273984.0], [20100908, 18.04, 17.91, 17.91, 17.51, 17.650000000000002, 49003500, 865664000.0], [20100909, 17.650000000000002, 17.650000000000002, 17.650000000000002, 17.17, 17.22, 46989700, 816937024.0], [20100910, 17.22, 17.16, 17.41, 17.0, 17.2, 25184700, 432519008.0], [20100913, 17.2, 17.21, 17.400000000000002, 16.78, 17.09, 50222800, 856766976.0], [20100914, 17.09, 17.150000000000002, 17.36, 17.09, 17.18, 29949400, 516196000.0], [20100915, 17.18, 17.2, 17.29, 16.92, 16.92, 25923500, 443804000.0], [20100916, 16.92, 17.0, 17.14, 16.55, 16.63, 28607600, 478304000.0], [20100917, 16.63, 16.67, 16.9, 16.61, 16.65, 22079200, 369835008.0], [20100920, 16.65, 16.67, 16.94, 16.51, 16.7, 19768600, 330479008.0], [20100921, 16.7, 16.78, 16.830000000000002, 16.55, 16.61, 13399200, 223280992.0], [20100927, 16.61, 16.64, 16.75, 16.43, 16.69, 18833100, 312452992.0], [20100928, 16.69, 16.67, 16.67, 16.26, 16.26, 24652600, 404816992.0], [20100929, 16.26, 16.22, 16.43, 16.11, 16.22, 21347500, 347260000.0], [20101008, 16.22, 16.7, 17.34, 16.5, 17.22, 53671500, 914838016.0], [20101011, 17.22, 17.32, 18.36, 17.32, 18.04, 87403000, 1564391040.0], [20101012, 18.04, 18.06, 18.150000000000002, 17.8, 17.97, 47759400, 856881024.0], [20101013, 17.97, 17.990000000000002, 18.55, 17.97, 18.54, 82596096, 1514393984.0], [20101014, 18.54, 18.650000000000002, 19.29, 18.31, 18.34, 100374896, 1889044992.0], [20101015, 18.34, 18.2, 19.38, 18.18, 19.150000000000002, 116893800, 2220512000.0], [20101018, 19.150000000000002, 19.400000000000002, 20.06, 19.1, 19.17, 107408096, 2102793984.0], [20101019, 19.17, 19.12, 19.63, 18.830000000000002, 19.55, 58071900, 1107906944.0], [20101020, 19.55, 19.150000000000002, 19.98, 19.150000000000002, 19.47, 73972704, 1448845952.0], [20101021, 19.47, 19.47, 19.5, 18.77, 18.85, 55499900, 1052712000.0], [20101022, 18.85, 18.55, 18.81, 18.330000000000002, 18.52, 53822200, 999166016.0], [20101025, 18.52, 18.55, 18.97, 18.26, 18.91, 46830500, 874475008.0], [20101026, 18.91, 19.0, 19.25, 18.55, 18.66, 42230000, 795987008.0], [20101027, 18.66, 18.59, 19.080000000000002, 18.35, 18.56, 39503100, 739953024.0], [20101028, 18.56, 18.6, 18.900000000000002, 18.43, 18.77, 38463100, 719876992.0], [20101029, 18.77, 18.79, 18.81, 18.34, 18.41, 35857700, 663508992.0], [20101101, 18.41, 18.490000000000002, 18.75, 18.43, 18.57, 59127200, 1097857024.0], [20101102, 18.57, 18.57, 18.85, 18.35, 18.66, 63981700, 1190657024.0], [20101103, 18.66, 18.63, 19.31, 18.41, 19.05, 91079600, 1727426944.0], [20101104, 19.05, 18.93, 19.150000000000002, 18.75, 18.92, 61345800, 1160505984.0], [20101105, 18.92, 19.1, 19.19, 18.79, 18.93, 50395900, 953355008.0], [20101108, 18.93, 18.97, 19.39, 18.97, 19.14, 62519400, 1197820032.0], [20101109, 19.14, 19.16, 19.18, 18.6, 18.650000000000002, 56692600, 1066476032.0], [20101110, 18.650000000000002, 18.54, 18.55, 18.1, 18.13, 57120400, 1042355968.0], [20101111, 18.13, 18.2, 18.66, 18.080000000000002, 18.44, 67968600, 1241063040.0], [20101112, 18.44, 18.21, 18.29, 17.13, 17.19, 61625600, 1095115008.0], [20101115, 17.19, 17.25, 17.32, 16.990000000000002, 17.31, 43991800, 754704000.0], [20101116, 17.31, 17.3, 17.3, 16.66, 16.7, 44266700, 749307008.0], [20101117, 16.7, 16.57, 17.07, 16.51, 16.8, 33927400, 571086976.0], [20101118, 16.8, 16.93, 17.27, 16.85, 17.18, 43733900, 745420992.0], [20101119, 17.18, 17.2, 17.22, 16.59, 17.01, 43301400, 730444992.0], [20101122, 17.01, 16.8, 16.85, 16.6, 16.68, 35349800, 591129984.0], [20101123, 16.68, 16.580000000000002, 16.7, 16.25, 16.55, 32938400, 540216000.0], [20101124, 16.55, 16.45, 16.9, 16.41, 16.76, 31836600, 531391008.0], [20101125, 16.76, 16.81, 17.12, 16.6, 16.95, 38293900, 645536000.0], [20101126, 16.95, 16.93, 16.93, 16.65, 16.69, 23703000, 396928992.0], [20101129, 16.69, 16.59, 16.88, 16.48, 16.72, 20063900, 333488992.0], [20101130, 16.72, 16.65, 16.79, 16.18, 16.39, 28262100, 464292000.0], [20101201, 16.39, 16.39, 16.56, 16.3, 16.490000000000002, 15427200, 253584000.0], [20101202, 16.490000000000002, 16.71, 16.79, 16.48, 16.51, 20269900, 336507008.0], [20101203, 16.51, 16.56, 16.65, 16.45, 16.57, 15700600, 259727008.0], [20101206, 16.57, 16.6, 16.88, 16.5, 16.740000000000002, 21792300, 364204992.0], [20101207, 16.740000000000002, 16.69, 16.830000000000002, 16.42, 16.73, 19954500, 331262016.0], [20101208, 16.73, 16.7, 16.740000000000002, 16.45, 16.490000000000002, 17288600, 286846016.0], [20101209, 16.490000000000002, 16.47, 16.490000000000002, 16.2, 16.21, 24029300, 391356000.0], [20101210, 16.21, 16.2, 16.38, 16.1, 16.34, 19834100, 322263008.0], [20101213, 16.34, 16.35, 16.64, 16.26, 16.62, 28080300, 461224000.0], [20101214, 16.62, 16.62, 16.65, 16.48, 16.54, 23751600, 392884992.0], [20101215, 16.54, 16.6, 16.8, 16.51, 16.59, 28127600, 467398016.0], [20101216, 16.59, 16.62, 16.72, 16.43, 16.45, 22055600, 365484992.0], [20101217, 16.45, 16.45, 16.5, 16.29, 16.35, 17302000, 283291008.0], [20101220, 16.35, 16.39, 16.44, 15.99, 16.13, 25620500, 414236000.0], [20101221, 16.13, 16.17, 16.65, 16.07, 16.57, 30685300, 503880992.0], [20101222, 16.57, 16.61, 16.63, 16.2, 16.23, 22703500, 371863008.0], [20101224, 16.23, 16.2, 16.6, 16.15, 16.44, 28612700, 469742016.0], [20101227, 16.44, 16.62, 16.73, 16.02, 16.07, 30865700, 505246016.0], [20101228, 16.07, 16.080000000000002, 16.22, 15.950000000000001, 15.950000000000001, 26556600, 426320000.0], [20101229, 15.950000000000001, 15.950000000000001, 15.98, 15.6, 15.77, 23683200, 372484000.0], [20101230, 15.77, 15.77, 15.8, 15.51, 15.67, 17826600, 278979008.0], [20101231, 15.67, 15.68, 15.870000000000001, 15.59, 15.790000000000001, 24089100, 378316992.0], [20110104, 15.790000000000001, 15.82, 16.18, 15.65, 16.02, 35884000, 573342976.0], [20110105, 16.02, 15.99, 16.13, 15.91, 15.93, 23746200, 379868992.0], [20110106, 15.93, 15.93, 16.080000000000002, 15.700000000000001, 15.81, 20653100, 327148000.0], [20110107, 15.81, 15.8, 16.78, 15.700000000000001, 16.41, 77048200, 1263298944.0], [20110110, 16.41, 16.23, 16.4, 15.9, 15.98, 36187200, 584172032.0], [20110111, 15.98, 15.9, 16.29, 15.88, 16.19, 20820000, 335260000.0], [20110112, 16.19, 16.23, 16.42, 16.11, 16.4, 27713300, 451289984.0], [20110113, 16.4, 16.48, 16.55, 16.31, 16.34, 19481100, 319664000.0], [20110114, 16.34, 16.29, 16.29, 15.98, 15.99, 20691400, 332809984.0], [20110117, 15.99, 15.81, 15.93, 15.36, 15.38, 26616400, 415801984.0], [20110118, 15.38, 15.4, 15.450000000000001, 15.26, 15.34, 15555400, 238788992.0], [20110119, 15.34, 15.35, 15.52, 15.23, 15.49, 16794400, 258415008.0], [20110120, 15.49, 15.48, 15.48, 14.92, 14.92, 28757900, 435524000.0], [20110121, 14.92, 14.870000000000001, 15.6, 14.86, 15.15, 22997700, 349887008.0], [20110124, 15.15, 15.15, 15.200000000000001, 14.950000000000001, 15.05, 15382600, 231930000.0], [20110125, 15.05, 15.11, 15.24, 15.0, 15.17, 13420100, 203198000.0], [20110126, 15.17, 15.15, 15.3, 15.13, 15.26, 10506000, 160007008.0], [20110127, 15.26, 15.15, 15.4, 15.0, 15.33, 25551100, 389319008.0], [20110128, 15.33, 15.32, 15.36, 15.06, 15.200000000000001, 18541900, 281316000.0], [20110131, 15.200000000000001, 15.200000000000001, 15.33, 15.09, 15.31, 14024400, 213770000.0], [20110201, 15.31, 15.32, 15.49, 15.26, 15.44, 15169700, 233656000.0], [20110209, 15.44, 15.35, 15.55, 15.23, 15.25, 16650800, 255979008.0], [20110210, 15.25, 15.25, 15.47, 15.200000000000001, 15.450000000000001, 13682200, 210139008.0], [20110211, 15.450000000000001, 15.38, 15.59, 15.3, 15.5, 22582800, 348148992.0], [20110214, 15.5, 15.49, 16.09, 15.48, 16.0, 41765600, 661742976.0], [20110215, 16.0, 16.01, 16.080000000000002, 15.81, 15.82, 32109800, 512496000.0], [20110216, 15.82, 15.81, 15.950000000000001, 15.72, 15.88, 18320500, 289815008.0], [20110217, 15.88, 15.96, 16.17, 15.84, 15.98, 25381000, 405836000.0], [20110218, 15.98, 15.9, 16.1, 15.8, 15.98, 22880200, 363416000.0], [20110221, 15.98, 15.8, 16.0, 15.75, 15.97, 31654300, 502016000.0], [20110222, 15.97, 15.98, 15.99, 15.46, 15.47, 34395800, 538515968.0], [20110223, 15.47, 15.49, 15.72, 15.47, 15.58, 35743400, 555793984.0], [20110224, 15.58, 15.58, 15.59, 15.4, 15.56, 20230700, 313472992.0], [20110225, 15.56, 15.610000000000001, 16.17, 15.46, 15.89, 50926300, 807238016.0], [20110228, 15.89, 15.81, 15.98, 15.63, 15.93, 30763700, 486808992.0], [20110301, 15.93, 15.950000000000001, 16.19, 15.870000000000001, 16.04, 48277500, 774219008.0], [20110302, 16.04, 15.950000000000001, 16.3, 15.91, 16.18, 48810700, 786881024.0], [20110303, 16.18, 16.2, 16.77, 16.18, 16.4, 98048896, 1616931968.0], [20110304, 16.4, 16.45, 16.75, 16.31, 16.68, 50539600, 833233984.0], [20110307, 16.68, 16.78, 16.97, 16.55, 16.740000000000002, 49762400, 834012992.0], [20110308, 16.740000000000002, 16.740000000000002, 16.86, 16.57, 16.65, 32181200, 537368000.0], [20110309, 16.65, 16.7, 16.87, 16.68, 16.69, 32364700, 542958976.0], [20110310, 16.69, 16.6, 16.6, 16.22, 16.25, 30849300, 504164992.0], [20110311, 16.25, 16.18, 16.29, 16.03, 16.05, 23016600, 371900992.0], [20110314, 16.05, 16.0, 16.19, 15.99, 16.17, 21799900, 350756000.0], [20110315, 16.17, 16.02, 16.1, 15.700000000000001, 15.84, 28438100, 451454016.0], [20110316, 15.84, 15.860000000000001, 16.0, 15.74, 15.950000000000001, 24207500, 384300992.0], [20110317, 15.950000000000001, 15.82, 15.9, 15.68, 15.71, 20726200, 327039008.0], [20110318, 15.71, 15.89, 15.89, 15.75, 15.83, 14524300, 229686000.0], [20110321, 15.83, 15.8, 15.89, 15.72, 15.77, 16015700, 252850000.0], [20110322, 15.77, 15.83, 16.05, 15.65, 16.01, 25194300, 401084992.0], [20110323, 16.01, 15.96, 16.15, 15.92, 16.1, 22679800, 363808992.0], [20110324, 16.1, 16.09, 16.1, 15.950000000000001, 15.98, 16012400, 256090000.0], [20110325, 15.98, 15.98, 16.34, 15.96, 16.26, 36086200, 585086016.0], [20110328, 16.26, 16.37, 16.62, 16.32, 16.330000000000002, 36793200, 605067008.0], [20110329, 16.330000000000002, 16.36, 16.75, 16.31, 16.5, 48258700, 798646976.0], [20110330, 16.5, 16.48, 16.7, 16.35, 16.38, 27507600, 453620000.0], [20110331, 16.38, 16.38, 16.46, 16.01, 16.080000000000002, 21336800, 345191008.0], [20110401, 16.080000000000002, 16.080000000000002, 16.580000000000002, 16.07, 16.57, 32324000, 530033984.0], [20110406, 16.57, 16.6, 17.080000000000002, 16.6, 17.0, 74524304, 1263488000.0], [20110407, 17.0, 17.0, 17.37, 16.85, 17.2, 64881000, 1112313984.0], [20110408, 17.2, 17.16, 17.240000000000002, 16.96, 17.17, 26811700, 458984992.0], [20110411, 17.17, 17.18, 17.55, 17.0, 17.03, 56381800, 974851968.0], [20110412, 17.03, 17.1, 17.35, 16.97, 17.06, 38618100, 662860032.0], [20110413, 17.06, 17.0, 18.05, 16.89, 18.05, 72385104, 1268536960.0], [20110414, 18.05, 18.47, 18.6, 18.1, 18.19, 104925000, 1921868032.0], [20110415, 18.19, 18.21, 18.77, 18.150000000000002, 18.73, 67079400, 1242599936.0], [20110418, 18.73, 18.67, 18.88, 18.45, 18.87, 58014800, 1082013056.0], [20110419, 18.87, 18.63, 18.75, 18.330000000000002, 18.43, 52577700, 975147008.0], [20110420, 18.43, 18.43, 18.55, 17.91, 18.07, 48925600, 891280000.0], [20110421, 18.07, 18.2, 18.43, 18.05, 18.12, 31806200, 579304000.0], [20110422, 18.12, 18.0, 18.13, 17.73, 17.86, 30666800, 548689024.0], [20110425, 17.86, 17.88, 18.27, 17.7, 18.080000000000002, 35864600, 646188992.0], [20110426, 18.080000000000002, 18.04, 18.44, 17.98, 18.42, 38943000, 711900032.0], [20110427, 18.42, 18.43, 18.78, 18.09, 18.28, 53270500, 985539968.0], [20110428, 18.28, 18.42, 19.0, 18.36, 18.62, 64895800, 1215618048.0], [20110429, 18.62, 18.6, 18.6, 17.91, 18.2, 50049500, 911382016.0], [20110503, 18.2, 18.150000000000002, 18.36, 18.07, 18.22, 22105800, 402350016.0], [20110504, 18.22, 18.0, 18.34, 17.68, 17.86, 39381900, 708758016.0], [20110505, 17.86, 17.63, 17.92, 17.62, 17.73, 24603700, 437563008.0], [20110506, 17.73, 17.55, 17.84, 17.46, 17.54, 24111900, 425935008.0], [20110513, 17.54, 17.5, 17.72, 17.0, 17.67, 36798400, 638078976.0], [20110516, 17.67, 17.46, 17.64, 17.14, 17.150000000000002, 19710400, 342548992.0], [20110517, 17.150000000000002, 17.150000000000002, 17.97, 17.150000000000002, 17.86, 31970800, 565241984.0], [20110518, 17.86, 17.740000000000002, 18.41, 17.67, 18.11, 29415300, 532337984.0], [20110519, 18.11, 18.17, 18.36, 17.88, 17.93, 16459900, 297958016.0], [20110520, 17.93, 17.92, 18.59, 17.89, 18.34, 31190000, 572652032.0], [20110523, 18.34, 18.27, 18.3, 17.64, 17.900000000000002, 32912000, 588700032.0], [20110524, 17.900000000000002, 17.8, 18.34, 17.8, 18.16, 29158700, 528777984.0], [20110526, 18.16, 17.93, 18.1, 17.61, 17.79, 29474000, 525548000.0], [20110527, 17.79, 17.7, 17.98, 17.6, 17.6, 23833000, 423279008.0], [20110530, 17.6, 17.47, 17.7, 17.27, 17.57, 15090100, 263972000.0], [20110531, 17.57, 17.57, 17.740000000000002, 17.17, 17.66, 19360700, 338686016.0], [20110601, 17.66, 17.650000000000002, 17.650000000000002, 17.330000000000002, 17.43, 18103500, 316217984.0], [20110602, 17.43, 17.2, 17.330000000000002, 16.490000000000002, 16.7, 43960000, 739553024.0], [20110603, 16.7, 16.61, 16.79, 16.490000000000002, 16.71, 15453600, 257350000.0], [20110607, 16.71, 16.55, 16.92, 16.45, 16.85, 14608900, 244067008.0], [20110608, 16.85, 16.82, 16.82, 16.48, 16.69, 16075900, 267290000.0], [20110609, 16.69, 16.6, 16.81, 16.53, 16.55, 12022200, 200272992.0], [20110610, 16.55, 16.51, 16.75, 16.4, 16.53, 14557100, 240550000.0], [20110613, 16.53, 16.39, 16.45, 16.11, 16.31, 16282200, 265032992.0], [20110614, 16.31, 16.3, 16.82, 16.25, 16.51, 27898300, 463184992.0], [20110615, 16.51, 16.46, 16.62, 16.26, 16.26, 16867700, 275972992.0], [20110616, 16.26, 16.14, 16.23, 15.93, 15.97, 17385000, 279148000.0], [20110617, 15.97, 16.04, 16.12, 15.85, 15.89, 19132900, 305942016.0], [20110620, 15.89, 15.9, 16.04, 15.75, 16.02, 12269100, 195132000.0], [20110621, 16.02, 16.06, 16.330000000000002, 15.99, 16.28, 19391100, 313896000.0], [20110622, 16.28, 16.3, 16.41, 16.18, 16.26, 15194000, 247618000.0], [20110623, 16.26, 16.2, 16.67, 16.15, 16.6, 16588800, 272356992.0], [20110624, 16.6, 16.52, 17.19, 16.5, 16.990000000000002, 32282500, 547044992.0], [20110627, 16.990000000000002, 16.98, 17.53, 16.93, 17.09, 28093300, 483915008.0], [20110628, 17.09, 17.400000000000002, 17.400000000000002, 16.79, 17.04, 20652900, 350987008.0], [20110629, 17.04, 17.13, 17.17, 16.580000000000002, 16.63, 25898100, 435680992.0], [20110630, 16.63, 16.69, 17.21, 16.67, 17.07, 27584000, 468824000.0], [20110701, 17.07, 17.150000000000002, 17.150000000000002, 16.830000000000002, 16.93, 24878900, 422094016.0], [20110704, 16.93, 16.990000000000002, 17.56, 16.97, 17.55, 37824900, 655990016.0], [20110705, 17.55, 17.5, 17.53, 17.28, 17.400000000000002, 19056000, 331712992.0], [20110706, 17.400000000000002, 17.31, 17.37, 17.05, 17.240000000000002, 20647500, 354627008.0], [20110707, 17.240000000000002, 17.5, 17.63, 17.14, 17.29, 33785500, 588625024.0], [20110708, 17.29, 17.29, 17.8, 17.22, 17.52, 26960300, 473536000.0], [20110711, 17.52, 17.39, 17.63, 17.35, 17.400000000000002, 16173400, 282633984.0], [20110712, 17.400000000000002, 17.27, 17.28, 16.94, 17.0, 24514300, 418118016.0], [20110713, 17.0, 17.25, 17.72, 17.13, 17.54, 32429400, 566412032.0], [20110714, 17.54, 17.57, 17.650000000000002, 17.38, 17.580000000000002, 24447800, 428448992.0], [20110715, 17.580000000000002, 17.55, 18.2, 17.39, 17.990000000000002, 37573700, 671465984.0], [20110718, 17.990000000000002, 18.0, 18.13, 17.79, 17.94, 19781400, 354920992.0], [20110719, 17.94, 17.75, 17.76, 17.48, 17.54, 21935500, 385644992.0], [20110720, 17.54, 17.69, 17.740000000000002, 17.38, 17.54, 14593400, 255516000.0], [20110721, 17.54, 17.52, 17.56, 17.17, 17.18, 18897100, 326948000.0], [20110722, 17.18, 17.25, 17.45, 17.150000000000002, 17.21, 12273300, 211870000.0], [20110725, 17.21, 17.1, 17.26, 16.75, 16.87, 19707000, 335512000.0], [20110726, 16.87, 16.88, 17.3, 16.8, 17.23, 17324200, 296943008.0], [20110727, 17.23, 17.05, 17.34, 17.02, 17.18, 15007900, 258034000.0], [20110728, 17.18, 17.01, 17.02, 16.72, 16.85, 18780600, 316188992.0], [20110729, 16.85, 16.92, 17.75, 16.7, 17.34, 31350700, 541257984.0], [20110801, 17.34, 17.2, 17.52, 16.98, 17.2, 20792000, 358425984.0], [20110802, 17.2, 17.05, 17.12, 16.73, 17.0, 19388300, 327408992.0], [20110803, 17.0, 16.78, 17.080000000000002, 16.72, 16.86, 14194400, 240147008.0], [20110804, 16.86, 16.89, 17.2, 16.87, 16.89, 11502200, 195599008.0], [20110805, 16.89, 16.54, 16.62, 16.29, 16.3, 24826900, 408435008.0], [20110808, 16.3, 16.22, 16.51, 15.75, 16.0, 25034700, 403625984.0], [20110809, 16.0, 15.74, 16.23, 15.55, 16.03, 27088500, 430793984.0], [20110810, 16.03, 16.25, 16.4, 16.080000000000002, 16.09, 18298300, 297294016.0], [20110811, 16.09, 15.83, 16.48, 15.8, 16.43, 18987300, 308443008.0], [20110812, 16.43, 16.490000000000002, 16.7, 16.4, 16.64, 18053400, 297982016.0], [20110815, 16.64, 16.65, 17.25, 16.37, 17.13, 30852700, 519120000.0], [20110816, 17.13, 17.09, 17.29, 16.98, 17.05, 19781800, 338284992.0], [20110818, 17.05, 17.080000000000002, 17.330000000000002, 16.67, 16.73, 25245900, 427196992.0], [20110819, 16.73, 16.4, 16.63, 16.29, 16.6, 15545100, 255822000.0], [20110822, 16.6, 16.54, 16.64, 16.27, 16.42, 12807300, 210392992.0], [20110823, 16.42, 16.44, 16.69, 16.37, 16.64, 10465400, 173120992.0], [20110824, 16.64, 16.68, 16.73, 16.35, 16.39, 12520800, 207818000.0], [20110825, 16.39, 16.5, 17.37, 16.39, 17.34, 46535400, 793665024.0], [20110826, 17.34, 17.2, 17.39, 17.13, 17.38, 25855800, 446200000.0], [20110829, 17.38, 17.0, 17.0, 16.56, 16.72, 45187100, 755955968.0], [20110830, 16.72, 16.82, 17.12, 16.67, 16.68, 22000500, 371612000.0], [20110831, 16.68, 16.7, 17.02, 16.55, 16.85, 13043400, 218858000.0], [20110901, 16.85, 16.85, 17.05, 16.79, 16.93, 11465300, 193932000.0], [20110905, 16.93, 16.6, 16.68, 16.36, 16.45, 13828600, 228178000.0], [20110906, 16.45, 16.35, 16.51, 16.3, 16.36, 11350500, 185902000.0], [20110907, 16.36, 16.490000000000002, 16.76, 16.34, 16.66, 13007200, 215260000.0], [20110908, 16.66, 16.66, 16.740000000000002, 16.52, 16.57, 10076600, 167311008.0], [20110909, 16.57, 16.65, 16.87, 16.37, 16.48, 10662800, 176663008.0], [20110913, 16.48, 16.2, 16.53, 16.16, 16.52, 10320500, 168927008.0], [20110914, 16.52, 16.54, 16.59, 16.16, 16.42, 14722600, 241207008.0], [20110915, 16.42, 16.45, 16.68, 16.41, 16.56, 17064200, 282497984.0], [20110916, 16.56, 16.65, 17.1, 16.62, 17.0, 36953500, 626905984.0], [20110919, 17.0, 16.81, 16.82, 16.56, 16.6, 10599800, 176591008.0], [20110920, 16.6, 16.55, 16.92, 16.5, 16.740000000000002, 7712700, 128974000.0], [20110921, 16.740000000000002, 16.740000000000002, 17.2, 16.61, 17.06, 18368600, 312327008.0], [20110922, 17.06, 16.88, 16.94, 16.68, 16.7, 15644700, 262524000.0], [20110923, 16.7, 16.41, 16.830000000000002, 16.330000000000002, 16.62, 15181000, 250804992.0], [20110926, 16.62, 16.43, 16.76, 15.98, 16.04, 19813800, 322611008.0], [20110927, 16.04, 16.2, 16.3, 15.91, 16.17, 13761700, 221844992.0], [20110928, 16.17, 16.28, 16.28, 15.9, 16.0, 9670300, 155236992.0], [20110929, 16.0, 15.9, 16.13, 15.84, 16.04, 11315700, 181407008.0], [20110930, 16.04, 16.080000000000002, 16.22, 16.0, 16.04, 14204000, 228902000.0], [20111010, 16.04, 15.950000000000001, 16.04, 15.450000000000001, 15.5, 20965500, 326892000.0], [20111011, 15.5, 16.0, 16.09, 15.540000000000001, 15.65, 21464900, 339236992.0], [20111012, 15.65, 15.55, 16.4, 15.49, 16.36, 27447200, 442777984.0], [20111013, 16.36, 16.25, 16.43, 16.22, 16.35, 14506400, 236988992.0], [20111014, 16.35, 16.29, 16.42, 16.12, 16.36, 8695200, 141751008.0], [20111017, 16.36, 16.48, 16.71, 16.42, 16.54, 11711500, 194055008.0], [20111018, 16.54, 16.41, 16.44, 15.99, 16.02, 13801200, 223255008.0], [20111019, 16.02, 16.11, 16.28, 16.01, 16.06, 8237400, 132855000.0], [20111020, 16.06, 16.0, 16.03, 15.700000000000001, 15.8, 9245900, 146319008.0], [20111021, 15.8, 15.9, 16.18, 15.77, 16.03, 14082600, 225852000.0], [20111024, 16.03, 16.1, 16.67, 15.93, 16.53, 24059000, 394449984.0], [20111025, 16.53, 16.52, 16.77, 16.4, 16.64, 19957300, 331620992.0], [20111026, 16.64, 16.65, 16.93, 16.6, 16.75, 24416100, 410238016.0], [20111027, 16.75, 16.77, 16.93, 16.61, 16.72, 14650000, 245495008.0], [20111028, 16.72, 17.0, 17.2, 16.88, 17.03, 28495700, 484862016.0], [20111031, 17.03, 17.03, 17.080000000000002, 16.63, 16.88, 14176600, 238720992.0], [20111101, 16.88, 16.76, 17.11, 16.68, 16.85, 17930900, 303128000.0], [20111102, 16.85, 16.64, 17.12, 16.62, 17.12, 19069400, 320967008.0], [20111103, 17.12, 17.11, 17.19, 16.78, 16.88, 26232800, 445806016.0], [20111104, 16.88, 17.0, 17.05, 16.830000000000002, 16.98, 13339600, 226230000.0], [20111107, 16.98, 16.85, 16.92, 16.62, 16.72, 12957700, 217220000.0], [20111108, 16.72, 16.740000000000002, 16.87, 16.66, 16.740000000000002, 9670500, 162043008.0], [20111109, 16.740000000000002, 16.79, 16.96, 16.68, 16.94, 11355200, 190844992.0], [20111110, 16.94, 16.78, 16.97, 16.7, 16.78, 15843600, 266508992.0], [20111111, 16.78, 16.77, 16.84, 16.51, 16.57, 16526700, 274796992.0], [20111114, 16.57, 16.68, 16.85, 16.57, 16.73, 17925000, 299360992.0], [20111115, 16.73, 16.68, 16.72, 16.38, 16.47, 21708800, 357983008.0], [20111116, 16.47, 16.47, 16.48, 15.97, 16.03, 19927200, 322231008.0], [20111117, 16.03, 16.080000000000002, 16.13, 15.94, 15.98, 10961800, 175962000.0], [20111118, 15.98, 15.89, 16.080000000000002, 15.860000000000001, 15.950000000000001, 14386800, 229648992.0], [20111121, 15.950000000000001, 15.97, 15.97, 15.8, 15.950000000000001, 13673600, 217304000.0], [20111122, 15.950000000000001, 15.9, 16.12, 15.82, 16.05, 13281800, 212748000.0], [20111123, 16.05, 16.1, 16.14, 15.72, 15.76, 18894400, 299732992.0], [20111124, 15.76, 15.71, 15.92, 15.59, 15.84, 12146300, 191344000.0], [20111125, 15.84, 15.73, 15.860000000000001, 15.69, 15.790000000000001, 8446200, 133224000.0], [20111128, 15.790000000000001, 15.82, 15.92, 15.71, 15.780000000000001, 9813200, 155000992.0], [20111129, 15.780000000000001, 15.94, 16.01, 15.8, 15.96, 15649400, 249152000.0], [20111130, 15.96, 15.950000000000001, 15.96, 15.48, 15.51, 19165700, 299555008.0], [20111201, 15.51, 15.93, 16.27, 15.85, 15.88, 41183200, 660688000.0], [20111202, 15.88, 15.81, 16.02, 15.74, 15.950000000000001, 18186000, 289399008.0], [20111205, 15.950000000000001, 15.94, 16.04, 15.700000000000001, 15.950000000000001, 11349100, 180714000.0], [20111207, 15.950000000000001, 15.9, 16.15, 15.860000000000001, 16.05, 14862400, 238162000.0], [20111208, 16.05, 16.05, 16.13, 15.81, 15.94, 18705200, 298945984.0], [20111209, 15.94, 15.88, 15.96, 15.790000000000001, 15.85, 8686200, 137984000.0], [20111212, 15.85, 15.860000000000001, 15.96, 15.72, 15.84, 8633100, 137072000.0], [20111213, 15.84, 15.8, 15.93, 15.64, 15.68, 19000400, 300294016.0], [20111214, 15.68, 15.68, 15.76, 15.5, 15.6, 8493100, 132825000.0], [20111215, 15.6, 15.51, 15.58, 15.02, 15.05, 19273600, 294608992.0], [20111216, 15.05, 15.08, 15.39, 14.93, 15.280000000000001, 15737700, 238364000.0], [20111219, 15.280000000000001, 15.17, 15.46, 15.02, 15.35, 12810000, 194558000.0], [20111220, 15.35, 15.3, 15.57, 15.27, 15.33, 9463700, 146040992.0], [20111221, 15.33, 15.47, 15.620000000000001, 15.31, 15.34, 14660800, 227230000.0], [20111222, 15.34, 15.31, 15.56, 15.200000000000001, 15.450000000000001, 10984900, 168904000.0], [20111223, 15.450000000000001, 15.43, 15.610000000000001, 15.36, 15.42, 9946500, 153908000.0], [20111226, 15.42, 15.4, 15.530000000000001, 15.34, 15.42, 7377600, 113827000.0], [20111227, 15.42, 15.41, 15.610000000000001, 15.4, 15.48, 13879700, 214959008.0], [20111228, 15.48, 15.42, 15.56, 15.1, 15.3, 11317900, 173347008.0], [20111229, 15.3, 15.25, 15.42, 15.21, 15.31, 12859200, 197104992.0], [20111230, 15.31, 15.35, 15.59, 15.3, 15.59, 26148700, 402708000.0], [20120104, 15.59, 15.59, 15.59, 15.15, 15.16, 14791000, 227563008.0], [20120105, 15.16, 15.16, 15.55, 15.13, 15.39, 24408000, 375880000.0], [20120106, 15.39, 15.35, 15.51, 15.15, 15.35, 13315100, 204143008.0], [20120109, 15.35, 15.36, 15.81, 15.25, 15.780000000000001, 22113800, 345937984.0], [20120120, 15.780000000000001, 16.73, 16.94, 16.32, 16.78, 58667500, 972825984.0], [20120130, 16.78, 16.81, 16.94, 16.63, 16.71, 33298800, 558094976.0], [20120131, 16.71, 16.72, 16.8, 16.5, 16.64, 17326500, 288275008.0], [20120201, 16.64, 16.580000000000002, 16.8, 16.43, 16.45, 18515800, 307694016.0], [20120202, 16.45, 16.5, 16.96, 16.45, 16.92, 24462300, 410097984.0], [20120203, 16.92, 16.86, 17.04, 16.7, 16.990000000000002, 22996400, 388800000.0], [20120206, 16.990000000000002, 17.0, 17.02, 16.77, 16.830000000000002, 15780800, 266559008.0], [20120207, 16.830000000000002, 16.740000000000002, 16.78, 16.54, 16.59, 12208600, 203100992.0], [20120208, 16.59, 16.580000000000002, 17.01, 16.580000000000002, 16.9, 17227200, 290646016.0], [20120210, 16.9, 16.8, 16.98, 16.8, 16.91, 18211800, 307363008.0], [20120213, 16.91, 16.79, 16.81, 16.580000000000002, 16.68, 21506600, 359692000.0], [20120214, 16.68, 16.65, 16.72, 16.490000000000002, 16.6, 10854600, 179835008.0], [20120215, 16.6, 16.59, 16.76, 16.45, 16.62, 20130500, 334136992.0], [20120216, 16.62, 16.62, 16.69, 16.36, 16.45, 27369200, 451824992.0], [20120217, 16.45, 16.54, 16.57, 16.4, 16.45, 15069000, 248572992.0], [20120220, 16.45, 16.740000000000002, 16.75, 16.44, 16.45, 22420500, 372071008.0], [20120221, 16.45, 16.48, 16.54, 16.34, 16.490000000000002, 15026400, 247188000.0], [20120222, 16.490000000000002, 16.490000000000002, 16.65, 16.44, 16.62, 31739700, 525336992.0], [20120223, 16.62, 16.62, 16.76, 16.59, 16.63, 22626700, 376851008.0], [20120224, 16.63, 16.69, 16.87, 16.53, 16.87, 36410400, 609180992.0], [20120227, 16.87, 16.9, 17.19, 16.76, 16.92, 44761700, 759502016.0], [20120228, 16.92, 16.93, 17.48, 16.9, 17.25, 46014100, 793134976.0], [20120229, 17.25, 17.27, 17.27, 17.02, 17.1, 26302400, 451401984.0], [20120301, 17.1, 17.080000000000002, 17.44, 17.06, 17.23, 29162100, 504303008.0], [20120302, 17.23, 17.23, 17.5, 17.22, 17.48, 29097300, 505353984.0], [20120305, 17.48, 17.53, 17.78, 17.22, 17.27, 35041700, 614488000.0], [20120306, 17.27, 17.21, 17.3, 16.9, 16.95, 33137400, 565065024.0], [20120307, 16.95, 16.8, 17.03, 16.75, 16.8, 20137100, 339796992.0], [20120308, 16.8, 16.92, 17.16, 16.85, 17.03, 28878200, 491703008.0], [20120309, 17.03, 16.9, 16.94, 16.66, 16.87, 53053600, 891070016.0], [20120312, 16.87, 16.88, 16.88, 16.64, 16.7, 27064700, 451971008.0], [20120313, 16.7, 16.75, 16.88, 16.68, 16.85, 23753000, 398817984.0], [20120314, 16.85, 16.92, 17.04, 16.44, 16.48, 43996400, 738596992.0], [20120315, 16.48, 16.490000000000002, 16.580000000000002, 16.25, 16.25, 25804800, 423784992.0], [20120316, 16.25, 16.27, 16.41, 16.16, 16.4, 16786500, 273740992.0], [20120319, 16.4, 16.34, 16.4, 16.2, 16.35, 16746400, 272964000.0], [20120320, 16.35, 16.32, 16.330000000000002, 16.05, 16.07, 20304000, 328052000.0], [20120321, 16.07, 16.2, 16.22, 16.02, 16.1, 15040400, 242480992.0], [20120322, 16.1, 16.11, 16.28, 15.97, 16.19, 17938800, 288804000.0], [20120323, 16.19, 16.11, 16.13, 15.96, 16.01, 11901600, 190843008.0], [20120326, 16.01, 16.02, 16.080000000000002, 15.98, 16.04, 8246100, 132200000.0], [20120327, 16.04, 16.11, 16.16, 16.05, 16.07, 11120900, 179214000.0], [20120328, 16.07, 16.06, 16.1, 15.76, 15.780000000000001, 20448200, 325212992.0], [20120329, 15.780000000000001, 15.780000000000001, 15.780000000000001, 15.46, 15.57, 18886500, 295267008.0], [20120330, 15.57, 15.63, 15.73, 15.59, 15.71, 10631200, 166628000.0], [20120405, 15.71, 15.71, 15.790000000000001, 15.450000000000001, 15.74, 18379200, 287160992.0], [20120406, 15.74, 15.700000000000001, 16.01, 15.63, 15.99, 19387500, 306955008.0], [20120409, 15.99, 15.9, 15.9, 15.700000000000001, 15.75, 9319700, 147459008.0], [20120410, 15.75, 15.72, 15.89, 15.58, 15.88, 19699800, 308913984.0], [20120411, 15.88, 15.68, 15.94, 15.66, 15.83, 10514300, 166106000.0], [20120412, 15.83, 15.84, 16.34, 15.75, 16.330000000000002, 27577900, 443771008.0], [20120413, 16.330000000000002, 16.35, 16.61, 16.2, 16.3, 33774400, 554097984.0], [20120416, 16.3, 16.19, 16.35, 16.080000000000002, 16.18, 13367300, 216400992.0], [20120417, 16.18, 16.14, 16.23, 15.98, 15.99, 11895100, 191092992.0], [20120418, 15.99, 16.02, 16.330000000000002, 16.02, 16.26, 15960000, 258852000.0], [20120419, 16.26, 16.3, 16.37, 16.2, 16.36, 13739100, 223742000.0], [20120420, 16.36, 16.3, 16.6, 16.25, 16.580000000000002, 25807400, 426240000.0], [20120423, 16.580000000000002, 16.54, 16.62, 16.35, 16.42, 19738100, 325312000.0], [20120424, 16.42, 16.4, 17.12, 16.38, 16.76, 47804000, 802958976.0], [20120425, 16.76, 16.62, 16.86, 16.580000000000002, 16.86, 20892300, 350400992.0], [20120426, 16.86, 16.88, 16.91, 16.46, 16.580000000000002, 28341400, 470734016.0], [20120427, 16.580000000000002, 16.63, 16.75, 16.47, 16.56, 16661700, 277246016.0], [20120502, 16.56, 16.72, 16.94, 16.64, 16.78, 26117200, 438591008.0], [20120503, 16.78, 16.78, 16.84, 16.61, 16.63, 16148700, 269467008.0], [20120504, 16.63, 16.61, 16.73, 16.57, 16.71, 14029500, 233812992.0], [20120507, 16.71, 16.61, 16.740000000000002, 16.48, 16.6, 25573000, 423783008.0], [20120508, 16.6, 16.56, 16.580000000000002, 16.45, 16.54, 17512900, 289312000.0], [20120509, 16.54, 16.45, 16.47, 16.12, 16.16, 21367600, 347527008.0], [20120510, 16.16, 16.16, 16.26, 16.07, 16.13, 12942800, 209027008.0], [20120511, 16.13, 16.13, 16.2, 16.01, 16.02, 16251900, 261354000.0], [20120514, 16.02, 16.14, 16.16, 15.9, 15.94, 20696000, 332240000.0], [20120515, 15.94, 15.9, 16.06, 15.8, 16.02, 13445400, 213764000.0], [20120516, 16.02, 16.0, 16.0, 15.75, 15.76, 15030500, 238216000.0], [20120517, 15.76, 15.8, 15.97, 15.76, 15.94, 13338900, 211748992.0], [20120518, 15.94, 15.8, 15.91, 15.66, 15.72, 15786300, 248755008.0], [20120521, 15.72, 15.72, 15.84, 15.700000000000001, 15.77, 8569400, 135114000.0], [20120522, 15.77, 15.83, 15.99, 15.83, 15.97, 11359800, 180940992.0], [20120524, 15.97, 15.88, 15.91, 15.67, 15.71, 19407300, 305713984.0], [20120525, 15.71, 15.72, 15.76, 15.6, 15.620000000000001, 9892900, 154918000.0], [20120528, 15.620000000000001, 15.620000000000001, 15.81, 15.52, 15.81, 13720200, 215528992.0], [20120529, 15.81, 15.8, 15.96, 15.65, 15.93, 28680800, 453700992.0], [20120530, 15.93, 15.860000000000001, 15.88, 15.6, 15.700000000000001, 21712500, 341897984.0], [20120531, 15.700000000000001, 15.67, 15.77, 15.56, 15.69, 15325100, 239888000.0], [20120601, 15.69, 15.700000000000001, 15.88, 15.65, 15.780000000000001, 15835300, 249588992.0], [20120604, 15.780000000000001, 15.610000000000001, 15.64, 15.38, 15.4, 17177700, 266891008.0], [20120605, 15.4, 15.44, 15.46, 15.26, 15.26, 24614400, 377715008.0], [20120606, 15.26, 15.3, 15.35, 15.25, 15.32, 18886000, 288959008.0], [20120607, 15.32, 15.43, 15.48, 15.17, 15.21, 13130200, 201455008.0], [20120608, 15.21, 15.25, 15.27, 14.77, 14.81, 39755700, 593132992.0], [20120611, 14.81, 14.85, 14.93, 14.72, 14.790000000000001, 26550900, 393124992.0], [20120612, 14.790000000000001, 14.700000000000001, 14.780000000000001, 14.450000000000001, 14.530000000000001, 29815500, 434459008.0], [20120613, 14.530000000000001, 14.58, 14.91, 14.5, 14.84, 26011600, 383736000.0], [20120614, 14.84, 14.76, 14.81, 14.61, 14.64, 13047800, 191928992.0], [20120615, 14.64, 14.71, 15.35, 14.71, 15.16, 42295100, 636342016.0], [20120618, 15.16, 15.14, 15.23, 15.06, 15.21, 19873300, 301169984.0], [20120619, 15.21, 15.15, 15.370000000000001, 15.11, 15.25, 14992400, 228552992.0], [20120620, 15.25, 15.33, 15.5, 15.200000000000001, 15.23, 14370700, 220127008.0], [20120621, 15.23, 15.22, 15.23, 14.86, 14.9, 14483200, 217216992.0], [20120625, 14.9, 14.88, 15.06, 14.77, 14.77, 16435800, 245383008.0], [20120626, 14.77, 14.81, 15.01, 14.790000000000001, 14.9, 13492300, 201320992.0], [20120627, 14.9, 14.91, 14.96, 14.8, 14.86, 8177600, 121766000.0], [20120628, 14.86, 14.86, 14.96, 14.71, 14.73, 10084700, 149964000.0], [20120629, 14.73, 14.77, 15.23, 14.700000000000001, 15.16, 18455400, 278224000.0], [20120702, 15.16, 15.23, 15.23, 15.0, 15.15, 15564500, 234575008.0], [20120703, 15.15, 15.11, 15.280000000000001, 15.02, 15.13, 12372700, 187834000.0], [20120704, 15.13, 15.13, 15.48, 15.13, 15.280000000000001, 19766900, 302420992.0], [20120705, 15.280000000000001, 15.23, 15.33, 15.15, 15.19, 10289600, 156808000.0], [20120706, 15.19, 14.950000000000001, 15.200000000000001, 14.75, 15.14, 16545400, 247858000.0], [20120709, 15.14, 15.06, 15.06, 14.71, 14.71, 16095200, 238871008.0], [20120710, 14.71, 14.72, 15.030000000000001, 14.71, 14.91, 12370900, 183975008.0], [20120711, 14.91, 14.86, 14.97, 14.780000000000001, 14.86, 7544400, 112224000.0], [20120712, 14.86, 14.82, 14.94, 14.65, 14.88, 19473000, 287704000.0], [20120713, 14.88, 14.8, 15.14, 14.75, 14.98, 11070000, 165726000.0], [20120716, 14.98, 15.0, 15.07, 14.85, 14.85, 10860200, 162268000.0], [20120717, 14.85, 14.85, 15.040000000000001, 14.82, 15.030000000000001, 9160100, 136786000.0], [20120718, 15.030000000000001, 14.98, 15.030000000000001, 14.85, 15.01, 7561200, 112967000.0], [20120719, 15.01, 14.99, 15.1, 14.88, 15.02, 13626300, 204768000.0], [20120720, 15.02, 14.870000000000001, 