npm - hqchart - Versions diffs - 1.1.14211 → 1.1.14216 - Mend

hqchart 1.1.14211 → 1.1.14216

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.testdataV2/DayKLine/000001.sh.day.kline.js ADDED Viewed

@@ -0,0 +1 @@

+ "use strict";Object.defineProperty(exports,"__esModule",{value:true});var SH_000001_DAY_KLINE={"data":[[19910326,121.62,121.62,122.14,121.62,121.62,1164,709000.0],[19910327,121.62,121.12,121.64,121.12,121.12,668,366000.0],[19910328,121.12,120.65,121.15,120.61,120.61,961,505000.0],[19910329,120.61,120.16,120.61,120.11,120.19,2185,2186000.0],[19910401,120.19,120.69,120.73,119.68,120.73,11999,5666000.0],[19910402,120.73,121.21000000000001,121.29,120.73,121.21000000000001,816,387000.0],[19910403,121.21000000000001,121.71000000000001,121.71000000000001,121.21000000000001,121.71000000000001,2063,977000.0],[19910404,121.71000000000001,122.2,122.2,121.24000000000001,121.72,10517,5045000.0],[19910405,121.72,121.07000000000001,121.73,121.03,121.54,11589,6035000.0],[19910408,121.54,121.11,121.11,121.05,121.09,1862,1675000.0],[19910409,121.09,120.60000000000001,121.10000000000001,120.60000000000001,120.62,320,297000.0],[19910410,120.62,120.15,120.62,120.09,120.16,466,281000.0],[19910411,120.16,119.64,120.16,119.62,119.64,239,576000.0],[19910412,119.64,119.2,119.65,119.15,119.21000000000001,399,301000.0],[19910415,119.21000000000001,118.73,119.22,118.72,118.77,301,386000.0],[19910416,118.77,118.36,118.77,118.34,118.34,105,177000.0],[19910417,118.34,117.92,118.34,117.89,117.9,201,259000.0],[19910418,117.9,117.45,117.93,117.45,117.45,178,133000.0],[19910419,117.45,117.08,117.5,117.05,117.08,646,424000.0],[19910422,117.08,116.63,117.08,116.58,116.63,430,321000.0],[19910423,116.63,116.21000000000001,116.63,116.15,116.19,282,264000.0],[19910424,116.19,115.7,116.19,115.7,115.79,148,121000.0],[19910425,115.79,115.38,115.79,115.33,115.36,1495,998000.0],[19910426,115.36,116.31,116.31,114.52,115.56,13354,5806000.0],[19910429,115.56,114.86,116.29,114.75,114.75,8411,3610000.0],[19910430,114.75,113.89,114.87,113.89,113.94,4850,2734000.0],[19910502,113.94,113.04,113.2,113.03,113.16,1465,1124000.0],[19910503,113.16,112.46000000000001,113.17,112.3,112.41,4230,2386000.0],[19910506,112.41,111.65,112.41,111.57000000000001,111.61,2764,1423000.0],[19910507,111.61,110.8,110.9,110.8,110.82000000000001,1875,907000.0],[19910508,110.82000000000001,110.16,110.82000000000001,110.0,110.03,423,375000.0],[19910509,110.03,109.36,110.12,109.31,109.29,2255,1220000.0],[19910510,109.29,108.61,109.4,108.53,108.53,249,313000.0],[19910513,108.53,107.88,107.88,107.74000000000001,107.84,235,182000.0],[19910514,107.84,107.21000000000001,107.84,107.06,107.19,267,185000.0],[19910515,107.19,106.56,106.60000000000001,106.42,106.57000000000001,390,307000.0],[19910516,106.57000000000001,105.83,105.86,105.69,105.77,3108,1445000.0],[19910517,105.77,105.12,106.75,104.96000000000001,106.75,20192,7633000.0],[19910520,106.75,107.76,107.82000000000001,106.71000000000001,107.82000000000001,863,924000.0],[19910521,107.82000000000001,108.89,108.89,108.62,108.81,771,1309000.0],[19910522,108.81,109.71000000000001,109.82000000000001,108.11,108.25,18677,7967000.0],[19910523,108.25,107.52,109.16,107.35000000000001,109.08,5609,2770000.0],[19910524,109.08,110.07000000000001,110.08,109.82000000000001,110.08,1024,661000.0],[19910527,110.08,111.05,111.07000000000001,109.47,110.66,8619,3827000.0],[19910528,110.66,111.61,111.68,111.36,111.68,1630,970000.0],[19910529,111.68,112.75,112.75,111.67,112.75,530,1320000.0],[19910530,112.75,113.74000000000001,113.82000000000001,112.77,113.82000000000001,