14.96, 14.82, 14.85, 10673400, 158679008.0], [20120723, 14.85, 14.76, 14.81, 14.66, 14.81, 15049300, 221835008.0], [20120724, 14.81, 14.75, 14.97, 14.74, 14.8, 10094300, 149950000.0], [20120725, 14.8, 14.8, 14.870000000000001, 14.620000000000001, 14.64, 9840400, 144875008.0], [20120726, 14.64, 14.64, 14.81, 14.61, 14.65, 7290300, 107285000.0], [20120727, 14.65, 14.72, 14.94, 14.65, 14.75, 10966000, 162335008.0], [20120730, 14.75, 14.76, 15.07, 14.76, 14.85, 11842600, 176839008.0], [20120731, 14.85, 14.89, 15.13, 14.86, 15.1, 15313400, 230444000.0], [20120801, 15.1, 15.08, 15.22, 15.0, 15.16, 12186700, 184236000.0], [20120802, 15.16, 15.16, 15.200000000000001, 15.06, 15.16, 8907700, 134826000.0], [20120803, 15.16, 15.15, 15.19, 15.030000000000001, 15.15, 9438700, 142870000.0], [20120806, 15.15, 15.13, 15.22, 15.1, 15.1, 15331200, 232307008.0], [20120807, 15.1, 15.09, 15.15, 14.94, 14.96, 15982500, 239640000.0], [20120808, 14.96, 14.950000000000001, 15.05, 14.94, 15.040000000000001, 11754100, 176391008.0], [20120809, 15.040000000000001, 15.030000000000001, 15.040000000000001, 14.91, 15.040000000000001, 8575000, 128443000.0], [20120810, 15.040000000000001, 15.07, 15.17, 15.07, 15.08, 10549800, 159571008.0], [20120813, 15.08, 15.1, 15.17, 15.02, 15.030000000000001, 10799000, 163090000.0], [20120814, 15.030000000000001, 15.030000000000001, 15.3, 14.94, 15.26, 18037000, 273064000.0], [20120815, 15.26, 15.16, 15.24, 15.01, 15.1, 11614200, 175631008.0], [20120816, 15.1, 15.030000000000001, 15.040000000000001, 14.86, 14.91, 14681500, 219340000.0], [20120817, 14.91, 14.91, 15.1, 14.88, 15.06, 10399600, 156222000.0], [20120820, 15.06, 14.99, 15.0, 14.73, 14.85, 15579500, 231016000.0], [20120821, 14.85, 14.85, 14.88, 14.74, 14.790000000000001, 13021900, 192756992.0], [20120822, 14.790000000000001, 14.8, 14.81, 14.61, 14.67, 12518200, 183731008.0], [20120823, 14.67, 14.68, 14.74, 14.540000000000001, 14.620000000000001, 13128900, 191920992.0], [20120824, 14.620000000000001, 14.59, 14.6, 14.36, 14.370000000000001, 18817900, 271872000.0], [20120827, 14.370000000000001, 14.36, 14.370000000000001, 14.05, 14.11, 16775900, 237771008.0], [20120828, 14.11, 14.13, 14.46, 14.030000000000001, 14.370000000000001, 15910800, 226308000.0], [20120829, 14.370000000000001, 14.3, 14.32, 14.19, 14.280000000000001, 6948300, 99043000.0], [20120830, 14.280000000000001, 14.16, 14.370000000000001, 14.15, 14.280000000000001, 8987300, 128124000.0], [20120831, 14.280000000000001, 14.24, 14.43, 14.19, 14.19, 8561900, 122564000.0], [20120903, 14.19, 14.22, 14.3, 14.18, 14.21, 10112900, 143818000.0], [20120904, 14.21, 14.21, 14.25, 13.82, 13.870000000000001, 20775500, 290804992.0], [20120905, 13.870000000000001, 13.85, 13.870000000000001, 13.540000000000001, 13.620000000000001, 17219000, 235084000.0], [20120906, 13.620000000000001, 13.63, 13.75, 13.56, 13.73, 10356000, 141626000.0], [20120907, 13.73, 13.8, 14.4, 13.76, 14.21, 28173700, 398457984.0], [20120910, 14.21, 14.200000000000001, 14.23, 13.950000000000001, 14.07, 23677700, 332644000.0], [20120911, 14.07, 14.01, 14.05, 13.91, 14.02, 8743600, 122118000.0], [20120912, 14.02, 14.08, 14.15, 13.86, 13.98, 12245200, 171431008.0], [20120913, 13.98, 13.96, 14.030000000000001, 13.89, 13.89, 8244200, 115132000.0], [20120914, 13.89, 13.98, 14.14, 13.86, 14.05, 15327200, 214680992.0], [20120917, 14.05, 14.02, 14.02, 13.68, 13.71, 11471400, 158728992.0], [20120918, 13.71, 13.68, 13.68, 13.49, 13.51, 12250100, 166388992.0], [20120919, 13.51, 13.52, 13.57, 13.21, 13.34, 18434600, 245924000.0], [20120920, 13.34, 13.31, 13.31, 13.0, 13.01, 18134600, 237807008.0], [20120921, 13.01, 13.0, 13.030000000000001, 12.83, 12.88, 15751200, 203492000.0], [20120924, 12.88, 12.82, 13.0, 12.59, 12.91, 17905600, 228728000.0], [20120925, 12.91, 12.88, 12.88, 12.700000000000001, 12.74, 9882500, 126342000.0], [20120926, 12.74, 12.75, 12.790000000000001, 12.6, 12.64, 7078900, 89861000.0], [20120927, 12.64, 12.64, 13.26, 12.63, 13.030000000000001, 21538700, 279688992.0], [20120928, 13.030000000000001, 12.950000000000001, 13.15, 12.89, 13.13, 15095700, 196802000.0], [20121008, 13.13, 13.14, 13.23, 12.9, 12.96, 10638600, 138955008.0], [20121009, 12.96, 13.0, 13.33, 13.0, 13.290000000000001, 16481500, 218228992.0], [20121010, 13.290000000000001, 13.290000000000001, 13.3, 13.200000000000001, 13.290000000000001, 9976500, 132165000.0], [20121011, 13.290000000000001, 13.3, 13.3, 13.18, 13.22, 9574700, 126809000.0], [20121012, 13.22, 13.27, 13.43, 13.21, 13.290000000000001, 10145100, 135067008.0], [20121015, 13.290000000000001, 13.3, 13.31, 13.05, 13.1, 8911900, 117114000.0], [20121016, 13.1, 13.13, 13.35, 13.07, 13.22, 12634600, 167235008.0], [20121017, 13.22, 13.27, 13.38, 13.23, 13.36, 12188100, 162228992.0], [20121018, 13.36, 13.38, 13.56, 13.35, 13.51, 15917800, 214090000.0], [20121019, 13.51, 13.42, 13.46, 13.36, 13.43, 10071300, 135099008.0], [20121022, 13.43, 13.38, 13.51, 13.290000000000001, 13.47, 13408900, 179787008.0], [20121023, 13.47, 13.48, 13.5, 13.27, 13.3, 11680800, 156356992.0], [20121024, 13.3, 13.27, 13.4, 13.23, 13.290000000000001, 8995200, 119926000.0], [20121025, 13.290000000000001, 13.32, 13.34, 13.19, 13.21, 12337700, 163551008.0], [20121026, 13.21, 13.27, 13.3, 12.9, 12.93, 17138000, 224200992.0], [20121029, 12.93, 12.9, 13.05, 12.870000000000001, 12.94, 12964100, 167852992.0], [20121030, 12.94, 12.94, 13.14, 12.92, 13.09, 14292100, 186512000.0], [20121031, 13.09, 13.120000000000001, 13.21, 13.06, 13.16, 7512500, 98717000.0], [20121101, 13.16, 13.16, 13.51, 13.15, 13.38, 13800300, 184644000.0], [20121102, 13.38, 13.38, 13.57, 13.370000000000001, 13.530000000000001, 16333600, 219876992.0], [20121105, 13.530000000000001, 13.540000000000001, 13.71, 13.5, 13.61, 14675400, 199475008.0], [20121106, 13.61, 13.59, 13.620000000000001, 13.38, 13.58, 13017900, 175738000.0], [20121107, 13.58, 13.51, 13.63, 13.43, 13.55, 8816800, 119251000.0], [20121108, 13.55, 13.44, 13.530000000000001, 13.38, 13.38, 8472800, 113907000.0], [20121109, 13.38, 13.370000000000001, 13.44, 13.33, 13.42, 6217000, 83239000.0], [20121112, 13.42, 13.39, 13.63, 13.38, 13.620000000000001, 14534900, 196914000.0], [20121113, 13.620000000000001, 13.61, 13.61, 13.38, 13.42, 9993500, 134504000.0], [20121114, 13.42, 13.5, 13.5, 13.33, 13.38, 7526300, 100889000.0], [20121115, 13.38, 13.3, 13.39, 13.1, 13.15, 7651900, 101637000.0], [20121116, 13.15, 13.1, 13.15, 12.92, 13.1, 14755800, 192143008.0], [20121119, 13.1, 13.02, 13.11, 12.93, 13.09, 9836900, 128001000.0], [20121120, 13.09, 13.09, 13.11, 12.92, 13.08, 7975800, 104041000.0], [20121121, 13.08, 13.040000000000001, 13.3, 12.99, 13.26, 10792600, 141558000.0], [20121122, 13.26, 13.24, 13.26, 13.11, 13.15, 4858900, 63994000.0], [20121123, 13.15, 13.19, 13.33, 13.14, 13.26, 8031800, 106505000.0], [20121126, 13.26, 13.24, 13.25, 13.1, 13.13, 5737200, 75519000.0], [20121127, 13.13, 13.08, 13.19, 13.06, 13.18, 8875200, 116511000.0], [20121128, 13.18, 13.120000000000001, 13.19, 13.08, 13.09, 7213600, 94731000.0], [20121129, 13.09, 13.09, 13.1, 12.74, 12.74, 20497400, 263156000.0], [20121130, 12.74, 12.700000000000001, 12.88, 12.700000000000001, 12.8, 9664600, 123711000.0], [20121203, 12.8, 12.81, 12.83, 12.5, 12.56, 14072700, 177383008.0], [20121204, 12.56, 12.56, 12.77, 12.48, 12.700000000000001, 11692400, 147536992.0], [20121205, 12.700000000000001, 12.66, 13.47, 12.63, 13.39, 40236300, 532825984.0], [20121206, 13.39, 13.35, 13.56, 13.31, 13.51, 36101500, 486216000.0], [20121207, 13.51, 13.51, 14.030000000000001, 13.48, 14.02, 45656700, 632609024.0], [20121210, 14.02, 14.15, 14.42, 13.870000000000001, 14.32, 48181400, 681366016.0], [20121211, 14.32, 14.200000000000001, 14.370000000000001, 14.09, 14.11, 26068300, 370736000.0], [20121212, 14.11, 14.13, 14.39, 14.09, 14.24, 22739600, 323504992.0], [20121213, 14.24, 14.19, 14.22, 14.05, 14.06, 18964900, 268484992.0], [20121214, 14.06, 14.040000000000001, 15.200000000000001, 14.02, 15.18, 77413696, 1143057024.0], [20121217, 15.18, 15.200000000000001, 15.32, 15.0, 15.22, 48778000, 740676992.0], [20121218, 15.22, 15.15, 15.47, 15.040000000000001, 15.25, 41162900, 630112000.0], [20121219, 15.25, 15.200000000000001, 15.34, 15.14, 15.18, 27157600, 413928000.0], [20121220, 15.18, 15.1, 15.15, 14.780000000000001, 15.11, 29347500, 438976992.0], [20121221, 15.11, 15.08, 15.14, 14.85, 14.870000000000001, 24527100, 366606016.0], [20121224, 14.870000000000001, 14.84, 15.21, 14.82, 14.92, 21777800, 327128000.0], [20121225, 14.92, 14.89, 15.58, 14.8, 15.41, 44988100, 691035008.0], [20121226, 15.41, 15.4, 15.450000000000001, 15.25, 15.370000000000001, 30801400, 472347008.0], [20121227, 15.370000000000001, 15.43, 15.56, 15.27, 15.48, 28363000, 436844992.0], [20121228, 15.48, 15.450000000000001, 15.780000000000001, 15.370000000000001, 15.6, 24234900, 377652000.0], [20121231, 15.6, 15.71, 16.17, 15.65, 16.02, 37868400, 605187008.0], [20130104, 16.02, 16.32, 16.45, 15.92, 15.99, 44385100, 717566976.0], [20130107, 15.99, 15.98, 16.35, 15.88, 16.3, 35716900, 578449984.0], [20130108, 16.3, 16.3, 16.37, 15.860000000000001, 16.0, 31247900, 501360000.0], [20130109, 16.0, 15.96, 16.02, 15.8, 15.860000000000001, 25132900, 399696000.0], [20130110, 15.860000000000001, 15.860000000000001, 16.1, 15.790000000000001, 15.870000000000001, 24003000, 383347008.0], [20130111, 15.870000000000001, 15.870000000000001, 16.04, 15.450000000000001, 15.540000000000001, 25126800, 396184000.0], [20130114, 15.540000000000001, 15.49, 17.09, 15.49, 17.09, 93989504, 1568840960.0], [20130115, 17.09, 17.12, 17.92, 17.09, 17.61, 98406400, 1719308032.0], [20130116, 17.61, 17.61, 17.91, 17.22, 17.82, 68270000, 1198985984.0], [20130117, 17.82, 17.7, 18.28, 17.46, 17.740000000000002, 67577200, 1206432000.0], [20130118, 17.740000000000002, 17.87, 18.42, 17.6, 18.330000000000002, 66536700, 1201751040.0], [20130121, 18.330000000000002, 18.3, 19.7, 17.990000000000002, 19.7, 78213600, 1465650944.0], [20130122, 19.7, 19.46, 20.900000000000002, 19.330000000000002, 20.48, 106876896, 2167548928.0], [20130123, 20.48, 20.01, 20.41, 19.3, 20.05, 63569800, 1266082048.0], [20130124, 20.05, 20.03, 20.580000000000002, 19.3, 19.45, 85723600, 1709191040.0], [20130125, 19.45, 19.5, 19.580000000000002, 18.94, 19.150000000000002, 61431200, 1178016000.0], [20130128, 19.150000000000002, 19.16, 21.07, 19.16, 21.07, 116399504, 2365202944.0], [20130129, 21.07, 21.3, 21.55, 20.63, 21.38, 108289400, 2288064000.0], [20130130, 21.38, 21.1, 21.34, 20.8, 21.330000000000002, 58362400, 1233766016.0], [20130131, 21.330000000000002, 21.27, 21.34, 20.8, 21.1, 41588400, 873902016.0], [20130201, 21.1, 21.02, 22.55, 20.79, 22.43, 82408000, 1793444992.0], [20130204, 22.43, 22.26, 22.79, 21.71, 22.01, 85741904, 1906658944.0], [20130205, 22.01, 21.740000000000002, 22.16, 21.19, 21.78, 42689100, 927036992.0], [20130206, 21.78, 21.7, 21.98, 21.45, 21.86, 38082600, 827478976.0], [20130207, 21.86, 21.7, 21.81, 20.31, 20.85, 58612600, 1230116992.0], [20130208, 20.85, 20.78, 21.05, 20.39, 20.75, 46202400, 958772992.0], [20130218, 20.75, 20.91, 21.490000000000002, 20.73, 20.900000000000002, 42181300, 887486016.0], [20130219, 20.900000000000002, 20.8, 21.11, 20.67, 20.81, 48650800, 1017084992.0], [20130220, 20.81, 20.85, 20.990000000000002, 19.69, 20.3, 65915700, 1324230016.0], [20130221, 20.3, 20.0, 20.0, 19.06, 19.6, 74024400, 1445656960.0], [20130222, 19.6, 19.5, 19.69, 18.95, 19.12, 46859500, 907187968.0], [20130225, 19.12, 19.26, 20.3, 19.22, 20.01, 61630000, 1218834944.0], [20130226, 20.01, 19.81, 21.97, 19.7, 20.85, 103481400, 2186226944.0], [20130227, 20.85, 21.01, 21.82, 20.85, 21.02, 70067600, 1492889984.0], [20130228, 21.02, 21.14, 23.0, 21.03, 23.0, 111989104, 2487830016.0], [20130301, 23.0, 22.93, 23.240000000000002, 22.37, 23.06, 103782304, 2371269888.0], [20130304, 23.06, 22.45, 23.0, 21.53, 21.75, 109877904, 2429985024.0], [20130305, 21.75, 21.8, 23.93, 21.79, 23.93, 116898704, 2700252928.0], [20130306, 23.93, 24.5, 24.71, 23.92, 24.25, 113828096, 2762181888.0], [20130307, 24.25, 23.95, 24.12, 22.75, 23.740000000000002, 89267000, 2106339968.0], [20130308, 23.740000000000002, 23.8, 23.98, 22.46, 22.86, 92586800, 2138189952.0], [20130311, 22.86, 22.72, 22.98, 21.85, 22.63, 57329300, 1288819968.0], [20130312, 22.63, 22.6, 22.79, 21.31, 21.72, 84076896, 1845179008.0], [20130313, 21.72, 21.69, 22.580000000000002, 21.61, 22.09, 83690096, 1857825024.0], [20130314, 22.09, 22.0, 22.09, 21.3, 21.67, 57785300, 1259572992.0], [20130315, 21.67, 21.66, 22.63, 20.8, 22.2, 94357400, 2057527040.0], [20130318, 22.2, 21.7, 22.0, 21.21, 21.35, 74529400, 1605426048.0], [20130319, 21.35, 21.3, 21.73, 21.04, 21.5, 52977100, 1135421056.0], [20130320, 21.5, 21.43, 23.27, 21.400000000000002, 23.1, 130937000, 2950191104.0], [20130321, 23.1, 22.990000000000002, 23.21, 22.68, 22.96, 71531696, 1640674944.0], [20130322, 22.96, 22.95, 23.14, 22.78, 23.03, 41182500, 947444992.0], [20130325, 23.03, 23.13, 23.28, 22.67, 22.76, 45289300, 1037164032.0], [20130326, 22.76, 22.59, 22.59, 22.080000000000002, 22.14, 55977300, 1248605952.0], [20130327, 22.14, 22.17, 22.67, 21.92, 22.150000000000002, 38599600, 859814976.0], [20130328, 22.150000000000002, 21.0, 21.0, 19.94, 20.02, 117504304, 2385878016.0], [20130329, 20.02, 20.02, 20.37, 19.64, 20.12, 56984800, 1139476992.0], [20130401, 20.12, 20.2, 20.6, 20.1, 20.39, 38554100, 786200000.0], [20130402, 20.39, 20.38, 20.900000000000002, 20.19, 20.44, 46305400, 952838016.0], [20130403, 20.44, 20.56, 20.79, 20.31, 20.45, 22458900, 461544992.0], [20130408, 20.45, 19.79, 20.1, 19.580000000000002, 19.93, 40771400, 808524992.0], [20130409, 19.93, 19.990000000000002, 20.26, 19.91, 19.94, 38049100, 763833984.0], [20130410, 19.94, 19.88, 19.900000000000002, 19.13, 19.400000000000002, 50776700, 988313984.0], [20130411, 19.400000000000002, 19.59, 19.7, 19.29, 19.41, 31178800, 607689984.0], [20130412, 19.41, 19.45, 19.48, 18.8, 18.900000000000002, 80532200, 1535799040.0], [20130415, 18.900000000000002, 18.94, 19.06, 18.41, 18.56, 57095600, 1065286976.0], [20130416, 18.56, 18.330000000000002, 18.76, 18.1, 18.75, 65549200, 1213261056.0], [20130417, 18.75, 18.7, 18.77, 18.05, 18.490000000000002, 64270300, 1180893056.0], [20130418, 18.490000000000002, 18.22, 19.19, 18.09, 19.1, 90124400, 1685860992.0], [20130419, 19.1, 19.0, 20.6, 18.94, 20.240000000000002, 147838000, 2902667008.0], [20130422, 20.240000000000002, 20.0, 20.37, 19.91, 20.23, 69291400, 1396574976.0], [20130423, 20.23, 20.330000000000002, 20.39, 19.05, 19.080000000000002, 80265904, 1559982976.0], [20130424, 19.080000000000002, 18.75, 19.79, 18.55, 19.400000000000002, 73338000, 1397784960.0], [20130425, 19.400000000000002, 19.0, 19.38, 18.740000000000002, 18.830000000000002, 44685500, 847664000.0], [20130426, 18.830000000000002, 18.990000000000002, 19.22, 18.650000000000002, 18.7, 33673800, 637945024.0], [20130502, 18.7, 18.6, 18.92, 18.400000000000002, 18.91, 23757200, 445019008.0], [20130503, 18.91, 18.98, 20.21, 18.86, 19.73, 72012600, 1419670016.0], [20130506, 19.73, 19.84, 20.56, 19.68, 20.31, 84054400, 1700265984.0], [20130507, 20.31, 20.16, 20.38, 19.88, 20.25, 42417000, 854342976.0], [20130508, 20.25, 20.35, 20.87, 19.92, 20.38, 62878700, 1286249984.0], [20130509, 20.38, 20.27, 20.27, 19.8, 20.13, 48361300, 967721024.0], [20130510, 20.13, 20.0, 20.42, 19.89, 20.19, 38624800, 779054016.0], [20130513, 20.19, 20.11, 20.2, 19.8, 19.92, 32387900, 645920000.0], [20130514, 19.92, 19.92, 19.93, 19.11, 19.29, 49816000, 963270976.0], [20130515, 19.29, 19.29, 19.42, 19.150000000000002, 19.3, 24208200, 466686016.0], [20130516, 19.3, 19.21, 20.47, 19.05, 20.31, 81311504, 1620142976.0], [20130517, 20.31, 20.28, 20.53, 19.92, 20.39, 59580700, 1207256064.0], [20130520, 20.39, 20.48, 21.5, 20.38, 20.98, 87697400, 1842616960.0], [20130521, 20.98, 20.8, 21.21, 20.740000000000002, 21.1, 44757400, 938804992.0], [20130522, 21.1, 21.1, 21.29, 20.92, 21.16, 41311300, 872230976.0], [20130523, 21.16, 21.01, 21.2, 20.5, 20.52, 50740900, 1054438976.0], [20130524, 20.52, 20.55, 20.94, 20.31, 20.69, 33280900, 686838016.0], [20130527, 20.69, 20.59, 20.88, 20.29, 20.42, 35854600, 737774976.0], [20130528, 20.42, 20.42, 21.7, 20.240000000000002, 21.6, 78361696, 1653683968.0], [20130529, 21.6, 21.61, 21.69, 21.22, 21.28, 53259700, 1140653952.0], [20130530, 21.28, 21.22, 21.580000000000002, 21.06, 21.2, 42544100, 905433024.0], [20130531, 21.2, 21.25, 21.490000000000002, 20.98, 20.990000000000002, 36186200, 767273984.0], [20130603, 20.990000000000002, 20.93, 21.19, 20.79, 20.91, 34379200, 720121984.0], [20130604, 20.91, 20.91, 21.330000000000002, 20.78, 21.13, 44215600, 930179968.0], [20130605, 21.13, 21.01, 21.11, 20.62, 20.81, 30574500, 636041984.0], [20130606, 20.81, 20.59, 20.77, 20.04, 20.13, 43527000, 883833024.0], [20130607, 20.13, 20.13, 20.26, 19.41, 19.53, 40200000, 795705024.0], [20130613, 19.53, 19.31, 19.330000000000002, 18.55, 18.79, 38134200, 717936000.0], [20130614, 18.79, 19.0, 19.2, 18.8, 19.06, 32855300, 625124992.0], [20130617, 19.06, 19.16, 19.56, 18.95, 19.240000000000002, 30921000, 596190016.0], [20130618, 19.240000000000002, 19.45, 20.04, 19.45, 19.73, 38959900, 770155008.0], [20130619, 19.73, 19.55, 19.56, 19.150000000000002, 19.240000000000002, 36997700, 714070016.0], [20130620, 19.240000000000002, 11.93, 11.950000000000001, 11.07, 11.18, 90306600, 1029737984.0], [20130621, 11.18, 10.950000000000001, 11.39, 10.85, 11.28, 61400200, 687937024.0], [20130624, 11.28, 11.11, 11.11, 10.15, 10.15, 116667104, 1210827008.0], [20130625, 10.15, 9.8, 10.1, 9.14, 9.98, 171716192, 1643643008.0], [20130626, 9.98, 10.0, 10.0, 9.58, 9.76, 101715104, 992740992.0], [20130627, 9.76, 9.85, 10.0, 9.540000000000001, 9.6, 83586704, 819712000.0], [20130628, 9.6, 9.5, 10.14, 9.3, 9.97, 92664304, 909148032.0], [20130701, 9.97, 9.81, 9.950000000000001, 9.44, 9.75, 80019600, 775395968.0], [20130702, 9.75, 9.78, 9.8, 9.370000000000001, 9.6, 81375296, 776185984.0], [20130703, 9.6, 9.55, 9.55, 9.27, 9.33, 77115800, 723582016.0], [20130704, 9.33, 9.22, 9.57, 9.01, 9.370000000000001, 80515904, 750347008.0], [20130705, 9.370000000000001, 9.35, 9.57, 9.34, 9.370000000000001, 64144600, 606232000.0], [20130708, 9.370000000000001, 9.18, 9.26, 8.97, 8.99, 59500600, 542811008.0], [20130709, 8.99, 9.01, 9.11, 8.97, 9.0, 51215000, 463016992.0], [20130710, 9.0, 9.01, 9.4, 8.99, 9.4, 74724096, 686265024.0], [20130711, 9.4, 9.5, 10.34, 9.5, 10.34, 173361104, 1737228032.0], [20130712, 10.34, 10.5, 10.84, 10.26, 10.34, 211854304, 2237234944.0], [20130715, 10.34, 10.5, 10.76, 10.040000000000001, 10.51, 134165904, 1397980032.0], [20130716, 10.51, 10.35, 10.44, 10.14, 10.38, 101622704, 1045499008.0], [20130717, 10.38, 10.370000000000001, 10.46, 10.1, 10.14, 67368800, 691750016.0], [20130718, 10.14, 10.08, 10.18, 9.78, 9.82, 80668704, 798982016.0], [20130719, 9.82, 9.82, 9.9, 9.41, 9.43, 82736704, 797155008.0], [20130722, 9.43, 9.23, 9.5, 9.120000000000001, 9.42, 65837700, 613752000.0], [20130723, 9.42, 9.47, 10.24, 9.41, 9.96, 124744304, 1234752000.0], [20130724, 9.96, 9.790000000000001, 9.88, 9.55, 9.76, 89972096, 872705984.0], [20130725, 9.76, 9.790000000000001, 10.02, 9.700000000000001, 9.81, 68987400, 681137024.0], [20130726, 9.81, 9.71, 9.76, 9.55, 9.64, 46505000, 448748992.0], [20130729, 9.64, 9.47, 9.52, 9.36, 9.41, 49813000, 469745984.0], [20130730, 9.41, 9.5, 9.93, 9.46, 9.68, 67454096, 655828992.0], [20130731, 9.68, 9.81, 9.99, 9.55, 9.59, 45446800, 442921984.0], [20130801, 9.59, 9.74, 9.92, 9.61, 9.92, 76275000, 748544000.0], [20130802, 9.92, 10.02, 10.1, 9.790000000000001, 9.82, 57741700, 571091008.0], [20130805, 9.82, 9.82, 9.94, 9.77, 9.94, 53143000, 524424992.0], [20130806, 9.94, 9.870000000000001, 10.0, 9.78, 9.92, 59617900, 588828992.0], [20130807, 9.92, 9.88, 10.120000000000001, 9.85, 9.93, 74376400, 743841024.0], [20130808, 9.93, 9.86, 10.05, 9.83, 9.89, 54585900, 542966016.0], [20130809, 9.89, 9.97, 10.02, 9.75, 9.85, 49763400, 491212992.0], [20130812, 9.85, 9.88, 10.450000000000001, 9.85, 10.33, 134836304, 1373703040.0], [20130813, 10.33, 10.31, 10.56, 10.25, 10.5, 120349600, 1252253952.0], [20130814, 10.5, 10.51, 10.83, 10.38, 10.43, 116474400, 1237080064.0], [20130815, 10.43, 10.42, 10.52, 10.18, 10.200000000000001, 58675600, 605654016.0], [20130816, 10.200000000000001, 10.18, 11.22, 10.01, 10.58, 253143392, 2723080960.0], [20130819, 10.58, 10.22, 10.950000000000001, 10.22, 10.790000000000001, 158560304, 1677377024.0], [20130820, 10.790000000000001, 10.71, 11.25, 10.59, 11.0, 153186704, 1676956032.0], [20130821, 11.0, 10.97, 11.1, 10.75, 10.91, 62680400, 682275008.0], [20130822, 10.91, 10.86, 11.25, 10.81, 10.950000000000001, 79080600, 874059008.0], [20130823, 10.950000000000001, 10.950000000000001, 11.07, 10.44, 10.620000000000001, 104396096, 1116167936.0], [20130826, 10.620000000000001, 10.63, 10.950000000000001, 10.5, 10.9, 74327400, 803065984.0], [20130827, 10.9, 10.89, 11.02, 10.76, 10.88, 58688400, 638179008.0], [20130828, 10.88, 10.74, 10.84, 10.53, 10.63, 68220304, 728467968.0], [20130829, 10.63, 10.8, 10.89, 10.6, 10.64, 55125300, 590422976.0], [20130830, 10.64, 10.540000000000001, 10.85, 10.52, 10.61, 52029000, 555843968.0], [20130902, 10.61, 10.74, 10.83, 10.63, 10.75, 50023100, 537024000.0], [20130903, 10.75, 10.790000000000001, 11.200000000000001, 10.72, 11.200000000000001, 115757104, 1276796032.0], [20130904, 11.200000000000001, 11.16, 11.4, 11.05, 11.08, 89262000, 1001843968.0], [20130905, 11.08, 11.08, 11.13, 10.98, 11.03, 34323000, 379656992.0], [20130909, 11.03, 11.28, 12.13, 11.28, 12.13, 220449296, 2639382016.0], [20130910, 12.13, 12.42, 12.65, 11.99, 12.44, 208529408, 2574800896.0], [20130911, 12.44, 12.4, 13.15, 12.200000000000001, 12.69, 170823008, 2186674944.0], [20130912, 12.69, 12.52, 13.86, 12.4, 13.47, 183054000, 2418432000.0], [20130913, 13.47, 13.23, 13.700000000000001, 13.030000000000001, 13.21, 119131904, 1587325952.0], [20130916, 13.21, 13.22, 13.64, 12.67, 13.200000000000001, 143436608, 1874387968.0], [20130917, 13.200000000000001, 13.15, 13.370000000000001, 12.75, 12.790000000000001, 94002600, 1224995968.0], [20130918, 12.790000000000001, 12.75, 12.99, 12.51, 12.790000000000001, 61700200, 786897024.0], [20130923, 12.790000000000001, 12.8, 12.97, 12.620000000000001, 12.88, 72379504, 928672000.0], [20130924, 12.88, 12.86, 12.870000000000001, 11.97, 12.27, 145618896, 1786488064.0], [20130925, 12.27, 12.18, 12.450000000000001, 11.98, 12.030000000000001, 77993000, 949782016.0], [20130926, 12.030000000000001, 11.96, 11.96, 11.5, 11.66, 86071104, 1002417024.0], [20130927, 11.66, 11.63, 12.01, 11.6, 11.9, 68751904, 810755968.0], [20130930, 11.9, 11.9, 12.040000000000001, 11.82, 11.88, 37360100, 445332992.0], [20131008, 11.88, 11.88, 12.34, 11.51, 12.21, 73757400, 888899008.0], [20131009, 12.21, 12.120000000000001, 12.75, 12.02, 12.55, 84408400, 1054297024.0], [20131010, 12.55, 12.6, 12.75, 12.200000000000001, 12.280000000000001, 77626800, 967347968.0], [20131011, 12.280000000000001, 12.41, 12.780000000000001, 12.36, 12.69, 92298600, 1165261056.0], [20131014, 12.69, 12.6, 12.69, 12.47, 12.49, 55293900, 693548032.0], [20131015, 12.49, 12.49, 12.5, 12.13, 12.21, 48446300, 594406976.0], [20131016, 12.21, 12.15, 12.16, 11.93, 12.01, 45239600, 544118976.0], [20131017, 12.01, 12.13, 12.24, 12.0, 12.0, 31361500, 378747008.0], [20131018, 12.0, 12.01, 12.44, 11.96, 12.200000000000001, 51565200, 631500992.0], [20131021, 12.200000000000001, 12.21, 12.38, 12.02, 12.33, 60301200, 736780992.0], [20131022, 12.33, 12.280000000000001, 12.280000000000001, 12.01, 12.05, 51490000, 623985984.0], [20131023, 12.05, 12.17, 13.16, 12.16, 12.58, 154335696, 1957186944.0], [20131024, 12.58, 12.61, 13.15, 12.4, 13.0, 147778400, 1909976960.0], [20131025, 13.0, 12.93, 13.8, 12.86, 13.43, 144110704, 1935858944.0], [20131028, 13.43, 13.4, 13.42, 12.97, 13.13, 87876200, 1154606976.0], [20131029, 13.13, 13.15, 14.4, 13.15, 14.120000000000001, 214154000, 2981260032.0], [20131030, 14.120000000000001, 14.0, 14.49, 13.81, 14.4, 132582200, 1871874048.0], [20131031, 14.4, 14.25, 14.32, 13.75, 13.9, 111296800, 1558478976.0], [20131101, 13.9, 13.88, 14.11, 13.65, 13.870000000000001, 84492096, 1175746944.0], [20131104, 13.870000000000001, 13.98, 14.09, 13.47, 13.56, 73966800, 1013875968.0], [20131105, 13.56, 13.3, 13.69, 12.96, 13.66, 98703504, 1305185024.0], [20131106, 13.66, 13.41, 13.48, 13.06, 13.15, 71528896, 951289984.0], [20131107, 13.15, 13.21, 13.46, 13.1, 13.27, 68650304, 913998016.0], [20131108, 13.27, 13.1, 13.540000000000001, 13.08, 13.33, 72008096, 958252992.0], [20131111, 13.33, 13.33, 13.540000000000001, 13.1, 13.4, 61585000, 823193984.0], [20131112, 13.4, 13.41, 14.1, 13.41, 14.05, 108732600, 1510756992.0], [20131113, 14.05, 13.870000000000001, 13.93, 13.27, 13.33, 82642096, 1127154944.0], [20131114, 13.33, 13.25, 13.36, 12.97, 13.14, 96441200, 1262294016.0], [20131115, 13.14, 13.18, 13.77, 13.06, 13.36, 96702896, 1306568960.0], [20131118, 13.36, 13.48, 14.14, 13.25, 14.09, 128156096, 1761156992.0], [20131119, 14.09, 14.040000000000001, 14.120000000000001, 13.77, 13.82, 83538304, 1161254016.0], [20131120, 13.82, 14.0, 14.200000000000001, 13.75, 13.99, 70523800, 984763008.0], [20131121, 13.99, 13.870000000000001, 13.96, 13.48, 13.94, 94467400, 1289348992.0], [20131122, 13.94, 13.88, 13.9, 13.67, 13.67, 53878400, 741590976.0], [20131125, 13.67, 13.4, 13.790000000000001, 13.36, 13.5, 53232800, 722870016.0], [20131126, 13.5, 13.5, 13.63, 13.4, 13.47, 39201900, 528774016.0], [20131127, 13.47, 13.41, 13.82, 13.370000000000001, 13.57, 57665600, 783820032.0], [20131128, 13.57, 13.57, 13.790000000000001, 13.540000000000001, 13.620000000000001, 61904000, 845915008.0], [20131129, 13.620000000000001, 13.8, 13.89, 13.56, 13.6, 62016300, 850387968.0], [20131202, 13.6, 13.64, 14.06, 13.55, 13.75, 122233104, 1682918016.0], [20131203, 13.75, 13.68, 13.82, 13.3, 13.540000000000001, 80243600, 1081622016.0], [20131204, 13.540000000000001, 13.5, 13.85, 13.36, 13.6, 89180400, 1217121024.0], [20131205, 13.6, 13.58, 13.620000000000001, 13.370000000000001, 13.43, 60748000, 818131968.0], [20131206, 13.43, 13.47, 13.48, 13.24, 13.290000000000001, 48110300, 640155008.0], [20131209, 13.290000000000001, 13.3, 13.39, 13.18, 13.19, 41804400, 553192000.0], [20131210, 13.19, 13.3, 13.34, 13.200000000000001, 13.290000000000001, 32403300, 429632000.0], [20131211, 13.290000000000001, 13.200000000000001, 13.24, 12.68, 12.84, 92520400, 1192541952.0], [20131212, 12.84, 12.71, 12.870000000000001, 12.66, 12.72, 39806200, 507708000.0], [20131213, 12.72, 12.68, 12.69, 12.450000000000001, 12.55, 43034300, 540932992.0], [20131216, 12.55, 12.5, 12.83, 12.5, 12.75, 55566700, 704816000.0], [20131217, 12.75, 12.790000000000001, 12.88, 12.620000000000001, 12.72, 36768000, 470046016.0], [20131218, 12.72, 12.700000000000001, 12.85, 12.65, 12.76, 23274000, 296740000.0], [20131219, 12.76, 12.780000000000001, 12.85, 12.5, 12.5, 35620100, 450676000.0], [20131220, 12.5, 12.51, 12.58, 11.91, 11.91, 68133296, 826323008.0], [20131223, 11.91, 11.92, 12.18, 11.8, 11.950000000000001, 41215300, 495535008.0], [20131224, 11.950000000000001, 12.0, 12.120000000000001, 11.6, 11.700000000000001, 51936400, 617009024.0], [20131225, 11.700000000000001, 11.700000000000001, 11.790000000000001, 11.53, 11.72, 50589900, 589596032.0], [20131226, 11.72, 11.700000000000001, 11.700000000000001, 11.43, 11.450000000000001, 40230000, 463847008.0], [20131227, 11.450000000000001, 11.46, 11.89, 11.43, 11.75, 63066100, 733105024.0], [20131230, 11.75, 11.790000000000001, 11.85, 11.700000000000001, 11.74, 43574400, 512281984.0], [20131231, 11.74, 11.73, 12.39, 11.65, 12.25, 82686400, 1002632000.0], [20140102, 12.25, 12.120000000000001, 12.3, 12.05, 12.23, 48991000, 596222976.0], [20140103, 12.23, 12.15, 12.16, 11.78, 11.93, 55111400, 656630976.0], [20140106, 11.93, 11.89, 12.0, 11.5, 11.67, 58211800, 679280000.0], [20140107, 11.67, 11.53, 11.76, 11.51, 11.63, 33840700, 393976992.0], [20140108, 11.63, 11.64, 11.950000000000001, 11.53, 11.76, 45776800, 538435968.0], [20140109, 11.76, 11.69, 11.99, 11.65, 11.82, 48551800, 576870016.0], [20140110, 11.82, 11.78, 11.950000000000001, 11.66, 11.82, 38119700, 450487008.0], [20140113, 11.82, 11.8, 11.91, 11.49, 11.6, 47887500, 559374976.0], [20140114, 11.6, 11.57, 11.78, 11.450000000000001, 11.72, 36242700, 420715008.0], [20140115, 11.72, 11.700000000000001, 11.74, 11.56, 11.67, 29798800, 346732992.0], [20140116, 11.67, 11.66, 11.8, 11.58, 11.69, 29959300, 350027008.0], [20140117, 11.69, 11.620000000000001, 11.64, 11.450000000000001, 11.48, 42351300, 487423008.0], [20140120, 11.48, 11.48, 11.48, 11.25, 11.3, 30721900, 349153984.0], [20140121, 11.3, 11.32, 11.56, 11.32, 11.36, 26579400, 303577984.0], [20140122, 11.36, 11.36, 11.86, 11.35, 11.790000000000001, 61908400, 723523008.0], [20140123, 11.790000000000001, 11.77, 11.790000000000001, 11.65, 11.700000000000001, 37553500, 439496992.0], [20140124, 11.700000000000001, 11.64, 11.81, 11.57, 11.66, 48528300, 567516032.0], [20140127, 11.66, 11.56, 11.63, 11.35, 11.39, 44299700, 508343008.0], [20140128, 11.39, 11.450000000000001, 11.59, 11.370000000000001, 11.5, 38968300, 446212992.0], [20140129, 11.5, 11.540000000000001, 11.64, 11.5, 11.56, 31210400, 361575008.0], [20140130, 11.56, 11.55, 11.55, 11.38, 11.4, 29141300, 332617984.0], [20140207, 11.4, 11.32, 11.38, 11.1, 11.38, 41875700, 470137984.0], [20140210, 11.38, 11.38, 11.59, 11.35, 11.57, 58122600, 670008000.0], [20140211, 11.57, 11.53, 12.33, 11.43, 12.0, 131046496, 1569553024.0], [20140212, 12.0, 11.870000000000001, 12.200000000000001, 11.85, 11.94, 69462096, 831732992.0], [20140213, 11.94, 11.83, 12.5, 11.8, 12.22, 121819200, 1480576000.0], [20140214, 12.22, 12.11, 12.19, 11.96, 12.08, 58233900, 701905024.0], [20140217, 12.08, 12.1, 12.17, 11.870000000000001, 11.97, 60892100, 727601024.0], [20140218, 11.97, 11.91, 11.93, 11.620000000000001, 11.66, 59606100, 700246016.0], [20140219, 11.66, 11.61, 12.13, 11.61, 12.0, 98817400, 1177762944.0], [20140220, 12.0, 11.93, 12.25, 11.75, 11.76, 76632400, 919006016.0], [20140221, 11.76, 11.82, 11.84, 11.58, 11.6, 47999600, 559681024.0], [20140224, 11.6, 11.450000000000001, 11.48, 11.14, 11.16, 66782000, 750803008.0], [20140225, 11.16, 11.17, 11.35, 11.0, 11.02, 54838700, 611611008.0], [20140226, 11.02, 11.03, 11.22, 11.0, 11.11, 40793700, 453164000.0], [20140227, 11.11, 11.15, 11.35, 11.01, 11.24, 55508600, 621811008.0], [20140228, 11.24, 11.17, 11.24, 10.88, 11.13, 44623700, 493548992.0], [20140303, 11.13, 11.02, 11.08, 10.93, 11.040000000000001, 42743100, 470295008.0], [20140304, 11.040000000000001, 10.99, 11.02, 10.8, 10.98, 52758500, 575054016.0], [20140305, 10.98, 10.89, 10.98, 10.63, 10.700000000000001, 53301600, 575251008.0], [20140306, 10.700000000000001, 10.71, 10.85, 10.51, 10.77, 52738200, 564310016.0], [20140307, 10.77, 10.75, 10.94, 10.72, 10.8, 48865400, 529718016.0], [20140310, 10.8, 10.700000000000001, 10.72, 10.25, 10.31, 54432000, 567572992.0], [20140311, 10.31, 10.31, 10.39, 10.1, 10.24, 45078900, 462135008.0], [20140312, 10.24, 10.27, 10.48, 10.18, 10.35, 51510700, 532491008.0], [20140313, 10.35, 10.48, 10.790000000000001, 10.370000000000001, 10.56, 62662500, 663460992.0], [20140314, 10.56, 10.43, 10.53, 10.27, 10.32, 45039200, 466403008.0], [20140317, 10.32, 10.41, 10.5, 10.34, 10.47, 37297900, 388751008.0], [20140318, 10.47, 10.47, 10.51, 10.33, 10.38, 43181400, 449376992.0], [20140319, 10.38, 10.35, 10.35, 10.15, 10.24, 36302800, 370332000.0], [20140320, 10.24, 10.22, 10.290000000000001, 10.05, 10.1, 45488100, 462702016.0], [20140321, 10.1, 10.07, 10.94, 10.03, 10.790000000000001, 125181104, 1316754048.0], [20140324, 10.790000000000001, 10.77, 10.93, 10.63, 10.790000000000001, 84253800, 908755008.0], [20140325, 10.790000000000001, 10.77, 10.81, 10.56, 10.6, 41575400, 444839008.0], [20140326, 10.6, 10.66, 10.75, 10.540000000000001, 10.700000000000001, 36020600, 383228992.0], [20140327, 10.700000000000001, 10.64, 11.03, 10.52, 10.77, 80313296, 867998976.0], [20140328, 10.77, 10.700000000000001, 10.96, 10.67, 10.78, 53264900, 576611008.0], [20140331, 10.78, 10.85, 10.94, 10.67, 10.77, 32113000, 346028992.0], [20140401, 10.77, 10.72, 10.89, 10.700000000000001, 10.8, 28124200, 303939008.0], [20140402, 10.8, 10.790000000000001, 11.01, 10.73, 10.91, 46039700, 500529984.0], [20140403, 10.91, 10.96, 11.02, 10.76, 10.77, 45365000, 494227008.0], [20140404, 10.77, 10.700000000000001, 10.82, 10.59, 10.790000000000001, 34209000, 366584992.0], [20140408, 10.790000000000001, 10.78, 11.49, 10.78, 11.28, 134292000, 1503024000.0], [20140409, 11.28, 11.27, 11.35, 11.16, 11.19, 55734600, 626176000.0], [20140410, 11.19, 11.21, 11.6, 11.16, 11.36, 77006800, 876017024.0], [20140411, 11.36, 11.34, 11.5, 11.25, 11.4, 59325500, 674561984.0], [20140414, 11.4, 11.35, 11.450000000000001, 11.19, 11.28, 42174100, 476278016.0], [20140415, 11.28, 11.21, 11.23, 10.91, 10.97, 53468800, 589939968.0], [20140416, 10.97, 10.93, 11.13, 10.86, 10.99, 37664600, 414020992.0], [20140417, 10.99, 11.02, 11.08, 10.83, 10.9, 30488500, 333304992.0], [20140418, 10.9, 10.85, 10.88, 10.72, 10.8, 32354400, 349102016.0], [20140421, 10.8, 10.75, 10.9, 10.67, 10.69, 29815600, 321959008.0], [20140422, 10.69, 10.71, 11.18, 10.68, 11.06, 52328100, 569433024.0], [20140423, 11.06, 11.08, 11.450000000000001, 11.08, 11.3, 119102800, 1346114944.0], [20140424, 11.3, 11.42, 11.450000000000001, 11.120000000000001, 11.23, 63400400, 712291968.0], [20140425, 11.23, 11.23, 11.52, 11.11, 11.25, 71433504, 810796032.0], [20140428, 11.25, 11.25, 11.28, 10.96, 11.03, 52604500, 582532992.0], [20140429, 11.03, 11.02, 11.25, 10.92, 11.16, 41362100, 458216000.0], [20140430, 11.16, 11.18, 11.22, 11.09, 11.14, 25959600, 289385984.0], [20140505, 11.14, 11.1, 11.11, 10.83, 10.99, 40327000, 440412992.0], [20140506, 10.99, 10.92, 11.09, 10.9, 10.950000000000001, 26777000, 294196992.0], [20140507, 10.950000000000001, 10.91, 10.950000000000001, 10.85, 10.85, 24191000, 263547008.0], [20140508, 10.85, 10.83, 11.15, 10.81, 10.93, 37962000, 418459008.0], [20140509, 10.93, 10.93, 11.13, 10.9, 11.05, 32191400, 354936000.0], [20140512, 11.05, 11.15, 11.4, 11.02, 11.34, 60199100, 678608000.0], [20140513, 11.34, 11.33, 11.36, 11.19, 11.23, 30583300, 344108992.0], [20140514, 11.23, 11.21, 11.44, 11.21, 11.31, 41612100, 471889984.0], [20140515, 11.31, 11.3, 11.35, 11.15, 11.19, 31262700, 351067008.0], [20140516, 11.19, 11.19, 11.34, 11.18, 11.27, 31177300, 351625984.0], [20140519, 11.27, 11.27, 11.28, 11.14, 11.27, 26110500, 292425984.0], [20140520, 11.27, 11.25, 11.34, 11.17, 11.24, 20576600, 231624992.0], [20140521, 11.24, 11.200000000000001, 11.38, 11.08, 11.33, 26316800, 297217984.0], [20140522, 11.33, 11.33, 11.66, 11.290000000000001, 11.39, 61914100, 713100032.0], [20140523, 11.39, 11.4, 11.61, 11.36, 11.58, 41535600, 478107008.0], [20140526, 11.58, 11.65, 11.65, 11.46, 11.58, 31598900, 365020000.0], [20140527, 11.58, 11.53, 11.700000000000001, 11.5, 11.58, 28440700, 329864992.0], [20140528, 11.58, 11.57, 11.63, 11.39, 11.6, 42703700, 491816000.0], [20140529, 11.6, 11.59, 11.74, 11.49, 11.5, 36223800, 420664000.0], [20140530, 11.5, 11.49, 11.620000000000001, 11.46, 11.5, 31877300, 367350016.0], [20140603, 11.5, 11.5, 11.69, 11.5, 11.51, 27811300, 322371008.0], [20140604, 11.51, 11.51, 11.52, 11.25, 11.33, 32388900, 367011008.0], [20140605, 11.33, 11.3, 11.44, 11.290000000000001, 11.43, 24629100, 280048992.0], [20140606, 11.43, 11.44, 11.48, 11.290000000000001, 11.38, 18643500, 212128992.0], [20140609, 11.38, 11.35, 11.540000000000001, 11.32, 11.48, 31352200, 359580000.0], [20140610, 11.48, 11.52, 11.75, 11.47, 11.75, 62198200, 723590016.0], [20140611, 11.75, 11.68, 11.84, 11.63, 11.78, 43323300, 509140992.0], [20140612, 11.78, 9.620000000000001, 9.77, 9.6, 9.71, 36744100, 355904992.0], [20140613, 9.71, 9.700000000000001, 10.38, 9.68, 10.120000000000001, 123950400, 1246107008.0], [20140616, 10.120000000000001, 10.06, 10.24, 10.02, 10.13, 87818200, 889628992.0], [20140617, 10.13, 10.05, 10.18, 9.98, 10.040000000000001, 54184700, 546273984.0], [20140618, 10.040000000000001, 10.040000000000001, 10.06, 9.81, 9.86, 53855000, 534087008.0], [20140619, 9.86, 9.86, 9.94, 9.68, 9.78, 48308100, 474544992.0], [20140620, 9.78, 9.77, 9.85, 9.74, 9.85, 37207000, 364388992.0], [20140623, 9.85, 9.85, 9.950000000000001, 9.76, 9.77, 43085900, 423339008.0], [20140624, 9.77, 9.78, 9.85, 9.76, 9.8, 28459300, 279235008.0], [20140625, 9.8, 9.8, 9.81, 9.64, 9.77, 27126200, 263555008.0], [20140626, 9.77, 9.71, 9.83, 9.71, 9.82, 34288500, 335699008.0], [20140627, 9.82, 9.790000000000001, 9.870000000000001, 9.71, 9.82, 36752000, 359856000.0], [20140630, 9.82, 9.8, 9.97, 9.790000000000001, 9.91, 44723700, 442036992.0], [20140701, 9.91, 9.91, 9.950000000000001, 9.83, 9.86, 28494300, 281216000.0], [20140702, 9.86, 9.86, 9.9, 9.81, 9.89, 28604100, 281856992.0], [20140703, 9.89, 9.89, 9.99, 9.83, 9.96, 44690400, 443708992.0], [20140704, 9.96, 9.97, 10.01, 9.86, 9.91, 34231100, 339852000.0], [20140707, 9.91, 9.91, 9.93, 9.8, 9.86, 34306100, 337859008.0], [20140708, 9.86, 9.84, 9.93, 9.77, 9.93, 34608700, 341179008.0], [20140709, 9.93, 9.92, 9.92, 9.58, 9.65, 58789100, 573417024.0], [20140710, 9.65, 9.66, 9.73, 9.61, 9.67, 36025700, 348040000.0], [20140711, 9.67, 9.66, 9.700000000000001, 9.64, 9.67, 31832000, 307776000.0], [20140714, 9.67, 9.68, 9.72, 9.57, 9.72, 46311600, 446246016.0], [20140716, 9.72, 9.700000000000001, 9.71, 9.52, 9.61, 61770200, 592430976.0], [20140717, 9.61, 9.6, 9.620000000000001, 9.53, 9.59, 32007200, 306408992.0], [20140718, 9.59, 9.55, 9.65, 9.53, 9.6, 37511500, 360507008.0], [20140721, 9.6, 9.6, 9.6, 9.53, 9.55, 27299500, 260823008.0], [20140722, 9.55, 9.53, 9.8, 9.52, 9.73, 61369800, 594110976.0], [20140723, 9.73, 9.700000000000001, 9.83, 9.68, 9.76, 55570300, 541820992.0], [20140724, 9.76, 9.77, 10.3, 9.76, 10.16, 180582304, 1820306048.0], [20140725, 10.16, 10.200000000000001, 10.26, 10.08, 10.22, 85391296, 868777984.0], [20140728, 10.22, 10.26, 10.9, 10.24, 10.78, 186787904, 1997922048.0], [20140729, 10.78, 10.82, 11.1, 10.73, 10.82, 120182704, 1306061056.0], [20140730, 10.82, 10.82, 11.1, 10.73, 10.75, 81002496, 880625024.0], [20140731, 10.75, 10.75, 10.9, 10.65, 10.870000000000001, 63778400, 685540992.0], [20140801, 10.870000000000001, 10.84, 11.08, 10.700000000000001, 10.700000000000001, 85450896, 930971008.0], [20140804, 10.700000000000001, 10.700000000000001, 10.93, 10.6, 10.93, 83062304, 896723008.0], [20140805, 10.93, 10.950000000000001, 11.09, 10.71, 10.82, 75217504, 817860992.0], [20140806, 10.82, 10.75, 10.75, 10.51, 10.65, 83464704, 884435968.0], [20140807, 10.65, 10.65, 10.68, 10.48, 10.5, 59643400, 629404032.0], [20140808, 10.5, 10.53, 10.620000000000001, 10.46, 10.540000000000001, 55565100, 586028032.0], [20140811, 10.540000000000001, 10.56, 10.75, 10.56, 10.71, 62133100, 663289984.0], [20140812, 10.71, 10.65, 10.66, 10.52, 10.6, 48085200, 508251008.0], [20140813, 10.6, 10.58, 10.71, 10.49, 10.65, 53336400, 564716992.0], [20140814, 10.65, 10.68, 10.75, 10.51, 10.540000000000001, 52369300, 556638016.0], [20140815, 10.540000000000001, 10.540000000000001, 10.63, 10.450000000000001, 10.58, 67508896, 711372992.0], [20140818, 10.58, 10.59, 10.69, 10.55, 10.65, 58902300, 625059008.0], [20140819, 10.65, 10.65, 10.67, 10.51, 10.58, 58082100, 613961024.0], [20140820, 10.58, 10.57, 10.57, 10.44, 10.47, 57328500, 600953024.0], [20140821, 10.47, 10.450000000000001, 10.47, 10.25, 10.34, 63223000, 653438016.0], [20140822, 10.34, 10.290000000000001, 10.41, 10.26, 10.35, 48156100, 497919008.0], [20140825, 10.35, 10.35, 10.35, 10.18, 10.21, 50943400, 521444992.0], [20140826, 10.21, 10.19, 10.27, 10.14, 10.19, 46116500, 469881984.0], [20140827, 10.19, 10.19, 10.39, 10.17, 10.24, 57314600, 588958976.0], [20140828, 10.24, 10.24, 10.25, 10.14, 10.15, 43896900, 447046016.0], [20140829, 10.15, 10.15, 10.25, 10.14, 10.25, 34372600, 350688992.0], [20140901, 10.25, 10.24, 10.33, 10.17, 10.3, 48778200, 501153984.0], [20140902, 10.3, 10.35, 10.49, 10.24, 10.450000000000001, 78800400, 816712000.0], [20140903, 10.450000000000001, 10.47, 10.59, 10.43, 10.5, 76692800, 807419008.0], [20140904, 10.5, 10.5, 10.55, 10.38, 10.55, 62815800, 657750976.0], [20140905, 10.55, 10.55, 10.64, 10.5, 10.57, 59787800, 631001024.0], [20140909, 10.57, 10.55, 10.58, 10.42, 10.46, 56669700, 593195008.0], [20140910, 10.46, 10.4, 10.41, 10.31, 10.33, 53159300, 549288000.0], [20140911, 10.33, 10.33, 10.55, 10.3, 10.370000000000001, 71346096, 743736000.0], [20140912, 10.370000000000001, 10.370000000000001, 10.38, 10.27, 10.370000000000001, 40865400, 421464992.0], [20140915, 10.370000000000001, 10.33, 10.33, 10.25, 10.31, 51541800, 530216000.0], [20140916, 10.31, 10.32, 10.46, 10.24, 10.25, 82834000, 855745984.0], [20140917, 10.25, 10.3, 10.35, 10.200000000000001, 10.26, 55674700, 570332032.0], [20140918, 10.26, 10.21, 10.46, 10.18, 10.33, 76830896, 793782976.0], [20140919, 10.33, 10.3, 10.4, 10.26, 10.38, 57075400, 590539008.0], [20140922, 10.38, 10.33, 10.34, 10.02, 10.06, 79019104, 802793024.0], [20140923, 10.06, 10.06, 10.14, 10.05, 10.1, 46215800, 466700992.0], [20140924, 10.1, 10.07, 10.3, 10.040000000000001, 10.28, 76055200, 774980992.0], [20140925, 10.28, 10.32, 10.33, 10.15, 10.18, 67716704, 693100992.0], [20140926, 10.18, 10.16, 10.17, 10.06, 10.120000000000001, 45363300, 458476992.0], [20140929, 10.120000000000001, 10.14, 10.19, 10.09, 10.120000000000001, 60535800, 613587008.0], [20140930, 10.120000000000001, 10.14, 10.16, 10.1, 10.14, 48398200, 490091008.0], [20141008, 10.14, 10.17, 10.26, 10.14, 10.26, 67468704, 688179008.0], [20141009, 10.26, 10.26, 10.290000000000001, 10.16, 10.200000000000001, 66239300, 676601024.0], [20141010, 10.200000000000001, 10.16, 10.200000000000001, 10.13, 10.16, 65934900, 669473984.0], [20141013, 10.16, 10.120000000000001, 10.14, 10.040000000000001, 10.1, 51987500, 524142016.0], [20141014, 10.1, 10.09, 10.200000000000001, 10.07, 10.120000000000001, 57588300, 582555008.0], [20141015, 10.120000000000001, 10.11, 10.18, 10.02, 10.16, 59765900, 604420992.0], [20141016, 10.16, 10.1, 10.35, 10.08, 10.200000000000001, 132373504, 1355833984.0], [20141017, 10.200000000000001, 10.200000000000001, 10.22, 10.06, 10.120000000000001, 70051104, 709337024.0], [20141020, 10.120000000000001, 10.15, 10.19, 10.09, 10.17, 61117000, 619515008.0], [20141021, 10.17, 10.14, 10.16, 10.07, 10.09, 48632300, 491185984.0], [20141022, 10.09, 10.08, 10.19, 10.06, 10.1, 55946000, 566147968.0], [20141023, 10.1, 10.120000000000001, 10.34, 10.120000000000001, 10.24, 158547904, 1625133056.0], [20141024, 10.24, 10.33, 10.35, 10.15, 10.18, 82098896, 842529024.0], [20141027, 10.18, 10.1, 10.13, 9.98, 10.02, 72956800, 732278016.0], [20141028, 10.02, 10.05, 10.19, 10.05, 10.17, 53065000, 536920000.0], [20141029, 10.17, 10.19, 10.38, 10.14, 10.3, 106527600, 1093979008.0], [20141030, 10.3, 10.31, 10.55, 10.21, 10.43, 152063296, 1578265984.0], [20141031, 10.43, 10.5, 11.35, 10.46, 11.03, 359308416, 3900875008.0], [20141103, 11.03, 11.16, 11.26, 10.98, 11.11, 191683392, 2129641984.0], [20141104, 11.11, 11.15, 11.18, 10.78, 10.85, 131899200, 1443563008.0], [20141105, 10.85, 10.85, 10.950000000000001, 10.66, 10.82, 128587600, 1386577024.0], [20141106, 10.82, 10.82, 10.9, 10.74, 10.84, 64512300, 697761984.0], [20141107, 10.84, 10.81, 11.38, 10.77, 10.91, 223436896, 2470576896.0], [20141110, 10.91, 11.05, 11.25, 10.86, 11.14, 162134800, 1792128000.0], [20141111, 11.14, 11.11, 11.64, 11.07, 11.27, 298139008, 3390990080.0], [20141112, 11.27, 11.19, 11.21, 10.99, 11.200000000000001, 138946208, 1538194048.0], [20141113, 11.200000000000001, 11.18, 11.36, 11.03, 11.05, 134038400, 1498070016.0], [20141114, 11.05, 11.0, 11.01, 10.8, 10.93, 90152600, 980489984.0], [20141117, 10.93, 10.950000000000001, 10.99, 10.71, 10.76, 88959400, 961843008.0], [20141118, 10.76, 10.74, 10.81, 10.56, 10.61, 93029600, 989520000.0], [20141119, 10.61, 10.6, 10.66, 10.540000000000001, 10.63, 59165600, 627088000.0], [20141120, 10.63, 10.58, 10.69, 10.5, 10.63, 68354400, 724358976.0], [20141121, 10.63, 10.620000000000001, 10.86, 10.5, 10.8, 114673104, 1223437952.0], [20141124, 10.8, 10.61, 10.950000000000001, 10.52, 10.78, 222736800, 2397291008.0], [20141125, 10.78, 10.75, 11.02, 10.69, 10.98, 156780192, 1704413056.0], [20141126, 10.98, 10.99, 11.370000000000001, 10.92, 11.21, 218491808, 2437180928.0], [20141127, 11.21, 11.35, 11.51, 11.120000000000001, 11.31, 210385600, 2386849024.0], [20141128, 11.31, 11.27, 12.44, 11.18, 12.44, 484483904, 5793392128.0], [20141201, 12.44, 12.6, 13.040000000000001, 12.15, 12.19, 446521312, 5600611840.0], [20141202, 12.19, 12.14, 13.4, 12.08, 13.120000000000001, 349041088, 4436545024.0], [20141203, 13.120000000000001, 13.120000000000001, 13.89, 12.71, 13.1, 399752992, 5328330240.0], [20141204, 13.1, 13.14, 13.97, 12.9, 13.96, 345017984, 4674285056.0], [20141205, 13.96, 14.05, 15.23, 13.52, 14.530000000000001, 441369696, 6338167808.0], [20141208, 14.530000000000001, 14.21, 15.5, 14.0, 15.23, 392834208, 5883663872.0], [20141209, 15.23, 14.96, 15.530000000000001, 13.71, 13.71, 404542016, 6002898944.0], [20141210, 13.71, 13.6, 14.36, 13.02, 14.19, 352784384, 4800983040.0], [20141211, 14.19, 13.81, 14.58, 13.69, 13.92, 223799504, 3153660928.0], [20141212, 13.92, 13.9, 14.200000000000001, 13.68, 13.94, 164390896, 2291244032.0], [20141215, 13.94, 13.75, 13.75, 13.27, 13.58, 180093600, 2428185088.0], [20141216, 13.58, 13.5, 14.39, 13.44, 14.39, 246907200, 3433988096.0], [20141217, 14.39, 14.4, 15.67, 14.200000000000001, 15.36, 440016608, 6579202048.0], [20141218, 15.36, 15.41, 15.55, 14.6, 14.89, 247024992, 3714888960.0], [20141219, 14.89, 14.82, 15.19, 14.44, 15.0, 193540496, 2880581120.0], [20141222, 15.0, 14.9, 16.16, 14.81, 15.34, 346739104, 5383744000.0], [20141223, 15.34, 14.99, 15.280000000000001, 14.5, 14.75, 179784992, 2688160000.0], [20141224, 14.75, 14.74, 14.85, 13.68, 14.07, 201027104, 2854208000.0], [20141225, 14.07, 14.35, 14.75, 14.040000000000001, 14.69, 199727504, 2887580928.0], [20141226, 14.69, 14.61, 15.18, 14.52, 15.1, 243707296, 3625690112.0], [20141229, 15.1, 15.610000000000001, 16.05, 14.75, 14.92, 258614800, 3983922944.0], [20141230, 14.92, 14.93, 15.59, 14.870000000000001, 15.5, 236607808, 3637484032.0], [20141231, 15.5, 15.610000000000001, 15.88, 15.3, 15.84, 240006496, 3760218112.0], [20150105, 15.84, 15.99, 16.28, 15.6, 16.02, 286043584, 4565386752.0], [20150106, 16.02, 15.85, 16.39, 15.55, 15.780000000000001, 216642096, 3453445888.0], [20150107, 15.780000000000001, 15.56, 15.83, 15.3, 15.48, 170012000, 2634796032.0], [20150108, 15.48, 15.5, 15.57, 14.9, 14.96, 140771392, 2128002944.0], [20150109, 14.96, 14.9, 15.870000000000001, 14.71, 15.08, 250850000, 3835377920.0], [20150112, 15.08, 14.870000000000001, 15.05, 14.5, 14.77, 155328992, 2293104128.0], [20150113, 14.77, 14.65, 14.9, 14.61, 14.68, 81687400, 1204987008.0], [20150114, 14.68, 14.780000000000001, 15.200000000000001, 14.700000000000001, 14.81, 126302896, 1889296000.0], [20150115, 14.81, 14.85, 15.35, 14.71, 15.35, 124217000, 1868795008.0], [20150116, 15.35, 15.4, 15.620000000000001, 15.18, 15.370000000000001, 155584608, 2403345920.0], [20150119, 15.370000000000001, 14.01, 14.57, 13.83, 13.83, 213712304, 3016203008.0], [20150120, 13.83, 13.83, 14.06, 13.56, 13.83, 149101792, 2064280064.0], [20150121, 13.83, 13.88, 14.6, 13.75, 14.42, 194052992, 2758192128.0], [20150122, 14.42, 14.34, 14.52, 14.16, 14.3, 125501600, 1801436032.0], [20150123, 14.3, 14.36, 14.63, 14.3, 14.4, 145918096, 2108745984.0], [20150126, 14.4, 14.36, 14.44, 14.16, 14.34, 105760496, 1508445952.0], [20150127, 14.34, 14.35, 14.370000000000001, 13.83, 13.99, 133949400, 1881058048.0], [20150128, 13.99, 13.870000000000001, 14.3, 13.8, 14.06, 124087696, 1742174976.0], [20150129, 14.06, 13.82, 14.01, 13.75, 13.9, 101675296, 1408824960.0], [20150130, 13.9, 13.93, 14.120000000000001, 13.76, 13.93, 93011600, 1298734976.0], [20150202, 13.93, 13.6, 13.8, 13.55, 13.63, 86093200, 1176948992.0], [20150203, 13.63, 13.780000000000001, 13.99, 13.620000000000001, 13.950000000000001, 88334896, 1217875968.0], [20150204, 13.950000000000001, 14.0, 14.040000000000001, 13.700000000000001, 13.71, 80762304, 1122665984.0], [20150205, 13.71, 14.3, 14.43, 13.76, 13.790000000000001, 191372896, 2710522880.0], [20150206, 13.790000000000001, 13.69, 13.950000000000001, 13.4, 13.51, 103040800, 1411298048.0], [20150209, 13.51, 13.5, 13.68, 13.22, 13.52, 94658600, 1273140992.0], [20150210, 13.52, 13.49, 13.82, 13.42, 13.77, 72487504, 991822976.0], [20150211, 13.77, 13.780000000000001, 13.85, 13.68, 13.73, 55434900, 763414016.0], [20150212, 13.73, 13.75, 13.9, 13.620000000000001, 13.86, 60871500, 838611008.0], [20150213, 13.86, 13.93, 14.18, 13.84, 13.950000000000001, 88774304, 1244514048.0], [20150216, 13.950000000000001, 13.950000000000001, 14.01, 13.73, 13.92, 72120200, 999897984.0], [20150217, 13.92, 13.96, 14.11, 13.93, 13.99, 68049104, 954430016.0], [20150225, 13.99, 14.040000000000001, 14.05, 13.76, 13.8, 57739200, 799193024.0], [20150226, 13.8, 13.8, 14.08, 13.6, 14.07, 102554400, 1424064000.0], [20150227, 14.07, 14.06, 14.16, 13.96, 13.99, 79357000, 1115145984.0], [20150302, 13.99, 14.030000000000001, 14.09, 13.870000000000001, 14.030000000000001, 101879696, 1423602944.0], [20150303, 14.030000000000001, 13.98, 13.98, 13.59, 13.6, 105947600, 1457304960.0], [20150304, 13.6, 13.620000000000001, 13.72, 13.5, 13.57, 81497296, 1108145024.0], [20150305, 13.57, 13.5, 13.530000000000001, 13.290000000000001, 13.38, 82860400, 1109152000.0], [20150306, 13.38, 13.370000000000001, 13.51, 13.35, 13.44, 55704700, 748958976.0], [20150309, 13.44, 13.47, 14.34, 13.32, 14.15, 220532304, 3067984896.0], [20150310, 14.15, 14.0, 14.120000000000001, 13.77, 13.77, 138570592, 1927581056.0], [20150311, 13.77, 13.790000000000001, 14.08, 13.790000000000001, 13.86, 90335400, 1258355968.0], [20150312, 13.86, 14.200000000000001, 14.96, 14.08, 14.6, 330513696, 4805590016.0], [20150313, 14.6, 14.9, 15.610000000000001, 14.8, 14.99, 316398784, 4799933952.0], [20150316, 14.99, 15.1, 15.5, 14.92, 15.41, 221847200, 3387197952.0], [20150317, 15.41, 15.51, 15.8, 15.25, 15.4, 195984096, 3020408064.0], [20150318, 15.4, 15.36, 15.58, 15.290000000000001, 15.51, 183100000, 2823982080.0], [20150319, 15.51, 15.48, 15.48, 15.120000000000001, 15.19, 158030000, 2413981952.0], [20150320, 15.19, 15.19, 15.55, 15.06, 15.32, 197639392, 3027314944.0], [20150323, 15.32, 15.33, 15.56, 15.33, 15.43, 178205504, 2750596096.0], [20150324, 15.43, 15.43, 15.59, 15.22, 15.35, 155919296, 2396552960.0], [20150325, 15.35, 15.280000000000001, 15.32, 14.89, 14.91, 159146800, 2396613120.0], [20150326, 14.91, 14.86, 15.42, 14.71, 15.11, 148789104, 2246002944.0], [20150327, 15.11, 15.1, 15.290000000000001, 14.86, 15.08, 104763800, 1577607040.0], [20150330, 15.08, 15.23, 15.94, 15.1, 15.66, 258261296, 4014724096.0], [20150331, 15.66, 16.04, 16.6, 15.63, 15.75, 273318304, 4393135104.0], [20150401, 15.75, 15.82, 16.14, 15.55, 15.96, 164331600, 2608975872.0], [20150402, 15.96, 16.09, 16.14, 15.620000000000001, 15.8, 140583696, 2222670080.0], [20150403, 15.8, 15.700000000000001, 15.94, 15.610000000000001, 15.85, 143494096, 2262843904.0], [20150407, 15.85, 16.15, 16.96, 16.15, 16.81, 296047200, 4898119168.0], [20150408, 16.81, 16.93, 18.080000000000002, 16.65, 17.92, 337164608, 5784458752.0], [20150409, 17.92, 17.95, 19.05, 17.73, 18.0, 317306304, 5794632192.0], [20150410, 18.0, 18.0, 19.8, 17.85, 19.8, 334020896, 6339649024.0], [20150413, 19.8, 17.0, 17.16, 16.15, 16.54, 480715296, 8021095936.0], [20150414, 16.54, 16.5, 16.5, 16.1, 16.3, 247237504, 4020208896.0], [20150415, 16.3, 16.3, 17.28, 16.1, 16.65, 341764192, 5746874880.0], [20150416, 16.65, 16.34, 17.1, 16.25, 17.0, 246740704, 4102823936.0], [20150417, 17.0, 17.5, 17.5, 16.8, 16.93, 260952304, 4447331840.0], [20150420, 16.93, 17.1, 17.2, 16.16, 16.3, 344725696, 5776437248.0], [20150421, 16.3, 16.32, 16.7, 15.98, 16.56, 241593600, 3943355904.0], [20150422, 16.56, 16.580000000000002, 16.98, 16.5, 16.95, 277314112, 4640334848.0], [20150423, 16.95, 16.98, 17.04, 16.56, 16.66, 231968800, 3893521920.0], [20150424, 16.66, 16.3, 16.51, 16.01, 16.14, 244283600, 3959606016.0], [20150427, 16.14, 16.21, 16.6, 16.2, 16.42, 246056304, 4027939072.0], [20150428, 16.42, 16.45, 17.38, 16.22, 16.7, 476354400, 8014319104.0], [20150429, 16.7, 16.66, 16.75, 16.2, 16.65, 215118800, 3550492928.0], [20150430, 16.65, 16.830000000000002, 17.26, 16.68, 16.7, 289063488, 4899379200.0], [20150504, 16.7, 16.7, 16.7, 16.28, 16.52, 142757504, 2351546880.0], [20150505, 16.52, 16.41, 16.52, 15.5, 15.860000000000001, 229934096, 3685371904.0], [20150506, 15.860000000000001, 15.82, 16.3, 15.49, 15.72, 194991104, 3107565056.0], [20150507, 15.72, 15.72, 15.88, 15.5, 15.67, 125870704, 1968941056.0], [20150508, 15.67, 15.71, 15.98, 15.5, 15.85, 137446800, 2163108096.0], [20150511, 15.85, 15.8, 16.12, 15.49, 16.03, 212307696, 3349065984.0], [20150512, 16.03, 15.98, 16.18, 15.65, 15.96, 198965504, 3166863872.0], [20150513, 15.96, 16.18, 16.25, 15.74, 15.88, 175656096, 2807444992.0], [20150514, 15.88, 16.0, 16.05, 15.69, 15.89, 143802704, 2283603968.0], [20150515, 15.89, 15.8, 15.88, 15.27, 15.450000000000001, 175271600, 2718885120.0], [20150518, 15.450000000000001, 15.200000000000001, 15.35, 14.97, 15.18, 153708400, 2327557888.0], [20150519, 15.18, 15.17, 15.74, 15.05, 15.59, 191781200, 2959557120.0], [20150520, 15.59, 16.01, 16.15, 15.6, 15.74, 258966592, 4115471872.0], [20150521, 15.74, 15.8, 15.89, 15.620000000000001, 15.790000000000001, 140584608, 2214023936.0], [20150522, 15.790000000000001, 15.91, 16.3, 15.82, 16.27, 262190704, 4233675008.0], [20150525, 16.27, 16.35, 16.71, 16.35, 16.6, 273036896, 4518316032.0], [20150526, 16.6, 16.63, 16.7, 16.28, 16.62, 279220800, 4607493120.0], [20150527, 16.62, 16.62, 16.91, 16.4, 16.48, 234121696, 3888992000.0], [20150528, 16.48, 16.5, 16.51, 15.43, 15.5, 273306112, 4404153856.0], [20150529, 15.5, 15.51, 15.67, 15.11, 15.32, 201493200, 3103543040.0], [20150601, 15.32, 15.33, 15.98, 15.19, 15.9, 215836192, 3365458944.0], [20150602, 15.9, 15.89, 15.9, 15.52, 15.77, 190482208, 2991565056.0], [20150603, 15.77, 15.77, 15.950000000000001, 15.5, 15.83, 197523104, 3103859968.0], [20150604, 15.83, 15.85, 16.580000000000002, 15.66, 16.37, 368253184, 5971846144.0], [20150605, 16.37, 16.7, 16.8, 16.03, 16.3, 285545600, 4681141760.0], [20150608, 16.3, 16.32, 17.45, 16.19, 17.29, 508604992, 8596940800.0], [20150609, 17.29, 17.36, 17.45, 16.68, 16.98, 328696704, 5601776128.0], [20150610, 16.98, 16.8, 16.93, 16.53, 16.68, 219838592, 3679460096.0], [20150611, 16.68, 16.68, 16.77, 16.35, 16.48, 170696000, 2811188992.0], [20150612, 16.48, 16.48, 16.63, 16.31, 16.51, 190338800, 3131995904.0], [20150615, 16.51, 16.53, 16.6, 15.9, 15.92, 219217600, 3547149056.0], [20150616, 15.92, 15.8, 16.06, 15.5, 15.64, 181217904, 2858213120.0], [20150617, 15.64, 15.83, 15.89, 15.450000000000001, 15.73, 171594208, 2689989888.0], [20150618, 15.73, 15.68, 15.68, 15.01, 15.38, 160255392, 2468465920.0], [20150619, 15.38, 15.25, 15.39, 14.5, 14.63, 156552000, 2345767936.0], [20150623, 14.63, 14.64, 14.97, 14.11, 14.950000000000001, 180548800, 2643180032.0], [20150624, 14.950000000000001, 15.0, 15.13, 14.700000000000001, 15.120000000000001, 153199600, 2290362880.0], [20150625, 15.120000000000001, 15.58, 15.63, 14.76, 14.870000000000001, 207916400, 3179773952.0], [20150626, 14.870000000000001, 14.64, 14.950000000000001, 13.38, 13.77, 255532096, 3623879936.0], [20150629, 13.77, 14.08, 14.15, 12.75, 13.56, 261294304, 3570319104.0], [20150630, 13.56, 13.540000000000001, 14.540000000000001, 13.38, 14.540000000000001, 254810304, 3572977920.0], [20150701, 14.540000000000001, 14.35, 14.59, 13.74, 13.92, 183540608, 2629095936.0], [20150702, 13.92, 13.9, 14.31, 13.38, 13.75, 198282592, 2762337024.0], [20150703, 13.75, 13.98, 13.99, 12.790000000000001, 13.07, 259745792, 3473335040.0], [20150706, 13.07, 14.3, 14.31, 13.290000000000001, 13.88, 338152608, 4660186112.0], [20150707, 13.88, 13.66, 14.65, 13.21, 14.65, 480831104, 6808003072.0], [20150708, 14.65, 13.81, 14.0, 13.19, 13.19, 499669600, 6762102784.0], [20150709, 13.19, 13.19, 14.44, 12.11, 14.26, 434435488, 5904697856.0], [20150710, 14.26, 13.85, 15.36, 13.61, 14.86, 465098688, 6891580928.0], [20150713, 14.86, 14.4, 14.89, 14.120000000000001, 14.44, 326819584, 4737399808.0], [20150714, 14.44, 14.200000000000001, 14.38, 13.51, 13.870000000000001, 258022896, 3608580096.0], [20150715, 13.870000000000001, 13.66, 13.96, 13.4, 13.58, 162642304, 2225697024.0], [20150716, 13.58, 13.6, 13.76, 13.42, 13.6, 138893904, 1884221056.0], [20150717, 13.6, 13.66, 13.94, 13.530000000000001, 13.82, 168063696, 2304998912.0], [20150720, 13.82, 13.8, 13.8, 13.530000000000001, 13.6, 135868304, 1852316032.0], [20150721, 13.6, 13.51, 13.64, 13.38, 13.57, 113164304, 1529148032.0], [20150722, 13.57, 13.49, 13.540000000000001, 13.34, 13.52, 113809000, 1528782976.0], [20150723, 13.52, 13.46, 13.75, 13.41, 13.67, 148369600, 2022034944.0], [20150724, 13.67, 13.68, 13.700000000000001, 13.32, 13.38, 133930896, 1815659008.0], [20150727, 13.38, 13.25, 13.32, 12.040000000000001, 12.44, 178785904, 2289449984.0], [20150728, 12.44, 12.19, 12.76, 12.15, 12.620000000000001, 201120000, 2509970944.0], [20150729, 12.620000000000001, 12.6, 12.620000000000001, 12.38, 12.6, 97168200, 1210759040.0], [20150730, 12.6, 12.61, 12.64, 12.23, 12.26, 77027800, 962337024.0], [20150731, 12.26, 12.16, 12.42, 12.02, 12.36, 120274600, 1472860032.0], [20150803, 12.36, 12.200000000000001, 12.85, 12.15, 12.82, 140512192, 1757739008.0], [20150804, 12.82, 12.77, 12.99, 12.59, 12.86, 77493696, 988843008.0], [20150805, 12.86, 12.8, 12.950000000000001, 12.57, 12.59, 55180200, 704539008.0], [20150806, 12.59, 12.5, 12.73, 12.43, 12.530000000000001, 45021800, 567208000.0], [20150807, 12.530000000000001, 12.61, 12.72, 12.540000000000001, 12.61, 62201000, 785500992.0], [20150810, 12.61, 12.66, 12.99, 12.55, 12.92, 105311104, 1346324992.0], [20150811, 12.92, 12.91, 12.950000000000001, 12.790000000000001, 12.84, 82849296, 1065323008.0], [20150812, 12.84, 12.69, 12.77, 12.56, 12.57, 68682200, 869580032.0], [20150813, 12.57, 12.51, 12.67, 12.42, 12.57, 60634400, 760265024.0], [20150814, 12.57, 12.69, 12.75, 12.58, 12.64, 82378896, 1043761984.0], [20150817, 12.64, 12.61, 12.69, 12.450000000000001, 12.540000000000001, 67964200, 852588032.0], [20150818, 12.540000000000001, 12.5, 12.74, 11.950000000000001, 12.27, 117632400, 1459671040.0], [20150819, 12.27, 12.1, 12.23, 11.9, 12.23, 95889400, 1157078016.0], [20150820, 12.23, 12.17, 12.17, 11.9, 12.05, 67763400, 815651968.0], [20150821, 12.05, 11.9, 11.99, 11.46, 11.5, 93336704, 1095667968.0], [20150824, 11.5, 11.1, 11.17, 10.35, 10.35, 151802896, 1601528960.0], [20150825, 10.35, 9.85, 10.35, 9.32, 9.46, 219233296, 2122787968.0], [20150826, 9.46, 9.6, 10.23, 9.3, 9.91, 249191904, 2460482048.0], [20150827, 9.91, 10.16, 10.9, 9.86, 10.8, 184923504, 1912162944.0], [20150828, 10.8, 10.89, 11.09, 10.55, 10.83, 160802896, 1728744960.0], [20150831, 10.83, 10.71, 11.07, 10.48, 11.07, 146429696, 1578260992.0], [20150901, 11.07, 10.9, 11.61, 10.61, 11.57, 265766096, 3003859968.0], [20150902, 11.57, 11.18, 12.0, 11.06, 11.84, 281574592, 3273803008.0], [20150907, 11.84, 11.55, 11.56, 10.89, 10.89, 137611008, 1544055040.0], [20150908, 10.89, 10.88, 11.15, 10.59, 11.0, 74729200, 815241024.0], [20150909, 11.0, 11.03, 11.19, 10.88, 11.1, 85107296, 940582016.0], [20150910, 11.1, 11.0, 11.18, 10.94, 11.05, 46520500, 514577984.0], [20150911, 11.05, 11.02, 11.120000000000001, 10.88, 10.96, 42645000, 469296992.0], [20150914, 10.96, 10.99, 11.0, 10.450000000000001, 10.870000000000001, 75645200, 813926976.0], [20150915, 10.870000000000001, 10.69, 10.85, 10.5, 10.57, 54283900, 579041984.0], [20150916, 10.57, 10.59, 11.08, 10.52, 10.9, 56924300, 612766976.0], [20150917, 10.9, 10.85, 11.14, 10.77, 10.77, 62079800, 682337984.0], [20150918, 10.77, 10.84, 10.96, 10.73, 10.81, 31827200, 345063008.0], [20150921, 10.81, 10.700000000000001, 10.89, 10.65, 10.82, 38611100, 416851008.0], [20150922, 10.82, 10.83, 11.06, 10.82, 10.96, 49295500, 541006976.0], [20150923, 10.96, 10.86, 10.91, 10.68, 10.700000000000001, 37115000, 399583008.0], [20150924, 10.700000000000001, 10.76, 10.81, 10.67, 10.71, 25863200, 277273984.0], [20150925, 10.71, 10.69, 10.71, 10.450000000000001, 10.55, 44642000, 471536992.0], [20150928, 10.55, 10.56, 10.59, 10.43, 10.53, 19908700, 209186000.0], [20150929, 10.53, 10.450000000000001, 10.56, 10.32, 10.38, 33360300, 347612000.0], [20150930, 10.38, 10.4, 10.59, 10.39, 10.49, 36465900, 383230016.0], [20151008, 10.49, 10.85, 10.89, 10.700000000000001, 10.700000000000001, 49407000, 533806016.0], [20151009, 10.700000000000001, 10.75, 10.950000000000001, 10.72, 10.9, 47461200, 516310016.0], [20151012, 10.9, 10.96, 11.38, 10.91, 11.23, 84966496, 950601984.0], [20151013, 11.23, 11.200000000000001, 11.26, 11.09, 11.13, 35979800, 401600000.0], [20151014, 11.13, 11.040000000000001, 11.15, 10.94, 10.98, 41898000, 462963008.0], [20151015, 10.98, 10.950000000000001, 11.17, 10.94, 11.17, 48590000, 539102976.0], [20151016, 11.17, 11.21, 11.3, 11.16, 11.23, 57000100, 640488000.0], [20151019, 11.23, 11.27, 11.35, 11.15, 11.26, 72337104, 814910016.0], [20151020, 11.26, 11.200000000000001, 11.38, 11.19, 11.32, 71516304, 807641984.0], [20151021, 11.32, 11.290000000000001, 11.75, 11.18, 11.22, 133262896, 1523591040.0], [20151022, 11.22, 11.25, 11.4, 11.18, 11.33, 82280496, 928960000.0], [20151023, 11.33, 11.39, 11.53, 11.34, 11.47, 93742496, 1073981056.0], [20151026, 11.47, 11.6, 11.81, 11.44, 11.52, 108591696, 1260871936.0], [20151027, 11.52, 11.5, 11.64, 11.34, 11.48, 58043600, 664648000.0], [20151028, 11.48, 11.46, 11.48, 11.25, 11.27, 54481100, 619790016.0], [20151029, 11.27, 11.3, 11.36, 11.25, 11.27, 31670300, 357830016.0], [20151030, 11.27, 11.3, 11.42, 11.27, 11.36, 53593000, 607980032.0], [20151102, 11.36, 11.27, 11.32, 11.1, 11.14, 48443500, 544000000.0], [20151103, 11.14, 11.15, 11.21, 11.01, 11.05, 39126500, 434817984.0], [20151104, 11.05, 11.08, 11.700000000000001, 11.05, 11.69, 130724400, 1493255040.0], [20151105, 11.69, 11.6, 12.57, 11.55, 12.07, 229218896, 2780265984.0], [20151106, 12.07, 12.02, 12.41, 11.92, 12.39, 146319392, 1781330944.0], [20151109, 12.39, 12.5, 13.38, 12.46, 12.94, 241388704, 3137640960.0], [20151110, 12.94, 12.8, 13.07, 12.61, 12.75, 112502704, 1438706944.0], [20151111, 12.75, 12.700000000000001, 12.780000000000001, 12.38, 12.55, 102173504, 1280173952.0], [20151112, 12.55, 12.6, 12.65, 12.280000000000001, 12.4, 67113904, 833753024.0], [20151113, 12.4, 12.22, 12.48, 12.19, 12.24, 58755500, 722252032.0], [20151116, 12.24, 12.13, 12.39, 12.09, 12.34, 55984800, 685977024.0], [20151117, 12.34, 12.41, 12.700000000000001, 12.36, 12.5, 104648600, 1315319040.0], [20151118, 12.5, 12.46, 12.700000000000001, 12.31, 12.42, 79370400, 991513024.0], [20151119, 12.42, 12.4, 12.51, 12.33, 12.5, 47112000, 585571008.0], [20151120, 12.5, 12.5, 12.59, 12.42, 12.55, 59803600, 747486976.0], [20151123, 12.55, 12.55, 12.6, 12.38, 12.450000000000001, 60797500, 760492992.0], [20151124, 12.450000000000001, 12.41, 12.450000000000001, 12.16, 12.280000000000001, 66421400, 812675008.0], [20151125, 12.280000000000001, 12.21, 12.370000000000001, 12.17, 12.32, 51346200, 629507008.0], [20151126, 12.32, 12.36, 12.38, 12.200000000000001, 12.23, 55221000, 679692032.0], [20151127, 12.23, 12.18, 12.200000000000001, 11.53, 11.73, 72802496, 867702016.0], [20151130, 11.73, 11.72, 11.870000000000001, 11.5, 11.74, 65849300, 770220992.0], [20151201, 11.74, 11.700000000000001, 11.86, 11.51, 11.75, 68025296, 793118016.0], [20151202, 11.75, 11.700000000000001, 12.64, 11.66, 12.51, 161576000, 1978749952.0], [20151203, 12.51, 12.39, 12.75, 12.25, 12.450000000000001, 142597600, 1786008064.0], [20151204, 12.450000000000001, 12.31, 12.38, 12.08, 12.120000000000001, 76453200, 934905984.0], [20151207, 12.120000000000001, 12.18, 12.25, 12.040000000000001, 12.15, 40279200, 488369984.0], [20151208, 12.15, 12.07, 12.09, 11.9, 11.96, 50310100, 602568000.0], [20151209, 11.96, 11.92, 12.120000000000001, 11.9, 11.99, 42938400, 515596000.0], [20151210, 11.99, 11.950000000000001, 12.14, 11.91, 11.96, 41760300, 502326016.0], [20151211, 11.96, 11.91, 11.92, 11.73, 11.83, 37950800, 448800000.0], [20151214, 11.83, 11.73, 12.11, 11.71, 12.07, 58723600, 698792000.0], [20151215, 12.07, 12.030000000000001, 12.09, 11.86, 11.92, 36448700, 436556992.0], [20151216, 11.92, 11.98, 12.01, 11.88, 11.89, 39276200, 468510016.0], [20151217, 11.89, 11.97, 12.14, 11.96, 12.07, 64827400, 780891008.0], [20151218, 12.07, 12.030000000000001, 12.55, 12.02, 12.23, 102294400, 1257360000.0], [20151221, 12.23, 12.14, 12.72, 12.11, 12.51, 128114200, 1595741056.0], [20151222, 12.51, 12.5, 12.620000000000001, 12.38, 12.43, 69809104, 870121024.0], [20151223, 12.43, 12.47, 12.780000000000001, 12.4, 12.48, 103901800, 1302340992.0], [20151224, 12.48, 12.46, 12.56, 12.24, 12.34, 64022900, 791974976.0], [20151225, 12.34, 12.38, 12.47, 12.33, 12.41, 39984500, 495638016.0], [20151228, 12.41, 12.43, 12.46, 11.98, 11.98, 82240800, 1003009984.0], [20151229, 11.98, 11.99, 12.1, 11.97, 12.09, 61980200, 744718016.0], [20151230, 12.09, 12.09, 12.11, 11.950000000000001, 12.1, 53266700, 641276992.0], [20151231, 12.1, 12.1, 12.13, 11.98, 11.99, 49125800, 591643008.0], [20160104, 11.99, 12.0, 12.030000000000001, 11.23, 11.33, 56349700, 660376000.0], [20160105, 11.33, 11.27, 11.57, 11.15, 11.4, 66326900, 755531008.0], [20160106, 11.4, 11.42, 11.56, 11.39, 11.53, 51570600, 591697984.0], [20160107, 11.53, 11.41, 11.41, 10.91, 10.94, 17476100, 194868992.0], [20160108, 10.94, 11.21, 11.290000000000001, 10.9, 11.120000000000001, 74752704, 831334016.0], [20160111, 11.120000000000001, 11.0, 11.08, 10.68, 10.76, 73201296, 800683008.0], [20160112, 10.76, 10.83, 10.91, 10.64, 10.81, 56164200, 605969984.0], [20160113, 10.81, 10.89, 10.94, 10.700000000000001, 