388,753000.0],[19910531,113.82000000000001,114.83,114.83,113.84,114.83,1211,1470000.0],[19910603,114.83,115.9,115.97,114.89,115.97,954,1643000.0],[19910604,115.97,117.12,117.12,116.83,117.12,3603,2018000.0],[19910605,117.12,118.17,118.17,117.14,118.17,308,279000.0],[19910606,118.17,119.26,119.33,118.17,119.35000000000001,266,160000.0],[19910607,119.35000000000001,120.46000000000001,120.47,119.35000000000001,120.47,100,83000.0],[19910610,120.47,121.65,121.67,120.47,121.67,400,458000.0],[19910611,121.67,122.89,122.89,121.67,122.89,543,375000.0],[19910612,122.89,123.9,124.11,122.89,124.11,1372,735000.0],[19910613,124.11,125.33,125.34,123.65,125.34,20868,11563000.0],[19910614,125.34,124.47,126.34,124.47,124.53,6633,3541000.0],[19910617,124.53,125.63000000000001,125.77,123.54,125.77,6933,4056000.0],[19910618,125.77,127.03,127.03,126.67,127.03,2030,1015000.0],[19910619,127.03,128.12,128.29,127.03,128.29,1481,744000.0],[19910620,128.29,129.55,129.57,129.21,129.57,2299,1321000.0],[19910621,129.57,130.72,130.86,128.81,130.86,13613,7746000.0],[19910624,130.86,132.1,132.17000000000002,131.8,132.17000000000002,1960,1657000.0],[19910625,132.17000000000002,133.48,133.49,132.17000000000002,133.49,1624,1296000.0],[19910626,133.49,134.83,134.83,133.49,134.83,3409,2149000.0],[19910627,134.83,136.04,136.19,134.83,136.19,4497,2521000.0],[19910628,136.19,137.41,137.56,136.19,137.56,4935,3032000.0],[19910701,137.56,136.64000000000001,138.62,136.56,136.85,22940,12469000.0],[19910702,136.85,135.91,135.96,135.69,135.96,2838,3794000.0],[19910703,135.96,135.28,135.96,134.98,135.27,2715,1818000.0],[19910704,135.27,136.63,136.63,134.19,136.63,13394,8095000.0],[19910705,136.63,136.01,137.68,135.9,135.96,14540,9394000.0],[19910708,135.96,135.26,135.28,134.93,135.28,5874,2925000.0],[19910709,135.28,136.56,136.57,134.31,134.64000000000001,8442,4174000.0],[19910710,134.64000000000001,134.4,135.6,133.72,133.99,6023,2894000.0],[19910711,133.99,133.22,133.99,133.13,133.38,5073,2417000.0],[19910712,133.38,132.8,133.38,132.42000000000002,132.8,3144,1484000.0],[19910715,132.8,133.9,134.1,131.87,133.14000000000001,11938,5534000.0],[19910716,133.14000000000001,134.39000000000001,134.47,133.14000000000001,134.47,2796,1328000.0],[19910717,134.47,135.81,135.81,135.39000000000001,135.81,660,397000.0],[19910718,135.81,137.17000000000002,137.17000000000002,135.81,137.17000000000002,847,464000.0],[19910719,137.17000000000002,137.66,138.54,136.66,136.70000000000002,10823,5242000.0],[19910722,136.70000000000002,138.07,138.07,136.70000000000002,138.07,2764,1423000.0],[19910723,138.07,139.35,139.39000000000001,138.07,139.39000000000001,7241,3548000.0],[19910724,139.39000000000001,140.66,140.74,138.69,140.68,5988,2901000.0],[19910725,140.68,140.20000000000002,141.01,139.99,140.19,8390,4080000.0],[19910726,140.19,140.11,141.46,139.27,140.66,9279,4520000.0],[19910729,140.66,141.22,141.72,140.81,141.52,4771,2350000.0],[19910730,141.52,142.39000000000001,142.45000000000002,141.39000000000001,142.39000000000001,5601,2718000.0],[19910731,142.39000000000001,143.72,143.8,142.39000000000001,143.8,4051,1993000.0],[19910801,143.8,145.12,145.24,143.8,145.24,4731,2310000.0],[19910802,145.24,146.49,146.68,145.44,146.68,11744,5825000.0],[19910805,146.68,148.06,148.15,146.68,148.15,5126,2593000.0],[19910806,148.15,149.62,149.62,148.15,149.62,2001,1065000.0],[19910807,149.62,150.93,151.12,149.62,151.12,1107,580000.0],[19910808,151.12,152.57,152.61,151.12,152.61,1951,1045000.0],[19910809,152.61,153.9,154.1,152.61,154.1,3715,1990000.0],[19910812,154.1,155.34,155.54,154.1,155.54,3919,2154000.0],[19910813,