10.71, 39170900, 424371008.0], [20160114, 10.71, 10.59, 10.8, 10.48, 10.77, 66631400, 708534016.0], [20160115, 10.77, 10.66, 10.8, 10.42, 10.46, 44820200, 474908000.0], [20160118, 10.46, 10.34, 10.56, 10.3, 10.41, 42104000, 439916992.0], [20160119, 10.41, 10.450000000000001, 10.78, 10.41, 10.71, 50110900, 532073984.0], [20160120, 10.71, 10.700000000000001, 10.8, 10.44, 10.540000000000001, 60375200, 640968000.0], [20160121, 10.540000000000001, 10.48, 10.75, 10.32, 10.32, 60614500, 638126976.0], [20160122, 10.32, 10.4, 10.450000000000001, 10.22, 10.4, 46675200, 482984000.0], [20160125, 10.4, 10.4, 10.44, 10.33, 10.370000000000001, 37643100, 390734016.0], [20160126, 10.370000000000001, 10.32, 10.32, 9.86, 9.870000000000001, 64790100, 653561024.0], [20160127, 9.870000000000001, 9.93, 9.98, 9.6, 9.88, 56903700, 558510016.0], [20160128, 9.88, 9.82, 9.89, 9.65, 9.69, 30254000, 296055008.0], [20160129, 9.69, 9.74, 10.08, 9.69, 10.0, 54443500, 540544000.0], [20160201, 10.0, 9.98, 10.01, 9.74, 9.8, 41773200, 412635008.0], [20160202, 9.8, 9.8, 10.03, 9.78, 9.950000000000001, 36910400, 367360000.0], [20160203, 9.950000000000001, 9.85, 9.89, 9.77, 9.85, 27457200, 269996992.0], [20160204, 9.85, 9.89, 10.0, 9.88, 9.950000000000001, 37309900, 370585984.0], [20160205, 9.950000000000001, 9.96, 9.97, 9.91, 9.92, 27089300, 269184000.0], [20160215, 9.92, 9.66, 9.85, 9.65, 9.790000000000001, 27849900, 271172992.0], [20160216, 9.790000000000001, 9.84, 10.03, 9.83, 10.01, 42838600, 427507008.0], [20160217, 10.01, 10.03, 10.22, 9.99, 10.15, 58516700, 590537984.0], [20160218, 10.15, 10.18, 10.22, 10.09, 10.09, 40617800, 412336992.0], [20160219, 10.09, 10.09, 10.14, 9.99, 10.040000000000001, 31889800, 320939008.0], [20160222, 10.040000000000001, 10.13, 10.31, 10.06, 10.290000000000001, 61773900, 630251008.0], [20160223, 10.290000000000001, 10.290000000000001, 10.290000000000001, 10.05, 10.120000000000001, 42587400, 432315008.0], [20160224, 10.120000000000001, 10.06, 10.15, 10.01, 10.15, 30010300, 302497984.0], [20160225, 10.15, 10.120000000000001, 10.13, 9.6, 9.67, 62207200, 615004032.0], [20160226, 9.67, 9.77, 9.83, 9.66, 9.790000000000001, 39215400, 382633984.0], [20160229, 9.790000000000001, 9.790000000000001, 9.81, 9.42, 9.56, 56689600, 542184000.0], [20160301, 9.56, 9.620000000000001, 9.77, 9.58, 9.700000000000001, 37791000, 365148992.0], [20160302, 9.700000000000001, 9.75, 10.13, 9.72, 10.1, 67661296, 673625984.0], [20160303, 10.1, 10.09, 10.18, 10.040000000000001, 10.11, 55308900, 559044992.0], [20160304, 10.11, 10.09, 10.5, 10.07, 10.4, 138124896, 1429272960.0], [20160307, 10.4, 10.35, 10.49, 10.3, 10.34, 60635200, 630155008.0], [20160308, 10.34, 10.36, 10.36, 9.94, 10.28, 64315600, 650470976.0], [20160309, 10.28, 10.14, 10.22, 10.040000000000001, 10.17, 32590000, 330124000.0], [20160310, 10.17, 10.24, 10.35, 10.13, 10.15, 47402000, 486414016.0], [20160311, 10.15, 10.1, 10.22, 10.040000000000001, 10.16, 38373600, 389638016.0], [20160314, 10.16, 10.21, 10.46, 10.21, 10.26, 65515800, 679161024.0], [20160315, 10.26, 10.28, 10.36, 10.16, 10.32, 41792000, 428785984.0], [20160316, 10.32, 10.27, 10.450000000000001, 10.25, 10.35, 66488600, 690086976.0], [20160317, 10.35, 10.36, 10.48, 10.3, 10.42, 61099600, 635180992.0], [20160318, 10.42, 10.42, 10.57, 10.4, 10.540000000000001, 79721504, 836564992.0], [20160321, 10.540000000000001, 10.55, 10.86, 10.55, 10.8, 92043200, 987763968.0], [20160322, 10.8, 10.77, 10.94, 10.69, 10.72, 62548200, 675406016.0], [20160323, 10.72, 10.71, 10.77, 10.61, 10.700000000000001, 43027800, 458963008.0], [20160324, 10.700000000000001, 10.61, 10.63, 10.5, 10.52, 37240600, 393411008.0], [20160325, 10.52, 10.51, 10.6, 10.5, 10.59, 23707000, 250338000.0], [20160328, 10.59, 10.620000000000001, 10.65, 10.450000000000001, 10.48, 35862100, 378972992.0], [20160329, 10.48, 10.51, 10.52, 10.38, 10.43, 31831700, 332422016.0], [20160330, 10.43, 10.48, 10.700000000000001, 10.47, 10.700000000000001, 53969900, 572627008.0], [20160331, 10.700000000000001, 10.71, 10.75, 10.64, 10.64, 41838700, 447265984.0], [20160401, 10.64, 10.620000000000001, 10.69, 10.5, 10.66, 36934100, 391830016.0], [20160405, 10.66, 10.620000000000001, 10.81, 10.5, 10.700000000000001, 59230800, 632377984.0], [20160406, 10.700000000000001, 10.68, 10.75, 10.61, 10.72, 43525900, 464961984.0], [20160407, 10.72, 10.72, 10.73, 10.59, 10.59, 37771900, 401948992.0], [20160408, 10.59, 10.55, 10.67, 10.5, 10.57, 37655300, 397998016.0], [20160411, 10.57, 10.6, 10.8, 10.6, 10.72, 78638600, 840486016.0], [20160412, 10.72, 10.700000000000001, 10.71, 10.620000000000001, 10.67, 29859900, 318537984.0], [20160413, 10.67, 10.73, 10.97, 10.71, 10.81, 85676000, 929857984.0], [20160414, 10.81, 10.88, 10.9, 10.790000000000001, 10.84, 32364600, 350702016.0], [20160415, 10.84, 10.84, 10.94, 10.8, 10.88, 49722400, 541052032.0], [20160418, 10.88, 10.82, 10.85, 10.73, 10.73, 35065400, 377791008.0], [20160419, 10.73, 10.77, 10.81, 10.71, 10.77, 21823900, 234479008.0], [20160420, 10.77, 10.77, 10.78, 10.36, 10.52, 60658600, 640148992.0], [20160421, 10.52, 10.52, 10.63, 10.450000000000001, 10.51, 55879900, 588731008.0], [20160422, 10.51, 10.46, 10.620000000000001, 10.41, 10.55, 35967700, 379176000.0], [20160425, 10.55, 10.56, 10.56, 10.42, 10.5, 34925700, 366532992.0], [20160426, 10.5, 10.48, 10.6, 10.46, 10.59, 29169900, 306961984.0], [20160427, 10.59, 10.58, 10.61, 10.52, 10.57, 23955300, 253308000.0], [20160428, 10.57, 10.58, 10.76, 10.540000000000001, 10.66, 45746000, 487260992.0], [20160429, 10.66, 10.64, 10.64, 10.55, 10.57, 40497700, 428582016.0], [20160503, 10.57, 10.58, 10.72, 10.52, 10.68, 48910200, 521136992.0], [20160504, 10.68, 10.68, 10.75, 10.66, 10.72, 41243500, 441848000.0], [20160505, 10.72, 10.69, 10.72, 10.65, 10.72, 23951600, 256002000.0], [20160506, 10.72, 10.73, 10.73, 10.52, 10.52, 34654500, 367408000.0], [20160509, 10.52, 10.5, 10.53, 10.32, 10.35, 41117100, 428356000.0], [20160510, 10.35, 10.34, 10.370000000000001, 10.27, 10.28, 29259900, 301767008.0], [20160511, 10.28, 10.3, 10.44, 10.3, 10.370000000000001, 32728900, 339004992.0], [20160512, 10.370000000000001, 10.31, 10.4, 10.25, 10.38, 32588500, 336792000.0], [20160513, 10.38, 10.35, 10.4, 10.33, 10.35, 18426600, 191007008.0], [20160516, 10.35, 10.32, 10.36, 10.25, 10.36, 21522400, 221931008.0], [20160517, 10.36, 10.36, 10.370000000000001, 10.24, 10.3, 25042400, 257859008.0], [20160518, 10.3, 10.290000000000001, 10.32, 10.17, 10.3, 53415000, 547075968.0], [20160519, 10.3, 10.27, 10.32, 10.25, 10.25, 17077700, 175591008.0], [20160520, 10.25, 10.24, 10.33, 10.19, 10.3, 20670300, 212276992.0], [20160523, 10.3, 10.33, 10.34, 10.25, 10.28, 32364600, 333300000.0], [20160524, 10.28, 10.27, 10.28, 10.19, 10.21, 25929400, 265042000.0], [20160525, 10.21, 10.25, 10.28, 10.19, 10.23, 20423500, 209019008.0], [20160526, 10.23, 10.22, 10.27, 10.17, 10.22, 26139600, 266736000.0], [20160527, 10.22, 10.22, 10.290000000000001, 10.19, 10.27, 22281800, 228376992.0], [20160530, 10.27, 10.25, 10.28, 10.200000000000001, 10.28, 38094600, 390119008.0], [20160531, 10.28, 10.26, 10.57, 10.26, 10.55, 94646704, 991667968.0], [20160601, 10.55, 10.51, 10.55, 10.44, 10.48, 55675000, 584161024.0], [20160602, 10.48, 10.47, 10.48, 10.42, 10.46, 29303600, 306268992.0], [20160603, 10.46, 10.47, 10.52, 10.41, 10.5, 42338900, 443039008.0], [20160606, 10.5, 10.51, 10.53, 10.450000000000001, 10.51, 33833200, 354998016.0], [20160607, 10.51, 10.52, 10.53, 10.48, 10.52, 22928200, 240887008.0], [20160608, 10.52, 10.540000000000001, 10.540000000000001, 10.46, 10.5, 26818800, 281651008.0], [20160613, 10.5, 10.46, 10.47, 10.33, 10.33, 34481600, 358996000.0], [20160614, 10.33, 10.34, 10.41, 10.32, 10.4, 27363700, 283577984.0], [20160615, 10.4, 10.33, 10.48, 10.32, 10.44, 37817200, 394032992.0], [20160616, 10.44, 8.57, 8.6, 8.53, 8.57, 38667000, 331192000.0], [20160617, 8.57, 8.57, 8.61, 8.540000000000001, 8.58, 31517300, 270236000.0], [20160620, 8.58, 8.59, 8.6, 8.56, 8.6, 27073100, 232204992.0], [20160621, 8.6, 8.61, 8.65, 8.58, 8.61, 38074900, 327940000.0], [20160622, 8.61, 8.6, 8.73, 8.58, 8.73, 47800200, 413947008.0], [20160623, 8.73, 8.67, 8.700000000000001, 8.63, 8.66, 33561400, 290489984.0], [20160624, 8.66, 8.64, 8.700000000000001, 8.52, 8.57, 42766400, 367771008.0], [20160627, 8.57, 8.57, 8.64, 8.540000000000001, 8.61, 32521400, 280044000.0], [20160628, 8.61, 8.58, 8.64, 8.56, 8.63, 33651900, 289121984.0], [20160629, 8.63, 8.63, 8.69, 8.620000000000001, 8.69, 36961100, 319908000.0], [20160630, 8.69, 8.69, 8.74, 8.66, 8.700000000000001, 36220400, 315051008.0], [20160701, 8.700000000000001, 8.69, 8.73, 8.68, 8.71, 34893000, 303652000.0], [20160704, 8.71, 8.69, 8.86, 8.67, 8.81, 60825700, 534656000.0], [20160705, 8.81, 8.8, 8.83, 8.77, 8.81, 42203700, 371422016.0], [20160706, 8.81, 8.8, 8.82, 8.76, 8.790000000000001, 32295000, 283827008.0], [20160707, 8.790000000000001, 8.790000000000001, 8.8, 8.74, 8.78, 31285300, 274336992.0], [20160708, 8.78, 8.790000000000001, 8.790000000000001, 8.73, 8.74, 26134200, 228778000.0], [20160711, 8.74, 8.75, 8.790000000000001, 8.74, 8.75, 36537200, 320332992.0], [20160712, 8.75, 8.75, 8.89, 8.74, 8.88, 71183200, 627505024.0], [20160713, 8.88, 8.88, 9.05, 8.86, 8.99, 79828800, 716796992.0], [20160714, 8.99, 8.97, 9.0, 8.91, 8.94, 35969900, 321888992.0], [20160715, 8.94, 8.950000000000001, 9.0, 8.91, 8.99, 35203300, 315555008.0], [20160718, 8.99, 8.99, 9.08, 8.97, 9.040000000000001, 50693400, 457358016.0], [20160719, 9.040000000000001, 9.040000000000001, 9.05, 8.950000000000001, 8.97, 36278700, 326046016.0], [20160720, 8.97, 8.96, 8.99, 8.950000000000001, 8.96, 31092600, 278736992.0], [20160721, 8.96, 8.950000000000001, 9.01, 8.950000000000001, 8.99, 34026100, 305710016.0], [20160722, 8.99, 8.99, 8.99, 8.92, 8.94, 29554900, 264379008.0], [20160725, 8.94, 8.93, 8.98, 8.91, 8.98, 26468200, 236936992.0], [20160726, 8.98, 8.97, 9.120000000000001, 8.97, 9.11, 54655600, 494505984.0], [20160727, 9.11, 9.120000000000001, 9.17, 8.91, 9.01, 81867800, 741262976.0], [20160728, 9.01, 8.98, 9.11, 8.97, 9.08, 47991000, 434489984.0], [20160729, 9.08, 9.08, 9.24, 9.03, 9.200000000000001, 67142496, 614972032.0], [20160801, 9.200000000000001, 9.18, 9.34, 9.17, 9.28, 75932400, 702465984.0], [20160802, 9.28, 9.24, 9.26, 9.17, 9.25, 44916500, 413484000.0], [20160803, 9.25, 9.21, 9.22, 9.15, 9.18, 42462200, 389816992.0], [20160804, 9.18, 9.17, 9.18, 8.93, 8.99, 134446208, 1210347008.0], [20160805, 8.99, 8.99, 9.07, 8.950000000000001, 9.040000000000001, 72594800, 654998016.0], [20160808, 9.040000000000001, 9.040000000000001, 9.11, 9.01, 9.11, 39847900, 361191008.0], [20160809, 9.11, 9.09, 9.15, 9.07, 9.15, 41567600, 378720000.0], [20160810, 9.15, 9.15, 9.18, 9.120000000000001, 9.14, 43665500, 399656000.0], [20160811, 9.14, 9.14, 9.35, 9.13, 9.22, 93557600, 866593984.0], [20160812, 9.22, 9.200000000000001, 9.53, 9.18, 9.5, 137002096, 1282336000.0], [20160815, 9.5, 9.55, 9.8, 9.51, 9.68, 189755200, 1835196032.0], [20160816, 9.68, 9.68, 9.68, 9.46, 9.52, 109955800, 1050478976.0], [20160817, 9.52, 9.52, 9.6, 9.48, 9.55, 56072500, 534926016.0], [20160818, 9.55, 9.56, 9.59, 9.43, 9.5, 69150400, 658182976.0], [20160819, 9.5, 9.49, 9.52, 9.43, 9.51, 50533400, 478779008.0], [20160822, 9.51, 9.5, 9.51, 9.36, 9.4, 97943200, 922425984.0], [20160823, 9.4, 9.38, 9.450000000000001, 9.370000000000001, 9.4, 89065600, 838185024.0], [20160824, 9.4, 9.41, 9.43, 9.38, 9.43, 73228096, 688971008.0], [20160825, 9.43, 9.42, 9.450000000000001, 9.34, 9.44, 61738900, 580648000.0], [20160826, 9.44, 9.450000000000001, 9.47, 9.4, 9.450000000000001, 50223300, 473688000.0], [20160829, 9.450000000000001, 9.41, 9.450000000000001, 9.38, 9.42, 56523100, 532295008.0], [20160830, 9.42, 9.42, 9.47, 9.41, 9.47, 59508100, 561854016.0], [20160831, 9.47, 9.46, 9.5, 9.43, 9.49, 48974600, 463875008.0], [20160901, 9.49, 9.49, 9.52, 9.42, 9.450000000000001, 48013100, 454848000.0], [20160902, 9.450000000000001, 9.43, 9.46, 9.42, 9.450000000000001, 36879600, 348054016.0], [20160905, 9.450000000000001, 9.46, 9.46, 9.4, 9.42, 46993600, 443204000.0], [20160906, 9.42, 9.42, 9.43, 9.36, 9.41, 57473800, 539812992.0], [20160907, 9.41, 9.41, 9.42, 9.370000000000001, 9.4, 45937300, 431984000.0], [20160908, 9.4, 9.39, 9.42, 9.38, 9.4, 29521800, 277503008.0], [20160909, 9.4, 9.4, 9.43, 9.36, 9.38, 32743100, 307527008.0], [20160912, 9.38, 9.290000000000001, 9.32, 9.13, 9.16, 75658096, 697758976.0], [20160913, 9.16, 9.18, 9.21, 9.14, 9.19, 46093100, 423112992.0], [20160914, 9.19, 9.17, 9.18, 9.05, 9.06, 42148100, 384080992.0], [20160919, 9.06, 9.05, 9.14, 9.05, 9.120000000000001, 35434800, 322575008.0], [20160920, 9.120000000000001, 9.120000000000001, 9.120000000000001, 9.040000000000001, 9.08, 43667800, 396359008.0], [20160921, 9.08, 9.08, 9.1, 9.03, 9.08, 40566500, 367767008.0], [20160922, 9.08, 9.1, 9.18, 9.09, 9.16, 49461300, 451908992.0], [20160923, 9.16, 9.16, 9.19, 9.14, 9.15, 28879800, 264699008.0], [20160926, 9.15, 9.13, 9.13, 9.040000000000001, 9.040000000000001, 43948100, 398771008.0], [20160927, 9.040000000000001, 9.040000000000001, 9.07, 9.01, 9.06, 40132300, 362768992.0], [20160928, 9.06, 9.06, 9.06, 9.03, 9.05, 27136600, 245499008.0], [20160929, 9.05, 9.05, 9.08, 9.05, 9.06, 30366400, 275239008.0], [20160930, 9.06, 9.06, 9.1, 9.05, 9.07, 30808400, 279526016.0], [20161010, 9.07, 9.1, 9.17, 9.08, 9.120000000000001, 61138100, 557121984.0], [20161011, 9.120000000000001, 9.13, 9.15, 9.11, 9.15, 36337000, 331886016.0], [20161012, 9.15, 9.14, 9.16, 9.120000000000001, 9.13, 27031600, 246995008.0], [20161013, 9.13, 9.08, 9.11, 9.05, 9.07, 63236700, 574142016.0], [20161014, 9.07, 9.06, 9.09, 9.040000000000001, 9.09, 33541100, 304217984.0], [20161017, 9.09, 9.08, 9.09, 9.03, 9.05, 35922300, 325582016.0], [20161018, 9.05, 9.03, 9.09, 9.03, 9.09, 59373700, 537784000.0], [20161019, 9.09, 9.09, 9.11, 9.05, 9.08, 48263600, 438299008.0], [20161020, 9.08, 9.08, 9.09, 9.05, 9.07, 34284400, 310966016.0], [20161021, 9.07, 9.08, 9.13, 9.06, 9.13, 68389600, 621548992.0], [20161024, 9.13, 9.13, 9.3, 9.120000000000001, 9.24, 91567696, 844745984.0], [20161025, 9.24, 9.25, 9.26, 9.18, 9.21, 50075200, 461542016.0], [20161026, 9.21, 9.22, 9.22, 9.13, 9.15, 44045200, 403750016.0], [20161027, 9.15, 9.16, 9.17, 9.120000000000001, 9.16, 32414000, 296216000.0], [20161028, 9.16, 9.16, 9.23, 9.14, 9.17, 54199700, 497615008.0], [20161031, 9.17, 9.15, 9.16, 9.09, 9.15, 49359600, 450148000.0], [20161101, 9.15, 9.14, 9.16, 9.11, 9.14, 52541500, 480116992.0], [20161102, 9.14, 9.14, 9.14, 9.05, 9.07, 63358600, 576083008.0], [20161103, 9.07, 9.06, 9.14, 9.05, 9.13, 61687100, 561464000.0], [20161104, 9.13, 9.11, 9.17, 9.1, 9.11, 50811700, 463831008.0], [20161107, 9.11, 9.1, 9.120000000000001, 9.07, 9.120000000000001, 49724000, 452447008.0], [20161108, 9.120000000000001, 9.120000000000001, 9.15, 9.1, 9.15, 80669400, 736747008.0], [20161109, 9.15, 9.14, 9.14, 9.01, 9.07, 72261600, 656060992.0], [20161110, 9.07, 9.1, 9.16, 9.1, 9.14, 63199800, 576897984.0], [20161111, 9.14, 9.14, 9.18, 9.11, 9.18, 81226896, 742969024.0], [20161114, 9.18, 9.16, 9.25, 9.16, 9.22, 97507800, 898057984.0], [20161115, 9.22, 9.200000000000001, 9.24, 9.18, 9.23, 55434200, 510596000.0], [20161116, 9.23, 9.23, 9.24, 9.200000000000001, 9.23, 41584200, 383424992.0], [20161117, 9.23, 9.22, 9.22, 9.18, 9.21, 50532400, 464611008.0], [20161118, 9.21, 9.21, 9.21, 9.16, 9.18, 51759700, 475288992.0], [20161121, 9.18, 9.18, 9.28, 9.17, 9.24, 85024304, 785475008.0], [20161122, 9.24, 9.24, 9.36, 9.23, 9.36, 118025600, 1097408000.0], [20161123, 9.36, 9.34, 9.56, 9.34, 9.450000000000001, 175286896, 1660465024.0], [20161124, 9.450000000000001, 9.44, 9.52, 9.42, 9.47, 77974800, 738579968.0], [20161125, 9.47, 9.48, 9.620000000000001, 9.46, 9.620000000000001, 101367400, 968126976.0], [20161128, 9.620000000000001, 9.69, 9.78, 9.6, 9.63, 127968896, 1240685952.0], [20161129, 9.63, 9.59, 9.700000000000001, 9.55, 9.620000000000001, 88777904, 854307968.0], [20161130, 9.620000000000001, 9.65, 9.72, 9.5, 9.55, 102596304, 985758016.0], [20161201, 9.55, 9.57, 9.63, 9.55, 9.6, 64600400, 619633024.0], [20161202, 9.6, 9.6, 9.6, 9.44, 9.55, 82968600, 790044032.0], [20161205, 9.55, 9.5, 9.540000000000001, 9.41, 9.46, 76436496, 723222016.0], [20161206, 9.46, 9.48, 9.52, 9.450000000000001, 9.49, 60290200, 571585024.0], [20161207, 9.49, 9.48, 9.49, 9.41, 9.48, 49340400, 466084992.0], [20161208, 9.48, 9.5, 9.55, 9.43, 9.52, 67145200, 638057984.0], [20161209, 9.52, 9.5, 9.75, 9.48, 9.65, 151419904, 1460777984.0], [20161212, 9.65, 9.65, 9.77, 9.44, 9.5, 125687400, 1206662016.0], [20161213, 9.5, 9.48, 9.5, 9.33, 9.42, 64577100, 607769024.0], [20161214, 9.42, 9.42, 9.51, 9.4, 9.4, 59770500, 564787008.0], [20161215, 9.4, 9.370000000000001, 9.41, 9.21, 9.25, 82761200, 767750976.0], [20161216, 9.25, 9.24, 9.290000000000001, 9.21, 9.25, 39681300, 366924992.0], [20161219, 9.25, 9.22, 9.23, 9.17, 9.200000000000001, 49401000, 453899008.0], [20161220, 9.200000000000001, 9.200000000000001, 9.200000000000001, 9.08, 9.11, 63663800, 580118016.0], [20161221, 9.11, 9.120000000000001, 9.16, 9.11, 9.16, 36992000, 338200992.0], [20161222, 9.16, 9.15, 9.16, 9.11, 9.14, 34134100, 311545984.0], [20161223, 9.14, 9.14, 9.14, 9.07, 9.08, 38291200, 348140000.0], [20161226, 9.08, 9.06, 9.13, 9.02, 9.120000000000001, 30205800, 273934016.0], [20161227, 9.120000000000001, 9.120000000000001, 9.13, 9.07, 9.08, 26884100, 244788000.0], [20161228, 9.08, 9.08, 9.11, 9.040000000000001, 9.06, 33605500, 304897984.0], [20161229, 9.06, 9.07, 9.09, 9.05, 9.08, 33875800, 307183008.0], [20161230, 9.08, 9.08, 9.1, 9.06, 9.1, 30260700, 274881984.0], [20170103, 9.1, 9.11, 9.18, 9.09, 9.16, 45984000, 420595008.0], [20170104, 9.16, 9.15, 9.18, 9.14, 9.16, 44932900, 411503008.0], [20170105, 9.16, 9.17, 9.18, 9.15, 9.17, 34437200, 315768992.0], [20170106, 9.17, 9.17, 9.17, 9.11, 9.13, 35815400, 327176000.0], [20170109, 9.13, 9.13, 9.17, 9.11, 9.15, 36108100, 329993984.0], [20170110, 9.15, 9.15, 9.16, 9.14, 9.15, 24105300, 220575008.0], [20170111, 9.15, 9.14, 9.17, 9.13, 9.14, 30343000, 277552992.0], [20170112, 9.14, 9.13, 9.17, 9.13, 9.15, 42800600, 391868992.0], [20170113, 9.15, 9.14, 9.19, 9.120000000000001, 9.16, 43430100, 397600992.0], [20170116, 9.16, 9.15, 9.16, 9.07, 9.14, 68316496, 623025024.0], [20170117, 9.14, 9.120000000000001, 9.16, 9.1, 9.15, 54555200, 498179008.0], [20170118, 9.15, 9.14, 9.19, 9.13, 9.17, 57426900, 526425984.0], [20170119, 9.17, 9.15, 9.24, 9.15, 9.18, 43771200, 402444992.0], [20170120, 9.18, 9.17, 9.23, 9.17, 9.22, 39332800, 361864992.0], [20170123, 9.22, 9.22, 9.26, 9.200000000000001, 9.22, 42029900, 388019008.0], [20170124, 9.22, 9.23, 9.28, 9.200000000000001, 9.27, 47024400, 434787008.0], [20170125, 9.27, 9.27, 9.28, 9.25, 9.26, 30440100, 281976000.0], [20170126, 9.26, 9.27, 9.34, 9.26, 9.33, 42071200, 391844000.0], [20170203, 9.33, 9.34, 9.36, 9.23, 9.26, 31547200, 292616992.0], [20170206, 9.26, 9.26, 9.32, 9.26, 9.31, 51678600, 480440992.0], [20170207, 9.31, 9.31, 9.32, 9.27, 9.3, 39688400, 368755008.0], [20170208, 9.3, 9.290000000000001, 9.3, 9.24, 9.3, 36027200, 333975008.0], [20170209, 9.3, 9.3, 9.33, 9.28, 9.31, 34285500, 319200992.0], [20170210, 9.31, 9.32, 9.36, 9.31, 9.33, 48274300, 450700992.0], [20170213, 9.33, 9.34, 9.44, 9.33, 9.41, 63836400, 599950976.0], [20170214, 9.41, 9.41, 9.42, 9.370000000000001, 9.4, 36240400, 340318016.0], [20170215, 9.4, 9.4, 9.540000000000001, 9.39, 9.450000000000001, 75661296, 716758976.0], [20170216, 9.450000000000001, 9.450000000000001, 9.5, 9.42, 9.46, 41116100, 388636000.0], [20170217, 9.46, 9.46, 9.49, 9.370000000000001, 9.39, 42377400, 400160992.0], [20170220, 9.39, 9.4, 9.58, 9.4, 9.56, 89875504, 855710016.0], [20170221, 9.56, 9.55, 9.620000000000001, 9.540000000000001, 9.57, 64658400, 618761024.0], [20170222, 9.57, 9.57, 9.57, 9.5, 9.57, 46296600, 441528000.0], [20170223, 9.57, 9.55, 9.57, 9.48, 9.51, 33532700, 319292992.0], [20170224, 9.51, 9.5, 9.540000000000001, 9.48, 9.5, 33250000, 316020000.0], [20170227, 9.5, 9.5, 9.5, 9.42, 9.43, 40734100, 384780992.0], [20170228, 9.43, 9.43, 9.51, 9.42, 9.48, 36971900, 350366016.0], [20170301, 9.48, 9.49, 9.55, 9.47, 9.49, 34699300, 330156992.0], [20170302, 9.49, 9.51, 9.540000000000001, 9.42, 9.43, 40362800, 382395008.0], [20170303, 9.43, 9.41, 9.43, 9.36, 9.4, 34265500, 321952000.0], [20170306, 9.4, 9.4, 9.46, 9.39, 9.450000000000001, 40451100, 381212000.0], [20170307, 9.450000000000001, 9.44, 9.46, 9.4, 9.450000000000001, 29467200, 277747008.0], [20170308, 9.450000000000001, 9.43, 9.450000000000001, 9.4, 9.42, 24443800, 230424992.0], [20170309, 9.42, 9.41, 9.43, 9.36, 9.38, 37816900, 354812992.0], [20170310, 9.38, 9.38, 9.41, 9.36, 9.4, 39018200, 366140000.0], [20170313, 9.4, 9.39, 9.450000000000001, 9.370000000000001, 9.44, 54530400, 513148000.0], [20170314, 9.44, 9.43, 9.46, 9.41, 9.44, 40448400, 381593984.0], [20170315, 9.44, 9.42, 9.48, 9.42, 9.48, 54656000, 515943008.0], [20170316, 9.48, 9.48, 9.53, 9.450000000000001, 9.52, 63595300, 603449984.0], [20170317, 9.52, 9.450000000000001, 9.46, 9.3, 9.31, 158364704, 1482737024.0], [20170320, 9.31, 9.290000000000001, 9.31, 9.22, 9.25, 71502096, 661886976.0], [20170321, 9.25, 9.25, 9.26, 9.200000000000001, 9.24, 55464800, 511913984.0], [20170322, 9.24, 9.200000000000001, 9.22, 9.14, 9.16, 56612300, 519331008.0], [20170323, 9.16, 9.16, 9.24, 9.15, 9.200000000000001, 43358800, 398985984.0], [20170324, 9.200000000000001, 9.200000000000001, 9.24, 9.16, 9.19, 71082704, 653532992.0], [20170327, 9.19, 9.120000000000001, 9.19, 9.08, 9.14, 98501200, 900094016.0], [20170328, 9.14, 9.16, 9.17, 9.1, 9.120000000000001, 48137200, 439404992.0], [20170329, 9.120000000000001, 9.13, 9.15, 9.09, 9.11, 60114000, 548060032.0], [20170330, 9.11, 9.120000000000001, 9.120000000000001, 9.06, 9.08, 68728496, 623995008.0], [20170331, 9.08, 9.08, 9.18, 9.08, 9.17, 63312100, 578579008.0], [20170405, 9.17, 9.16, 9.22, 9.15, 9.21, 49915000, 458567008.0], [20170406, 9.21, 9.200000000000001, 9.22, 9.17, 9.200000000000001, 43439100, 399118016.0], [20170407, 9.200000000000001, 9.19, 9.22, 9.17, 9.200000000000001, 51484400, 473366016.0], [20170410, 9.200000000000001, 9.200000000000001, 9.21, 9.17, 9.18, 40134300, 368681984.0], [20170411, 9.18, 9.17, 9.19, 9.09, 9.15, 61243700, 560304000.0], [20170412, 9.15, 9.16, 9.17, 9.1, 9.120000000000001, 45533600, 416100992.0], [20170413, 9.120000000000001, 9.11, 9.14, 9.1, 9.120000000000001, 35744200, 325948992.0], [20170414, 9.120000000000001, 9.11, 9.120000000000001, 9.06, 9.08, 49050000, 445636992.0], [20170417, 9.08, 9.08, 9.11, 9.05, 9.1, 53189200, 483129984.0], [20170418, 9.1, 9.09, 9.1, 9.05, 9.05, 33537600, 304161984.0], [20170419, 9.05, 9.03, 9.040000000000001, 8.9, 8.91, 79966800, 714963008.0], [20170420, 8.91, 8.9, 8.94, 8.89, 8.92, 43762900, 390063008.0], [20170421, 8.92, 8.92, 8.99, 8.9, 8.97, 32540800, 291126016.0], [20170424, 8.97, 8.97, 8.98, 8.89, 8.93, 39499500, 352926016.0], [20170425, 8.93, 8.93, 9.01, 8.93, 9.0, 37793300, 339230016.0], [20170426, 9.0, 9.0, 9.01, 8.96, 8.99, 38214700, 343316000.0], [20170427, 8.99, 8.97, 8.98, 8.91, 8.97, 38739200, 346185984.0], [20170428, 8.97, 8.96, 8.99, 8.92, 8.99, 28644600, 256106000.0], [20170502, 8.99, 8.96, 8.96, 8.9, 8.94, 31102600, 277664992.0], [20170503, 8.94, 8.92, 8.93, 8.89, 8.91, 28031000, 249660000.0], [20170504, 8.91, 8.89, 8.89, 8.72, 8.74, 69651696, 613782976.0], [20170505, 8.74, 8.74, 8.76, 8.58, 8.63, 62370000, 539540992.0], [20170508, 8.63, 8.6, 8.620000000000001, 8.540000000000001, 8.57, 46008900, 394424000.0], [20170509, 8.57, 8.56, 8.64, 8.55, 8.64, 32419400, 279119008.0], [20170510, 8.64, 8.63, 8.8, 8.620000000000001, 8.67, 57307700, 498675008.0], [20170511, 8.67, 8.65, 8.72, 8.6, 8.700000000000001, 50364300, 436444000.0], [20170512, 8.700000000000001, 8.68, 8.9, 8.64, 8.9, 91796800, 809131008.0], [20170515, 8.9, 8.89, 8.950000000000001, 8.81, 8.86, 53657800, 476416992.0], [20170516, 8.86, 8.84, 8.85, 8.73, 8.84, 52487200, 461068992.0], [20170517, 8.84, 8.81, 8.81, 8.75, 8.77, 41733800, 365987008.0], [20170518, 8.77, 8.72, 8.77, 8.71, 8.73, 22740100, 198764992.0], [20170519, 8.73, 8.74, 8.76, 8.68, 8.69, 29427000, 256396000.0], [20170522, 8.69, 8.68, 8.73, 8.61, 8.68, 67912000, 588545984.0], [20170523, 8.68, 8.67, 8.84, 8.64, 8.790000000000001, 80004000, 702123008.0], [20170524, 8.790000000000001, 8.78, 8.83, 8.68, 8.81, 53237600, 466560000.0], [20170525, 8.81, 8.790000000000001, 9.14, 8.78, 9.1, 162154304, 1462763008.0], [20170526, 9.1, 9.08, 9.13, 9.040000000000001, 9.1, 89536496, 813387008.0], [20170531, 9.1, 9.1, 9.23, 9.06, 9.200000000000001, 103321000, 948740992.0], [20170601, 9.200000000000001, 9.200000000000001, 9.23, 9.120000000000001, 9.19, 56618200, 519544000.0], [20170602, 9.19, 9.18, 9.290000000000001, 9.14, 9.17, 77075696, 710118976.0], [20170605, 9.17, 9.13, 9.17, 8.99, 9.03, 63413200, 573459968.0], [20170606, 9.03, 9.01, 9.06, 8.99, 9.040000000000001, 35534100, 320520000.0], [20170607, 9.040000000000001, 9.02, 9.15, 9.01, 9.13, 64572300, 587356992.0], [20170608, 9.13, 9.11, 9.15, 9.08, 9.13, 38300400, 348860000.0], [20170609, 9.13, 9.15, 9.22, 9.120000000000001, 9.15, 68546800, 628281024.0], [20170612, 9.15, 9.15, 9.19, 9.1, 9.11, 50457800, 461492992.0], [20170613, 9.11, 9.11, 9.14, 9.05, 9.120000000000001, 44843400, 407876000.0], [20170614, 9.120000000000001, 9.120000000000001, 9.13, 9.040000000000001, 9.08, 37544400, 340596000.0], [20170615, 9.08, 9.08, 9.08, 9.03, 9.040000000000001, 33779700, 305609984.0], [20170616, 9.040000000000001, 9.040000000000001, 9.08, 9.01, 9.02, 28599100, 258559008.0], [20170619, 9.02, 9.03, 9.15, 9.02, 9.13, 48970400, 446000000.0], [20170620, 9.13, 9.120000000000001, 9.16, 9.09, 9.120000000000001, 31361500, 286052992.0], [20170621, 9.120000000000001, 9.17, 9.18, 9.11, 9.15, 49693200, 454488000.0], [20170622, 9.15, 9.15, 9.4, 9.14, 9.25, 142695808, 1325209984.0], [20170623, 9.25, 9.23, 9.27, 9.16, 9.25, 58400400, 538302976.0], [20170626, 9.25, 9.26, 9.4, 9.26, 9.3, 71076896, 663761984.0], [20170627, 9.3, 9.3, 9.39, 9.27, 9.36, 54601600, 509161984.0], [20170628, 9.36, 9.35, 9.49, 9.33, 9.43, 116879600, 1102438016.0], [20170629, 9.43, 9.43, 9.450000000000001, 9.370000000000001, 9.43, 48880400, 459809984.0], [20170630, 9.43, 9.4, 9.43, 9.31, 9.39, 49963300, 468003008.0], [20170703, 9.39, 9.4, 9.43, 9.34, 9.4, 38834900, 364464992.0], [20170704, 9.4, 9.4, 9.41, 9.3, 9.34, 48836200, 456576992.0], [20170705, 9.34, 9.290000000000001, 9.38, 9.27, 9.370000000000001, 56772000, 529294016.0], [20170706, 9.370000000000001, 9.36, 9.41, 9.31, 9.4, 73891104, 691387008.0], [20170707, 9.4, 9.370000000000001, 9.48, 9.34, 9.47, 76036896, 717084032.0], [20170710, 9.47, 9.450000000000001, 9.66, 9.44, 9.59, 136081504, 1303090048.0], [20170711, 9.59, 9.61, 10.46, 9.61, 10.25, 381208608, 3842010112.0], [20170712, 10.25, 10.27, 10.58, 10.200000000000001, 10.34, 299884416, 3113680896.0], [20170713, 10.34, 10.3, 10.9, 10.24, 10.9, 299453408, 3180144128.0], [20170714, 10.9, 10.81, 10.94, 10.66, 10.9, 172256992, 1864449024.0], [20170717, 10.9, 10.950000000000001, 11.33, 10.72, 10.81, 327312288, 3608691968.0], [20170718, 10.81, 10.75, 11.14, 10.620000000000001, 11.05, 234943104, 2558434048.0], [20170719, 11.05, 10.99, 11.19, 10.88, 11.09, 193307504, 2131335936.0], [20170720, 11.09, 11.08, 11.22, 10.91, 10.97, 153733792, 1695059968.0], [20170721, 10.97, 10.83, 10.950000000000001, 10.69, 10.89, 150102000, 1625415936.0], [20170724, 10.89, 10.82, 11.06, 10.73, 10.950000000000001, 169266400, 1846886016.0], [20170725, 10.950000000000001, 10.98, 11.27, 10.950000000000001, 11.0, 195476800, 2172113920.0], [20170726, 11.0, 10.92, 11.18, 10.66, 10.74, 169741200, 1846281984.0], [20170727, 10.74, 10.72, 10.77, 10.53, 10.59, 119449000, 1273888000.0], [20170728, 10.59, 10.61, 10.81, 10.58, 10.74, 81919504, 877769024.0], [20170731, 10.74, 10.8, 10.82, 10.450000000000001, 10.67, 157586400, 1671814016.0], [20170801, 10.67, 10.64, 11.08, 10.6, 11.040000000000001, 203570896, 2222886912.0], [20170802, 11.040000000000001, 11.05, 11.34, 10.96, 11.15, 206206896, 2307726080.0], [20170803, 11.15, 11.14, 11.22, 10.97, 11.01, 98421904, 1090953984.0], [20170804, 11.01, 11.0, 11.290000000000001, 10.93, 11.17, 135395104, 1511389056.0], [20170807, 11.17, 11.06, 11.17, 10.9, 11.0, 86064400, 946974976.0], [20170808, 11.0, 11.0, 11.11, 10.91, 11.05, 68956704, 758872000.0], [20170809, 11.05, 10.96, 11.02, 10.68, 10.73, 104232096, 1126512000.0], [20170810, 10.73, 10.700000000000001, 10.82, 10.540000000000001, 10.620000000000001, 95987904, 1026675968.0], [20170811, 10.620000000000001, 10.48, 10.540000000000001, 9.99, 10.02, 244064304, 2501778944.0], [20170814, 10.02, 10.13, 10.25, 10.040000000000001, 10.22, 115766400, 1175479040.0], [20170815, 10.22, 10.24, 10.51, 10.21, 10.31, 107516200, 1116749056.0], [20170816, 10.31, 10.290000000000001, 10.370000000000001, 10.15, 10.34, 75680600, 778516992.0], [20170817, 10.34, 10.35, 10.42, 10.290000000000001, 10.42, 55364200, 573092992.0], [20170818, 10.42, 10.36, 10.6, 10.290000000000001, 10.44, 61652000, 643187968.0], [20170821, 10.44, 10.43, 10.52, 10.39, 10.46, 39915400, 417652992.0], [20170822, 10.46, 10.48, 10.66, 10.370000000000001, 10.65, 87568096, 922881024.0], [20170823, 10.65, 10.63, 10.98, 10.59, 10.9, 131915104, 1430050944.0], [20170824, 10.9, 10.89, 11.11, 10.84, 10.93, 92424800, 1014932992.0], [20170825, 10.93, 10.94, 11.17, 10.9, 11.11, 96394000, 1068993984.0], [20170828, 11.11, 11.1, 11.540000000000001, 11.1, 11.35, 160393792, 1828380032.0], [20170829, 11.35, 11.3, 11.74, 11.28, 11.67, 135798304, 1569229952.0], [20170830, 11.67, 11.68, 11.700000000000001, 11.35, 11.43, 109667400, 1264128000.0], [20170831, 11.43, 11.39, 11.44, 11.15, 11.28, 115178600, 1297730048.0], [20170901, 11.28, 11.28, 11.39, 11.15, 11.21, 95997600, 1080995968.0], [20170904, 11.21, 11.18, 11.72, 11.17, 11.72, 135232496, 1551874944.0], [20170905, 11.72, 11.68, 11.94, 11.6, 11.64, 128751800, 1513758976.0], [20170906, 11.64, 11.59, 11.88, 11.48, 11.700000000000001, 79162096, 925518976.0], [20170907, 11.700000000000001, 11.65, 11.75, 11.39, 11.44, 61418700, 711036032.0], [20170908, 11.44, 11.46, 11.64, 11.38, 11.49, 48127600, 553644032.0], [20170911, 11.49, 11.540000000000001, 11.69, 11.3, 11.38, 69947200, 801825024.0], [20170912, 11.38, 11.38, 11.540000000000001, 11.27, 11.540000000000001, 84618304, 962032000.0], [20170913, 11.540000000000001, 11.49, 11.540000000000001, 11.34, 11.43, 66823700, 765027968.0], [20170914, 11.43, 11.43, 11.59, 11.24, 11.32, 88308704, 1005774976.0], [20170915, 11.32, 11.290000000000001, 11.32, 11.15, 11.290000000000001, 64609400, 726060992.0], [20170918, 11.290000000000001, 11.25, 11.32, 11.200000000000001, 11.25, 60761200, 684222976.0], [20170919, 11.25, 11.25, 11.34, 11.08, 11.13, 76421200, 853816000.0], [20170920, 11.13, 11.14, 11.370000000000001, 11.05, 11.290000000000001, 78715400, 884640000.0], [20170921, 11.290000000000001, 11.26, 11.51, 11.200000000000001, 11.46, 69240704, 788604992.0], [20170922, 11.46, 11.43, 11.52, 11.31, 11.44, 59392700, 677622016.0], [20170925, 11.44, 11.44, 11.450000000000001, 11.18, 11.290000000000001, 53239100, 602270016.0], [20170926, 11.290000000000001, 11.26, 11.3, 10.96, 11.05, 96746000, 1074227968.0], [20170927, 11.05, 11.01, 11.08, 10.9, 10.93, 72718800, 798377024.0], [20170928, 10.93, 10.98, 10.98, 10.82, 10.88, 51722000, 563484992.0], [20170929, 10.88, 10.92, 11.16, 10.86, 11.11, 68228000, 753852032.0], [20171009, 11.11, 11.57, 11.64, 11.26, 11.3, 132522704, 1520609024.0], [20171010, 11.3, 11.33, 11.5, 11.33, 11.47, 74792496, 853665024.0], [20171011, 11.47, 11.48, 11.58, 11.34, 11.53, 65807700, 756203008.0], [20171012, 11.53, 11.540000000000001, 11.58, 11.47, 11.55, 57806500, 667148032.0], [20171013, 11.55, 11.56, 11.56, 11.25, 11.36, 73737504, 839662016.0], [20171016, 11.36, 11.36, 11.6, 11.290000000000001, 11.59, 103625000, 1190723968.0], [20171017, 11.59, 11.620000000000001, 11.65, 11.48, 11.51, 50637200, 585334016.0], [20171018, 11.51, 11.53, 11.700000000000001, 11.51, 11.69, 87136496, 1011049984.0], [20171019, 11.69, 11.64, 11.72, 11.57, 11.63, 72276400, 841545984.0], [20171020, 11.63, 11.59, 11.59, 11.41, 11.48, 46180800, 529747008.0], [20171023, 11.48, 11.39, 11.4, 11.15, 11.19, 107446496, 1206887936.0], [20171024, 11.19, 11.200000000000001, 11.42, 11.18, 11.39, 61887100, 700896000.0], [20171025, 11.39, 11.36, 11.370000000000001, 11.25, 11.27, 41857300, 472708000.0], [20171026, 11.27, 11.25, 11.32, 11.120000000000001, 11.18, 92899600, 1041707008.0], [20171027, 11.18, 11.19, 11.56, 11.18, 11.56, 136008608, 1548542976.0], [20171030, 11.56, 11.55, 11.73, 11.450000000000001, 11.56, 127824600, 1484494976.0], [20171031, 11.56, 11.55, 11.58, 11.39, 11.540000000000001, 62749100, 721236992.0], [20171101, 11.540000000000001, 11.56, 11.59, 11.32, 11.4, 69261696, 792881024.0], [20171102, 11.4, 11.36, 11.58, 11.26, 11.540000000000001, 60430800, 689228992.0], [20171103, 11.540000000000001, 11.49, 11.68, 11.35, 11.39, 74334304, 