155.54,156.87,157.07,155.54,157.07,20039,10529000.0],[19910814,157.07,158.3,158.63,158.11,158.63,5480,2929000.0],[19910815,158.63,159.92000000000002,160.21,158.63,160.21,1537,850000.0],[19910816,160.21,161.56,161.6,160.21,161.6,984,581000.0],[19910819,161.6,163.21,163.21,161.6,163.21,985,614000.0],[19910820,163.21,164.74,164.84,163.21,164.84,573,388000.0],[19910821,164.84,166.49,166.49,164.84,166.49,3411,2106000.0],[19910822,166.49,167.81,168.16,166.49,168.16,1296,845000.0],[19910823,168.16,169.81,169.81,168.16,169.81,605,502000.0],[19910826,169.81,171.51,171.51,169.81,171.51,643,518000.0],[19910827,171.51,173.06,173.19,171.51,173.19,796,520000.0],[19910828,173.19,174.82,174.92000000000002,173.19,174.92000000000002,804,511000.0],[19910829,174.92000000000002,176.53,176.66,174.92000000000002,176.66,2608,1629000.0],[19910830,176.66,178.20000000000002,178.43,176.66,178.43,6759,4219000.0],[19910902,178.43,180.08,180.22,178.43,180.22,1408,886000.0],[19910903,180.22,181.71,181.97,180.22,181.97,1475,940000.0],[19910904,181.97,183.66,183.69,181.97,183.69,650,470000.0],[19910905,183.69,185.48,185.51,183.69,185.51,1514,1095000.0],[19910906,185.51,187.09,187.36,185.51,187.36,2765,1761000.0],[19910909,187.36,189.1,189.24,187.36,189.24,3552,2349000.0],[19910910,189.24,190.98,190.98,188.19,188.33,33434,21507000.0],[19910911,188.33,187.29,187.29,186.86,187.22,21392,14677000.0],[19910912,187.22,186.22,187.4,186.07,186.22,19699,16265000.0],[19910913,186.22,188.0,188.04,185.01,187.79,37434,24035000.0],[19910916,187.79,189.55,189.66,187.79,189.66,9933,6343000.0],[19910917,189.66,191.16,191.18,188.28,188.65,28829,18623000.0],[19910918,188.65,187.26,188.59,187.18,187.63,15822,11015000.0],[19910919,187.63,187.65,189.21,186.49,186.88,23439,14607000.0],[19910920,186.88,185.77,187.21,185.66,185.92000000000002,12075,7417000.0],[19910923,185.92000000000002,185.0,185.92000000000002,184.71,185.0,4034,2806000.0],[19910924,185.0,183.96,185.04,183.69,184.08,1426,1002000.0],[19910925,184.08,182.8,184.08,182.8,183.19,1389,934000.0],[19910926,183.19,182.21,183.19,181.93,182.33,6541,4620000.0],[19910927,182.33,183.12,183.89000000000001,181.19,181.82,33728,20416000.0],[19910930,181.82,180.28,181.95000000000002,180.27,180.92000000000002,25594,22336000.0],[19911003,180.92000000000002,181.55,182.48,179.8,182.48,18741,12329000.0],[19911004,182.48,184.29,184.29,183.59,184.29,7360,5039000.0],[19911007,184.29,185.95000000000002,186.0,185.41,186.0,11369,7291000.0],[19911008,186.0,187.59,187.61,186.0,187.49,23745,15241000.0],[19911009,187.49,188.49,189.12,186.31,189.12,20989,13440000.0],[19911010,189.12,190.71,191.01,189.12,191.01,6638,4333000.0],[19911011,191.01,192.84,192.88,191.01,192.85,10981,7251000.0],[19911014,192.85,194.06,194.69,192.32,194.67000000000002,21493,13948000.0],[19911015,194.67000000000002,196.58,196.61,194.67000000000002,196.61,11002,7265000.0],[19911016,196.61,198.51,198.57,196.61,198.57,9562,6273000.0],[19911017,198.57,200.5,200.51,198.57,200.51,6077,4136000.0],[19911018,200.51,202.5,202.51,200.51,202.51,2968,2384000.0],[19911021,202.51,204.53,204.53,202.51,204.53,3537,2514000.0],[19911022,204.53,206.06,206.53,204.53,206.53,2128,1521000.0],[19911023,206.53,208.06,208.25,206.53,208.25,2623,1980000.0],[19911024,208.25,210.20000000000002,210.20000000000002,208.25,210.07,19357,13174000.0],[19911025,210.07,210.34,211.97,209.71,211.86,32650,22263000.0],[19911028,211.86,213.5,213.98000000000002,211.86,213.98000000000002,3217,2357000.0],[19911029,213.98000000000002,215.63,215.78,213.98000000000002,215.78,2697,2069000.0],[19911030,215.78,216.37,216.43,215.78,216.43,2380,1814000.0],[19911031,216.43,218.59,218.6,216.43,218.6,3929,2914000.0],[19911101,218.6,220.71,220.72,218.6,220.72,5906,4313000.0],[19911104,220.72,222.77,222.77,220.79,222.77,4474,3352000.0],[19911105,222.77,224.44,224.65,222.77,224.65,2805,2225000.0],[19911106,224.65,226.83,226.88,224.65,226.88,2848,2188000.0],[19911107,226.88,228.93,228.93,226.88,228.93,4833,4085000.0],[19911108,228.93,230.99,231.22,228.93,231.22,14406,11039000.0],[19911111,231.22,233.48000000000002,233.55,231.22,233.55,2474,2130000.0],[19911112,233.55,235.75,235.8,233.55,235.8,895,914000.0],[19911113,235.8,236.51,236.67000000000002,235.8,236.67000000000002,799,879000.0],[19911114,236.67000000000002,237.39000000000001,237.45000000000002,236.67000000000002,237.45000000000002,862,940000.0],[19911115,237.45000000000002,238.25,238.25,237.45000000000002,238.25,2058,1914000.0],[19911118,238.25,240.04,240.62,238.25,240.62,1885,1534000.0],[19911119,240.62,242.24,242.24,240.62,242.24,2310,2040000.0],[19911120,242.24,244.5,244.5,242.24,244.5,2325,1929000.0],[19911121,244.5,246.26000000000002,246.31,244.5,246.31,2155,2030000.0],[19911122,246.31,248.24,248.53,246.31,248.53,2133,1954000.0],[19911125,248.53,250.84,250.85,248.53,250.85,2331,1963000.0],[19911126,250.85,252.9,252.97,250.85,252.97,2454,2326000.0],[19911127,252.97,255.27,255.45000000000002,252.97,255.45000000000002,2120,1756000.0],[19911128,255.45000000000002,257.28000000000003,257.35,255.45000000000002,257.35,2502,2251000.0],[19911129,257.35,259.68,259.85,257.35,259.6,33695,28453000.0],[19911202,259.6,261.78000000000003,262.19,259.67,262.19,19128,16310000.0],[19911203,262.19,264.64,264.81,262.19,264.81,1101,1207000.0],[19911204,264.81,265.53000000000003,265.77,264.81,265.77,742,903000.0],[19911205,265.77,266.48,266.66,265.77,266.66,2050,2100000.0],[19911206,266.66,269.34000000000003,269.35,266.66,269.35,1613,1798000.0],[19911209,269.35,270.27,270.27,269.35,270.27,1631,1648000.0],[19911210,270.27,270.27,272.91,270.27,272.91,516,665000.0],[19911211,272.91,273.53000000000003,273.71,272.91,273.71,669,859000.0],[19911212,273.71,274.41,274.41,273.71,274.41,1577,1644000.0],[19911213,274.41,276.81,277.0,274.41,277.0,746,962000.0],[19911216,277.0,277.53000000000003,277.85,277.0,277.85,580,817000.0],[19911217,277.85,278.67,278.68,277.85,278.68,493,754000.0],[19911218,278.68,279.32,279.51,278.68,279.51,760,893000.0],[19911219,279.51,279.98,280.17,279.51,280.17,1094,1242000.0],[19911220,280.17,282.83,282.83,280.63,282.83,4393,6268000.0],[19911223,282.83,285.65000000000003,285.65000000000003,282.83,285.65000000000003,1046,1182000.0],[19911224,285.65000000000003,285.74,286.22,285.65000000000003,286.22,486,593000.0],[19911225,286.22,287.09000000000003,287.15000000000003,286.22,287.15000000000003,573,873000.0],[19911226,287.15000000000003,288.03000000000003,288.03000000000003,287.15000000000003,288.03000000000003,1168,1422000.0],[19911227,288.03000000000003,290.65000000000003,290.85,288.03000000000003,290.85,1551,1789000.0],[19911230,290.85,291.71,291.71,290.85,291.71,1165,1881000.0],[19911231,291.71,292.48,292.75,291.71,292.75,584,858000.0],[19920102,292.75,293.74,293.75,292.76,293.75,928,1339000.0],[19920103,293.75,296.24,296.52,293.75,296.52,1436,1842000.0],[19920106,296.52,297.68,297.68,296.52,297.68,3400,4236000.0],[19920107,297.68,298.54,298.77,297.68,298.77,892,1064000.0],[19920108,298.77,299.65000000000003,299.66,298.77,299.66,659,930000.0],[19920109,299.66,300.61,300.62,299.66,300.62,943,1244000.0],[19920110,300.62,301.82,301.83,300.62,301.83,1605,2629000.0],[19920113,301.83,302.83,303.06,302.0,303.06,725,1097000.0],