852032000.0], [20171106, 11.39, 11.42, 11.42, 11.09, 11.28, 102990200, 1157303040.0], [20171107, 11.28, 11.27, 12.09, 11.25, 11.92, 247716304, 2914268928.0], [20171108, 11.92, 12.0, 12.59, 11.93, 12.13, 426282496, 5199223808.0], [20171109, 12.13, 12.200000000000001, 12.57, 12.15, 12.33, 229528896, 2839860992.0], [20171110, 12.33, 12.370000000000001, 12.55, 12.15, 12.3, 175755200, 2167126016.0], [20171113, 12.3, 12.35, 13.1, 12.35, 12.9, 256690592, 3307954944.0], [20171114, 12.9, 12.950000000000001, 13.26, 12.81, 12.950000000000001, 178030208, 2318092032.0], [20171115, 12.950000000000001, 12.9, 13.13, 12.77, 12.9, 126305200, 1627911936.0], [20171116, 12.9, 12.9, 13.120000000000001, 12.67, 13.1, 120081400, 1550701056.0], [20171117, 13.1, 13.17, 13.46, 13.030000000000001, 13.18, 206414896, 2731215104.0], [20171120, 13.18, 13.13, 14.25, 13.05, 14.25, 284392512, 3860144896.0], [20171121, 14.25, 14.07, 14.790000000000001, 14.01, 14.450000000000001, 249532704, 3609849088.0], [20171122, 14.450000000000001, 14.48, 15.24, 14.48, 15.1, 257023104, 3839501056.0], [20171123, 15.1, 15.15, 15.24, 14.07, 14.35, 242914208, 3562842880.0], [20171124, 14.35, 14.290000000000001, 14.59, 13.780000000000001, 14.56, 263018896, 3732596992.0], [20171127, 14.56, 14.3, 14.3, 13.75, 13.93, 206408496, 2878490880.0], [20171128, 13.93, 13.85, 13.85, 13.4, 13.700000000000001, 176643200, 2396539904.0], [20171129, 13.700000000000001, 13.73, 13.93, 13.47, 13.82, 156409408, 2148312064.0], [20171130, 13.82, 13.700000000000001, 13.73, 13.26, 13.38, 137963504, 1866700032.0], [20171201, 13.38, 13.4, 13.48, 12.96, 13.0, 178493296, 2354298880.0], [20171204, 13.0, 13.05, 13.370000000000001, 13.0, 13.3, 145402304, 1923314944.0], [20171205, 13.3, 13.15, 13.49, 13.1, 13.3, 172368096, 2301867008.0], [20171206, 13.3, 13.26, 13.27, 12.790000000000001, 13.08, 161984400, 2104167936.0], [20171207, 13.08, 13.05, 13.14, 12.75, 12.83, 118195696, 1526952960.0], [20171208, 12.83, 12.89, 13.09, 12.75, 13.09, 135131504, 1751422976.0], [20171211, 13.09, 13.08, 13.57, 12.88, 13.5, 226195200, 2980734976.0], [20171212, 13.5, 13.4, 13.48, 13.02, 13.02, 174340496, 2302353920.0], [20171213, 13.02, 13.0, 13.200000000000001, 12.88, 13.13, 128924800, 1679021952.0], [20171214, 13.13, 13.15, 13.31, 12.91, 13.0, 100199696, 1311131008.0], [20171215, 13.0, 12.9, 12.93, 12.67, 12.72, 109995200, 1405372032.0], [20171218, 12.72, 12.73, 12.91, 12.64, 12.75, 80546400, 1029422016.0], [20171219, 12.75, 12.790000000000001, 13.32, 12.74, 13.280000000000001, 239794208, 3138686976.0], [20171220, 13.280000000000001, 13.200000000000001, 13.31, 13.13, 13.26, 110624496, 1463801984.0], [20171221, 13.26, 13.18, 13.68, 13.16, 13.540000000000001, 148520304, 2005617024.0], [20171222, 13.540000000000001, 13.5, 13.63, 13.450000000000001, 13.52, 74290000, 1004524992.0], [20171225, 13.52, 13.52, 13.86, 13.16, 13.25, 158556704, 2145040000.0], [20171226, 13.25, 13.26, 13.69, 13.19, 13.66, 112368800, 1510825984.0], [20171227, 13.66, 13.58, 13.780000000000001, 13.19, 13.290000000000001, 136656608, 1848163968.0], [20171228, 13.290000000000001, 13.280000000000001, 13.46, 13.02, 13.21, 155303008, 2052944000.0], [20171229, 13.21, 13.21, 13.43, 13.1, 13.3, 98291504, 1303222016.0], [20180102, 13.3, 13.35, 13.93, 13.32, 13.700000000000001, 208159200, 2856542976.0], [20180103, 13.700000000000001, 13.73, 13.86, 13.200000000000001, 13.33, 296249792, 4006220032.0], [20180104, 13.33, 13.32, 13.370000000000001, 13.13, 13.25, 185450896, 2454543104.0], [20180105, 13.25, 13.21, 13.35, 13.15, 13.3, 121031200, 1603288960.0], [20180108, 13.3, 13.25, 13.290000000000001, 12.86, 12.96, 215862000, 2806098944.0], [20180109, 12.96, 12.96, 13.200000000000001, 12.92, 13.08, 134434496, 1754315008.0], [20180110, 13.08, 13.040000000000001, 13.49, 12.92, 13.47, 240327696, 3196055040.0], [20180111, 13.47, 13.41, 13.59, 13.27, 13.4, 144387696, 1937494016.0], [20180112, 13.4, 13.450000000000001, 13.68, 13.41, 13.55, 135399104, 1833435008.0], [20180115, 13.55, 13.51, 14.33, 13.5, 14.200000000000001, 312239392, 4376707072.0], [20180116, 14.200000000000001, 14.17, 14.38, 14.02, 14.200000000000001, 244454896, 3479175936.0], [20180117, 14.200000000000001, 14.33, 14.8, 14.200000000000001, 14.23, 265629408, 3849312000.0], [20180118, 14.23, 14.4, 14.72, 14.280000000000001, 14.72, 214802592, 3120454912.0], [20180119, 14.72, 14.8, 15.13, 14.68, 14.8, 257114592, 3832857088.0], [20180122, 14.8, 14.6, 14.94, 14.43, 14.44, 207386704, 3032797952.0], [20180123, 14.44, 14.36, 14.9, 14.33, 14.65, 238879104, 3492462080.0], [20180124, 14.65, 14.66, 15.08, 14.5, 14.64, 259129200, 3838734080.0], [20180125, 14.64, 14.450000000000001, 14.47, 14.0, 14.200000000000001, 236998400, 3360822016.0], [20180126, 14.200000000000001, 14.18, 14.34, 14.02, 14.05, 203298800, 2885104128.0], [20180129, 14.05, 14.05, 14.25, 13.6, 13.74, 209054592, 2911451904.0], [20180130, 13.74, 13.700000000000001, 13.84, 13.55, 13.65, 109473904, 1497708032.0], [20180131, 13.65, 13.6, 14.05, 13.530000000000001, 14.05, 174772896, 2423104000.0], [20180201, 14.05, 13.950000000000001, 14.3, 13.84, 14.030000000000001, 200561408, 2821583104.0], [20180202, 14.030000000000001, 13.91, 14.1, 13.63, 14.05, 117651200, 1637618944.0], [20180205, 14.05, 13.8, 14.57, 13.73, 14.55, 233199696, 3326354944.0], [20180206, 14.55, 14.23, 14.33, 13.93, 14.0, 258287200, 3641294080.0], [20180207, 14.0, 14.22, 14.3, 12.76, 12.92, 334571584, 4521586176.0], [20180208, 12.92, 12.83, 12.92, 12.530000000000001, 12.540000000000001, 213781504, 2711463936.0], [20180209, 12.540000000000001, 12.08, 12.08, 11.38, 11.69, 282494912, 3308552960.0], [20180212, 11.69, 11.78, 11.84, 11.56, 11.72, 122878200, 1439644032.0], [20180213, 11.72, 11.870000000000001, 12.21, 11.84, 11.94, 129817800, 1562418944.0], [20180214, 11.94, 11.96, 12.030000000000001, 11.76, 12.0, 86419000, 1030473984.0], [20180222, 12.0, 12.25, 12.530000000000001, 12.25, 12.46, 126840600, 1573561984.0], [20180223, 12.46, 12.58, 12.790000000000001, 12.450000000000001, 12.61, 101366304, 1278184960.0], [20180226, 12.61, 12.77, 12.85, 12.450000000000001, 12.63, 104575800, 1318960000.0], [20180227, 12.63, 12.64, 12.700000000000001, 12.19, 12.280000000000001, 128586896, 1590018048.0], [20180228, 12.280000000000001, 12.1, 12.19, 11.93, 12.05, 121414496, 1463313024.0], [20180301, 12.05, 11.92, 12.15, 11.9, 12.040000000000001, 88695696, 1069353984.0], [20180302, 12.040000000000001, 11.92, 12.040000000000001, 11.85, 11.950000000000001, 66312400, 791736000.0], [20180305, 11.950000000000001, 11.93, 12.08, 11.8, 11.86, 75418304, 897244032.0], [20180306, 11.86, 11.950000000000001, 12.11, 11.77, 12.1, 115016200, 1373437952.0], [20180307, 12.1, 12.15, 12.34, 12.040000000000001, 12.05, 142756992, 1744084992.0], [20180308, 12.05, 12.05, 12.15, 11.950000000000001, 12.11, 68975504, 832153024.0], [20180309, 12.11, 12.15, 12.200000000000001, 11.98, 12.09, 94387600, 1139042944.0], [20180312, 12.09, 12.15, 12.17, 11.950000000000001, 12.030000000000001, 126870096, 1526642944.0], [20180313, 12.030000000000001, 12.040000000000001, 12.22, 12.0, 12.02, 108226704, 1309543040.0], [20180314, 12.02, 11.98, 12.0, 11.83, 11.92, 63559400, 757089984.0], [20180315, 11.92, 11.790000000000001, 11.85, 11.66, 11.71, 115569400, 1356877952.0], [20180316, 11.71, 11.72, 11.85, 11.64, 11.64, 96298304, 1130784000.0], [20180319, 11.64, 11.66, 11.84, 11.61, 11.83, 80853800, 947664000.0], [20180320, 11.83, 11.74, 11.88, 11.72, 11.82, 77615000, 916857984.0], [20180321, 11.82, 11.950000000000001, 12.120000000000001, 11.85, 11.9, 144510896, 1736436992.0], [20180322, 11.9, 11.9, 11.97, 11.620000000000001, 11.66, 98427800, 1155741056.0], [20180323, 11.66, 11.25, 11.35, 10.92, 11.34, 182568992, 2037734016.0], [20180326, 11.34, 11.15, 11.200000000000001, 10.86, 10.93, 138359808, 1519435008.0], [20180327, 10.93, 11.1, 11.17, 10.86, 10.94, 110393296, 1213988992.0], [20180328, 10.94, 10.85, 11.14, 10.790000000000001, 10.89, 109902304, 1201022976.0], [20180329, 10.89, 10.92, 11.17, 10.55, 11.05, 133060200, 1445281024.0], [20180330, 11.05, 11.040000000000001, 11.05, 10.88, 10.9, 75217296, 823438016.0], [20180402, 10.9, 10.870000000000001, 10.99, 10.700000000000001, 10.71, 110931600, 1200912000.0], [20180403, 10.71, 10.6, 10.67, 10.51, 10.56, 89074496, 942236992.0], [20180404, 10.56, 10.68, 11.01, 10.6, 10.870000000000001, 160248800, 1737257984.0], [20180409, 10.870000000000001, 10.8, 11.1, 10.73, 11.02, 107479504, 1180083968.0], [20180410, 11.02, 11.02, 11.46, 10.97, 11.42, 139095008, 1562264960.0], [20180411, 11.42, 11.39, 11.92, 11.38, 11.83, 209596992, 2458981888.0], [20180412, 11.83, 11.8, 11.83, 11.42, 11.52, 117312800, 1364674944.0], [20180413, 11.52, 11.64, 11.790000000000001, 11.450000000000001, 11.57, 130025504, 1516155008.0], [20180416, 11.57, 11.47, 11.47, 11.03, 11.1, 142707200, 1593705984.0], [20180417, 11.1, 11.120000000000001, 11.450000000000001, 11.11, 11.21, 130189104, 1468158976.0], [20180418, 11.21, 11.450000000000001, 11.61, 11.28, 11.5, 147584496, 1692722048.0], [20180419, 11.5, 11.52, 11.69, 11.42, 11.47, 84913104, 979593024.0], [20180420, 11.47, 11.51, 11.58, 11.200000000000001, 11.35, 95869000, 1090801024.0], [20180423, 11.35, 11.3, 11.61, 11.26, 11.57, 107028896, 1228544000.0], [20180424, 11.57, 11.63, 11.94, 11.58, 11.86, 146109792, 1725152000.0], [20180425, 11.86, 11.76, 11.81, 11.63, 11.68, 73028600, 854713024.0], [20180426, 11.68, 11.66, 11.69, 11.31, 11.42, 87423504, 1002483008.0], [20180427, 11.42, 11.49, 11.51, 10.63, 10.85, 270979488, 2958464000.0], [20180502, 10.85, 10.97, 11.03, 10.8, 10.88, 119052304, 1295804032.0], [20180503, 10.88, 10.86, 10.88, 10.57, 10.75, 128135504, 1372765056.0], [20180504, 10.75, 10.73, 10.83, 10.66, 10.68, 71050896, 761302016.0], [20180507, 10.68, 10.700000000000001, 10.83, 10.64, 10.81, 97430896, 1046742976.0], [20180508, 10.81, 10.83, 11.15, 10.8, 11.01, 137330496, 1511545984.0], [20180509, 11.01, 10.98, 11.03, 10.88, 10.97, 62765600, 687036032.0], [20180510, 10.97, 11.03, 11.09, 10.91, 11.01, 55273500, 607350016.0], [20180511, 11.01, 11.040000000000001, 11.13, 10.96, 11.01, 77236896, 853270976.0], [20180514, 11.01, 11.09, 11.23, 11.03, 11.18, 103929696, 1158064000.0], [20180515, 11.18, 11.18, 11.19, 11.02, 11.120000000000001, 66926100, 742590016.0], [20180516, 11.120000000000001, 11.07, 11.07, 10.89, 10.9, 71436200, 782694016.0], [20180517, 10.9, 10.91, 10.94, 10.78, 10.82, 58649400, 635675008.0], [20180518, 10.82, 10.81, 10.97, 10.76, 10.96, 57838400, 628249984.0], [20180521, 10.96, 11.07, 11.11, 10.93, 10.950000000000001, 76353296, 838750016.0], [20180522, 10.950000000000001, 10.950000000000001, 10.98, 10.790000000000001, 10.86, 58987100, 639814976.0], [20180523, 10.86, 10.82, 10.82, 10.620000000000001, 10.65, 99101600, 1058587008.0], [20180524, 10.65, 10.66, 10.68, 10.58, 10.61, 68815200, 730678016.0], [20180525, 10.61, 10.61, 10.67, 10.55, 10.59, 59333500, 629734976.0], [20180528, 10.59, 10.58, 10.66, 10.51, 10.59, 56940000, 602590016.0], [20180529, 10.59, 10.58, 10.63, 10.35, 10.38, 88949400, 930385984.0], [20180530, 10.38, 10.290000000000001, 10.290000000000001, 10.05, 10.08, 112444704, 1139917952.0], [20180531, 10.08, 10.11, 10.19, 10.02, 10.18, 98736000, 999216000.0], [20180601, 10.18, 10.15, 10.290000000000001, 10.07, 10.19, 59721100, 608398016.0], [20180604, 10.19, 10.23, 10.31, 10.15, 10.27, 59303800, 608291008.0], [20180605, 10.27, 10.290000000000001, 10.3, 10.11, 10.26, 65654000, 670739968.0], [20180606, 10.26, 10.25, 10.26, 10.1, 10.14, 71274304, 724032000.0], [20180607, 10.14, 10.200000000000001, 10.46, 10.18, 10.370000000000001, 126263820, 1306425472.0], [20180608, 10.370000000000001, 10.33, 10.33, 10.06, 10.120000000000001, 109937982, 1114968832.0], [20180611, 10.120000000000001, 10.06, 10.13, 10.0, 10.040000000000001, 72137498, 724688000.0], [20180612, 10.040000000000001, 10.03, 10.08, 9.950000000000001, 10.06, 91330072, 914001728.0], [20180613, 10.06, 10.040000000000001, 10.06, 9.950000000000001, 9.950000000000001, 53058431, 530483744.0], [20180614, 9.950000000000001, 9.950000000000001, 10.15, 9.92, 10.07, 86639201, 872487552.0], [20180615, 10.07, 10.08, 10.290000000000001, 10.06, 10.17, 124870788, 1273412992.0], [20180619, 10.17, 10.05, 10.15, 9.82, 9.870000000000001, 156587447, 1565756544.0], [20180620, 9.870000000000001, 9.870000000000001, 9.950000000000001, 9.76, 9.91, 76363731, 752950720.0], [20180621, 9.91, 9.93, 10.040000000000001, 9.86, 9.86, 84007077, 836014848.0], [20180622, 9.86, 9.8, 9.870000000000001, 9.77, 9.85, 65781851, 645752896.0], [20180625, 9.85, 9.91, 9.92, 9.38, 9.46, 119521260, 1154559104.0], [20180626, 9.46, 9.39, 9.44, 9.09, 9.36, 112415694, 1042528512.0], [20180627, 9.36, 9.31, 9.4, 9.03, 9.09, 104514268, 958871680.0], [20180628, 9.09, 8.950000000000001, 9.08, 8.870000000000001, 8.92, 111076403, 996801216.0], [20180629, 8.92, 9.01, 9.13, 8.96, 9.09, 67529968, 611346112.0], [20180702, 9.09, 9.05, 9.05, 8.55, 8.61, 131552013, 1158545920.0], [20180703, 8.61, 8.69, 8.700000000000001, 8.45, 8.67, 127483857, 1096657024.0], [20180704, 8.67, 8.63, 8.75, 8.61, 8.61, 71115337, 617278528.0], [20180705, 8.61, 8.620000000000001, 8.73, 8.55, 8.6, 83576877, 722169600.0], [20180706, 8.6, 8.61, 8.78, 8.45, 8.66, 98828269, 852071552.0], [20180709, 8.66, 8.69, 9.03, 8.68, 9.03, 140995460, 1255007616.0], [20180710, 9.03, 9.02, 9.02, 8.89, 8.98, 89686202, 803038976.0], [20180711, 8.98, 8.76, 8.83, 8.68, 8.78, 85129670, 744765824.0], [20180712, 8.78, 8.6, 8.97, 8.58, 8.88, 114049231, 1008658816.0], [20180713, 8.88, 8.92, 8.94, 8.82, 8.88, 60337821, 535401184.0], [20180716, 8.88, 8.85, 8.9, 8.69, 8.73, 68984558, 603427712.0], [20180717, 8.73, 8.74, 8.75, 8.66, 8.72, 37535633, 326396992.0], [20180718, 8.72, 8.75, 8.85, 8.69, 8.700000000000001, 52515277, 460697376.0], [20180719, 8.700000000000001, 8.75, 8.81, 8.69, 8.73, 46137239, 403674304.0], [20180720, 8.73, 8.73, 9.200000000000001, 8.61, 9.11, 175427740, 1576843904.0], [20180723, 9.11, 9.040000000000001, 9.450000000000001, 9.0, 9.42, 178168826, 1646028032.0], [20180724, 9.42, 9.39, 9.59, 9.33, 9.4, 142589416, 1348746880.0], [20180725, 9.4, 9.44, 9.47, 9.33, 9.38, 61412281, 575752192.0], [20180726, 9.38, 9.4, 9.48, 9.21, 9.25, 83335815, 778429760.0], [20180727, 9.25, 9.3, 9.36, 9.18, 9.25, 51512603, 477527424.0], [20180730, 9.25, 9.32, 9.49, 9.26, 9.39, 70638597, 661767552.0], [20180731, 9.39, 9.370000000000001, 9.49, 9.25, 9.42, 72015080, 674484672.0], [20180801, 9.42, 9.42, 9.5, 9.11, 9.15, 81408168, 759282240.0], [20180802, 9.15, 9.13, 9.15, 8.88, 8.94, 93140128, 839272256.0], [20180803, 8.94, 8.93, 9.1, 8.91, 8.91, 47654662, 428641536.0], [20180806, 8.91, 8.94, 9.11, 8.89, 8.94, 55401008, 497906688.0], [20180807, 8.94, 8.96, 9.17, 8.88, 9.17, 69042319, 624359680.0], [20180808, 9.17, 9.16, 9.16, 9.040000000000001, 9.05, 57895316, 527526976.0], [20180809, 9.05, 9.040000000000001, 9.35, 9.02, 9.290000000000001, 80678377, 746469824.0], [20180810, 9.290000000000001, 9.3, 9.32, 9.16, 9.23, 42416836, 391366336.0], [20180813, 9.23, 9.120000000000001, 9.16, 8.9, 9.05, 81849112, 736947776.0], [20180814, 9.05, 9.03, 9.040000000000001, 8.94, 9.0, 43024036, 386334624.0], [20180815, 9.0, 9.02, 9.02, 8.75, 8.790000000000001, 67044285, 594759488.0], [20180816, 8.790000000000001, 8.73, 8.89, 8.64, 8.78, 63827255, 559523136.0], [20180817, 8.78, 8.88, 8.94, 8.78, 8.81, 64947656, 576683264.0], [20180820, 8.81, 8.9, 9.02, 8.870000000000001, 9.0, 68132206, 609934720.0], [20180821, 9.0, 9.02, 9.26, 9.01, 9.23, 126447447, 1163292800.0], [20180822, 9.23, 9.24, 9.34, 9.13, 9.290000000000001, 98243398, 909598720.0], [20180823, 9.290000000000001, 9.3, 9.42, 9.23, 9.36, 72907462, 680941376.0], [20180824, 9.36, 9.31, 10.28, 9.290000000000001, 10.03, 304040839, 2995072000.0], [20180827, 10.03, 10.02, 10.43, 9.97, 10.43, 221842422, 2251527680.0], [20180828, 10.43, 10.34, 10.43, 10.24, 10.290000000000001, 128977724, 1331917824.0], [20180829, 10.290000000000001, 10.25, 10.33, 10.15, 10.27, 90188349, 923581568.0], [20180830, 10.27, 10.27, 10.35, 10.08, 10.120000000000001, 99491773, 1013877504.0], [20180831, 10.120000000000001, 10.13, 10.32, 10.1, 10.13, 131086524, 1337898880.0], [20180903, 10.13, 10.09, 10.3, 10.09, 10.19, 71169567, 725303296.0], [20180904, 10.19, 10.200000000000001, 10.55, 10.07, 10.43, 129634208, 1339756544.0], [20180905, 10.43, 10.3, 10.33, 10.05, 10.05, 117945317, 1202345728.0], [20180906, 10.05, 10.05, 10.14, 9.950000000000001, 9.97, 71177755, 713975744.0], [20180907, 9.97, 10.040000000000001, 10.18, 9.93, 10.01, 80903534, 815151744.0], [20180910, 10.01, 10.01, 10.07, 9.84, 9.88, 63698929, 631174144.0], [20180911, 9.88, 9.9, 10.03, 9.81, 9.91, 71296751, 707337600.0], [20180912, 9.91, 9.870000000000001, 9.97, 9.82, 9.88, 56482916, 558399552.0], [20180913, 9.88, 10.09, 10.1, 9.84, 9.96, 99972561, 993389952.0], [20180914, 9.96, 9.98, 9.98, 9.81, 9.84, 61975019, 611422464.0], [20180917, 9.84, 9.8, 9.8, 9.68, 9.69, 51708233, 502609632.0], [20180918, 9.69, 9.73, 10.120000000000001, 9.700000000000001, 10.08, 112680742, 1120867584.0], [20180919, 10.08, 10.03, 10.34, 10.03, 10.24, 123154877, 1257191552.0], [20180920, 10.24, 10.27, 10.36, 10.19, 10.23, 62034836, 636742784.0], [20180921, 10.23, 10.26, 10.700000000000001, 10.18, 10.67, 162451841, 1707850496.0], [20180925, 10.67, 10.52, 10.68, 10.48, 10.55, 97701470, 1030715776.0], [20180926, 10.55, 10.61, 10.92, 10.52, 10.71, 149051343, 1600626176.0], [20180927, 10.71, 10.65, 10.84, 10.57, 10.74, 88036333, 942200384.0], [20180928, 10.74, 10.78, 11.27, 10.78, 11.05, 211024267, 2331358208.0], [20181008, 11.05, 10.700000000000001, 10.790000000000001, 10.450000000000001, 10.450000000000001, 168635852, 1793455232.0], [20181009, 10.450000000000001, 10.46, 10.700000000000001, 10.39, 10.56, 106408426, 1117946496.0], [20181010, 10.56, 10.540000000000001, 10.66, 10.38, 10.450000000000001, 99520008, 1045666176.0], [20181011, 10.450000000000001, 10.05, 10.16, 9.700000000000001, 9.86, 199514383, 1994186624.0], [20181012, 9.86, 9.97, 10.34, 9.870000000000001, 10.3, 151681028, 1532651392.0], [20181015, 10.3, 10.39, 10.47, 10.09, 10.11, 140268530, 1443043072.0], [20181016, 10.11, 10.14, 10.540000000000001, 10.120000000000001, 10.370000000000001, 139692105, 1450020352.0], [20181017, 10.370000000000001, 10.5, 10.55, 10.14, 10.33, 135088983, 1400306304.0], [20181018, 10.33, 10.290000000000001, 10.290000000000001, 10.06, 10.09, 100115605, 1015654848.0], [20181019, 10.09, 9.950000000000001, 10.78, 9.92, 10.76, 208366732, 2173571328.0], [20181022, 10.76, 10.81, 11.46, 10.78, 11.15, 264554312, 2932714496.0], [20181023, 11.15, 11.200000000000001, 11.22, 10.73, 10.84, 160254592, 1759265920.0], [20181024, 10.84, 10.9, 11.33, 10.8, 11.040000000000001, 182942464, 2026171904.0], [20181025, 11.040000000000001, 10.8, 11.290000000000001, 10.71, 11.290000000000001, 168501136, 1855823744.0], [20181026, 11.290000000000001, 11.290000000000001, 11.31, 10.96, 11.18, 129997510, 1448843520.0], [20181029, 11.18, 11.200000000000001, 11.24, 10.620000000000001, 10.75, 159162878, 1725932544.0], [20181030, 10.75, 10.78, 11.08, 10.73, 10.9, 150182786, 1641371776.0], [20181031, 10.9, 10.950000000000001, 10.99, 10.75, 10.91, 115268379, 1252156800.0], [20181101, 10.91, 10.99, 11.05, 10.76, 10.83, 154277632, 1679443456.0], [20181102, 10.83, 11.040000000000001, 11.16, 10.83, 11.09, 221292287, 2439179008.0], [20181105, 11.09, 10.950000000000001, 11.040000000000001, 10.82, 10.92, 129192417, 1409457152.0], [20181106, 10.92, 10.870000000000001, 10.93, 10.73, 10.84, 73572574, 795322624.0], [20181107, 10.84, 10.83, 10.950000000000001, 10.75, 10.81, 78559741, 851487040.0], [20181108, 10.81, 10.88, 10.97, 10.82, 10.89, 79397600, 864744256.0], [20181109, 10.89, 10.71, 10.73, 10.4, 10.55, 162926917, 1716198400.0], [20181112, 10.55, 10.46, 10.58, 10.38, 10.56, 92033388, 965756480.0], [20181113, 10.56, 10.41, 10.65, 10.38, 10.540000000000001, 107249762, 1126736128.0], [20181114, 10.540000000000001, 10.53, 10.55, 10.42, 10.44, 77423985, 810357760.0], [20181115, 10.44, 10.44, 10.64, 10.42, 10.620000000000001, 90146198, 949991808.0], [20181116, 10.620000000000001, 10.61, 10.72, 10.49, 10.57, 105959259, 1123173248.0], [20181119, 10.57, 10.57, 10.88, 10.57, 10.85, 136088709, 1466899456.0], [20181120, 10.85, 10.75, 10.8, 10.52, 10.57, 103387753, 1099654656.0], [20181121, 10.57, 10.5, 10.67, 10.48, 10.61, 66615733, 705638336.0], [20181122, 10.61, 10.67, 10.67, 10.48, 10.55, 50026785, 527103296.0], [20181123, 10.55, 10.53, 10.58, 10.31, 10.32, 70035815, 730667648.0], [20181126, 10.32, 10.34, 10.46, 10.3, 10.34, 51656911, 535963328.0], [20181127, 10.34, 10.35, 10.39, 10.16, 10.18, 73344838, 752824128.0], [20181128, 10.18, 10.17, 10.31, 10.16, 10.28, 53775145, 550820224.0], [20181129, 10.28, 10.35, 10.39, 10.19, 10.200000000000001, 48528405, 499068832.0], [20181130, 10.200000000000001, 10.22, 10.36, 10.17, 10.36, 59471532, 610571520.0], [20181203, 10.36, 10.59, 10.66, 10.47, 10.59, 106409717, 1126374784.0], [20181204, 10.59, 10.57, 10.620000000000001, 10.53, 10.59, 53481305, 565743744.0], [20181205, 10.59, 10.49, 10.51, 10.4, 10.450000000000001, 58154527, 608133312.0], [20181206, 10.450000000000001, 10.36, 10.370000000000001, 10.23, 10.25, 57886648, 594649664.0], [20181207, 10.25, 10.3, 10.39, 10.27, 10.28, 34021615, 351101376.0], [20181210, 10.28, 10.22, 10.27, 10.13, 10.17, 49481887, 504040640.0], [20181211, 10.17, 10.21, 10.26, 10.17, 10.23, 29908962, 305389216.0], [20181212, 10.23, 10.3, 10.32, 10.200000000000001, 10.24, 36637903, 375402848.0], [20181213, 10.24, 10.25, 10.48, 10.200000000000001, 10.39, 79084521, 819920704.0], [20181214, 10.39, 10.34, 10.35, 10.16, 10.17, 52667513, 539263040.0], [20181217, 10.17, 10.16, 10.33, 10.1, 10.290000000000001, 57127487, 584679488.0], [20181218, 10.290000000000001, 10.200000000000001, 10.32, 10.1, 10.120000000000001, 53774430, 547157568.0], [20181219, 10.120000000000001, 10.14, 10.18, 9.9, 9.94, 59800701, 600090176.0], [20181220, 9.94, 9.92, 9.97, 9.63, 9.71, 99028479, 964202880.0], [20181221, 9.71, 9.68, 9.700000000000001, 9.33, 9.450000000000001, 100061676, 944460352.0], [20181224, 9.450000000000001, 9.4, 9.450000000000001, 9.31, 9.42, 50911767, 477186912.0], [20181225, 9.42, 9.290000000000001, 9.43, 9.21, 9.34, 58661545, 545235584.0], [20181226, 9.34, 9.35, 9.42, 9.27, 9.3, 42114060, 393215136.0], [20181227, 9.3, 9.450000000000001, 9.49, 9.28, 9.28, 62459327, 586343744.0], [20181228, 9.28, 9.31, 9.46, 9.31, 9.38, 57660400, 541571008.0], [20190102, 9.38, 9.39, 9.42, 9.16, 9.19, 53938632, 498695104.0], [20190103, 9.19, 9.18, 9.33, 9.15, 9.28, 41553795, 384457696.0], [20190104, 9.28, 9.24, 9.82, 9.22, 9.75, 148115906, 1422149888.0], [20190107, 9.75, 9.84, 9.85, 9.63, 9.74, 86568766, 841166400.0], [20190108, 9.74, 9.73, 9.74, 9.620000000000001, 9.66, 40238811, 389247808.0], [20190109, 9.66, 9.74, 10.08, 9.700000000000001, 9.94, 123348636, 1229465088.0], [20190110, 9.94, 9.870000000000001, 10.200000000000001, 9.86, 10.1, 107181766, 1079710976.0], [20190111, 10.1, 10.11, 10.22, 10.05, 10.200000000000001, 69636455, 708001792.0], [20190114, 10.200000000000001, 10.22, 10.25, 10.07, 10.11, 50044359, 507862880.0], [20190115, 10.11, 10.11, 10.28, 10.09, 10.24, 54216055, 553027328.0], [20190116, 10.24, 10.24, 10.5, 10.23, 10.48, 97769937, 1017495104.0], [20190117, 10.48, 10.540000000000001, 10.57, 10.17, 10.25, 88281192, 910212096.0], [20190118, 10.25, 10.34, 10.49, 10.28, 10.43, 73879326, 769973632.0], [20190121, 10.43, 10.34, 10.47, 10.32, 10.34, 65935576, 684465664.0], [20190122, 10.34, 10.34, 10.44, 10.26, 10.28, 42441357, 438991456.0], [20190123, 10.28, 10.290000000000001, 10.47, 10.290000000000001, 10.35, 53787663, 559384384.0], [20190124, 10.35, 10.4, 10.55, 10.370000000000001, 10.52, 67924088, 711495744.0], [20190125, 10.52, 10.56, 11.040000000000001, 10.55, 11.0, 210836185, 2299718144.0], [20190128, 11.0, 11.040000000000001, 11.14, 10.88, 10.94, 103590980, 1141853824.0], [20190129, 10.94, 10.96, 11.07, 10.77, 11.0, 82663110, 904847872.0], [20190130, 11.0, 10.950000000000001, 11.18, 10.86, 10.950000000000001, 71200101, 785204544.0], [20190131, 10.950000000000001, 10.98, 11.200000000000001, 10.94, 11.1, 83162275, 922602880.0], [20190201, 11.1, 11.200000000000001, 11.25, 10.96, 11.200000000000001, 101427007, 1127216128.0], [20190211, 11.200000000000001, 11.08, 11.21, 10.97, 11.21, 80193663, 889951552.0], [20190212, 11.21, 11.200000000000001, 11.31, 11.03, 11.19, 95993690, 1071873088.0], [20190213, 11.19, 11.19, 11.41, 11.120000000000001, 11.38, 113736574, 1280182144.0], [20190214, 11.38, 11.3, 11.33, 11.19, 11.25, 86918519, 977818112.0], [20190215, 11.25, 11.23, 11.23, 10.9, 10.950000000000001, 110012746, 1213914368.0], [20190218, 10.950000000000001, 11.05, 11.36, 11.040000000000001, 11.36, 125552221, 1408279680.0], [20190219, 11.36, 11.36, 11.620000000000001, 11.24, 11.27, 127088204, 1445281408.0], [20190220, 11.27, 11.33, 11.53, 11.25, 11.41, 83262987, 949430848.0], [20190221, 11.41, 11.38, 11.55, 11.28, 11.36, 75424648, 860591040.0], [20190222, 11.36, 11.35, 11.57, 11.15, 11.540000000000001, 118404779, 1343020288.0], [20190225, 11.540000000000001, 11.700000000000001, 12.64, 11.57, 12.55, 282493502, 3415946752.0], [20190226, 12.55, 12.55, 12.57, 12.15, 12.200000000000001, 201754493, 2485673472.0], [20190227, 12.200000000000001, 12.24, 12.66, 12.15, 12.4, 197901388, 2454404352.0], [20190228, 12.4, 12.44, 12.61, 12.27, 12.36, 111309980, 1383110784.0], [20190301, 12.36, 12.48, 12.780000000000001, 12.200000000000001, 12.76, 171267916, 2137669504.0], [20190304, 12.76, 12.700000000000001, 13.38, 12.620000000000001, 12.99, 245683039, 3195011584.0], [20190305, 12.99, 12.91, 13.290000000000001, 12.84, 13.06, 140842222, 1838251648.0], [20190306, 13.06, 13.06, 13.15, 12.84, 13.08, 124576020, 1614670976.0], [20190307, 13.08, 13.06, 13.06, 12.55, 12.74, 178205731, 2274150912.0], [20190308, 12.74, 12.49, 12.700000000000001, 12.25, 12.3, 177816210, 2214572544.0], [20190311, 12.3, 12.3, 12.49, 12.05, 12.32, 115765077, 1416000384.0], [20190312, 12.32, 12.49, 12.64, 12.24, 12.36, 141179492, 1757797248.0], [20190313, 12.36, 12.34, 12.55, 12.13, 12.370000000000001, 126942716, 1568387584.0], [20190314, 12.370000000000001, 12.33, 12.620000000000001, 12.27, 12.43, 105746790, 1316372864.0], [20190315, 12.43, 12.34, 12.68, 12.34, 12.5, 104540603, 1311323008.0], [20190318, 12.5, 12.530000000000001, 12.94, 12.32, 12.91, 148645480, 1882483584.0], [20190319, 12.91, 12.92, 12.94, 12.61, 12.790000000000001, 95719646, 1221118336.0], [20190320, 12.790000000000001, 12.68, 12.88, 12.620000000000001, 12.75, 92999638, 1185477120.0], [20190321, 12.75, 12.77, 12.8, 12.58, 12.69, 86014080, 1092506496.0], [20190322, 12.69, 12.69, 12.74, 12.5, 12.59, 71350206, 898629440.0], [20190325, 12.59, 12.4, 12.4, 12.1, 12.11, 117988326, 1445560192.0], [20190326, 12.11, 12.23, 12.290000000000001, 12.01, 12.1, 93539327, 1136721280.0], [20190327, 12.1, 12.24, 12.47, 12.18, 12.38, 92282680, 1138302720.0], [20190328, 12.38, 12.31, 12.31, 12.1, 12.22, 73246744, 892530624.0], [20190329, 12.22, 12.26, 12.82, 12.21, 12.82, 166950647, 2108295424.0], [20190401, 12.82, 12.83, 13.55, 12.83, 13.18, 195140119, 2588268544.0], [20190402, 13.18, 13.280000000000001, 13.48, 13.23, 13.36, 110038404, 1466040960.0], [20190403, 13.36, 13.21, 13.450000000000001, 13.15, 13.44, 79291579, 1056166208.0], [20190404, 13.44, 13.43, 14.0, 13.43, 13.86, 203436500, 2796366336.0], [20190408, 13.86, 13.9, 14.43, 13.72, 13.96, 174317620, 2464536320.0], [20190409, 13.96, 13.870000000000001, 13.98, 13.75, 13.81, 78133238, 1080549248.0], [20190410, 13.81, 13.75, 13.88, 13.4, 13.73, 94713506, 1289475584.0], [20190411, 13.73, 13.73, 13.96, 13.49, 13.540000000000001, 65535662, 897382208.0], [20190412, 13.540000000000001, 13.49, 13.59, 13.21, 13.42, 77432464, 1035139648.0], [20190415, 13.42, 13.72, 14.09, 13.66, 13.69, 153389068, 2134708992.0], [20190416, 13.69, 13.67, 14.58, 13.55, 14.58, 237937518, 3379550208.0], [20190417, 14.58, 14.42, 14.59, 14.23, 14.35, 100410987, 1443493504.0], [20190418, 14.35, 14.3, 14.370000000000001, 14.11, 14.34, 50704530, 721908800.0], [20190419, 14.34, 14.450000000000001, 14.8, 14.3, 14.73, 124603609, 1814875904.0], [20190422, 14.73, 14.6, 14.84, 14.08, 14.15, 132227390, 1899849984.0], [20190423, 14.15, 14.1, 14.200000000000001, 13.97, 14.07, 94068734, 1326465664.0], [20190424, 14.07, 14.450000000000001, 14.6, 14.16, 14.44, 194972363, 2811131136.0], [20190425, 14.44, 14.38, 14.64, 14.13, 14.13, 111147637, 1597895168.0], [20190426, 14.13, 14.08, 14.25, 13.700000000000001, 13.790000000000001, 100942124, 1407987328.0], [20190429, 13.790000000000001, 13.9, 14.33, 13.86, 14.1, 103069575, 1450714112.0], [20190430, 14.1, 13.99, 14.05, 13.59, 13.85, 111657027, 1542958592.0], [20190506, 13.85, 13.1, 13.35, 12.71, 12.870000000000001, 210866784, 2742409472.0], [20190507, 12.870000000000001, 13.030000000000001, 13.09, 12.72, 12.950000000000001, 107265841, 1386247040.0], [20190508, 12.950000000000001, 12.72, 12.91, 12.5, 12.6, 97545081, 1236656000.0], [20190509, 12.6, 12.52, 12.58, 12.05, 12.16, 155715161, 1904905472.0], [20190510, 12.16, 12.34, 12.75, 12.1, 12.68, 119239908, 1489975680.0], [20190513, 12.68, 12.33, 12.540000000000001, 12.23, 12.3, 74191779, 916213696.0], [20190514, 12.3, 12.200000000000001, 12.75, 12.16, 12.49, 118259819, 1477008384.0], [20190515, 12.49, 12.58, 13.11, 12.57, 12.92, 110398851, 1417050112.0], [20190516, 12.92, 12.93, 12.99, 12.780000000000001, 12.85, 63490143, 816740928.0], [20190517, 12.85, 12.92, 12.93, 12.36, 12.44, 96500085, 1208569856.0], [20190520, 12.44, 12.35, 12.540000000000001, 12.25, 12.38, 78643518, 971222464.0], [20190521, 12.38, 12.4, 12.73, 12.36, 12.56, 73121051, 919191232.0], [20190522, 12.56, 12.57, 12.57, 12.32, 12.4, 50623072, 628437440.0], [20190523, 12.4, 12.24, 12.42, 12.14, 12.290000000000001, 66685543, 817850560.0], [20190524, 12.290000000000001, 12.35, 12.450000000000001, 12.31, 12.35, 49552620, 613106240.0], [20190527, 12.35, 12.21, 12.42, 11.93, 12.370000000000001, 104842598, 1275632768.0], [20190528, 12.370000000000001, 12.31, 12.55, 12.26, 12.49, 88070312, 1094063232.0], [20190529, 12.49, 12.36, 12.59, 12.26, 12.4, 66641150, 827828672.0], [20190530, 12.4, 12.32, 12.38, 12.11, 12.22, 64628465, 787801024.0], [20190531, 12.22, 12.16, 12.4, 12.11, 12.18, 68679439, 839375680.0], [20190603, 12.18, 12.22, 12.33, 11.82, 11.9, 151271905, 1816591872.0], [20190604, 11.9, 11.89, 11.94, 11.6, 11.85, 97465534, 1147709568.0], [20190605, 11.85, 11.97, 12.14, 11.92, 11.97, 74889231, 899331712.0], [20190606, 11.97, 11.97, 12.07, 11.89, 11.92, 43366526, 519425120.0], [20190610, 11.92, 12.01, 12.47, 11.98, 12.34, 114466882, 1404223616.0], [20190611, 12.34, 12.34, 12.72, 12.3, 12.65, 125108751, 1574105216.0], [20190612, 12.65, 12.63, 12.66, 12.44, 12.57, 65731018, 825177984.0], [20190613, 12.57, 12.540000000000001, 12.68, 12.43, 12.59, 53000026, 666277696.0], [20190614, 12.59, 12.59, 12.69, 12.450000000000001, 12.49, 48319173, 606815232.0], [20190617, 12.49, 12.48, 12.790000000000001, 12.48, 12.67, 61981588, 786223552.0], [20190618, 12.67, 12.67, 12.85, 12.59, 12.8, 48355512, 616237568.0], [20190619, 12.8, 13.290000000000001, 13.39, 13.01, 13.07, 114322639, 1504997888.0], [20190620, 13.07, 13.17, 13.950000000000001, 13.120000000000001, 13.8, 152919147, 2083209216.0], [20190621, 13.8, 13.76, 13.870000000000001, 13.58, 13.64, 101112915, 1384099584.0], [20190624, 13.64, 13.69, 13.83, 13.61, 13.69, 65957285, 904433344.0], [20190625, 13.69, 13.72, 13.72, 13.07, 13.43, 146922707, 1954855808.0], [20190626, 13.43, 13.27, 13.5, 13.19, 13.370000000000001, 54650476, 731207296.0], [20190627, 13.370000000000001, 13.5, 13.85, 13.450000000000001, 13.71, 92507494, 1270042496.0], [20190628, 13.71, 13.73, 13.790000000000001, 13.58, 13.780000000000001, 49809369, 682680000.0], [20190701, 13.780000000000001, 14.01, 14.18, 13.870000000000001, 13.93, 96063600, 1347792896.0], [20190702, 13.93, 13.88, 14.24, 13.86, 14.18, 105274486, 1481211392.0], [20190703, 14.18, 14.18, 14.21, 13.870000000000001, 14.01, 76907849, 1076744448.0], [20190704, 14.01, 14.01, 14.280000000000001, 13.88, 13.99, 62129252, 873624256.0], [20190705, 13.99, 13.950000000000001, 13.98, 13.69, 13.92, 74919609, 1037357184.0], [20190708, 13.92, 13.82, 13.88, 13.450000000000001, 13.59, 77841390, 1061095744.0], [20190709, 13.59, 13.63, 13.71, 13.44, 13.59, 49429611, 670391744.0], [20190710, 13.59, 13.61, 13.700000000000001, 13.49, 13.56, 35822079, 487071872.0], [20190711, 13.56, 13.68, 13.780000000000001, 13.530000000000001, 13.540000000000001, 48418314, 660588288.0], [20190712, 13.540000000000001, 13.6, 14.23, 13.58, 14.120000000000001, 146536652, 2055749888.0], [20190715, 14.120000000000001, 14.030000000000001, 14.120000000000001, 13.84, 14.0, 84128276, 1175798144.0], [20190716, 14.0, 13.97, 13.99, 13.71, 13.75, 72278079, 998151552.0], [20190717, 13.75, 13.700000000000001, 13.81, 13.61, 13.69, 41002063, 561944448.0], [20190718, 13.69, 13.65, 13.81, 13.56, 13.67, 42282622, 578067456.0], [20190719, 13.67, 13.74, 