[19920114,303.06,304.77,305.74,303.06,305.74,632,858000.0],[19920115,305.74,306.62,306.63,305.74,306.63,259,314000.0],[19920116,306.63,306.85,306.85,306.63,306.85,378,488000.0],[19920117,306.85,307.37,307.38,306.85,307.38,250,321000.0],[19920120,307.38,307.38,307.39,307.38,307.39,445,502000.0],[19920121,307.39,307.87,307.87,307.39,307.87,534,650000.0],[19920122,307.87,307.95,307.95,307.87,307.95,312,439000.0],[19920123,307.95,308.53000000000003,308.53000000000003,307.95,308.53000000000003,413,583000.0],[19920124,308.53000000000003,309.05,309.05,308.53000000000003,309.05,722,1004000.0],[19920127,309.05,311.6,311.61,309.05,311.61,562,750000.0],[19920128,311.61,311.67,311.84000000000003,311.61,311.84000000000003,664,822000.0],[19920129,311.84000000000003,312.41,312.58,311.84000000000003,312.42,401,450000.0],[19920130,312.42,312.73,312.73,312.42,312.73,391,543000.0],[19920131,312.73,313.24,313.24,312.73,313.24,354,586000.0],[19920203,313.24,314.18,314.18,313.24,314.18,305,583000.0],[19920207,314.18,314.72,314.72,314.18,314.72,327,527000.0],[19920210,314.72,315.55,315.56,314.72,315.56,354,586000.0],[19920211,315.56,316.12,316.43,315.56,316.43,296,460000.0],[19920212,316.43,316.43,316.44,316.43,316.44,270,397000.0],[19920213,316.44,317.24,317.57,317.06,317.04,1020,1680000.0],[19920214,317.04,319.45,319.68,317.04,319.68,457,770000.0],[19920217,319.68,319.77,319.77,319.68,319.77,6369,13782000.0],[19920218,319.77,338.98,339.16,319.77,337.11,7407,12655000.0],[19920219,337.11,340.5,342.41,337.11,342.41,9401,16501000.0],[19920220,342.41,345.22,348.01,342.41,347.99,10341,20004000.0],[19920221,347.99,358.91,359.93,347.99,359.59000000000003,11582,19254000.0],[19920224,359.59000000000003,361.11,361.62,359.59000000000003,360.5,30157,18038000.0],[19920225,360.5,359.66,361.29,357.07,360.37,4862,8037000.0],[19920226,360.37,359.85,360.76,359.27,360.1,5753,8082000.0],[19920227,360.1,361.0,363.03000000000003,360.1,362.45,9524,17931000.0],[19920228,362.45,364.15000000000003,364.67,362.45,364.66,9862,26401000.0],[19920302,364.66,365.15000000000003,365.39,364.66,365.39,3405,5644000.0],[19920303,365.39,366.79,367.25,365.39,367.0,2989,3366000.0],[19920304,367.0,367.56,368.28000000000003,366.95,368.32,5614,10360000.0],[19920305,368.32,369.31,369.88,368.11,369.76,8360,14928000.0],[19920306,369.76,370.79,371.76,369.76,371.76,5237,9958000.0],[19920309,371.76,372.26,374.06,371.88,373.53000000000003,20968,22273000.0],[19920310,373.53000000000003,374.48,375.23,373.53000000000003,375.23,5011,7452000.0],[19920311,375.23,375.87,376.25,374.98,376.14,4001,11238000.0],[19920312,376.14,377.55,377.57,376.14,376.92,10326,31594000.0],[19920313,376.92,376.58,377.19,376.38,376.38,2527,4487000.0],[19920316,376.38,377.0,377.42,376.38,377.05,2646,2265000.0],[19920317,377.05,377.5,377.84000000000003,377.03000000000003,377.49,890,1340000.0],[19920318,377.49,377.94,378.32,377.49,377.66,4028,2252000.0],[19920319,377.66,377.26,377.96,376.21,377.31,13628,35111000.0],[19920320,377.31,377.91,378.03000000000003,377.31,377.99,3160,7844000.0],[19920323,377.99,378.61,379.04,377.45,378.89,10290,24375000.0],[19920324,378.89,378.53000000000003,379.5,378.05,378.69,4378,7016000.0],[19920325,378.69,378.33,379.02,378.12,378.12,11820,21445000.0],[19920326,378.12,379.29,379.34000000000003,377.64,379.13,10225,24177000.0],[19920327,379.13,379.65000000000003,380.79,379.13,380.77,1892,5469000.0],[19920330,380.77,381.54,381.56,380.76,381.44,12655,40359000.0],[19920331,381.44,381.87,382.06,381.24,381.24,17391,53853000.0],[19920401,381.24,381.55,381.85,381.01,381.01,4065,7767000.0],[19920402,381.01,381.47,381.58,381.01,381.12,1673,3193000.0],[19920403,381.12,381.44,381.57,381.12,381.33,1700,3377000.0],[19920406,381.33,381.97,382.08,381.33,381.47,5298,14543000.0],[19920407,381.47,381.95,382.1,381.47,381.93,10613,30266000.0],[19920408,381.93,382.53000000000003,382.59000000000003,381.92,382.43,1866,5277000.0],[19920409,382.43,381.93,382.88,381.65000000000003,381.65000000000003,3168,7148000.0],[19920410,381.65000000000003,381.52,382.04,381.2,382.03000000000003,7066,13499000.0],[19920413,382.03000000000003,387.27,392.28000000000003,382.03000000000003,391.11,20593,52440000.0],[19920414,391.11,393.1,400.61,391.1,400.61,9415,25184000.0],[19920415,400.61,400.35,406.72,398.23,406.72,10566,25157000.0],[19920416,406.72,404.07,410.61,403.52,410.55,39211,57466000.0],[19920417,410.55,408.56,414.42,406.19,414.42,15678,45102000.0],[19920420,414.42,417.19,420.99,413.64,413.85,10170,23206000.0],[19920421,413.85,417.99,421.55,402.89,410.06,51257,72181000.0],[19920422,410.06,400.12,410.06,399.87,399.88,50596,73539000.0],[19920423,399.88,407.13,408.86,394.6,407.25,54718,71062000.0],[19920424,407.25,405.88,415.05,397.74,414.40000000000003,34706,47646000.0],[19920427,414.40000000000003,422.45,424.92,413.47,424.58,37257,53584000.0],[19920428,424.58,434.90000000000003,436.31,424.58,436.09000000000003,42392,53950000.0],[19920429,436.09000000000003,445.25,446.12,436.09000000000003,444.16,52899,66766000.0],[19920430,444.16,435.73,448.94,433.66,445.38,45704,52587000.0],[19920504,445.38,454.86,456.24,445.38,453.62,64362,101358000.0],[19920505,453.62,447.42,455.36,439.96000000000004,449.21000000000004,49359,78293000.0],[19920506,449.21000000000004,449.78000000000003,454.08,446.39,449.96000000000004,33687,54371000.0],[19920507,449.96000000000004,452.86,457.05,449.55,454.65000000000003,34414,51743000.0],[19920508,454.65000000000003,461.05,468.42,454.65000000000003,468.11,48634,84729000.0],[19920511,468.11,483.29,490.19,468.11,491.5,30950,60650000.0],[19920512,491.5,502.8,506.68,491.5,506.53000000000003,33278,65369000.0],[19920513,506.53000000000003,505.27000000000004,517.86,499.40000000000003,514.04,33897,64664000.0],[19920514,514.04,514.48,523.5,511.91,523.36,33010,60063000.0],[19920515,523.36,529.39,544.5600000000001,523.36,544.35,63283,75109000.0],[19920518,544.35,560.09,571.85,544.35,571.82,29992,61340000.0],[19920519,571.82,590.41,598.11,571.82,598.11,47790,58722000.0],[19920520,598.11,617.28,623.88,598.11,616.99,65646,119286000.0],[19920521,616.99,1260.32,1334.98,604.01,1266.49,89657,181276992.0],[19920522,1266.49,1306.3700000000001,1349.71,1262.44,1339.99,93725,204172992.0],[19920525,1339.99,1411.98,1428.79,1339.99,1421.57,88969,222428992.0],[19920526,1421.57,1332.39,1429.01,1291.0,1301.3500000000001,68128,149448000.0],[19920527,1301.3500000000001,1250.56,1285.6100000000001,823.36,1193.17,64528,138824000.0],[19920528,1193.17,1123.04,1184.18,1114.94,1160.17,48389,117388000.0],[19920529,1160.17,1243.65,1253.3700000000001,1154.01,1234.71,51615,135996992.0],[19920601,1234.71,1175.69,1249.58,1129.28,1183.24,39394,105366000.0],[19920602,1183.24,1155.88,1184.28,1138.58,1141.02,34033,84509000.0],[19920603,1141.02,1075.9,1141.02,1033.47,1059.07,41002,91844000.0],[19920604,1059.07,1087.49,1118.93,1050.45,1104.46,43184,94263000.0],[19920605,1104.46,1125.01,1143.07,1099.91,1105.76,44007,100847000.0],[19920608,1105.76,1092.07,1121.41,1085.19,1093.46,28747,66441000.0],[19920609,1093.46,1116.92,1144.39,1079.65,1126.6200000000001,35100,81673000.0],[19920610,1126.6200000000001,1199.23,1206.51,1134.73,1187.02,58732,154616992.0],[19920611,1187.02,1179.28,1188.68,1172.09,1178.3,34