14.08, 13.68, 13.99, 86639070, 1207316480.0], [20190722, 13.99, 13.96, 14.02, 13.76, 13.85, 58228330, 807249408.0], [20190723, 13.85, 13.86, 13.870000000000001, 13.65, 13.76, 50400423, 692328448.0], [20190724, 13.76, 13.870000000000001, 14.01, 13.790000000000001, 13.88, 57027622, 793387776.0], [20190725, 13.88, 13.92, 14.27, 13.85, 14.200000000000001, 108782641, 1534889600.0], [20190726, 14.200000000000001, 14.18, 14.25, 14.08, 14.23, 63530571, 901074112.0], [20190729, 14.23, 14.25, 14.450000000000001, 14.18, 14.290000000000001, 71557619, 1023261760.0], [20190730, 14.290000000000001, 14.31, 14.55, 14.290000000000001, 14.370000000000001, 79663432, 1148582400.0], [20190731, 14.370000000000001, 14.3, 14.32, 14.08, 14.13, 63472348, 899227840.0], [20190801, 14.13, 14.06, 14.19, 13.94, 14.1, 52798128, 742308288.0], [20190802, 14.1, 13.77, 13.88, 13.66, 13.74, 96992646, 1333400832.0], [20190805, 13.74, 13.6, 13.64, 13.27, 13.35, 89308242, 1201885440.0], [20190806, 13.35, 13.1, 13.46, 13.030000000000001, 13.370000000000001, 88249913, 1166971520.0], [20190807, 13.370000000000001, 13.49, 13.64, 13.370000000000001, 13.540000000000001, 79303899, 1070736960.0], [20190808, 13.540000000000001, 13.9, 14.5, 13.85, 14.38, 233071504, 3313302016.0], [20190809, 14.38, 14.55, 14.85, 14.43, 14.52, 206057513, 3021884416.0], [20190812, 14.52, 14.61, 15.120000000000001, 14.6, 15.120000000000001, 273342547, 4084497920.0], [20190813, 15.120000000000001, 15.0, 15.08, 14.74, 14.89, 129373644, 1925835264.0], [20190814, 14.89, 15.14, 15.22, 14.8, 14.97, 136054654, 2038261120.0], [20190815, 14.97, 14.64, 14.96, 14.6, 14.94, 89737626, 1333117696.0], [20190816, 14.94, 15.09, 15.14, 14.780000000000001, 14.9, 98690293, 1474900224.0], [20190819, 14.9, 14.91, 14.94, 14.52, 14.92, 229295613, 3368207872.0], [20190820, 14.92, 14.92, 15.200000000000001, 14.77, 14.99, 192104150, 2872304128.0], [20190821, 14.99, 14.870000000000001, 14.89, 14.38, 14.450000000000001, 199013195, 2902251008.0], [20190822, 14.450000000000001, 14.4, 14.450000000000001, 14.200000000000001, 14.31, 135307158, 1935208448.0], [20190823, 14.31, 14.370000000000001, 14.74, 14.35, 14.65, 163686768, 2388239104.0], [20190826, 14.65, 14.42, 14.5, 14.15, 14.25, 141512254, 2018498048.0], [20190827, 14.25, 14.36, 14.48, 14.24, 14.31, 135671337, 1948127104.0], [20190828, 14.31, 14.26, 14.280000000000001, 14.05, 14.27, 82965768, 1176329088.0], [20190829, 14.27, 14.22, 14.24, 14.08, 14.13, 60903434, 861177472.0], [20190830, 14.13, 14.290000000000001, 14.39, 14.1, 14.16, 79850057, 1136119680.0], [20190902, 14.16, 14.15, 14.5, 14.11, 14.450000000000001, 136020130, 1955673088.0], [20190903, 14.450000000000001, 14.48, 14.51, 14.25, 14.3, 85865365, 1230606464.0], [20190904, 14.3, 14.32, 14.5, 14.31, 14.44, 97396487, 1404037248.0], [20190905, 14.44, 14.56, 14.85, 14.55, 14.58, 176805143, 2599478272.0], [20190906, 14.58, 14.71, 14.81, 14.620000000000001, 14.81, 98643280, 1451264896.0], [20190909, 14.81, 14.98, 15.0, 14.6, 14.69, 129983914, 1918042240.0], [20190910, 14.69, 14.6, 14.64, 14.41, 14.55, 79687064, 1155180800.0], [20190911, 14.55, 14.6, 14.71, 14.46, 14.56, 81861421, 1192674304.0], [20190912, 14.56, 14.66, 14.780000000000001, 14.530000000000001, 14.68, 115068764, 1682911872.0], [20190916, 14.68, 14.700000000000001, 14.72, 14.4, 14.450000000000001, 92989414, 1349401472.0], [20190917, 14.450000000000001, 14.36, 14.450000000000001, 14.18, 14.24, 88265575, 1261416576.0], [20190918, 14.24, 14.24, 14.48, 14.24, 14.41, 82043633, 1179079936.0], [20190919, 14.41, 14.48, 14.89, 14.48, 14.84, 188402083, 2777383424.0], [20190920, 14.84, 14.950000000000001, 15.4, 14.93, 15.34, 264428514, 4020646400.0], [20190923, 15.34, 15.34, 15.47, 15.18, 15.38, 140328200, 2148740352.0], [20190924, 15.38, 15.47, 15.540000000000001, 15.18, 15.18, 112910324, 1726238336.0], [20190925, 15.18, 15.200000000000001, 15.85, 15.19, 15.75, 193889272, 3024599040.0], [20190926, 15.75, 15.860000000000001, 16.04, 15.66, 15.71, 168659258, 2673096960.0], [20190927, 15.71, 15.85, 16.0, 15.700000000000001, 15.9, 100770627, 1598567040.0], [20190930, 15.9, 15.75, 15.89, 15.57, 15.59, 104636317, 1645828480.0], [20191008, 15.59, 15.6, 16.23, 15.6, 16.2, 138667636, 2225024512.0], [20191009, 16.2, 16.1, 16.52, 16.02, 16.25, 131669341, 2145061760.0], [20191010, 16.25, 16.27, 16.27, 15.99, 16.240000000000002, 87974662, 1418751872.0], [20191011, 16.240000000000002, 16.2, 16.95, 16.2, 16.81, 140542282, 2335030528.0], [20191014, 16.81, 16.97, 17.6, 16.92, 17.22, 155763745, 2688929536.0], [20191015, 17.22, 17.25, 17.35, 16.82, 17.18, 88195542, 1503633408.0], [20191016, 17.18, 17.26, 17.44, 16.63, 16.79, 126767121, 2146150656.0], [20191017, 16.79, 16.9, 17.0, 16.55, 16.7, 112618222, 1887045632.0], [20191018, 16.7, 16.8, 17.04, 16.43, 16.51, 119679914, 1999012608.0], [20191021, 16.51, 16.43, 16.97, 16.43, 16.89, 94595225, 1589276032.0], [20191022, 16.89, 16.91, 16.93, 16.03, 16.42, 188353143, 3072547072.0], [20191023, 16.42, 16.32, 16.67, 16.23, 16.45, 96753459, 1590781952.0], [20191024, 16.45, 16.5, 17.0, 16.44, 16.87, 110921477, 1861032960.0], [20191025, 16.87, 16.78, 16.96, 16.580000000000002, 16.88, 69143576, 1161100032.0], [20191028, 16.88, 16.98, 17.04, 16.48, 16.66, 107013113, 1780873344.0], [20191029, 16.66, 16.69, 16.93, 16.56, 16.91, 78886473, 1322036352.0], [20191030, 16.91, 16.8, 16.96, 16.42, 16.43, 85431717, 1420644992.0], [20191031, 16.43, 16.42, 16.47, 16.240000000000002, 16.26, 86256930, 1407006464.0], [20191101, 16.26, 16.35, 17.0, 16.28, 16.86, 125465544, 2096068992.0], [20191104, 16.86, 16.98, 17.25, 16.77, 16.92, 88982425, 1507910784.0], [20191105, 16.92, 16.8, 17.44, 16.79, 17.150000000000002, 117248589, 2010924160.0], [20191106, 17.150000000000002, 17.06, 17.26, 16.88, 16.96, 86332536, 1470233472.0], [20191107, 16.96, 16.93, 17.07, 16.75, 16.89, 71189699, 1200671616.0], [20191108, 16.89, 16.98, 17.02, 16.64, 16.65, 84913924, 1421088384.0], [20191111, 16.65, 16.5, 16.53, 16.2, 16.28, 95351563, 1556517248.0], [20191112, 16.28, 16.29, 16.37, 16.16, 16.330000000000002, 51626640, 840769280.0], [20191113, 16.330000000000002, 16.29, 16.46, 16.06, 16.330000000000002, 65512065, 1067975616.0], [20191114, 16.330000000000002, 16.43, 16.48, 16.25, 16.32, 46889955, 767006336.0], [20191115, 16.32, 16.39, 16.55, 16.240000000000002, 16.34, 56922798, 933539584.0], [20191118, 16.34, 16.35, 16.55, 16.23, 16.45, 55791841, 915983936.0], [20191119, 16.45, 16.45, 16.48, 16.31, 16.41, 56212040, 920998208.0], [20191120, 16.41, 16.3, 16.3, 15.77, 15.85, 172438353, 2747598336.0], [20191121, 15.85, 15.75, 15.870000000000001, 15.63, 15.860000000000001, 77256324, 1218516352.0], [20191122, 15.860000000000001, 15.89, 15.92, 15.55, 15.59, 77347354, 1216064512.0], [20191125, 15.59, 15.64, 15.84, 15.540000000000001, 15.8, 78325794, 1233388928.0], [20191126, 15.8, 15.89, 15.89, 15.49, 15.620000000000001, 81529753, 1271594624.0], [20191127, 15.620000000000001, 15.64, 15.64, 15.39, 15.47, 47616998, 736584320.0], [20191128, 15.47, 15.47, 15.540000000000001, 15.44, 15.49, 37801651, 585252032.0], [20191129, 15.49, 15.540000000000001, 15.55, 15.18, 15.290000000000001, 65386691, 1001451072.0], [20191202, 15.290000000000001, 15.35, 15.43, 15.23, 15.36, 55387738, 849784128.0], [20191203, 15.36, 15.3, 15.46, 15.21, 15.450000000000001, 45541805, 700293568.0], [20191204, 15.450000000000001, 15.34, 15.41, 15.21, 15.31, 52454527, 802110336.0], [20191205, 15.31, 15.35, 15.48, 15.3, 15.43, 55708446, 857682560.0], [20191206, 15.43, 15.47, 15.72, 15.46, 15.6, 71261524, 1109423104.0], [20191209, 15.6, 15.620000000000001, 15.620000000000001, 15.35, 15.41, 60599289, 935135936.0], [20191210, 15.41, 15.36, 15.38, 15.25, 15.33, 55638388, 851377536.0], [20191211, 15.33, 15.38, 15.68, 15.3, 15.66, 87150519, 1351786496.0], [20191212, 15.66, 15.66, 15.67, 15.530000000000001, 15.6, 47899882, 747519488.0], [20191213, 15.6, 15.85, 16.12, 15.77, 16.12, 105310381, 1680707328.0], [20191216, 16.12, 16.12, 16.14, 15.870000000000001, 16.13, 78795234, 1262802432.0], [20191217, 16.13, 16.0, 16.63, 15.98, 16.5, 120310490, 1969891328.0], [20191218, 16.5, 16.43, 16.66, 16.41, 16.46, 79709133, 1317608576.0], [20191219, 16.46, 16.55, 16.740000000000002, 16.44, 16.55, 67553676, 1119926016.0], [20191220, 16.55, 16.55, 16.68, 16.44, 16.59, 64447838, 1067869760.0], [20191223, 16.59, 16.68, 16.68, 16.17, 16.240000000000002, 71579272, 1173372032.0], [20191224, 16.240000000000002, 16.23, 16.5, 16.23, 16.4, 45912842, 752351616.0], [20191225, 16.4, 16.45, 16.56, 16.240000000000002, 16.3, 41491798, 679664576.0], [20191226, 16.3, 16.34, 16.48, 16.32, 16.47, 37203386, 610381760.0], [20191227, 16.47, 16.53, 16.93, 16.43, 16.63, 104257472, 1741473152.0], [20191230, 16.63, 16.46, 16.63, 16.1, 16.57, 97697031, 1603152768.0], [20191231, 16.57, 16.57, 16.63, 16.31, 16.45, 70444225, 1154704384.0], [20200102, 16.45, 16.65, 16.95, 16.55, 16.87, 153023187, 2571196416.0], [20200103, 16.87, 16.94, 17.31, 16.92, 17.18, 111619481, 1914495488.0], [20200106, 17.18, 17.01, 17.34, 16.91, 17.07, 86208350, 1477930240.0], [20200107, 17.07, 17.13, 17.28, 16.95, 17.150000000000002, 72860756, 1247047168.0], [20200108, 17.150000000000002, 17.0, 17.05, 16.63, 16.66, 84782412, 1423608832.0], [20200109, 16.66, 16.81, 16.93, 16.53, 16.79, 103163665, 1725326848.0], [20200110, 16.79, 16.79, 16.81, 16.52, 16.69, 58554845, 975154816.0], [20200113, 16.69, 16.75, 17.03, 16.61, 16.990000000000002, 87213336, 1468271744.0], [20200114, 16.990000000000002, 16.990000000000002, 17.27, 16.76, 16.76, 130449366, 2217608960.0], [20200115, 16.76, 16.79, 16.86, 16.45, 16.52, 85943912, 1424889216.0], [20200116, 16.52, 16.52, 16.57, 16.2, 16.330000000000002, 102810467, 1678888448.0], [20200117, 16.330000000000002, 16.38, 16.55, 16.35, 16.39, 60543669, 995908992.0], [20200120, 16.39, 16.43, 16.61, 16.35, 16.45, 74607475, 1226464640.0], [20200121, 16.45, 16.34, 16.34, 15.93, 16.0, 89660310, 1442171392.0], [20200122, 16.0, 15.92, 16.16, 15.71, 16.09, 71946491, 1150933376.0], [20200123, 16.09, 15.92, 15.92, 15.39, 15.540000000000001, 110059207, 1723394304.0], [20200203, 15.540000000000001, 13.99, 14.700000000000001, 13.99, 13.99, 225919483, 3201454080.0], [20200204, 13.99, 14.05, 14.66, 14.02, 14.6, 170617207, 2442932736.0], [20200205, 14.6, 14.59, 14.89, 14.32, 14.63, 149138021, 2177632000.0], [20200206, 14.63, 14.81, 14.870000000000001, 14.51, 14.77, 118581572, 1740107648.0], [20200207, 14.77, 14.6, 14.69, 14.41, 14.620000000000001, 92485296, 1345053312.0], [20200210, 14.620000000000001, 14.51, 14.530000000000001, 14.3, 14.5, 133949524, 1931983488.0], [20200211, 14.5, 14.6, 14.94, 14.56, 14.790000000000001, 140750744, 2077194112.0], [20200212, 14.790000000000001, 14.790000000000001, 14.82, 14.6, 14.77, 107050321, 1573229056.0], [20200213, 14.77, 14.71, 14.88, 14.61, 14.65, 101320528, 1491327744.0], [20200214, 14.65, 14.75, 15.14, 14.700000000000001, 15.030000000000001, 151243473, 2253906432.0], [20200217, 15.030000000000001, 15.040000000000001, 15.370000000000001, 14.93, 15.370000000000001, 154369601, 2337993472.0], [20200218, 15.370000000000001, 15.33, 15.33, 15.01, 15.200000000000001, 97361235, 1478274176.0], [20200219, 15.200000000000001, 15.1, 15.370000000000001, 15.08, 15.24, 87410693, 1333730176.0], [20200220, 15.24, 15.27, 15.620000000000001, 15.1, 15.59, 123544434, 1897923072.0], [20200221, 15.59, 15.49, 15.72, 15.450000000000001, 15.58, 99507102, 1546692992.0], [20200224, 15.58, 15.46, 15.46, 15.15, 15.23, 119179450, 1820183808.0], [20200225, 15.23, 15.0, 15.13, 14.780000000000001, 15.040000000000001, 114457502, 1710369792.0], [20200226, 15.040000000000001, 14.77, 15.27, 14.700000000000001, 14.99, 117659915, 1769612288.0], [20200227, 14.99, 14.96, 15.15, 14.89, 15.11, 97527090, 1464605696.0], [20200228, 15.11, 14.85, 15.040000000000001, 14.46, 14.5, 130064445, 1906892416.0], [20200302, 14.5, 14.55, 14.950000000000001, 14.46, 14.790000000000001, 111658066, 1647432320.0], [20200303, 14.790000000000001, 14.96, 14.99, 14.63, 14.72, 115358432, 1705816320.0], [20200304, 14.72, 14.68, 14.780000000000001, 14.51, 14.69, 86259523, 1261123072.0], [20200305, 14.69, 14.8, 15.64, 14.73, 15.39, 268660234, 4089493504.0], [20200306, 15.39, 15.18, 15.27, 15.02, 15.030000000000001, 122853103, 1858691200.0], [20200309, 15.030000000000001, 14.71, 14.73, 14.42, 14.450000000000001, 166579354, 2420392192.0], [20200310, 14.450000000000001, 14.38, 14.85, 14.38, 14.76, 116786497, 1709084544.0], [20200311, 14.76, 14.77, 14.88, 14.620000000000001, 14.69, 81438164, 1201250688.0], [20200312, 14.69, 14.65, 14.84, 14.530000000000001, 14.68, 98649711, 1447436672.0], [20200313, 14.68, 13.9, 14.58, 13.9, 14.52, 116976580, 1669009792.0], [20200316, 14.52, 14.450000000000001, 14.46, 13.75, 13.75, 140620218, 1975824128.0], [20200317, 13.75, 13.75, 13.97, 13.13, 13.41, 117784906, 1582506112.0], [20200318, 13.41, 13.41, 13.55, 12.65, 12.71, 138478437, 1816836864.0], [20200319, 12.71, 12.68, 12.74, 11.91, 12.23, 189145713, 2313863680.0], [20200320, 12.23, 12.4, 12.68, 12.26, 12.52, 157835296, 1967487872.0], [20200323, 12.52, 12.0, 12.35, 11.93, 12.15, 107111364, 1300469504.0], [20200324, 12.15, 12.4, 12.68, 12.27, 12.61, 118020026, 1472909440.0], [20200325, 12.61, 12.88, 13.07, 12.700000000000001, 12.870000000000001, 113695774, 1467534976.0], [20200326, 12.870000000000001, 12.780000000000001, 13.34, 12.72, 13.06, 107519243, 1408651008.0], [20200327, 13.06, 13.25, 13.38, 13.08, 13.15, 65301888, 861618688.0], [20200330, 13.15, 12.85, 13.040000000000001, 12.76, 12.94, 66173879, 852956224.0], [20200331, 12.94, 13.05, 13.09, 12.780000000000001, 12.8, 51337030, 662915456.0], [20200401, 12.8, 12.86, 13.13, 12.82, 12.89, 52083604, 676070144.0], [20200402, 12.89, 12.75, 12.97, 12.66, 12.97, 51836504, 663197632.0], [20200403, 12.97, 12.82, 12.89, 12.55, 12.61, 82534814, 1047282432.0], [20200407, 12.61, 12.89, 12.94, 12.81, 12.88, 87031371, 1121200128.0], [20200408, 12.88, 12.88, 12.92, 12.72, 12.780000000000001, 52871614, 676604864.0], [20200409, 12.780000000000001, 12.88, 12.89, 12.72, 12.74, 40855377, 522027904.0], [20200410, 12.74, 12.76, 12.98, 12.65, 12.790000000000001, 66667495, 853689920.0], [20200413, 12.790000000000001, 12.67, 12.71, 12.47, 12.59, 44621440, 562008064.0], [20200414, 12.59, 12.65, 12.86, 12.57, 12.86, 68608687, 874856576.0], [20200415, 12.86, 12.86, 12.93, 12.780000000000001, 12.870000000000001, 65639640, 843649280.0], [20200416, 12.870000000000001, 12.790000000000001, 12.790000000000001, 12.540000000000001, 12.68, 78915498, 997623808.0], [20200417, 12.68, 12.77, 13.040000000000001, 12.65, 12.89, 133116477, 1713215744.0], [20200420, 12.89, 12.86, 13.05, 12.77, 12.99, 81845583, 1058524032.0], [20200421, 12.99, 13.3, 13.700000000000001, 13.3, 13.450000000000001, 212244834, 2861879040.0], [20200422, 13.450000000000001, 13.370000000000001, 13.42, 13.16, 13.23, 103280274, 1368222848.0], [20200423, 13.23, 13.23, 13.31, 13.11, 13.23, 64698963, 855052096.0], [20200424, 13.23, 13.17, 13.280000000000001, 13.11, 13.24, 56600161, 747473792.0], [20200427, 13.24, 13.3, 13.64, 13.25, 13.5, 93682990, 1263809792.0], [20200428, 13.5, 13.450000000000001, 13.56, 13.27, 13.52, 77156417, 1038718080.0], [20200429, 13.52, 13.48, 14.1, 13.450000000000001, 14.02, 110872239, 1541638144.0], [20200430, 14.02, 14.02, 14.32, 13.88, 13.93, 81954043, 1155968256.0], [20200506, 13.93, 13.76, 13.89, 13.61, 13.77, 100899802, 1382727424.0], [20200507, 13.77, 13.76, 13.76, 13.6, 13.69, 66274923, 904349504.0], [20200508, 13.69, 13.76, 14.02, 13.68, 13.950000000000001, 93478170, 1297924608.0], [20200511, 13.950000000000001, 13.92, 14.13, 13.9, 14.0, 61286229, 859156608.0], [20200512, 14.0, 13.950000000000001, 14.05, 13.72, 13.790000000000001, 55851114, 772109504.0], [20200513, 13.790000000000001, 13.75, 13.780000000000001, 13.530000000000001, 13.63, 64035879, 871062016.0], [20200514, 13.63, 13.55, 13.59, 13.22, 13.3, 94467209, 1259440896.0], [20200515, 13.3, 13.39, 13.43, 13.14, 13.23, 75679447, 1004313280.0], [20200518, 13.23, 13.200000000000001, 13.34, 13.120000000000001, 13.200000000000001, 63720857, 843479680.0], [20200519, 13.200000000000001, 13.41, 13.450000000000001, 13.27, 13.36, 60036864, 801755648.0], [20200520, 13.36, 13.38, 13.620000000000001, 13.27, 13.51, 69085107, 929928896.0], [20200521, 13.51, 13.52, 13.57, 13.36, 13.4, 55231200, 742797056.0], [20200522, 13.4, 13.33, 13.34, 12.92, 12.92, 85623733, 1119433472.0], [20200525, 12.92, 12.97, 12.98, 12.76, 12.96, 41017078, 528769344.0], [20200526, 12.96, 13.02, 13.07, 12.94, 13.040000000000001, 39621240, 515451840.0], [20200527, 13.040000000000001, 13.05, 13.19, 12.96, 13.0, 48296294, 630305856.0], [20200528, 13.0, 12.870000000000001, 13.18, 12.81, 13.07, 96076031, 1255227008.0], [20200529, 13.07, 13.01, 13.040000000000001, 12.92, 13.0, 45780822, 594502144.0], [20200601, 13.0, 13.1, 13.39, 13.08, 13.32, 88296055, 1173618944.0], [20200602, 13.32, 13.290000000000001, 13.63, 13.280000000000001, 13.55, 88345888, 1194375808.0], [20200603, 13.55, 13.64, 13.88, 13.5, 13.540000000000001, 95680308, 1308782336.0], [20200604, 13.540000000000001, 13.530000000000001, 13.64, 13.41, 13.57, 58306633, 788707648.0], [20200605, 13.57, 13.6, 13.620000000000001, 13.43, 13.59, 38302690, 517232128.0], [20200608, 13.59, 13.68, 13.85, 13.58, 13.620000000000001, 58597190, 802115776.0], [20200609, 13.620000000000001, 13.64, 13.73, 13.530000000000001, 13.67, 47430007, 646895808.0], [20200610, 13.67, 13.71, 13.71, 13.4, 13.49, 58047620, 781995776.0], [20200611, 13.49, 13.38, 13.39, 13.0, 13.08, 134903982, 1774199936.0], [20200612, 13.08, 12.9, 13.02, 12.870000000000001, 12.99, 103055057, 1331618688.0], [20200615, 12.99, 12.85, 12.97, 12.8, 12.82, 66031307, 850767488.0], [20200616, 12.82, 12.9, 12.99, 12.86, 12.89, 71805910, 927043712.0], [20200617, 12.89, 12.89, 12.92, 12.76, 12.85, 71646824, 918251136.0], [20200618, 12.85, 12.76, 12.8, 12.59, 12.76, 111964780, 1419971968.0], [20200619, 12.76, 12.73, 12.84, 12.61, 12.8, 153952178, 1954584960.0], [20200622, 12.8, 12.74, 12.76, 12.620000000000001, 12.64, 131907979, 1671023232.0], [20200623, 12.64, 12.65, 12.69, 12.52, 12.6, 99080673, 1248046592.0], [20200624, 12.6, 12.64, 12.88, 12.6, 12.8, 152322048, 1946329088.0], [20200629, 12.8, 12.92, 12.97, 12.71, 12.8, 103848006, 1330678272.0], [20200630, 12.8, 12.83, 12.88, 12.72, 12.8, 93794022, 1199181568.0], [20200701, 12.8, 12.790000000000001, 13.15, 12.74, 13.120000000000001, 169739001, 2202800896.0], [20200702, 13.120000000000001, 13.08, 13.49, 12.97, 13.43, 259050119, 3433511168.0], [20200703, 13.43, 13.57, 14.32, 13.56, 14.25, 376833363, 5280918016.0], [20200706, 14.25, 14.6, 15.68, 14.59, 15.68, 471146078, 7168653312.0], [20200707, 15.68, 16.3, 16.63, 15.030000000000001, 15.48, 396442747, 6267919872.0], [20200708, 15.48, 15.23, 16.0, 15.23, 15.76, 263133916, 4095447808.0], [20200709, 15.76, 15.66, 15.66, 15.31, 15.530000000000001, 224399440, 3469517312.0], [20200710, 15.530000000000001, 15.35, 15.48, 14.76, 14.86, 215877326, 3254272256.0], [20200713, 14.86, 14.700000000000001, 15.08, 14.5, 14.89, 193716012, 2871414784.0], [20200714, 14.89, 14.9, 15.19, 14.55, 14.68, 195356627, 2891773696.0], [20200715, 14.68, 14.780000000000001, 14.86, 14.23, 14.27, 204256283, 2947173120.0], [20200716, 14.27, 14.3, 14.55, 14.120000000000001, 14.15, 193089129, 2771496448.0], [20200717, 14.15, 14.17, 14.280000000000001, 13.950000000000001, 14.14, 129134677, 1821043968.0], [20200720, 14.14, 14.23, 14.77, 14.1, 14.73, 197963200, 2872758016.0], [20200721, 14.73, 14.68, 14.68, 14.4, 14.49, 125286569, 1815570304.0], [20200722, 14.49, 14.49, 14.65, 14.27, 14.41, 131295159, 1895447168.0], [20200723, 14.41, 14.24, 14.290000000000001, 13.81, 14.01, 202752587, 2838535168.0], [20200724, 14.01, 13.97, 13.99, 13.42, 13.5, 183088183, 2504647168.0], [20200727, 13.5, 13.67, 13.68, 13.1, 13.24, 188065335, 2497551360.0], [20200728, 13.24, 13.34, 13.43, 13.18, 13.34, 121700599, 1618089600.0], [20200729, 13.34, 13.35, 13.63, 13.21, 13.540000000000001, 151958025, 2043847424.0], [20200730, 13.540000000000001, 13.5, 13.51, 13.370000000000001, 13.370000000000001, 96406763, 1294444928.0], [20200731, 13.370000000000001, 13.280000000000001, 13.530000000000001, 13.25, 13.34, 116582191, 1559068288.0], [20200803, 13.34, 13.47, 13.620000000000001, 13.43, 13.59, 144509616, 1954607232.0], [20200804, 13.59, 13.66, 14.15, 13.48, 14.040000000000001, 244566325, 3388509952.0], [20200805, 14.040000000000001, 13.82, 13.85, 13.620000000000001, 13.76, 144020313, 1980353024.0], [20200806, 13.76, 13.82, 13.96, 13.65, 13.9, 135251068, 1868047360.0], [20200807, 13.9, 13.8, 13.9, 13.620000000000001, 13.700000000000001, 98867837, 1356305792.0], [20200810, 13.700000000000001, 13.67, 14.02, 13.620000000000001, 13.950000000000001, 158771035, 2208568320.0], [20200811, 13.950000000000001, 13.97, 14.66, 13.97, 14.13, 260330789, 3748036864.0], [20200812, 14.13, 14.21, 14.5, 14.15, 14.38, 159681170, 2287731200.0], [20200813, 14.38, 14.4, 14.46, 14.14, 14.18, 83726175, 1190139776.0], [20200814, 14.18, 14.1, 14.51, 14.06, 14.47, 110321582, 1578543616.0], [20200817, 14.47, 14.6, 15.35, 14.55, 15.19, 326802780, 4923668992.0], [20200818, 15.19, 15.200000000000001, 15.3, 14.91, 15.15, 135026107, 2033477760.0], [20200819, 15.15, 15.11, 15.35, 14.96, 15.1, 142092811, 2154215168.0], [20200820, 15.1, 15.01, 15.14, 14.530000000000001, 14.59, 133380162, 1962605056.0], [20200821, 14.59, 14.71, 14.71, 14.32, 14.450000000000001, 123451733, 1787278592.0], [20200824, 14.450000000000001, 14.5, 14.71, 14.41, 14.46, 91944886, 1338032000.0], [20200825, 14.46, 14.56, 14.69, 14.46, 14.6, 74832022, 1090756864.0], [20200826, 14.6, 14.6, 14.61, 14.280000000000001, 14.370000000000001, 73411772, 1057274176.0], [20200827, 14.370000000000001, 14.4, 14.46, 14.11, 14.46, 62666677, 895618624.0], [20200828, 14.46, 14.26, 15.18, 14.26, 15.13, 241040002, 3599035648.0], [20200831, 15.13, 15.3, 15.68, 14.99, 15.08, 179712954, 2760350208.0], [20200901, 15.08, 14.96, 15.23, 14.88, 15.14, 81364258, 1228342784.0], [20200902, 15.14, 15.01, 15.530000000000001, 15.01, 15.32, 167938297, 2575966720.0], [20200903, 15.32, 15.32, 15.33, 14.84, 14.9, 127984159, 1919266688.0], [20200904, 14.9, 14.73, 15.06, 14.6, 14.96, 90988999, 1353550848.0], [20200907, 14.96, 14.88, 15.24, 14.83, 14.94, 103137681, 1551971328.0], [20200908, 14.94, 15.0, 15.43, 15.0, 15.43, 140760166, 2154220800.0], [20200909, 15.43, 15.26, 15.56, 15.13, 15.21, 101357247, 1554005632.0], [20200910, 15.21, 15.32, 15.48, 15.200000000000001, 15.34, 95709239, 1469402752.0], [20200911, 15.34, 15.18, 15.3, 14.82, 15.01, 95423625, 1431843968.0], [20200914, 15.01, 15.01, 15.3, 14.92, 15.3, 68025105, 1027508096.0], [20200915, 15.3, 15.200000000000001, 15.48, 15.15, 15.35, 65713267, 1007999040.0], [20200916, 15.35, 15.32, 15.540000000000001, 15.21, 15.44, 72241475, 1114667776.0], [20200917, 15.44, 15.540000000000001, 15.72, 15.4, 15.57, 98821563, 1543414528.0], [20200918, 15.57, 15.620000000000001, 16.09, 15.52, 16.07, 137319330, 2186759168.0], [20200921, 16.07, 16.0, 16.05, 15.71, 15.860000000000001, 89616165, 1418370944.0], [20200922, 15.860000000000001, 15.67, 15.84, 15.39, 15.57, 86775631, 1354536320.0], [20200923, 15.57, 15.59, 15.83, 15.51, 15.63, 59920047, 939763264.0], [20200924, 15.63, 15.59, 15.610000000000001, 15.120000000000001, 15.120000000000001, 106101124, 1623376256.0], [20200925, 15.120000000000001, 15.200000000000001, 15.31, 15.11, 15.19, 61408700, 933035072.0], [20200928, 15.19, 15.19, 15.370000000000001, 14.98, 15.31, 61271111, 932800768.0], [20200929, 15.31, 15.39, 15.41, 14.76, 14.8, 118237440, 1766848512.0], [20200930, 14.8, 14.8, 15.27, 14.8, 15.17, 121706482, 1838547584.0], [20201009, 15.17, 15.3, 15.55, 15.13, 15.18, 90042593, 1376995968.0], [20201012, 15.18, 15.22, 16.05, 15.21, 15.9, 159134715, 2509003008.0], [20201013, 15.9, 15.9, 16.11, 15.77, 16.06, 90881948, 1453986304.0], [20201014, 16.06, 16.04, 16.12, 15.8, 16.03, 66256236, 1057937792.0], [20201015, 16.03, 16.2, 16.92, 16.15, 16.56, 160006232, 2654379520.0], [20201016, 16.56, 16.56, 17.37, 16.54, 17.1, 209561419, 3589229568.0], [20201019, 17.1, 17.3, 18.1, 17.3, 17.48, 201610552, 3571335936.0], [20201020, 17.48, 17.48, 17.6, 17.25, 17.54, 96007195, 1673173376.0], [20201021, 17.54, 17.64, 18.0, 17.330000000000002, 17.91, 124456018, 2204040448.0], [20201022, 17.91, 17.94, 18.5, 17.3, 17.56, 189051905, 3342068992.0], [20201023, 17.56, 17.53, 18.78, 17.53, 18.13, 169850168, 3105624064.0], [20201026, 18.13, 18.2, 18.29, 17.45, 17.7, 117559865, 2085800576.0], [20201027, 17.7, 18.0, 18.0, 17.5, 17.76, 103486504, 1839243264.0], [20201028, 17.76, 17.76, 17.900000000000002, 17.29, 17.63, 120582386, 2125604480.0], [20201029, 17.63, 17.54, 17.93, 17.35, 17.77, 84660362, 1498040960.0], [20201030, 17.77, 17.740000000000002, 18.36, 17.6, 17.75, 100780383, 1813064320.0], [20201102, 17.75, 17.650000000000002, 18.05, 17.330000000000002, 17.63, 96845277, 1702741376.0], [20201103, 17.63, 17.71, 18.34, 17.7, 17.96, 95786863, 1727488512.0], [20201104, 17.96, 18.35, 18.48, 17.96, 18.32, 124763640, 2275824896.0], [20201105, 18.32, 18.37, 18.5, 17.54, 17.7, 142946944, 2558562560.0], [20201106, 17.7, 17.71, 17.75, 17.22, 17.64, 84878153, 1486492160.0], [20201109, 17.64, 17.67, 18.0, 17.54, 17.84, 95142432, 1688807424.0], [20201110, 17.84, 18.0, 18.5, 17.93, 18.11, 102106281, 1854142848.0], [20201111, 18.11, 18.2, 18.3, 17.6, 17.81, 94013007, 1677811456.0], [20201112, 17.81, 17.81, 17.94, 17.45, 17.66, 67725848, 1197284224.0], [20201113, 17.66, 17.42, 17.47, 16.69, 17.18, 128918923, 2191492096.0], [20201116, 17.18, 17.080000000000002, 17.43, 16.9, 17.37, 75985693, 1308190464.0], [20201117, 17.37, 17.38, 17.93, 17.25, 17.830000000000002, 85293051, 1509511552.0], [20201118, 17.830000000000002, 17.78, 18.5, 17.75, 18.46, 137340072, 2508632576.0], [20201119, 18.46, 18.59, 18.98, 18.3, 18.85, 121174062, 2270476544.0], [20201120, 18.85, 18.830000000000002, 18.990000000000002, 18.52, 18.86, 67391922, 1265262976.0], [20201123, 18.86, 18.85, 19.62, 18.8, 19.62, 116585826, 2252290560.0], [20201124, 19.62, 19.62, 19.68, 19.17, 19.36, 67854323, 1313496192.0], [20201125, 19.36, 19.48, 19.7, 19.05, 19.06, 55258501, 1068352000.0], [20201126, 19.06, 19.05, 19.61, 19.03, 19.5, 63965789, 1240074368.0], [20201127, 19.5, 20.0, 20.0, 19.38, 19.7, 75377374, 1479430656.0], [20201130, 19.7, 19.900000000000002, 20.88, 19.59, 19.740000000000002, 158144128, 3213680384.0], [20201201, 19.740000000000002, 19.7, 20.51, 19.400000000000002, 20.05, 126371975, 2516010752.0], [20201202, 20.05, 19.93, 20.06, 19.52, 19.63, 88938529, 1758639232.0], [20201203, 19.63, 19.78, 19.86, 19.17, 19.54, 71445230, 1393085056.0], [20201204, 19.54, 19.47, 19.47, 18.97, 19.3, 89134784, 1707639040.0], [20201207, 19.3, 19.31, 19.39, 18.68, 18.91, 87380661, 1655173504.0], [20201208, 18.91, 18.92, 19.03, 18.53, 18.71, 71964751, 1345951744.0], [20201209, 18.71, 18.79, 19.05, 18.68, 18.71, 67722115, 1277484416.0], [20201210, 18.71, 18.73, 18.88, 18.45, 18.650000000000002, 60786655, 1130916224.0], [20201211, 18.650000000000002, 18.71, 18.8, 18.22, 18.52, 88779387, 1642392320.0], [20201214, 18.52, 18.6, 19.06, 18.5, 18.88, 83599174, 1575395968.0], [20201215, 18.88, 18.8, 18.85, 18.150000000000002, 18.740000000000002, 78885794, 1458268672.0], [20201216, 18.740000000000002, 18.8, 19.1, 18.580000000000002, 19.01, 68907042, 1302133760.0], [20201217, 19.01, 18.91, 19.07, 18.6, 18.95, 68614069, 1294658304.0], [20201218, 18.95, 19.0, 19.1, 18.23, 18.36, 105875636, 1959764096.0], [20201221, 18.36, 18.3, 18.64, 18.03, 18.28, 90687811, 1662649856.0], [20201222, 18.28, 18.36, 18.650000000000002, 17.88, 17.900000000000002, 102873751, 1873638784.0], [20201223, 17.900000000000002, 17.96, 18.07, 17.79, 18.0, 75008273, 1345650688.0], [20201224, 18.0, 18.150000000000002, 18.490000000000002, 18.05, 18.26, 63295012, 1155767296.0], [20201225, 18.26, 18.26, 18.26, 17.8, 18.04, 57707733, 1038128192.0], [20201228, 18.04, 18.02, 18.86, 17.96, 18.85, 127033706, 2352947200.0], [20201229, 18.85, 18.87, 19.3, 18.7, 19.17, 96309223, 1837947264.0], [20201230, 19.17, 19.0, 19.2, 18.72, 19.2, 97849778, 1854082816.0], [20201231, 19.2, 19.21, 19.580000000000002, 19.02, 19.34, 92450343, 1781736320.0], [20210104, 19.34, 19.1, 19.1, 18.44, 18.6, 155421643, 2891682304.0], [20210105, 18.6, 18.400000000000002, 18.48, 17.8, 18.17, 182135210, 3284606976.0], [20210106, 18.17, 18.080000000000002, 19.56, 18.0, 19.56, 193494512, 3648521984.0], [20210107, 19.56, 19.52, 19.98, 19.23, 19.900000000000002, 158418530, 3111274752.0], [20210108, 19.900000000000002, 19.900000000000002, 20.1, 19.31, 19.85, 119547322, 2348316416.0], [20210111, 19.85, 20.0, 20.64, 20.0, 20.38, 179045714, 3652546560.0], [20210112, 20.38, 20.39, 21.0, 20.18, 21.0, 128816550, 2657687552.0], [20210113, 21.0, 21.0, 21.01, 20.400000000000002, 20.7, 104911973, 2161849600.0], [20210114, 20.7, 20.68, 20.89, 19.95, 20.17, 113015562, 2306404608.0], [20210115, 20.17, 21.0, 21.95, 20.82, 21.0, 248068898, 5311218176.0], [20210118, 21.0, 21.2, 22.78, 21.2, 22.7, 215730178, 4792909312.0], [20210119, 22.7, 22.51, 22.84, 22.05, 22.34, 124208834, 2790056704.0], [20210120, 22.34, 22.150000000000002, 22.97, 22.12, 22.47, 128079316, 2889249792.0], [20210121, 22.47, 22.5, 22.8, 22.150000000000002, 22.23, 94477860, 2114252672.0], [20210122, 22.23, 22.23, 22.23, 21.51, 22.03, 92443442, 2025834752.0], [20210125, 22.03, 21.72, 22.6, 21.43, 22.490000000000002, 102836527, 2269032704.0], [20210126, 22.490000000000002, 22.3, 23.32, 22.3, 22.37, 112672055, 2558575616.0], [20210127, 22.37, 22.31, 23.47, 22.31, 23.080000000000002, 129415272, 2976801024.0], [20210128, 23.080000000000002, 22.78, 23.18, 22.45, 22.81, 85747696, 1948881152.0], [20210129, 22.81, 22.81, 23.54, 22.71, 23.09, 124025841, 2864101376.0], [20210201, 23.09, 23.0, 24.990000000000002, 22.7, 24.55, 147523930, 3529556992.0], [20210202, 24.55, 23.38, 24.1, 22.91, 23.28, 241616877, 5679179776.0], [20210203, 23.28, 23.48, 25.18, 23.38, 24.95, 192327159, 4690176512.0], [20210204, 24.95, 24.18, 25.240000000000002, 24.04, 24.6, 125524750, 3084553728.0], [20210205, 24.6, 24.6, 25.310000000000002, 24.27, 24.93, 101557559, 2517804032.0], [20210208, 24.93, 24.900000000000002, 24.900000000000002, 24.1, 24.8, 108426467, 2650948352.0], [20210209, 24.8, 24.79, 24.84, 24.17, 24.580000000000002, 94209355, 2302978048.0], [20210210, 24.580000000000002, 24.6, 24.96, 23.38, 23.82, 191886710, 4569741824.0], [20210218, 23.82, 24.0, 24.55, 23.48, 24.3, 150523081, 3619387648.0], [20210219, 24.3, 23.96, 24.19, 23.57, 23.85, 92258314, 2197558272.0], [20210222, 23.85, 23.8, 23.8, 22.26, 22.38, 195684248, 4445818368.0], [20210223, 22.38, 22.38, 22.68, 21.82, 21.93, 187046013, 4160776704.0], [20210224, 21.93, 22.27, 22.28, 21.56, 22.16, 142849985, 3144209152.0], [20210225, 22.16, 22.400000000000002, 22.56, 21.68, 22.09, 159340347, 3524600832.0], [20210226, 22.09, 21.6, 21.96, 21.21, 21.38, 112497730, 2424653824.0], [20210301, 21.38, 21.54, 21.68, 21.18, 21.45, 112538653, 2408050944.0], [20210302, 21.45, 21.62, 22.150000000000002, 21.26, 21.650000000000002, 147342505, 3196537088.0], [20210303, 21.650000000000002, 21.580000000000002, 23.080000000000002, 21.46, 23.01, 191963527, 4320024576.0], [20210304, 23.01, 22.77, 23.490000000000002, 22.650000000000002, 22.92, 121357937, 2799747072.0], [20210305, 22.92, 22.7, 22.98, 21.86, 22.34, 88017141, 1960439168.0], [20210308, 22.34, 22.44, 22.69, 21.48, 21.6, 99377397, 2189190912.0], [20210309, 21.6, 21.68, 21.92, 20.580000000000002, 20.85, 136189533, 2882931968.0], [20210310, 20.85, 20.84, 20.91, 20.28, 20.400000000000002, 114941657, 2356185088.0], [20210311, 20.400000000000002, 20.580000000000002, 21.38, 20.56, 21.27, 104865939, 2213107712.0], [20210312, 21.27, 21.37, 21.7, 21.2, 21.48, 69720060, 1494219136.0], [20210315, 21.48, 21.400000000000002, 22.12, 21.11, 21.6, 95874870, 2077984896.0], [20210316, 21.6, 21.6, 22.11, 21.27, 21.66, 93968432, 2038470656.0], [20210317, 21.66, 21.45, 21.55, 20.900000000000002, 21.2, 82148865, 1738185856.0], [20210318, 21.2, 21.3, 21.73, 21.0, 21.73, 69161019, 1483801600.0], [20210319, 21.73, 21.53, 21.650000000000002, 20.37, 20.47, 152562227, 3159181056.0], [20210322, 20.47, 20.55, 21.55, 20.53, 21.55, 145119008, 3087549440.0], [20210323, 21.55, 21.57, 21.650000000000002, 20.96, 21.23, 68290338, 1448043648.0], [20210324, 21.23, 21.21, 21.28, 20.45, 20.53, 85008507, 1757688576.0], [20210325, 20.53, 20.580000000000002, 20.830000000000002, 20.400000000000002, 20.75, 49266574, 1017166080.0], [20210326, 20.75, 20.84, 21.400000000000002, 20.76, 21.14, 82210806, 1733412608.0], [20210329, 21.14, 21.28, 21.650000000000002, 21.2, 21.490000000000002, 78566668, 1684397824.0], [20210330, 21.490000000000002, 21.38, 21.93, 21.21, 21.93, 73865481, 1601238528.0], [20210331, 21.93, 21.77, 22.07, 21.6, 22.01, 77702807, 1699922176.0], [20210401, 22.01, 22.080000000000002, 22.11, 21.5, 21.78, 54444898, 1183868032.0], [20210402, 21.78, 21.7, 21.73, 21.36, 21.5, 58108352, 1249405440.0], [20210406, 