897,107985000.0],[19920612,1178.3,1164.1200000000001,1178.3,1153.97,1171.71,47202,117698000.0],[19920615,1171.71,1174.41,1181.8600000000001,1152.69,1171.8500000000001,37747,93130000.0],[19920616,1171.8500000000001,1171.75,1135.6000000000001,1164.24,1166.7,35158,92530000.0],[19920617,1166.7,1171.29,1186.59,1166.26,1169.57,34755,90657000.0],[19920618,1169.57,1167.16,1172.8600000000001,1158.32,1168.43,29101,65289000.0],[19920619,1168.43,1169.97,1171.94,1161.8,1171.94,25146,60859000.0],[19920622,1171.94,1173.68,1180.21,1165.74,1169.9,27924,71392000.0],[19920623,1169.9,1162.83,1172.46,1154.6200000000001,1158.17,19490,56443000.0],[19920624,1158.17,1150.89,1158.17,1144.46,1151.06,16975,44772000.0],[19920625,1151.06,1153.48,1160.23,1148.02,1160.23,19846,58837000.0],[19920626,1160.23,1164.29,1207.82,1160.23,1164.67,29061,92243000.0],[19920629,1164.67,1168.89,1173.49,1156.68,1169.51,53610,114991000.0],[19920630,1169.51,1186.6200000000001,1193.16,1169.51,1191.19,58976,160259008.0],[19920701,1191.19,1199.54,1215.13,1182.05,1194.18,58330,122926000.0],[19920702,1194.18,1187.3,1198.66,1179.8600000000001,1187.48,46512,101151000.0],[19920703,1187.48,1189.09,1193.39,1183.96,1189.16,75245,190398000.0],[19920706,1189.16,1197.76,1215.24,1190.27,1201.01,63782,195780000.0],[19920707,1201.01,1201.01,1206.91,1195.81,1206.46,68826,204760000.0],[19920708,1206.46,1192.3700000000001,1211.27,1182.72,1185.5,68043,138880000.0],[19920709,1185.5,1172.44,1187.18,1168.78,1178.53,53216,130815000.0],[19920710,1178.53,1175.14,1192.98,1166.45,1188.6200000000001,58149,134101000.0],[19920713,1188.6200000000001,1156.83,1198.9,1131.21,1136.33,51595,123468000.0],[19920714,1136.33,1124.65,1139.96,1110.19,1114.05,44462,95340000.0],[19920715,1114.05,1107.18,1135.57,1100.16,1107.69,44812,121584000.0],[19920716,1107.69,1114.13,1214.83,1108.23,1124.64,50464,151032000.0],[19920717,1124.64,1121.49,1134.32,1116.14,1125.56,62671,115821000.0],[19920720,1125.56,1100.6000000000001,1126.96,1094.81,1098.82,31699,67313000.0],[19920721,1098.82,1087.6100000000001,1096.49,1079.75,1082.39,35912,66221000.0],[19920722,1082.39,1059.22,1081.81,1034.91,1035.66,47347,105623000.0],[19920723,1035.66,1020.07,1033.75,961.61,1014.57,77014,137012992.0],[19920724,1014.57,1165.89,1178.9,1014.08,1142.02,57155,100041000.0],[19920727,1142.02,1169.42,1178.81,1108.05,1149.33,59560,122257000.0],[19920728,1149.33,1126.88,1148.63,1102.02,1105.95,78387,105616000.0],[19920729,1105.95,1078.31,1108.06,1047.03,1087.1200000000001,68987,85225000.0],[19920730,1087.1200000000001,1067.45,1087.3600000000001,1043.79,1057.4,99108,88690000.0],[19920731,1057.4,1045.67,1052.07,1032.54,1052.07,87149,77149000.0],[19920803,1052.07,1034.7,1060.3600000000001,1026.83,1031.55,60103,73754000.0],[19920804,1031.55,1018.3000000000001,1036.33,1016.16,1035.63,52472,63035000.0],[19920805,1035.63,1015.76,1038.3,1011.66,1012.5500000000001,61146,76139000.0],[19920806,1012.5500000000001,988.38,1010.76,983.22,1002.1700000000001,72555,108106000.0],[19920807,1002.1700000000001,1003.22,1006.11,995.71,1005.23,78256,101706000.0],[19920810,1005.23,992.73,1006.64,956.5500000000001,964.09,81781,111257000.0],[19920811,964.09,926.8100000000001,961.61,797.6,863.41,106999,153828000.0],[19920812,863.41,675.0,843.3000000000001,627.36,781.21,144831,188800992.0],[19920813,781.21,797.1700000000001,890.0600000000001,745.62,850.94,115594,171260000.0],[19920814,850.94,857.1,900.51,818.12,858.38,104407,159447008.0],[19920817,858.38,898.66,940.76,858.38,939.46,113357,190291008.0],[19920818,939.46,954.89,999.69,921.98,933.44,148494,259400992.0],[19920819,933.44,920.66,951.16