21.5, 21.55, 22.09, 21.51, 21.68, 40110282, 873387008.0], [20210407, 21.68, 21.88, 21.93, 21.31, 21.64, 51760459, 1116774400.0], [20210408, 21.64, 21.46, 21.73, 21.330000000000002, 21.56, 38302950, 825170816.0], [20210409, 21.56, 21.71, 21.72, 21.080000000000002, 21.3, 39896028, 849870848.0], [20210412, 21.3, 21.51, 21.51, 20.63, 20.7, 59474314, 1240067328.0], [20210413, 20.7, 20.72, 20.88, 20.59, 20.78, 49990418, 1036992704.0], [20210414, 20.78, 20.79, 20.94, 20.42, 20.67, 53743849, 1113001600.0], [20210415, 20.67, 20.76, 20.77, 20.080000000000002, 20.36, 73586505, 1494016000.0], [20210416, 20.36, 20.36, 20.43, 19.81, 20.26, 72999826, 1466509056.0], [20210419, 20.26, 20.03, 21.240000000000002, 19.91, 21.150000000000002, 111228262, 2304021504.0], [20210420, 21.150000000000002, 21.080000000000002, 21.95, 20.92, 21.69, 83477272, 1798249088.0], [20210421, 21.69, 22.3, 23.19, 22.29, 23.01, 159709965, 3644577536.0], [20210422, 23.01, 23.19, 23.23, 22.78, 22.98, 82969388, 1905208960.0], [20210423, 22.98, 23.32, 23.650000000000002, 23.07, 23.29, 82323015, 1920413440.0], [20210426, 23.29, 23.87, 24.23, 22.900000000000002, 22.94, 87241767, 2037109632.0], [20210427, 22.94, 22.95, 23.19, 22.86, 22.94, 47043140, 1083043584.0], [20210428, 22.94, 23.29, 23.45, 22.78, 23.35, 59383793, 1375141376.0], [20210429, 23.35, 23.34, 23.71, 23.11, 23.59, 61483688, 1439824000.0], [20210430, 23.59, 23.35, 23.490000000000002, 23.01, 23.29, 56198132, 1308177152.0], [20210506, 23.29, 23.1, 23.7, 23.1, 23.5, 50029522, 1174181632.0], [20210507, 23.5, 23.67, 24.3, 23.39, 24.05, 80221421, 1929112320.0], [20210510, 24.05, 24.0, 24.04, 23.02, 23.86, 66143890, 1566860800.0], [20210511, 23.86, 23.62, 23.75, 23.06, 23.53, 49722345, 1161846400.0], [20210512, 23.53, 23.29, 23.64, 22.88, 23.55, 53326526, 1245517696.0], [20210513, 23.55, 23.52, 23.59, 22.84, 23.07, 54965250, 1271946240.0], [20210514, 23.07, 23.14, 23.43, 22.6, 23.32, 56378536, 1300250880.0], [20210517, 23.32, 23.150000000000002, 23.82, 22.95, 23.6, 52756465, 1241605248.0], [20210518, 23.6, 23.85, 24.11, 23.400000000000002, 23.900000000000002, 39541498, 939786752.0], [20210519, 23.900000000000002, 23.82, 24.13, 23.52, 23.6, 42942033, 1022553728.0], [20210520, 23.6, 23.41, 23.84, 23.27, 23.82, 40578837, 957478848.0], [20210521, 23.82, 23.88, 24.09, 23.03, 23.490000000000002, 53933574, 1263058176.0], [20210524, 23.490000000000002, 23.48, 23.6, 23.19, 23.48, 34393563, 806092224.0], [20210525, 23.48, 23.54, 24.73, 23.45, 24.6, 97237462, 2363145984.0], [20210526, 24.6, 24.64, 25.12, 24.5, 25.01, 91926378, 2286540288.0], [20210527, 25.01, 24.91, 25.16, 24.52, 24.79, 50409136, 1246712064.0], [20210528, 24.79, 24.68, 24.71, 24.16, 24.5, 49240073, 1200523264.0], [20210531, 24.5, 24.330000000000002, 24.53, 23.91, 24.2, 51535081, 1244209024.0], [20210601, 24.2, 24.2, 24.25, 23.5, 23.92, 62501796, 1490476672.0], [20210602, 23.92, 23.89, 23.92, 23.38, 23.89, 49752702, 1176608128.0], [20210603, 23.89, 23.72, 24.14, 23.68, 23.77, 40090085, 958876480.0], [20210604, 23.77, 23.990000000000002, 24.96, 23.8, 24.54, 75673942, 1851425792.0], [20210607, 24.54, 24.48, 24.48, 23.93, 24.3, 44791410, 1081738880.0], [20210608, 24.3, 24.150000000000002, 24.57, 23.95, 24.53, 57007792, 1384120320.0], [20210609, 24.53, 24.43, 24.88, 24.18, 24.650000000000002, 45383150, 1116771328.0], [20210610, 24.650000000000002, 24.66, 25.060000000000002, 24.150000000000002, 24.2, 53021516, 1294972544.0], [20210611, 24.2, 24.310000000000002, 24.35, 23.12, 23.37, 83466504, 1965393152.0], [20210615, 23.37, 23.35, 23.43, 22.8, 23.22, 66062259, 1524503424.0], [20210616, 23.22, 23.22, 23.400000000000002, 23.01, 23.26, 37820804, 878470848.0], [20210617, 23.26, 23.02, 23.69, 23.02, 23.1, 45328209, 1059121792.0], [20210618, 23.1, 23.13, 23.28, 22.39, 22.650000000000002, 69409930, 1574437760.0], [20210621, 22.650000000000002, 22.6, 22.67, 22.01, 22.16, 71827274, 1600119808.0], [20210622, 22.16, 22.38, 23.09, 22.25, 22.97, 75775141, 1720057984.0], [20210623, 22.97, 22.85, 23.41, 22.72, 23.14, 44790778, 1035835712.0], [20210624, 23.14, 23.03, 23.12, 22.68, 23.080000000000002, 39028349, 894502080.0], [20210625, 23.080000000000002, 23.080000000000002, 23.6, 23.06, 23.36, 55997295, 1310287360.0], [20210628, 23.36, 23.36, 23.39, 22.48, 22.78, 62625737, 1425702144.0], [20210629, 22.78, 22.580000000000002, 22.79, 22.0, 22.34, 104974939, 2341926400.0], [20210630, 22.34, 22.36, 22.93, 22.35, 22.62, 40343546, 913285184.0], [20210701, 22.62, 22.81, 23.5, 22.52, 23.2, 66483330, 1530548736.0], [20210702, 23.2, 22.72, 22.740000000000002, 21.76, 21.81, 107067756, 2360189696.0], [20210705, 21.81, 21.69, 22.150000000000002, 21.09, 22.06, 85934129, 1859394304.0], [20210706, 22.06, 22.080000000000002, 23.0, 21.85, 22.78, 79195726, 1784792832.0], [20210707, 22.78, 22.68, 23.05, 22.5, 22.55, 46894487, 1063910080.0], [20210708, 22.55, 22.78, 22.78, 21.2, 21.51, 145705947, 3140657408.0], [20210709, 21.51, 21.3, 21.63, 21.02, 21.27, 76236474, 1625461632.0], [20210712, 21.27, 21.5, 21.5, 20.89, 21.16, 87790102, 1859059456.0], [20210713, 21.16, 21.150000000000002, 21.34, 20.54, 21.12, 65761395, 1382029184.0], [20210714, 21.12, 21.0, 21.0, 20.41, 20.76, 84795055, 1755810816.0], [20210715, 20.76, 20.72, 21.72, 20.63, 21.62, 95600305, 2040266240.0], [20210716, 21.62, 21.41, 21.82, 21.3, 21.34, 57300261, 1230180864.0], [20210719, 21.34, 21.36, 21.43, 20.78, 21.21, 52213595, 1098434688.0], [20210720, 21.21, 21.1, 21.2, 20.47, 20.6, 80403433, 1665315584.0], [20210721, 20.6, 20.580000000000002, 20.8, 20.2, 20.45, 75307652, 1535327616.0], [20210722, 20.45, 20.45, 20.66, 20.240000000000002, 20.38, 86864809, 1773999360.0], [20210723, 20.38, 20.38, 20.38, 20.0, 20.1, 72740433, 1461467520.0], [20210726, 20.1, 19.96, 19.990000000000002, 18.43, 18.8, 145130394, 2770236672.0], [20210727, 18.8, 18.87, 18.990000000000002, 17.6, 17.76, 135755148, 2461708288.0], [20210728, 17.76, 17.85, 18.07, 17.68, 17.75, 106299421, 1898562560.0], [20210729, 17.75, 17.91, 18.240000000000002, 17.78, 17.96, 87237812, 1566107776.0], [20210730, 17.96, 17.92, 18.05, 17.240000000000002, 17.69, 95015588, 1679747328.0], [20210802, 17.69, 17.64, 18.14, 17.18, 18.01, 115992263, 2056014208.0], [20210803, 18.01, 17.990000000000002, 18.150000000000002, 17.66, 17.89, 89694857, 1609422592.0], [20210804, 17.89, 18.04, 18.07, 17.6, 17.81, 72962008, 1300164352.0], [20210805, 17.81, 17.7, 18.05, 17.580000000000002, 17.68, 62157388, 1104903040.0], [20210806, 17.68, 17.55, 17.900000000000002, 17.45, 17.86, 56745413, 1005870976.0], [20210809, 17.86, 17.91, 19.25, 17.84, 19.06, 175279800, 3313803264.0], [20210810, 19.06, 19.09, 19.98, 18.900000000000002, 19.73, 130198844, 2535428096.0], [20210811, 19.73, 19.990000000000002, 20.580000000000002, 19.7, 19.81, 104830844, 2104975104.0], [20210812, 19.81, 19.79, 20.3, 19.63, 19.89, 66645800, 1330388096.0], [20210813, 19.89, 19.78, 19.92, 19.5, 19.89, 56288502, 1110191360.0], [20210816, 19.89, 20.09, 20.2, 19.57, 19.95, 62705022, 1247681152.0], [20210817, 19.95, 19.85, 20.22, 19.61, 19.67, 47602194, 947385536.0], [20210818, 19.67, 19.67, 21.2, 19.55, 20.62, 133273216, 2732213504.0], [20210819, 20.62, 20.48, 20.62, 20.02, 20.34, 64997561, 1315320320.0], [20210820, 20.34, 19.97, 20.07, 18.7, 19.42, 161462793, 3119152640.0], [20210823, 19.42, 19.5, 20.05, 19.11, 19.3, 119184935, 2315871744.0], [20210824, 19.3, 19.35, 19.97, 19.21, 19.36, 86895330, 1690760832.0], [20210825, 19.36, 19.42, 19.47, 18.95, 19.16, 69808397, 1341330432.0], [20210826, 19.16, 19.2, 19.26, 18.41, 18.46, 95161900, 1783725056.0], [20210827, 18.46, 18.56, 18.88, 18.31, 18.39, 72882023, 1354408960.0], [20210830, 18.39, 18.21, 18.29, 17.55, 17.72, 125221101, 2221855744.0], [20210831, 17.72, 17.72, 17.93, 17.31, 17.8, 117486786, 2072006784.0], [20210901, 17.8, 17.48, 17.92, 17.01, 17.88, 231689409, 4046284288.0], [20210902, 17.88, 18.0, 18.78, 17.8, 18.400000000000002, 242260354, 4454545408.0], [20210903, 18.400000000000002, 18.5, 18.5, 17.7, 18.04, 139481871, 2523273216.0], [20210906, 18.04, 17.93, 18.6, 17.78, 18.45, 151522556, 2780281088.0], [20210907, 18.45, 18.6, 19.56, 18.35, 19.240000000000002, 162234416, 3067365632.0], [20210908, 19.240000000000002, 19.240000000000002, 19.55, 19.1, 19.23, 102620105, 1979771520.0], [20210909, 19.23, 19.11, 19.150000000000002, 18.8, 19.0, 73950585, 1399536000.0], [20210910, 19.0, 18.89, 20.77, 18.84, 20.57, 231494528, 4668361728.0], [20210913, 20.57, 20.36, 20.51, 19.81, 20.21, 129722802, 2606152448.0], [20210914, 20.21, 20.18, 20.27, 19.27, 19.37, 115817315, 2272080128.0], [20210915, 19.37, 19.31, 20.990000000000002, 19.19, 19.52, 84161841, 1639298304.0], [20210916, 19.52, 19.3, 19.5, 18.73, 19.080000000000002, 117695356, 2234475008.0], [20210917, 19.080000000000002, 18.900000000000002, 19.0, 18.41, 18.53, 112487963, 2098715136.0], [20210922, 18.53, 17.87, 18.05, 17.42, 17.98, 147336521, 2616707328.0], [20210923, 17.98, 18.1, 18.32, 17.650000000000002, 17.68, 137983759, 2465683712.0], [20210924, 17.68, 17.6, 17.68, 17.34, 17.35, 126569628, 2209462016.0], [20210927, 17.35, 17.21, 17.68, 17.06, 17.57, 114066759, 1979196800.0], [20210928, 17.57, 17.47, 18.17, 17.45, 17.97, 129316747, 2311265536.0], [20210929, 17.97, 17.86, 18.44, 17.71, 18.150000000000002, 123012175, 2225416448.0], [20210930, 18.150000000000002, 18.09, 18.2, 17.71, 17.93, 79561105, 1424675968.0], [20211008, 17.93, 18.17, 18.89, 18.02, 18.64, 115920062, 2146983936.0], [20211011, 18.64, 19.0, 19.740000000000002, 19.0, 19.400000000000002, 145533835, 2829310720.0], [20211012, 19.400000000000002, 19.3, 19.71, 19.2, 19.35, 103123218, 2004823936.0], [20211013, 19.35, 19.3, 19.91, 19.17, 19.580000000000002, 80789668, 1577612416.0], [20211014, 19.580000000000002, 19.59, 19.92, 18.89, 19.21, 84298987, 1623970432.0], [20211015, 19.21, 19.0, 19.900000000000002, 19.0, 19.66, 99349378, 1948647296.0], [20211018, 19.66, 19.45, 19.55, 19.1, 19.29, 72962250, 1408737792.0], [20211019, 19.29, 19.150000000000002, 19.68, 19.150000000000002, 19.57, 68241515, 1330501248.0], [20211020, 19.57, 19.75, 19.78, 19.19, 19.240000000000002, 66295555, 1283356160.0], [20211021, 19.240000000000002, 19.52, 20.06, 19.25, 20.0, 162166101, 3198266112.0], [20211022, 20.0, 20.16, 20.59, 19.8, 20.04, 113496363, 2287284992.0], [20211025, 20.04, 19.71, 20.2, 19.5, 20.12, 73082823, 1458800128.0], [20211026, 20.12, 20.06, 20.45, 19.86, 20.05, 65280684, 1313475840.0], [20211027, 20.05, 20.0, 20.17, 19.59, 19.92, 68760019, 1365982848.0], [20211028, 19.92, 19.8, 19.94, 19.37, 19.72, 61901089, 1211946112.0], [20211029, 19.72, 19.63, 19.740000000000002, 19.32, 19.5, 53992976, 1052760256.0], [20211101, 19.5, 19.330000000000002, 19.73, 19.01, 19.39, 84149020, 1626761984.0], [20211102, 19.39, 19.37, 19.490000000000002, 17.990000000000002, 18.18, 199769050, 3691356416.0], [20211103, 18.18, 18.1, 18.240000000000002, 17.85, 18.03, 111497204, 2009325056.0], [20211104, 18.03, 18.080000000000002, 18.1, 17.8, 17.87, 98341098, 1760671872.0], [20211105, 17.87, 17.85, 18.0, 17.57, 17.64, 109603988, 1942415616.0], [20211108, 17.64, 17.62, 17.81, 17.36, 17.42, 137681482, 2406417664.0], [20211109, 17.42, 17.48, 17.650000000000002, 17.26, 17.53, 124057275, 2163193088.0], [20211110, 17.53, 17.46, 17.47, 17.16, 17.400000000000002, 122085088, 2109735168.0], [20211111, 17.400000000000002, 17.35, 18.43, 17.32, 18.35, 208472900, 3752413952.0], [20211112, 18.35, 18.31, 18.63, 18.11, 18.27, 95754646, 1753072768.0], [20211115, 18.27, 18.35, 18.63, 18.2, 18.43, 65508999, 1203764096.0], [20211116, 18.43, 18.36, 18.54, 18.17, 18.22, 60111048, 1099113472.0], [20211117, 18.22, 18.150000000000002, 18.3, 17.98, 18.11, 66464038, 1203859200.0], [20211118, 18.11, 18.09, 18.12, 17.73, 17.8, 79984377, 1430058368.0], [20211119, 17.8, 17.8, 18.240000000000002, 17.7, 18.150000000000002, 78637156, 1414506368.0], [20211122, 18.150000000000002, 18.03, 18.25, 17.900000000000002, 18.12, 73861780, 1337768192.0], [20211123, 18.12, 18.11, 18.35, 17.68, 17.88, 123597796, 2213817600.0], [20211124, 17.88, 17.77, 17.95, 17.66, 17.87, 74131084, 1316774400.0], [20211125, 17.87, 17.740000000000002, 17.79, 17.63, 17.68, 60353270, 1068221312.0], [20211126, 17.68, 17.62, 17.67, 17.52, 17.580000000000002, 69449988, 1219937280.0], [20211129, 17.580000000000002, 17.41, 17.57, 17.36, 17.51, 51259471, 895105984.0], [20211130, 17.51, 17.54, 17.68, 17.35, 17.44, 73361606, 1280384512.0], [20211201, 17.44, 17.43, 17.77, 17.37, 17.64, 70692519, 1243666816.0], [20211202, 17.64, 17.62, 17.81, 17.37, 17.59, 99479835, 1749164544.0], [20211203, 17.59, 17.64, 17.7, 17.41, 17.650000000000002, 70759974, 1242375040.0], [20211206, 17.650000000000002, 17.85, 18.56, 17.8, 18.1, 214562528, 3896385280.0], [20211207, 18.1, 18.3, 18.67, 18.150000000000002, 18.46, 161644387, 2979969024.0], [20211208, 18.46, 18.45, 18.55, 18.16, 18.47, 98028118, 1798691072.0], [20211209, 18.47, 18.490000000000002, 19.06, 18.37, 18.7, 145588668, 2726663424.0], [20211210, 18.7, 18.51, 18.7, 18.27, 18.38, 98925513, 1824076544.0], [20211213, 18.38, 18.47, 18.88, 18.18, 18.27, 131449027, 2427803648.0], [20211214, 18.27, 18.16, 18.17, 17.52, 17.580000000000002, 193720890, 3434156288.0], [20211215, 17.580000000000002, 17.51, 17.66, 17.400000000000002, 17.55, 129462741, 2269820928.0], [20211216, 17.55, 17.55, 17.73, 17.46, 17.72, 81947951, 1445483392.0], [20211217, 17.72, 17.7, 17.75, 17.57, 17.57, 60236967, 1062875456.0], [20211220, 17.57, 17.56, 17.650000000000002, 17.45, 17.52, 74643520, 1309029248.0], [20211221, 17.52, 17.490000000000002, 17.71, 17.48, 17.59, 89373404, 1572895616.0], [20211222, 17.59, 17.62, 17.64, 17.3, 17.39, 97692775, 1701772544.0], [20211223, 17.39, 17.400000000000002, 17.43, 17.21, 17.32, 105957594, 1831122688.0], [20211224, 17.32, 17.330000000000002, 17.35, 17.21, 17.31, 48825149, 843109696.0], [20211227, 17.31, 17.330000000000002, 17.35, 17.16, 17.22, 73111899, 1260455296.0], [20211228, 17.22, 17.22, 17.330000000000002, 17.09, 17.17, 112663891, 1934461056.0], [20211229, 17.17, 17.16, 17.16, 16.7, 16.75, 146937398, 2480534528.0], [20211230, 16.75, 16.76, 16.95, 16.72, 16.82, 79666360, 1342374272.0], [20211231, 16.82, 16.86, 16.9, 16.4, 16.48, 175076089, 2899617024.0], [20220104, 16.48, 16.48, 16.66, 16.18, 16.66, 116925933, 1918887040.0], [20220105, 16.66, 16.580000000000002, 17.22, 16.55, 17.150000000000002, 196199817, 3344124672.0], [20220106, 17.150000000000002, 17.11, 17.27, 17.0, 17.12, 110788519, 1896535808.0], [20220107, 17.12, 17.1, 17.28, 17.06, 17.2, 112663070, 1937710976.0], [20220110, 17.2, 17.29, 17.42, 17.03, 17.19, 90977401, 1563414528.0], [20220111, 17.19, 17.26, 17.54, 17.14, 17.41, 158199940, 2752485376.0], [20220112, 17.41, 17.41, 17.45, 16.9, 17.0, 150216355, 2561266432.0], [20220113, 17.0, 16.91, 17.240000000000002, 16.82, 16.98, 90942265, 1550319104.0], [20220114, 16.98, 17.0, 17.02, 16.3, 16.330000000000002, 210309491, 3459950848.0], [20220117, 16.330000000000002, 16.35, 16.48, 16.12, 16.22, 114368943, 1855633792.0], [20220118, 16.22, 16.25, 16.54, 16.16, 16.52, 115297431, 1891094656.0], [20220119, 16.52, 16.54, 16.69, 16.36, 16.5, 98839185, 1630973568.0], [20220120, 16.5, 16.47, 17.46, 16.42, 17.330000000000002, 303119377, 5195805696.0], [20220121, 17.330000000000002, 17.45, 17.56, 17.21, 17.35, 148168295, 2575115008.0], [20220124, 17.35, 17.34, 17.38, 16.98, 17.2, 87477087, 1501390336.0], [20220125, 17.2, 17.080000000000002, 17.080000000000002, 16.81, 16.85, 109328397, 1851998976.0], [20220126, 16.85, 16.95, 17.1, 16.54, 16.65, 98497522, 1646385024.0], [20220127, 16.65, 16.5, 16.54, 16.25, 16.3, 102464311, 1677261312.0], [20220128, 16.3, 16.39, 16.45, 15.82, 15.83, 167556367, 2695470336.0], [20220207, 15.83, 16.02, 16.41, 15.89, 16.39, 151547630, 2451798528.0], [20220208, 16.39, 16.3, 16.97, 16.26, 16.830000000000002, 175469528, 2950309120.0], [20220209, 16.830000000000002, 16.92, 17.0, 16.71, 16.86, 105116166, 1774253696.0], [20220210, 16.86, 16.77, 17.03, 16.67, 16.990000000000002, 78455735, 1326848896.0], [20220211, 16.990000000000002, 17.03, 17.34, 17.03, 17.1, 107813914, 1852167552.0], [20220214, 17.1, 17.1, 17.150000000000002, 16.51, 16.580000000000002, 115065851, 1917613440.0], [20220215, 16.580000000000002, 16.5, 16.67, 16.1, 16.28, 120826437, 1968985344.0], [20220216, 16.28, 16.35, 16.53, 16.21, 16.41, 78239959, 1282234112.0], [20220217, 16.41, 16.39, 16.55, 16.32, 16.42, 79450184, 1306514304.0], [20220218, 16.42, 16.32, 16.77, 16.31, 16.77, 80249940, 1330233344.0], [20220221, 16.77, 16.66, 16.67, 16.32, 16.51, 80099455, 1316023680.0], [20220222, 16.51, 16.31, 16.44, 16.16, 16.23, 89495673, 1454156288.0], [20220223, 16.23, 16.3, 16.31, 16.04, 16.19, 88674244, 1431289856.0], [20220224, 16.19, 16.13, 16.15, 15.8, 15.91, 132408685, 2112842496.0], [20220225, 15.91, 15.99, 16.080000000000002, 15.870000000000001, 15.9, 72639707, 1157890304.0], [20220228, 15.9, 15.9, 15.92, 15.620000000000001, 15.75, 72399045, 1137154048.0], [20220301, 15.75, 15.790000000000001, 15.950000000000001, 15.620000000000001, 15.92, 93504034, 1474694016.0], [20220302, 15.92, 15.790000000000001, 15.870000000000001, 15.66, 15.68, 76076086, 1196321920.0], [20220303, 15.68, 15.73, 15.81, 15.63, 15.71, 57828505, 908171584.0], [20220304, 15.71, 15.620000000000001, 15.63, 15.280000000000001, 15.33, 99093566, 1523793664.0], [20220307, 15.33, 15.17, 15.17, 14.66, 14.72, 111315899, 1655959936.0], [20220308, 14.72, 14.620000000000001, 14.86, 14.25, 14.31, 100303269, 1463145984.0], [20220309, 14.31, 14.4, 14.450000000000001, 13.22, 13.84, 180076017, 2492043008.0], [20220310, 13.84, 14.18, 14.75, 14.09, 14.57, 224915816, 3269867776.0], [20220311, 14.57, 14.4, 14.98, 14.15, 14.9, 149364697, 2187480576.0], [20220314, 14.9, 14.63, 14.93, 14.450000000000001, 14.49, 111840734, 1637278464.0], [20220315, 14.49, 14.4, 14.4, 13.6, 13.68, 178140887, 2479769600.0], [20220316, 13.68, 13.86, 14.4, 13.51, 14.31, 153177906, 2141637120.0], [20220317, 14.31, 14.66, 14.71, 14.24, 14.450000000000001, 173006142, 2506504192.0], [20220318, 14.450000000000001, 14.36, 14.85, 14.14, 14.700000000000001, 152880713, 2222158848.0], [20220321, 14.700000000000001, 14.5, 14.82, 14.39, 14.59, 120886805, 1765673856.0], [20220322, 14.59, 14.59, 15.22, 14.5, 15.18, 162865658, 2443174144.0], [20220323, 15.18, 15.11, 15.19, 14.9, 15.0, 105010238, 1577561344.0], [20220324, 15.0, 14.92, 15.31, 14.81, 15.200000000000001, 100235995, 1518870144.0], [20220325, 15.200000000000001, 15.15, 15.25, 14.82, 14.98, 74293335, 1116354560.0], [20220328, 14.98, 14.8, 15.05, 14.63, 14.85, 72713699, 1078327296.0], [20220329, 14.85, 14.88, 14.950000000000001, 14.6, 14.68, 61564315, 909169600.0], [20220330, 14.68, 14.86, 15.27, 14.76, 15.21, 123679155, 1859617024.0], [20220331, 15.21, 15.1, 15.57, 15.06, 15.38, 116374674, 1789209984.0], [20220401, 15.38, 15.370000000000001, 15.790000000000001, 15.200000000000001, 15.75, 148487874, 2319616768.0], [20220406, 15.75, 15.64, 16.54, 15.63, 16.39, 248854005, 4064051456.0], [20220407, 16.39, 16.38, 16.66, 16.2, 16.28, 165906455, 2724002816.0], [20220408, 16.28, 16.26, 16.45, 16.13, 16.4, 106677946, 1741072128.0], [20220411, 16.4, 16.35, 16.4, 15.8, 16.05, 141673536, 2277468928.0], [20220412, 16.05, 16.05, 16.26, 15.66, 15.92, 103926142, 1654820096.0], [20220413, 15.92, 15.89, 16.080000000000002, 15.72, 15.8, 89062806, 1415496064.0], [20220414, 15.8, 16.0, 16.25, 15.92, 16.04, 92961494, 1493344000.0], [20220415, 16.04, 15.9, 16.53, 15.860000000000001, 16.42, 123176103, 2014010112.0], [20220418, 16.42, 16.15, 16.2, 15.81, 15.9, 108688756, 1734236544.0], [20220419, 15.9, 15.9, 15.97, 15.620000000000001, 15.81, 82177249, 1294226944.0], [20220420, 15.81, 15.81, 16.05, 15.700000000000001, 15.85, 71655528, 1137697792.0], [20220421, 15.85, 15.77, 15.98, 15.700000000000001, 15.81, 70989116, 1124663680.0], [20220422, 15.81, 15.64, 16.19, 15.4, 16.06, 92127408, 1468452992.0], [20220425, 16.06, 15.67, 15.91, 14.780000000000001, 14.85, 166448098, 2527610112.0], [20220426, 14.85, 14.88, 14.98, 14.450000000000001, 14.73, 98820956, 1456929664.0], [20220427, 14.73, 14.98, 15.65, 14.96, 15.65, 149029503, 2296798720.0], [20220428, 15.65, 15.57, 15.93, 15.370000000000001, 15.65, 91177187, 1426381952.0], [20220429, 15.65, 15.69, 15.74, 14.97, 15.32, 164501308, 2503476736.0], [20220505, 15.32, 15.200000000000001, 15.450000000000001, 15.15, 15.32, 79019620, 1208735104.0], [20220506, 15.32, 15.02, 15.200000000000001, 14.91, 14.96, 83243182, 1250995584.0], [20220509, 14.96, 14.94, 14.94, 14.46, 14.55, 81862135, 1197104256.0], [20220510, 14.55, 14.5, 14.6, 14.11, 14.59, 99228502, 1425836928.0], [20220511, 14.59, 14.540000000000001, 14.84, 14.44, 14.63, 84857362, 1240700416.0], [20220512, 14.63, 14.48, 14.56, 14.33, 14.38, 68506423, 987061632.0], [20220513, 14.38, 14.5, 14.66, 14.49, 14.61, 67631191, 985962944.0], [20220516, 14.61, 14.66, 14.73, 14.35, 14.41, 66822782, 965652288.0], [20220517, 14.41, 14.51, 14.72, 14.32, 14.71, 93140639, 1357428352.0], [20220518, 14.71, 14.85, 14.89, 14.67, 14.75, 77857833, 1150500480.0], [20220519, 14.75, 14.55, 14.700000000000001, 14.5, 14.620000000000001, 59092172, 863214144.0], [20220520, 14.620000000000001, 14.700000000000001, 15.040000000000001, 14.67, 15.02, 94859778, 1415164672.0], [20220523, 15.02, 15.07, 15.07, 14.76, 14.83, 64772592, 962683712.0], [20220524, 14.83, 14.870000000000001, 14.870000000000001, 14.4, 14.4, 93355706, 1358693504.0], [20220525, 14.4, 14.43, 14.49, 14.3, 14.39, 60322826, 866228928.0], [20220526, 14.39, 14.41, 14.43, 14.07, 14.19, 101131756, 1435689344.0], [20220527, 14.19, 14.290000000000001, 14.35, 14.11, 14.18, 72306674, 1029702208.0], [20220530, 14.18, 14.26, 14.280000000000001, 14.040000000000001, 14.08, 89690123, 1265572992.0], [20220531, 14.08, 14.07, 14.18, 14.0, 14.16, 93886855, 1325012096.0], [20220601, 14.16, 14.14, 14.14, 14.0, 14.08, 84529898, 1187423744.0], [20220602, 14.08, 14.02, 14.030000000000001, 13.88, 13.950000000000001, 97926822, 1363740800.0], [20220606, 13.950000000000001, 13.91, 14.17, 13.64, 14.17, 171085175, 2370807552.0], [20220607, 14.17, 14.02, 14.25, 13.99, 14.16, 131511262, 1860366720.0], [20220608, 14.16, 14.16, 14.17, 14.01, 14.16, 114552124, 1613524992.0], [20220609, 14.16, 14.14, 14.46, 14.1, 14.35, 163290134, 2339986688.0], [20220610, 14.35, 14.26, 14.33, 14.13, 14.32, 134601231, 1914639744.0], [20220613, 14.32, 14.18, 14.19, 13.88, 13.91, 154775285, 2163340032.0], [20220614, 13.91, 13.71, 14.13, 13.71, 14.120000000000001, 115142939, 1602169856.0], [20220615, 14.120000000000001, 14.1, 15.11, 14.06, 14.74, 341354371, 5010292736.0], [20220616, 14.74, 14.74, 14.83, 14.42, 14.44, 133254631, 1939976192.0], [20220617, 14.44, 14.32, 14.530000000000001, 14.200000000000001, 14.450000000000001, 105378794, 1513925888.0], [20220620, 14.450000000000001, 14.44, 14.44, 14.26, 14.34, 103216680, 1479529728.0], [20220621, 14.34, 14.34, 14.63, 14.23, 14.370000000000001, 132179398, 1905346048.0], [20220622, 14.370000000000001, 14.36, 14.36, 14.08, 14.08, 105604592, 1498415744.0], [20220623, 14.08, 14.09, 14.23, 14.06, 14.200000000000001, 80602803, 1140899072.0], [20220624, 14.200000000000001, 14.200000000000001, 14.25, 14.11, 14.23, 86604061, 1227798656.0], [20220627, 14.23, 14.24, 14.56, 14.22, 14.49, 149727818, 2166380544.0], [20220628, 14.49, 14.47, 14.67, 14.41, 14.63, 112511048, 1638673280.0], [20220629, 14.63, 14.65, 14.9, 14.55, 14.64, 126654728, 1865064704.0], [20220630, 14.64, 14.63, 15.02, 14.55, 14.98, 154874501, 2304888576.0], [20220701, 14.98, 15.0, 15.07, 14.84, 14.92, 77924332, 1164030720.0], [20220704, 14.92, 14.950000000000001, 14.98, 14.75, 14.94, 83496807, 1241453440.0], [20220705, 14.94, 14.99, 15.27, 14.82, 14.91, 111517210, 1674718976.0], [20220706, 14.91, 14.83, 14.93, 14.46, 14.530000000000001, 104333523, 1520022528.0], [20220707, 14.530000000000001, 14.540000000000001, 14.65, 14.38, 14.42, 73016098, 1057696576.0], [20220708, 14.42, 14.5, 14.65, 14.370000000000001, 14.540000000000001, 63969823, 928850368.0], [20220711, 14.540000000000001, 14.5, 14.57, 14.36, 14.46, 61169194, 883613760.0], [20220712, 14.46, 14.41, 14.73, 14.38, 14.42, 74288242, 1078432000.0], [20220713, 14.42, 14.42, 14.47, 13.89, 13.97, 217599606, 3056913152.0], [20220714, 13.97, 13.700000000000001, 13.71, 13.290000000000001, 13.370000000000001, 263212087, 3534578688.0], [20220715, 13.370000000000001, 13.48, 13.56, 13.22, 13.24, 159863740, 2139915264.0], [20220718, 13.24, 13.25, 13.44, 13.21, 13.39, 115350581, 1536340992.0], [20220719, 13.39, 13.34, 13.43, 13.280000000000001, 13.42, 75559710, 1008562432.0], [20220720, 13.42, 13.43, 13.47, 13.35, 13.39, 80145866, 1073936256.0], [20220721, 13.39, 13.32, 13.34, 12.99, 13.01, 197038789, 2588696064.0], [20220722, 13.01, 12.84, 12.93, 12.620000000000001, 12.81, 137650974, 1755555712.0], [20220725, 12.81, 12.8, 12.85, 12.67, 12.82, 76395581, 976071680.0], [20220726, 12.82, 12.75, 12.91, 12.71, 12.91, 102404881, 1314310400.0], [20220727, 12.91, 12.85, 12.88, 12.73, 12.790000000000001, 92391408, 1182889728.0], [20220728, 12.790000000000001, 12.81, 12.91, 12.780000000000001, 12.88, 75034652, 964903680.0], [20220729, 12.88, 12.88, 12.9, 12.65, 12.68, 83149747, 1059518592.0], [20220801, 12.68, 12.66, 12.66, 12.4, 12.42, 102573271, 1277987072.0], [20220802, 12.42, 12.22, 12.34, 11.94, 12.26, 137300930, 1664397696.0], [20220803, 12.26, 12.19, 12.27, 12.01, 12.030000000000001, 74613653, 905653312.0], [20220804, 12.030000000000001, 12.1, 12.17, 12.02, 12.16, 60267562, 729351680.0], [20220805, 12.16, 12.13, 12.33, 11.98, 12.31, 76529787, 930836352.0], [20220808, 12.31, 12.25, 12.36, 12.16, 12.200000000000001, 55199969, 674950912.0], [20220809, 12.200000000000001, 12.21, 12.22, 12.08, 12.120000000000001, 55844757, 677098624.0], [20220810, 12.120000000000001, 12.120000000000001, 12.24, 12.02, 12.06, 68302321, 825806016.0], [20220811, 12.06, 12.08, 12.39, 12.040000000000001, 12.35, 139930361, 1710719488.0], [20220812, 12.35, 12.26, 12.41, 12.200000000000001, 12.38, 82050356, 1010612416.0], [20220815, 12.38, 12.290000000000001, 12.36, 12.09, 12.11, 117201000, 1425087488.0], [20220816, 12.11, 12.11, 12.200000000000001, 12.1, 12.13, 63122370, 765907200.0], [20220817, 12.13, 12.15, 12.42, 12.07, 12.4, 134850658, 1656961664.0], [20220818, 12.4, 12.48, 12.540000000000001, 12.16, 12.25, 126970094, 1560630528.0], [20220819, 12.25, 12.27, 12.75, 12.23, 12.57, 210641724, 2653470976.0], [20220822, 12.57, 12.58, 12.68, 12.41, 12.5, 113807658, 1423361920.0], [20220823, 12.5, 12.450000000000001, 12.49, 12.280000000000001, 12.34, 92146307, 1137300480.0], [20220824, 12.34, 12.33, 12.540000000000001, 12.33, 12.4, 129537533, 1613309568.0], [20220825, 12.4, 12.4, 12.66, 12.3, 12.620000000000001, 106401061, 1329230336.0], [20220826, 12.620000000000001, 12.68, 12.75, 12.46, 12.61, 92763426, 1168951040.0], [20220829, 12.61, 12.5, 12.56, 12.31, 12.42, 92449065, 1145189120.0], [20220830, 12.42, 12.43, 12.540000000000001, 12.280000000000001, 12.48, 79971238, 991447616.0], [20220831, 12.48, 12.38, 12.780000000000001, 12.36, 12.75, 165304158, 2091408256.0], [20220901, 12.75, 12.65, 12.790000000000001, 12.58, 12.61, 86198195, 1092666240.0], [20220902, 12.61, 12.620000000000001, 12.69, 12.43, 12.51, 78636281, 983433856.0], [20220905, 12.51, 12.46, 12.6, 12.370000000000001, 12.57, 63203998, 788451072.0], [20220906, 12.57, 12.58, 12.66, 12.43, 12.5, 73129499, 914692160.0], [20220907, 12.5, 12.42, 12.42, 12.280000000000001, 12.33, 97981281, 1208329728.0], [20220908, 12.33, 12.32, 12.44, 12.3, 12.36, 62111692, 768913472.0], [20220909, 12.36, 12.4, 12.74, 12.36, 12.72, 195129731, 2469131264.0], [20220913, 12.72, 12.88, 13.02, 12.66, 12.950000000000001, 172268989, 2223707392.0], [20220914, 12.950000000000001, 12.75, 12.870000000000001, 12.700000000000001, 12.73, 85803584, 1095054848.0], [20220915, 12.73, 12.8, 13.1, 12.77, 13.0, 184101788, 2393239552.0], [20220916, 13.0, 12.92, 12.950000000000001, 12.56, 12.56, 135744781, 1719252864.0], [20220919, 12.56, 12.540000000000001, 12.67, 12.48, 12.57, 63212104, 793491328.0], [20220920, 12.57, 12.61, 12.63, 12.32, 12.34, 88998853, 1102212224.0], [20220921, 12.34, 12.31, 12.48, 12.200000000000001, 12.43, 68419739, 845477184.0], [20220922, 12.43, 12.33, 12.36, 12.25, 12.290000000000001, 58613338, 720058240.0], [20220923, 12.290000000000001, 12.24, 12.43, 12.23, 12.290000000000001, 58644106, 722703104.0], [20220926, 12.290000000000001, 12.16, 12.280000000000001, 11.99, 12.0, 90372904, 1094060800.0], [20220927, 12.0, 12.0, 12.16, 11.81, 12.15, 78962229, 946732992.0], [20220928, 12.15, 12.09, 12.25, 11.92, 12.11, 78092558, 946211776.0], [20220929, 12.11, 12.25, 12.280000000000001, 11.82, 11.86, 91771804, 1100405248.0], [20220930, 11.86, 11.870000000000001, 11.96, 11.83, 11.84, 53723019, 638906944.0], [20221010, 11.84, 11.700000000000001, 11.77, 11.46, 11.47, 96608018, 1119089792.0], [20221011, 11.47, 11.540000000000001, 11.58, 11.41, 11.48, 41525337, 476749216.0], [20221012, 11.48, 11.450000000000001, 11.620000000000001, 11.35, 11.6, 55957243, 641776512.0], [20221013, 11.6, 11.51, 11.540000000000001, 11.31, 11.34, 85261597, 970021760.0], [20221014, 11.34, 11.450000000000001, 11.63, 11.4, 11.53, 109606158, 1265486592.0], [20221017, 11.53, 11.42, 11.52, 11.34, 11.48, 102482271, 1171523584.0], [20221018, 11.48, 11.55, 11.64, 11.46, 11.48, 94683709, 1091646592.0], [20221019, 11.48, 11.42, 11.49, 11.28, 11.290000000000001, 92398968, 1049700736.0], [20221020, 11.290000000000001, 11.23, 11.31, 11.16, 11.200000000000001, 78192323, 876967168.0], [20221021, 11.200000000000001, 11.21, 11.25, 11.07, 11.09, 78557429, 876648512.0], [20221024, 11.09, 11.09, 11.1, 10.61, 10.620000000000001, 138339065, 1496043904.0], [20221025, 10.620000000000001, 10.700000000000001, 10.81, 10.6, 10.65, 131697940, 1406437760.0], [20221026, 10.65, 10.64, 10.73, 10.61, 10.66, 114382988, 1220733312.0], [20221027, 10.66, 10.700000000000001, 10.77, 10.66, 10.68, 95738346, 1024868032.0], [20221028, 10.68, 10.63, 10.700000000000001, 10.41, 10.42, 105794701, 1114999296.0], [20221031, 10.42, 10.33, 10.450000000000001, 10.22, 10.34, 98309569, 1016230016.0], [20221101, 10.34, 10.38, 10.68, 10.36, 10.67, 138123413, 1459758336.0], [20221102, 10.67, 10.61, 10.68, 10.48, 10.63, 130298818, 1377816192.0], [20221103, 10.63, 10.540000000000001, 10.57, 10.38, 10.44, 98353561, 1028904256.0], [20221104, 10.44, 10.4, 10.85, 10.39, 10.82, 177611223, 1903720960.0], [20221107, 10.82, 10.81, 10.91, 10.73, 10.88, 98808204, 1070554816.0], [20221108, 10.88, 10.89, 10.92, 10.78, 10.85, 58322205, 632835776.0], [20221109, 10.85, 10.84, 11.08, 10.82, 10.89, 83210685, 911153600.0], [20221110, 10.89, 10.790000000000001, 10.9, 10.69, 10.870000000000001, 55202119, 596916608.0], [20221111, 10.870000000000001, 11.13, 11.66, 11.01, 11.43, 254507055, 2878557440.0], [20221114, 11.43, 11.700000000000001, 12.280000000000001, 11.700000000000001, 11.950000000000001, 387208410, 4637823488.0], [20221115, 11.950000000000001, 11.86, 12.18, 11.83, 12.01, 157390134, 1891249664.0], [20221116, 12.01, 11.97, 12.05, 11.790000000000001, 11.82, 127869288, 1519133952.0], [20221117, 11.82, 11.81, 11.84, 11.58, 11.69, 109104716, 1273790848.0], [20221118, 11.69, 11.74, 11.78, 11.57, 11.59, 86809329, 1011078656.0], [20221121, 11.59, 11.48, 11.5, 11.22, 11.46, 104773707, 1189388672.0], [20221122, 11.46, 11.46, 11.93, 11.44, 11.82, 149132388, 1748727424.0], [20221123, 11.82, 11.78, 12.05, 11.72, 11.82, 124765653, 1483352704.0], [20221124, 11.82, 11.92, 11.99, 11.69, 11.77, 79671882, 941002368.0], [20221125, 11.77, 11.790000000000001, 12.23, 11.77, 12.17, 176072817, 2130171648.0], [20221128, 12.17, 11.9, 11.92, 11.69, 11.81, 133156295, 1568351104.0], [20221129, 11.81, 12.16, 12.99, 12.13, 12.99, 474927650, 6026006528.0], [20221130, 12.99, 12.9, 13.34, 12.82, 13.030000000000001, 320962830, 4206404096.0], [20221201, 13.030000000000001, 13.38, 13.66, 13.07, 13.1, 200268883, 2658203136.0], [20221202, 13.1, 13.14, 13.15, 12.69, 12.9, 140420278, 1803658752.0], [20221205, 12.9, 13.09, 13.57, 13.01, 13.530000000000001, 228762742, 3057231872.0], [20221206, 13.530000000000001, 13.34, 13.66, 13.25, 13.43, 125257891, 1680593536.0], [20221207, 13.43, 13.33, 13.370000000000001, 13.030000000000001, 13.15, 137737690, 1815667712.0], [20221208, 13.15, 13.15, 13.52, 13.120000000000001, 13.36, 106572280, 1422047872.0], [20221209, 13.36, 13.4, 13.75, 13.35, 13.700000000000001, 161583192, 2197501696.0], [20221212, 13.700000000000001, 13.58, 13.58, 13.06, 13.11, 139258428, 1848278016.0], [20221213, 13.11, 13.15, 13.36, 13.14, 13.24, 90228513, 1194285312.0], [20221214, 13.24, 13.23, 13.4, 13.08, 13.23, 97406110, 1287867904.0], [20221215, 13.23, 13.14, 13.280000000000001, 12.94, 13.1, 83534926, 1094434048.0], [20221216, 13.1, 13.02, 13.4, 13.02, 13.34, 92425167, 1225269120.0], [20221219, 13.34, 13.33, 13.47, 12.950000000000001, 13.040000000000001, 103086606, 1355435520.0], [20221220, 13.040000000000001, 12.97, 13.08, 12.67, 12.76, 89621223, 1150630656.0], [20221221, 12.76, 12.85, 12.99, 12.74, 12.89, 61458964, 791782464.0], [20221222, 12.89, 13.0, 13.15, 12.9, 12.950000000000001, 67239430, 876159808.0], [20221223, 12.950000000000001, 12.85, 13.06, 12.8, 12.98, 56442641, 730705984.0], [20221226, 12.98, 12.99, 13.040000000000001, 12.71, 12.77, 79711987, 1021903936.0], [20221227, 12.77, 12.870000000000001, 13.22, 12.870000000000001, 13.11, 88600412, 1160090112.0], [20221228, 13.11, 13.16, 13.38, 13.0, 13.14, 79119198, 1042402112.0], [20221229, 13.14, 13.07, 13.13, 12.85, 13.030000000000001, 66689009, 865144960.0], [20221230, 13.030000000000001, 13.040000000000001, 13.280000000000001, 12.96, 13.16, 81803598, 1074756736.0], [20230103, 13.16, 13.200000000000001, 13.85, 13.05, 13.77, 219412794, 2971546880.0], [20230104, 13.77, 13.71, 14.42, 13.63, 14.32, 218968253, 3110729472.0], [20230105, 14.32, 14.4, 14.74, 14.370000000000001, 14.48, 166542518, 2417272320.0], [20230106, 14.48, 14.5, 14.72, 14.48, 14.620000000000001, 119574471, 1747915136.0], [20230109, 14.620000000000001, 14.75, 14.88, 14.52, 14.8, 105765911, 1561368448.0], [20230110, 14.8, 14.76, 14.89, 14.39, 14.44, 126942339, 1851093760.0], [20230111, 14.44, 14.450000000000001, 14.780000000000001, 14.39, 14.67, 83056612, 1217450752.0], [20230112, 14.67, 14.77, 14.77, 14.530000000000001, 14.67, 62569484, 914367680.0], [20230113, 14.67, 14.67, 14.950000000000001, 14.55, 14.950000000000001, 94908583, 1407181056.0], [20230116, 14.950000000000001, 14.950000000000001, 15.280000000000001, 14.85, 15.08, 156003989, 2356399872.0], [20230117, 15.08, 15.13, 15.18, 14.77, 14.97, 93583454, 1396151552.0], [20230118, 14.97, 14.950000000000001, 15.18, 14.91, 15.11, 71843403, 1083362944.0], [20230119, 15.11, 15.13, 15.25, 14.870000000000001, 15.09, 64187520, 963744640.0], [20230120, 15.09, 15.16, 15.24, 15.0, 15.13, 60859008, 920144832.0], [20230130, 15.13, 15.6, 15.74, 14.89, 15.15, 137431750, 2096867712.0], [20230131, 15.15, 15.24, 15.51, 14.96, 14.99, 103049784, 1568639360.0], [20230201, 14.99, 15.030000000000001, 15.08, 14.51, 14.700000000000001, 165342148, 2426471936.0], [20230202, 14.700000000000001, 14.74, 14.780000000000001, 14.27, 14.6, 157790039, 2280744960.0], [20230203, 14.6, 14.450000000000001, 14.55, 14.16, 14.32, 124638298, 1782105856.0], [20230206, 14.32, 14.1, 14.13, 13.86, 14.0, 131761010, 1838428672.0], [20230207, 14.0, 14.06, 14.32, 14.030000000000001, 14.21, 86946046, 1235297792.0], [20230208, 14.21, 14.24, 14.32, 14.030000000000001, 14.040000000000001, 65789257, 928708928.0], [20230209, 14.040000000000001, 14.01, 14.3, 13.96, 14.13, 83035002, 1174361984.0], [20230210, 14.13, 14.1, 14.120000000000001, 13.86, 13.98, 84728366, 1184283392.0], [20230213, 13.98, 13.94, 13.94, 13.6, 13.82, 180005416, 2473405184.0], [20230214, 13.82, 13.85, 13.98, 13.8, 13.96, 90993709, 1263892096.0], [20230215, 13.96, 13.950000000000001, 13.96, 13.620000000000001, 13.67, 125024398, 1713566720.0], [20230216, 13.67, 13.68, 13.91, 13.5, 13.6, 127912329, 1757431040.0], [20230217, 13.6, 13.63, 13.72, 13.43, 13.43, 91836369, 1246777344.0], [20230220, 13.43, 13.5, 14.15, 13.49, 14.15, 211619117, 2945969664.0], [20230221, 14.15, 14.06, 14.200000000000001, 13.92, 14.1, 99049499, 1393153408.0], [20230222, 14.1, 14.0, 14.120000000000001, 13.94, 14.02, 63892239, 895742528.0], [20230223, 14.02, 14.0, 14.32, 13.98, 14.05, 82449068, 1165539840.0], [20230224, 14.05, 14.02, 14.030000000000001, 13.8, 13.86, 72998904, 1012652992.0], [20230227, 13.86, 13.75, 13.88, 13.68, 13.69, 62146193, 854854016.0], [20230228, 13.69, 13.75, 13.85, 13.61, 13.780000000000001, 60793592, 833316032.0], [20230301, 13.780000000000001, 13.8, 14.19, 13.74, 14.17, 122345178, 1719710592.0], [20230302, 14.17, 14.13, 14.44, 14.06, 14.24, 101587684, 1447565952.0], [20230303, 14.24, 14.35, 14.370000000000001, 14.14, 14.290000000000001, 69095439, 985552128.0], [20230306, 14.290000000000001, 14.3, 14.3, 13.72, 13.85, 145582414, 2023954560.0], [20230307, 13.85, 13.85, 14.1, 13.65, 13.69, 127926629, 1773654784.0], [20230308, 13.69, 13.63, 13.64, 13.4, 13.530000000000001, 109689791, 1479838976.0], [20230309, 13.530000000000001, 13.540000000000001, 13.58, 13.13, 13.200000000000001, 173606476, 2305765888.0], [20230310, 13.200000000000001, 13.0, 13.27, 13.0, 13.14, 85699610, 1128558336.0], [20230313, 13.14, 13.120000000000001, 13.290000000000001, 13.0, 13.05, 100063496, 1309490048.0], [20230314, 13.05, 12.99, 13.0, 12.73, 12.870000000000001, 114907558, 1474124160.0], [20230315, 12.870000000000001, 13.05, 13.18, 12.94, 13.05, 97936372, 1278262272.0], [20230316, 13.05, 12.89, 13.030000000000001, 12.8, 12.82, 91679249, 1182054400.0], [20230317, 12.82, 12.99, 13.040000000000001, 12.65, 12.75, 155681414, 2000832384.0], [20230320, 12.75, 12.76, 12.85, 12.55, 12.57, 118881633, 1505893632.0], [20230321, 12.57, 12.65, 12.780000000000001, 12.5, 12.700000000000001, 84074317, 1060914048.0], [20230322, 12.700000000000001, 12.75, 12.88, 12.71, 12.790000000000001, 87669077, 1121080704.0], [20230323, 12.790000000000001, 12.700000000000001, 12.9, 12.63, 12.9, 80430604, 1029380480.0], [20230324, 12.9, 12.85, 12.86, 12.76, 12.82, 62151875, 796319552.0], [20230327, 12.82, 12.8, 12.81, 12.46, 12.6, 100842214, 1266945024.0], [20230328, 12.6, 12.66, 12.73, 12.55, 12.64, 67386843, 851797888.0], [20230329, 12.64, 12.73, 12.74, 12.5, 12.530000000000001, 59606433, 750687552.0], [20230330, 12.530000000000001, 12.55, 12.71, 12.41, 12.68, 82454624, 1035422912.0], [20230331, 12.68, 12.69, 12.77, 12.51, 12.530000000000001, 86549166, 1092263424.0], [20230403, 12.530000000000001, 12.55, 12.69, 12.46, 12.67, 74042886, 934285184.0], [20230404, 12.67, 12.64, 12.72, 12.59, 12.65, 64745722, 817726528.0], [20230406, 12.65, 12.6, 12.61, 12.5, 12.58, 56332130, 706480640.0], [20230407, 12.58, 12.57, 12.69, 12.5, 12.620000000000001, 60792526, 767354816.0], [20230410, 12.620000000000001, 12.64, 12.700000000000001, 12.58, 12.68, 64018181, 809943168.0], [20230411, 12.68, 12.700000000000001, 12.72, 12.52, 12.540000000000001, 77777962, 978302912.0], [20230412, 12.540000000000001, 12.58, 12.59, 12.450000000000001, 12.48, 90995706, 1136997760.0], [20230413, 12.48, 12.41, 12.67, 12.3, 12.56, 113159146, 1413918976.0], [20230414, 12.56, 12.6, 12.9, 12.58, 12.69, 129799484, 1653539584.0], [20230417, 12.69, 12.66, 12.94, 12.6, 12.93, 130421259, 1669357696.0], [20230418, 12.93, 12.93, 13.200000000000001, 12.89, 13.0, 153893615, 2009934848.0], [20230419, 13.0, 13.02, 13.07, 12.83, 12.85, 101437815, 1309536000.0], [20230420, 12.85, 12.9, 12.9, 12.620000000000001, 12.75, 81178841, 1033330688.0], [20230421, 12.75, 12.700000000000001, 12.83, 12.48, 12.5, 91866839, 1160509824.0], [20230424, 12.5, 12.48, 12.5, 12.030000000000001, 12.1, 146767192, 1798134016.0], [20230425, 12.1, 12.14, 12.370000000000001, 12.120000000000001, 12.280000000000001, 130190082, 1595320192.0], [20230426, 12.280000000000001, 12.25, 12.25, 11.99, 12.120000000000001, 99126040, 1197555712.0], [20230427, 12.120000000000001, 12.06, 12.35, 12.0, 12.26, 100409337, 1222755968.0], [20230428, 12.26, 12.26, 12.780000000000001, 12.22, 12.55, 144525434, 1816868096.0], [20230504, 12.55, 12.4, 12.83, 12.19, 12.73, 147826438, 1863146112.0], [20230505, 12.73, 12.780000000000001, 13.11, 12.75, 12.91, 176218865, 2283981056.0], [20230508, 12.91, 12.94, 13.49, 12.84, 13.32, 263071861, 3478891520.0], [20230509, 13.32, 13.4, 13.6, 13.13, 13.16, 242253445, 3238716416.0], [20230510, 13.16, 13.17, 13.26, 12.8, 12.84, 123705339, 1600189952.0], [20230511, 12.84, 12.950000000000001, 13.120000000000001, 12.8, 12.85, 90375844, 1166479360.0], [20230512, 12.85, 12.82, 12.870000000000001, 12.61, 12.620000000000001, 88560368, 1124579072.0], [20230515, 12.620000000000001, 12.68, 12.85, 12.450000000000001, 12.83, 92832563, 1173804288.0], [20230516, 12.83, 12.8, 12.92, 12.57, 12.620000000000001, 99830169, 1267712128.0], [20230517, 12.620000000000001, 12.58, 12.64, 12.44, 12.49, 75462120, 945315200.0], [20230518, 12.49, 12.57, 12.64, 12.43, 12.49, 68718687, 861347520.0], [20230519, 12.49, 12.43, 12.44, 12.32, 12.34, 68841368, 851165568.0], [20230522, 12.34, 12.31, 12.450000000000001, 12.31, 12.38, 54932785, 679754880.0], [20230523, 12.38, 12.38, 12.41, 12.21, 12.21, 69436436, 852871168.0], [20230524, 12.21, 12.200000000000001, 12.21, 12.01, 12.01, 82425088, 996600576.0], [20230525, 12.01, 11.99, 12.0, 11.81, 11.93, 88274430, 1050002560.0], [20230526, 11.93, 11.93, 12.13, 11.84, 12.1, 51142864, 613772928.0], [20230529, 12.1, 12.11, 12.13, 11.950000000000001, 11.98, 56607382, 680275584.0], [20230530, 11.98, 11.98, 11.99, 11.8, 11.870000000000001, 76399692, 906316352.0], [20230531, 11.870000000000001, 11.82, 11.84, 11.58, 11.6, 117958671, 1376758400.0], [20230601, 11.6, 11.6, 11.68, 11.5, 11.59, 74302293, 861646464.0], [20230602, 11.59, 11.68, 11.97, 11.64, 11.93, 122184253, 1446502656.0], [20230605, 11.93, 11.88, 12.0, 11.82, 11.91, 52184619, 620531392.0], [20230606, 11.91, 11.91, 12.09, 11.82, 11.84, 83327347, 997039296.0], [20230607, 11.84, 11.89, 12.07, 11.88, 11.94, 64369784, 770386880.0], [20230608, 11.94, 11.96, 12.200000000000001, 11.86, 12.120000000000001, 86939712, 1048266240.0], [20230609, 12.120000000000001, 12.06, 12.09, 11.85, 11.88, 131528476, 1566929280.0], [20230612, 11.88, 11.82, 11.9, 11.76, 11.790000000000001, 75874703, 896015680.0], [20230613, 11.790000000000001, 11.76, 11.84, 11.69, 11.77, 84998805, 1000183552.0], [20230614, 11.77, 11.55, 11.73, 11.46, 11.47, 106920004, 1237376768.0], [20230615, 11.47, 11.49, 11.63, 11.39, 11.61, 92530056, 1064567232.0], [20230616, 11.61, 11.61, 11.67, 11.57, 11.63, 84203365, 978869312.0], [20230619, 11.63, 11.63, 11.63, 11.41, 11.450000000000001, 95399707, 1096351104.0], [20230620, 11.450000000000001, 11.44, 11.46, 11.35, 11.36, 54455079, 620374336.0], [20230621, 11.36, 11.36, 11.48, 11.34, 11.35, 61658296, 703681536.0], [20230626, 11.35, 11.3, 11.3, 11.15, 11.18, 67657743, 757976000.0], [20230627, 11.18, 11.200000000000001, 11.32, 11.17, 11.28, 46170178, 519520672.0], [20230628, 11.28, 11.28, 11.33, 11.22, 11.3, 36539644, 412039360.0], [20230629, 11.3, 11.290000000000001, 11.290000000000001, 11.17, 11.18, 48590630, 544534848.0], [20230630, 11.18, 11.18, 11.31, 11.15, 11.23, 51905258, 583494656.0], [20230703, 11.23, 11.24, 11.53, 11.23, 11.49, 88509071, 1009887424.0], [20230704, 11.49, 11.46, 11.49, 11.32, 11.4, 61630056, 701885248.0], [20230705, 11.4, 11.36, 11.4, 11.3, 11.34, 42348240, 479726272.0], [20230706, 11.34, 11.3, 11.34, 11.21, 11.24, 59709591, 672396800.0], [20230707, 11.24, 11.200000000000001, 11.27, 11.18, 11.200000000000001, 48444083, 543212480.0], [20230710, 11.200000000000001, 11.25, 11.28, 11.17, 11.200000000000001, 49588228, 556581568.0], [20230711, 11.200000000000001, 11.22, 11.26, 11.19, 11.21, 57080909, 640131776.0], [20230712, 11.21, 11.23, 11.36, 11.22, 11.24, 73608367, 830230848.0], [20230713, 11.24, 11.32, 11.47, 11.27, 11.43, 112422973, 1281848320.0], [20230714, 11.43, 11.43, 11.55, 11.4, 11.46, 71914699, 825295744.0], [20230717, 11.46, 11.41, 11.41, 11.26, 11.31, 60834258, 687262912.0], [20230718, 11.31, 11.290000000000001, 11.32, 11.22, 11.25, 47196618, 531299776.0], [20230719, 11.25, 11.23, 11.32, 11.23, 11.31, 38219596, 430771264.0], [20230720, 11.31, 11.33, 11.44, 11.290000000000001, 11.32, 55406957, 629696128.0], [20230721, 11.32, 11.31, 11.39, 11.28, 11.34, 37710256, 427375936.0], [20230724, 11.34, 11.33, 11.33, 11.24, 11.26, 42685218, 480713408.0], [20230725, 11.26, 11.450000000000001, 11.73, 11.44, 11.72, 203295819, 2358815232.0], [20230726, 11.72, 11.65, 11.74, 11.56, 11.67, 75166268, 875260160.0], [20230727, 11.67, 11.68, 11.870000000000001, 11.65, 11.75, 111519586, 1314228352.0], [20230728, 11.75, 11.69, 12.3, 11.67, 12.26, 234701346, 2839828224.0], [20230731, 12.26, 12.3, 12.5, 12.23, 12.32, 185495239, 2288940288.0], [20230801, 12.32, 12.26, 12.370000000000001, 12.13, 12.16, 95773478, 1169570688.0], [20230802, 12.16, 12.06, 12.24, 11.93, 12.030000000000001, 111590004, 1343864192.0], [20230803, 12.030000000000001, 11.99, 12.370000000000001, 11.950000000000001, 12.33, 117584771, 1433255552.0], [20230804, 12.33, 12.42, 12.530000000000001, 12.21, 12.3, 130313102, 1611435392.0], [20230807, 12.3, 12.21, 12.25, 12.120000000000001, 12.16, 64691326, 786506432.0], [20230808, 12.16, 12.120000000000001, 12.21, 12.0, 12.1, 72570456, 877489216.0], [20230809, 12.1, 12.06, 12.200000000000001, 12.05, 12.17, 57760774, 702060800.0], [20230810, 12.17, 12.15, 12.21, 12.06, 12.16, 47559453, 577123904.0], [20230811, 12.16, 12.17, 12.27, 11.89, 11.89, 94353857, 1132867200.0], [20230814, 11.89, 11.76, 11.78, 11.59, 11.67, 97592018, 1139185280.0], [20230815, 11.67, 11.69, 11.8, 11.6, 11.73, 71281277, 834163008.0], [20230816, 11.73, 11.67, 11.85, 11.61, 11.73, 57290437, 671706048.0], [20230817, 11.73, 11.67, 11.700000000000001, 11.46, 11.57, 96505775, 1116292608.0], [20230818, 11.57, 11.58, 11.74, 11.53, 11.56, 65981885, 767047296.0], [20230821, 11.56, 11.56, 11.58, 11.32, 11.32, 70149785, 799641408.0], [20230822, 11.32, 11.38, 11.450000000000001, 11.31, 11.370000000000001, 60680809, 689991232.0], [20230823, 11.370000000000001, 11.35, 11.42, 11.24, 11.25, 69180998, 783102848.0], [20230824, 11.25, 11.290000000000001, 11.32, 11.05, 11.13, 129127070, 1439197056.0], [20230825, 11.13, 11.1, 11.33, 11.08, 11.23, 84534992, 946760256.0], [20230828, 11.23, 11.84, 11.93, 11.49, 11.52, 199760987, 2336205824.0], [20230829, 11.52, 11.47, 11.49, 11.13, 11.31, 196496143, 2217588736.0], [20230830, 11.31, 11.27, 11.27, 11.13, 11.13, 137563829, 1537573504.0], [20230831, 11.13, 11.14, 11.22, 11.120000000000001, 11.13, 80647403, 900123584.0], [20230901, 11.13, 11.19, 11.36, 11.19, 11.32, 113870483, 1285169024.0], [20230904, 11.32, 11.35, 11.59, 11.33, 11.56, 141002923, 1621769216.0], [20230905, 11.56, 11.5, 11.51, 11.36, 11.39, 80417716, 917888832.0], [20230906, 11.39, 11.33, 11.46, 11.3, 11.43, 63484051, 721905664.0], [20230907, 11.43, 11.4, 11.44, 11.32, 11.33, 54004157, 613812160.0], [20230908, 11.33, 11.28, 11.32, 11.23, 11.27, 47902967, 539624960.0], [20230911, 11.27, 11.3, 11.4, 11.27, 11.34, 65448558, 741764928.0], [20230912, 11.34, 11.35, 11.35, 11.25, 11.28, 49548506, 559058560.0], [20230913, 11.28, 11.290000000000001, 11.32, 11.21, 11.25, 49021797, 551747648.0], [20230914, 11.25, 11.28, 11.33, 11.25, 11.290000000000001, 55165017, 622906048.0], [20230915, 11.290000000000001, 11.35, 11.4, 11.200000000000001, 11.22, 89047613, 1005529152.0], [20230918, 11.22, 11.22, 11.24, 11.14, 11.23, 50132501, 561449792.0], [20230919, 11.23, 11.22, 11.23, 11.16, 11.21, 50366432, 564044032.0], [20230920, 11.21, 11.200000000000001, 11.22, 11.15, 11.15, 55887241, 624785472.0], [20230921, 11.15, 11.14, 11.14, 11.040000000000001, 11.05, 84393011, 934673216.0], [20230922, 11.05, 11.03, 11.25, 11.03, 11.24, 91148430, 1017137920.0], [20230925, 11.24, 11.24, 11.32, 11.19, 11.22, 76121125, 856022528.0], [20230926, 11.22, 11.22, 11.26, 11.14, 11.16, 44498035, 497885824.0], [20230927, 11.16, 11.15, 11.22, 11.15, 11.17, 49031061, 547905792.0], [20230928, 11.17, 11.19, 11.24, 11.18, 11.200000000000001, 52069678, 583649728.0], [20231009, 11.200000000000001, 11.16, 11.17, 11.06, 11.11, 69582809, 772959360.0], [20231010, 11.11, 11.19, 11.200000000000001, 11.02, 11.02, 82074851, 910160320.0], [20231011, 11.02, 11.09, 11.09, 10.96, 10.98, 72411569, 797663808.0], [20231012, 10.98, 11.11, 11.16, 11.040000000000001, 11.11, 85305750, 947562304.0], [20231013, 11.11, 11.03, 11.07, 10.950000000000001, 11.0, 68448308, 753110720.0], [20231016, 11.0, 11.0, 11.03, 10.950000000000001, 11.01, 50162432, 550988736.0], [20231017, 11.01, 11.01, 11.05, 10.96, 11.02, 49352505, 543170880.0], [20231018, 11.02, 10.99, 11.02, 10.91, 10.950000000000001, 65182492, 713979904.0], [20231019, 10.950000000000001, 10.91, 10.92, 10.59, 10.6, 118896083, 1271914624.0], [20231020, 10.6, 10.55, 10.67, 10.51, 10.6, 52613912, 557618624.0], [20231023, 10.6, 10.59, 10.6, 10.43, 10.5, 53040448, 557032256.0], [20231024, 10.5, 10.540000000000001, 10.61, 10.44, 10.55, 76065269, 801528384.0], [20231025, 10.55, 10.51, 10.540000000000001, 10.36, 10.38, 141144968, 1470971904.0], [20231026, 10.38, 10.31, 10.42, 10.3, 10.41, 59999147, 621915264.0], [20231027, 10.41, 10.38, 10.48, 10.33, 10.450000000000001, 91977136, 957587520.0], [20231030, 10.450000000000001, 10.4, 10.47, 10.35, 10.450000000000001, 80568955, 837646016.0], [20231031, 10.450000000000001, 10.43, 10.49, 10.41, 10.46, 65285523, 682212160.0], [20231101, 10.46, 10.55, 10.56, 10.450000000000001, 10.48, 56730035, 595211904.0], [20231102, 10.48, 10.5, 10.6, 10.47, 10.48, 61942995, 652316672.0], [20231103, 10.48, 10.49, 10.52, 10.43, 10.48, 70546347, 738879680.0], [20231106, 10.48, 10.51, 10.69, 10.51, 10.69, 100706221, 1069206848.0], [20231107, 10.69, 10.66, 10.66, 10.58, 10.6, 64086612, 679815552.0], [20231108, 10.6, 10.58, 10.6, 10.450000000000001, 10.5, 87781875, 923622016.0], [20231109, 10.5, 10.46, 10.52, 10.43, 10.49, 63913648, 669639040.0], [20231110, 10.49, 10.450000000000001, 10.47, 10.290000000000001, 10.3, 104504417, 1080649728.0], [20231113, 10.3, 10.31, 10.33, 10.22, 10.25, 77004310, 789007104.0], [20231114, 10.25, 10.24, 10.33, 10.23, 10.27, 59685888, 613377728.0], [20231115, 10.27, 10.370000000000001, 10.450000000000001, 10.34, 10.370000000000001, 110914015, 1152154752.0], [20231116, 10.370000000000001, 10.38, 10.39, 10.23, 10.24, 92262194, 948395072.0], [20231117, 10.24, 10.22, 10.25, 10.120000000000001, 10.15, 90336217, 917616704.0], [20231120, 10.15, 10.15, 10.22, 10.1, 10.19, 63952831, 650077376.0], [20231121, 10.19, 10.23, 10.35, 10.22, 10.28, 104116573, 1072311488.0], [20231122, 10.28, 10.26, 10.31, 10.14, 10.16, 73748951, 753064768.0], [20231123, 10.16, 10.15, 10.16, 10.07, 10.15, 84665587, 855904320.0], [20231124, 10.15, 10.11, 10.13, 10.08, 10.1, 68469456, 691423424.0], [20231127, 10.1, 10.09, 10.09, 9.97, 10.01, 83618785, 836268352.0], [20231128, 10.01, 9.99, 10.02, 9.950000000000001, 9.950000000000001, 78617469, 784405824.0], [20231129, 9.950000000000001, 9.950000000000001, 9.97, 9.700000000000001, 9.72, 146759662, 1438320256.0], [20231130, 9.72, 9.69, 9.73, 9.620000000000001, 9.68, 90176457, 871481728.0], [20231201, 9.68, 9.65, 9.68, 9.58, 9.66, 77805699, 749668352.0], [20231204, 9.66, 9.67, 9.68, 9.61, 9.63, 60543785, 583664320.0], [20231205, 9.63, 9.61, 9.620000000000001, 9.47, 9.48, 78737848, 750961216.0], [20231206, 9.48, 9.44, 9.57, 9.4, 9.5, 75305592, 714029440.0], [20231207, 9.5, 9.49, 9.49, 9.38, 9.44, 58538019, 552224832.0], [20231208, 9.44, 9.41, 9.450000000000001, 9.3, 9.3, 102115150, 957664576.0], [20231211, 9.3, 9.22, 9.38, 9.13, 9.35, 113366281, 1044765760.0], [20231212, 9.35, 9.31, 9.5, 9.3, 9.42, 85501642, 805067648.0], [20231213, 9.42, 9.38, 9.39, 9.15, 9.16, 106130165, 981001216.0], [20231214, 9.16, 9.21, 9.28, 9.15, 9.15, 74290056, 683211456.0], [20231215, 9.15, 9.200000000000001, 9.35, 9.19, 9.21, 98893942, 915126144.0], [20231218, 9.21, 9.18, 9.24, 9.09, 9.13, 65442562, 599379072.0], [20231219, 9.13, 9.120000000000001, 9.17, 9.07, 9.1, 64407088, 586716672.0], [20231220, 9.1, 9.11, 9.15, 9.03, 9.03, 71563363, 650511360.0], [20231221, 9.03, 9.01, 9.19, 8.99, 9.17, 101704676, 925407104.0], [20231222, 9.17, 9.19, 9.28, 9.11, 9.200000000000001, 100564502, 924998784.0], [20231225, 9.200000000000001, 9.18, 9.200000000000001, 9.14, 9.19, 41397088, 379638240.0], [20231226, 9.19, 9.19, 9.200000000000001, 9.07, 9.1, 54189633, 493746624.0], [20231227, 9.1, 9.1, 9.13, 9.02, 9.120000000000001, 64153435, 582036672.0], [20231228, 9.120000000000001, 9.11, 9.47, 9.08, 9.450000000000001, 166159184, 1550256640.0], [20231229, 9.450000000000001, 9.42, 9.48, 9.35, 9.39, 85385279, 803196736.0], [20240102, 9.39, 9.39, 9.42, 9.21, 9.21, 115836645, 1075742208.0], [20240103, 9.21, 9.19, 9.22, 9.15, 9.200000000000001, 73361031, 673673600.0], [20240104, 9.200000000000001, 9.19, 9.19, 9.08, 9.11, 86419399, 787470080.0], [20240105, 9.11, 9.1, 9.44, 9.07, 9.27, 199162216, 1852659712.0], [20240108, 9.27, 9.23, 9.3, 9.11, 9.15, 112115619, 1029006528.0], [20240109, 9.15, 9.16, 9.19, 9.09, 9.18, 76619388, 700375744.0], [20240110, 9.18, 9.16, 9.19, 9.09, 9.09, 85862091, 783771136.0], [20240111, 9.09, 9.08, 9.22, 9.03, 9.17, 93468637, 853890240.0], [20240112, 9.17, 9.13, 9.27, 9.11, 9.19, 77258215, 711018240.0], [20240115, 9.19, 9.16, 9.290000000000001, 9.13, 9.21, 74513266, 685950976.0], [20240116, 9.21, 9.19, 9.35, 9.16, 9.34, 143831258, 1334465408.0], [20240117, 9.34, 9.33, 9.39, 9.23, 9.23, 148229621, 1380725120.0], [20240118, 9.23, 9.21, 9.24, 9.0, 9.200000000000001, 175513247, 1597853696.0], [20240119, 9.200000000000001, 9.16, 9.200000000000001, 9.1, 9.17, 96398142, 881865024.0], [20240122, 9.17, 9.16, 9.26, 9.040000000000001, 9.1, 158031966, 1449858304.0], [20240123, 9.1, 9.05, 9.18, 8.96, 9.16, 113554458, 1030898432.0], [20240124, 9.16, 9.23, 9.34, 9.07, 9.33, 175912316, 1620099328.0], [20240125, 9.33, 9.33, 9.540000000000001, 9.27, 9.5, 216251395, 2037648384.0], [20240126, 9.5, 9.47, 9.67, 9.44, 9.620000000000001, 227228706, 2172799744.0], [20240129, 9.620000000000001, 9.69, 9.88, 9.58, 9.700000000000001, 237625184, 2312173312.0], [20240130, 9.700000000000001, 9.61, 9.700000000000001, 9.49, 9.5, 157912214, 1515156608.0], [20240131, 9.5, 9.46, 9.56, 9.38, 9.46, 135721747, 1286857344.0], [20240201, 9.46, 9.41, 9.48, 9.34, 9.41, 105525987, 993481920.0], [20240202, 9.41, 9.42, 9.47, 9.07, 9.27, 163421431, 1520605696.0], [20240205, 9.27, 9.19, 9.43, 9.11, 9.38, 180359190, 1674566528.0], [20240206, 9.38, 9.3, 9.68, 9.290000000000001, 9.68, 199540954, 1900324224.0], [20240207, 9.68, 9.620000000000001, 9.67, 9.48, 9.61, 206201497, 1975435136.0], [20240208, 9.61, 9.58, 9.67, 9.52, 9.67, 165681384, 1593505664.0], [20240219, 9.67, 9.76, 9.81, 9.65, 9.81, 160524265, 1564088448.0], [20240220, 9.81, 9.790000000000001, 9.84, 9.73, 9.82, 112356398, 1098987776.0], [20240221, 9.82, 9.78, 10.8, 9.77, 10.8, 505528460, 5295259648.0], [20240222, 10.8, 10.65, 10.91, 10.620000000000001, 10.9, 492232512, 5307736576.0], [20240223, 10.9, 10.88, 11.24, 10.84, 10.85, 356747950, 3917316352.0], [20240226, 10.85, 10.78, 10.88, 10.5, 10.53, 286260888, 3048205056.0], [20240227, 10.53, 10.49, 10.6, 10.46, 10.5, 198190492, 2083027072.0], [20240228, 10.5, 10.51, 10.700000000000001, 10.4, 10.49, 308269265, 3253340416.0], [20240229, 10.49, 10.42, 10.59, 10.41, 10.59, 184534423, 1936020992.0], [20240301, 10.59, 10.59, 10.6, 10.43, 10.49, 182810290, 1917689344.0], [20240304, 10.49, 10.450000000000001, 10.5, 10.32, 10.33, 165592954, 1719562880.0], [20240305, 10.33, 10.3, 10.47, 10.26, 10.43, 181731907, 1889144320.0], [20240306, 10.43, 10.4, 10.450000000000001, 10.33, 10.33, 134564016, 1396940032.0], [20240307, 10.33, 10.33, 10.64, 10.33, 10.38, 201616589, 2109589248.0], [20240308, 10.38, 10.35, 10.44, 10.3, 10.38, 111397428, 1154491264.0], [20240311, 10.38, 10.38, 10.47, 10.34, 10.47, 121067298, 1260211968.0], [20240312, 10.47, 10.48, 10.59, 10.41, 10.56, 164126237, 1721999744.0], [20240313, 10.56, 10.53, 10.55, 10.3, 10.33, 176803911, 1834654976.0], [20240314, 10.33, 10.3, 10.38, 10.200000000000001, 10.23, 140939973, 1448499712.0], [20240315, 10.23, 10.55, 10.75, 10.5, 10.6, 375020789, 3973799168.0], [20240318, 10.6, 10.56, 10.61, 10.49, 10.540000000000001, 167139651, 1761249152.0], [20240319, 10.540000000000001, 10.53, 10.540000000000001, 10.39, 10.4, 129321558, 1351069568.0], [20240320, 10.4, 10.38, 10.47, 10.370000000000001, 10.450000000000001, 87266316, 910278592.0], [20240321, 10.450000000000001, 10.450000000000001, 10.52, 10.42, 10.47, 86446625, 905422272.0], [20240322, 10.47, 10.450000000000001, 10.450000000000001, 10.31, 10.36, 102814174, 1065535616.0], [20240325, 10.36, 10.35, 10.49, 10.32, 10.4, 95320221, 993304128.0], [20240326, 10.4, 10.450000000000001, 10.66, 10.42, 10.6, 174002146, 1835376128.0], [20240327, 10.6, 10.56, 10.63, 10.51, 10.53, 127413599, 1347397120.0], [20240328, 10.53, 10.51, 10.57, 10.38, 10.49, 130218892, 1362980352.0], [20240329, 10.49, 10.450000000000001, 10.57, 10.43, 10.52, 87275898, 917332288.0], [20240401, 10.52, 10.52, 10.65, 10.51, 10.64, 119108796, 1261770368.0], [20240402, 10.64, 10.63, 10.68, 10.53, 10.55, 108545826, 1149700736.0], [20240403, 10.55, 10.53, 10.55, 10.42, 10.46, 98184585, 1028648896.0], [20240408, 10.46, 10.42, 10.49, 10.370000000000001, 10.43, 90636052, 945290432.0], [20240409, 10.43, 10.43, 10.47, 10.36, 10.4, 85715673, 891468992.0], [20240410, 10.4, 10.38, 10.41, 10.27, 10.28, 124639082, 1288696192.0], [20240411, 10.28, 10.24, 10.290000000000001, 10.120000000000001, 10.25, 101021340, 1030820160.0], [20240412, 10.25, 10.22, 10.27, 10.040000000000001, 10.06, 130545371, 1322011776.0], [20240415, 10.06, 10.07, 10.32, 10.06, 10.290000000000001, 145320260, 1486326144.0], [20240416, 10.290000000000001, 10.28, 10.39, 10.22, 10.28, 147803643, 1523138560.0], [20240417, 10.28, 10.26, 10.63, 10.21, 10.620000000000001, 223264057, 2337576704.0], [20240418, 10.620000000000001, 10.58, 11.03, 10.56, 10.8, 316591426, 3427339008.0], [20240419, 10.8, 10.71, 10.82, 10.66, 10.69, 145767502, 1562376192.0], [20240422, 10.69, 10.64, 10.81, 10.450000000000001, 10.5, 200981837, 2125722752.0], [20240423, 10.5, 10.51, 10.65, 10.46, 10.540000000000001, 124002700, 1308866048.0], [20240424, 10.540000000000001, 10.52, 10.57, 10.46, 10.53, 94156774, 989093568.0], [20240425, 10.53, 10.5, 10.620000000000001, 10.48, 10.61, 111381224, 1176304512.0], [20240426, 10.61, 10.59, 10.67, 10.48, 10.6, 160762751, 1698581376.0], [20240429, 10.6, 10.56, 10.9, 10.52, 10.81, 216917737, 2337350912.0], [20240430, 10.81, 10.8, 10.88, 10.73, 10.790000000000001, 132455653, 1431407744.0], [20240506, 10.790000000000001, 10.96, 11.11, 10.84, 10.89, 178410057, 1953817472.0], [20240507, 10.89, 10.870000000000001, 10.89, 10.76, 10.88, 108705665, 1176786432.0], [20240508, 10.88, 10.84, 10.88, 10.71, 10.73, 122179127, 1318611968.0], [20240509, 10.73, 10.71, 10.82, 10.71, 10.76, 106946063, 1150726912.0], [20240510, 10.76, 10.77, 10.96, 10.76, 10.94, 176783561, 1923452160.0], [20240513, 10.94, 10.9, 11.01, 10.81, 10.97, 140249860, 1530058880.0], [20240514, 10.97, 11.0, 11.06, 10.88, 10.91, 107578391, 1176577280.0], [20240515, 10.91, 10.9, 10.92, 10.81, 10.83, 86829660, 942907968.0], [20240516, 10.83, 10.85, 11.21, 10.83, 11.17, 307629165, 3410151936.0], [20240517, 11.17, 11.18, 11.42, 11.13, 11.42, 284174885, 3200736512.0], [20240520, 11.42, 11.43, 11.53, 11.31, 11.38, 217021030, 2475290112.0], [20240521, 11.38, 11.32, 11.620000000000001, 11.31, 11.55, 203004941, 2336192768.0], [20240522, 11.55, 11.56, 11.74, 11.46, 11.56, 211553138, 2458448896.0], [20240523, 11.56, 11.53, 11.59, 11.370000000000001, 11.4, 184162290, 2110799232.0], [20240524, 11.4, 11.370000000000001, 11.49, 11.3, 11.31, 139827584, 1593330304.0], [20240527, 11.31, 11.31, 11.53, 11.31, 11.51, 145436143, 1663272064.0], [20240528, 11.51, 11.5, 11.58, 11.36, 11.4, 120432285, 1377107200.0], [20240529, 11.4, 11.38, 11.450000000000001, 11.23, 11.26, 144481111, 1635445632.0], [20240530, 11.26, 11.24, 11.34, 11.06, 11.120000000000001, 132549635, 1481608704.0], [20240531, 11.120000000000001, 11.14, 11.19, 11.11, 11.11, 82670676, 921248128.0], [20240603, 11.11, 11.120000000000001, 11.13, 10.91, 10.98, 132669675, 1456086016.0], [20240604, 10.98, 10.950000000000001, 11.05, 10.91, 11.02, 98100495, 1079356544.0], [20240605, 11.02, 11.040000000000001, 11.07, 10.870000000000001, 10.870000000000001, 101896775, 1114156032.0], [20240606, 10.870000000000001, 10.9, 10.98, 10.88, 10.9, 104933153, 1145989376.0], [20240607, 10.9, 10.92, 11.01, 10.89, 10.99, 117012604, 1281662976.0], [20240611, 10.99, 10.98, 11.02, 10.790000000000001, 10.870000000000001, 133762854, 1452841984.0], [20240612, 10.870000000000001, 10.85, 10.91, 10.78, 10.88, 95742635, 1037927488.0], [20240613, 10.88, 10.89, 10.93, 10.8, 10.8, 120350779, 1304403456.0], [20240614, 10.8, 10.15, 10.23, 9.99, 10.18, 163799047, 1657433984.0], [20240617, 10.18, 10.13, 10.16, 10.08, 10.1, 68121702, 688669888.0], [20240618, 10.1, 10.11, 10.16, 10.040000000000001, 10.08, 70065308, 707829440.0], [20240619, 10.08, 10.1, 10.21, 10.08, 10.15, 79618418, 807676224.0], [20240620, 10.15, 10.16, 10.17, 10.05, 10.05, 62962757, 635070272.0], [20240621, 10.05, 10.05, 10.09, 9.950000000000001, 10.0, 83054528, 831176896.0], [20240624, 10.0, 9.97, 10.07, 9.88, 9.98, 94708154, 944907456.0], [20240625, 9.98, 9.99, 10.13, 9.98, 10.08, 76999281, 775332096.0], [20240626, 10.08, 10.06, 10.13, 10.02, 10.08, 62859871, 633763904.0], [20240627, 10.08, 10.06, 10.21, 10.0, 10.13, 92888197, 938954368.0], [20240628, 10.13, 10.1, 10.26, 10.09, 10.15, 91808992, 933947840.0], [20240701, 10.15, 10.09, 10.35, 10.040000000000001, 10.35, 134305149, 1372549632.0], [20240702, 10.35, 10.3, 10.48, 10.28, 10.4, 138438570, 1440864384.0], [20240703, 10.4, 10.4, 10.43, 10.290000000000001, 10.31, 71306746, 737326400.0], [20240704, 10.31, 10.3, 10.38, 10.25, 10.26, 73504424, 757464384.0], [20240705, 10.26, 10.26, 10.290000000000001, 9.92, 9.97, 171335386, 1721256576.0], [20240708, 9.97, 9.94, 10.02, 9.85, 9.93, 86865962, 864791808.0], [20240709, 9.93, 9.94, 10.1, 9.91, 10.07, 103248530, 1034316480.0], [20240710, 10.07, 10.07, 10.200000000000001, 10.05, 10.14, 87386511, 886626752.0], [20240711, 10.14, 10.21, 10.23, 10.07, 10.13, 72139225, 731789312.0], [20240712, 10.13, 10.120000000000001, 10.31, 10.120000000000001, 10.31, 121416369, 1246877696.0], [20240715, 10.31, 10.31, 10.35, 10.26, 10.33, 86941247, 896975808.0], [20240716, 10.33, 10.33, 10.370000000000001, 10.24, 10.3, 94300811, 971564864.0], [20240717, 10.3, 10.3, 10.42, 10.28, 10.4, 122016835, 1266412544.0], [20240718, 10.4, 10.38, 10.43, 10.3, 10.41, 108706102, 1127365120.0], [20240719, 10.41, 10.38, 10.42, 10.290000000000001, 10.370000000000001, 89872324, 929722688.0], [20240722, 10.370000000000001, 10.36, 10.38, 10.19, 10.23, 99448087, 1018663808.0], [20240723, 10.23, 10.25, 10.33, 10.16, 10.18, 102015363, 1046994496.0], [20240724, 10.18, 10.18, 10.24, 10.120000000000001, 10.13, 72451757, 736332864.0], [20240725, 10.13, 10.120000000000001, 10.15, 10.0, 10.09, 85640443, 861750336.0], [20240726, 10.09, 10.1, 10.120000000000001, 9.97, 10.03, 92955195, 931879552.0], [20240729, 10.03, 10.02, 10.14, 9.97, 10.11, 78155243, 788019072.0], [20240730, 10.11, 10.1, 10.13, 10.03, 10.08, 61326795, 618056640.0], [20240731, 10.08, 10.08, 10.28, 10.07, 10.27, 109690634, 1117768704.0], [20240801, 10.27, 10.25, 10.32, 10.17, 10.27, 73388377, 752688192.0], [20240802, 10.27, 10.22, 10.25, 10.13, 10.14, 59022876, 601173376.0], [20240805, 10.14, 10.11, 10.22, 10.05, 10.05, 75897852, 768980608.0], [20240806, 10.05, 10.07, 10.120000000000001, 9.89, 9.93, 126553691, 1261997696.0], [20240807, 9.93, 9.950000000000001, 9.98, 9.91, 9.93, 51760842, 514848800.0], [20240808, 9.93, 9.92, 9.98, 9.9, 9.94, 50041067, 497548160.0], [20240809, 9.94, 9.96, 10.1, 9.94, 10.040000000000001, 73027396, 732886464.0], [20240812, 10.040000000000001, 10.02, 10.05, 9.98, 10.01, 35301346, 353251360.0], [20240813, 10.01, 10.02, 10.03, 9.92, 9.950000000000001, 62207720, 620061504.0], [20240814, 9.950000000000001, 9.94, 9.98, 9.91, 9.92, 43638038, 433380448.0], [20240815, 9.92, 9.92, 10.06, 9.870000000000001, 10.03, 77624747, 775851456.0], [20240816, 10.03, 10.08, 10.21, 10.05, 10.13, 126036761, 1277042048.0], [20240819, 10.13, 10.13, 10.3, 10.120000000000001, 10.290000000000001, 148298526, 1520594688.0], [20240820, 10.290000000000001, 10.32, 10.43, 10.28, 10.34, 156918665, 1623147648.0], [20240821, 10.34, 10.3, 10.38, 10.21, 10.35, 103488781, 1068207872.0], [20240822, 10.35, 10.34, 10.450000000000001, 10.32, 10.38, 110903039, 1153871872.0], [20240823, 10.38, 10.39, 10.5, 10.32, 10.47, 107190571, 1117475712.0], [20240826, 10.47, 10.5, 10.55, 10.42, 10.49, 74067524, 775921856.0], [20240827, 10.49, 10.47, 10.52, 10.370000000000001, 10.43, 72313658, 755583744.0], [20240828, 10.43, 10.41, 10.43, 10.28, 10.33, 94254754, 973872128.0], [20240829, 10.33, 10.31, 10.38, 10.11, 10.13, 119767631, 1221351040.0], [20240830, 10.13, 10.11, 10.26, 10.11, 10.16, 129405908, 1318858624.0], [20240902, 10.16, 10.120000000000001, 10.21, 10.09, 10.11, 96883550, 983898752.0], [20240903, 10.11, 10.11, 10.13, 10.0, 10.08, 91658122, 920884672.0], [20240904, 10.08, 10.05, 10.15, 10.0, 10.02, 84799233, 852224640.0], [20240905, 10.02, 10.03, 10.08, 9.98, 10.07, 59420876, 595845824.0], [20240906, 10.07, 10.06, 10.21, 10.05, 10.08, 87886543, 891507840.0], [20240909, 10.08, 10.05, 10.07, 9.84, 9.85, 163917451, 1624857728.0], [20240910, 9.85, 9.86, 9.92, 9.78, 9.9, 76790114, 756124736.0], [20240911, 9.9, 9.88, 9.88, 9.63, 9.65, 110872704, 1078602496.0], [20240912, 9.65, 9.65, 9.77, 9.61, 9.74, 58183405, 564923200.0], [20240913, 9.74, 9.73, 9.82, 9.700000000000001, 9.700000000000001, 56646190, 553269696.0], [20240918, 9.700000000000001, 9.72, 9.78, 9.66, 9.77, 44361099, 431665632.0], [20240919, 9.77, 9.790000000000001, 9.84, 9.68, 9.81, 68429312, 669341184.0]], "symbol": "000001.sz", "name": "000001.sz", "ver": 2}
+/*暴露外部用的方法*/
+export
+{
+    SZ_000001_DAY_KLINE
+}