,888.23,939.51,75952,131836000.0],[19920820,939.51,930.7,946.73,918.65,932.32,160565,177488000.0],[19920821,932.32,916.99,938.37,912.89,916.25,170567,189594000.0],[19920824,916.25,888.95,920.85,881.33,884.1,99347,155058000.0],[19920825,884.1,868.1,887.49,848.0500000000001,849.57,84662,135092000.0],[19920826,849.57,841.4200000000001,877.25,827.36,877.25,126153,153392000.0],[19920827,877.25,874.75,880.02,861.64,863.77,54258,89723000.0],[19920828,863.77,851.6,866.98,825.01,848.2,74884,95684000.0],[19920831,848.2,833.5,848.4,823.02,823.27,54296,77675000.0],[19920901,823.27,826.96,832.84,807.37,824.96,78694,87529000.0],[19920902,824.96,803.83,826.6800000000001,783.96,787.6700000000001,93924,140242000.0],[19920903,787.6700000000001,749.22,781.33,742.74,764.11,163730,206650000.0],[19920904,764.11,759.54,776.1800000000001,749.46,753.58,98772,130811000.0],[19920907,753.58,745.69,788.15,700.79,702.83,87105,135455008.0],[19920908,702.83,653.36,702.83,595.42,640.12,100634,130824000.0],[19920909,640.12,613.44,643.77,608.0600000000001,635.74,111908,131749000.0],[19920910,635.74,643.21,695.1800000000001,622.01,692.78,113109,142572000.0],[19920911,692.78,773.22,789.1800000000001,719.39,776.29,117294,165860000.0],[19920914,776.29,762.82,793.36,714.9300000000001,734.98,137270,195830000.0],[19920915,734.98,727.11,751.22,694.32,738.16,119373,157671008.0],[19920916,738.16,762.29,776.6800000000001,738.16,769.04,143926,203054000.0],[19920917,769.04,770.65,779.5600000000001,751.08,761.72,94181,144744992.0],[19920918,761.72,715.89,761.72,715.89,754.4,61707,81858000.0],[19920921,754.4,740.97,760.13,730.3000000000001,733.44,81728,116545000.0],[19920922,733.44,730.71,736.9,716.23,722.7,69552,91083000.0],[19920923,722.7,719.41,725.59,708.5,712.37,65590,82873000.0],[19920924,712.37,720.51,735.49,709.63,730.57,77787,92839000.0],[19920925,730.57,730.28,735.75,723.5600000000001,729.79,76536,76255000.0],[19920928,729.79,724.45,729.79,721.19,724.7,42557,40798000.0],[19920929,724.7,719.99,728.42,707.82,710.63,64830,82381000.0],[19920930,710.63,703.63,710.63,698.91,702.32,89778,96512000.0],[19921005,702.32,676.47,702.32,668.9,679.62,94116,109752000.0],[19921006,679.62,682.92,692.62,664.27,674.24,71613,97525000.0],[19921007,674.24,676.5600000000001,676.84,664.4300000000001,665.26,53830,60947000.0],[19921008,665.26,648.96,671.67,640.22,643.69,84532,96306000.0],[19921009,643.69,664.44,668.73,643.6800000000001,660.29,93947,114917000.0],[19921012,660.29,687.45,713.77,661.99,690.57,110752,149660000.0],[19921013,690.57,694.1,701.3000000000001,669.5600000000001,673.99,112238,158356992.0],[19921014,673.99,661.07,673.94,648.84,663.75,105525,142120992.0],[19921015,663.75,654.33,667.0,650.92,663.53,75758,106075000.0],[19921016,663.53,664.0,668.57,661.2,664.75,68851,91893000.0],[19921019,664.75,643.8000000000001,667.46,632.4,632.4,81039,100268000.0],[19921020,632.4,634.4300000000001,663.65,604.5,616.29,94609,103067000.0],[19921021,616.29,597.15,616.29,577.23,585.7,91927,107881000.0],[19921022,585.7,557.03,584.91,535.79,539.8,138728,149734000.0],[19921023,539.8,534.41,577.52,524.07,559.73,114981,114178000.0],[19921026,559.73,539.5,561.5,504.81,506.94,125657,125484000.0],[19921027,506.94,465.75,506.28000000000003,448.28000000000003,450.28000000000003,141388,128776000.0],[19921028,450.28000000000003,466.73,470.98,447.93,463.21000000000004,116311,103788000.0],[19921029,463.21000000000004,468.72,484.51,455.22,484.25,124059,94125000.0],[19921030,484.25,494.66,507.25,484.45,507.25,146510,129964000.0],[19921102,507.25,471.18,508.81,465.55,477.61,126226,99006000.0],[19921103,477.61,481.34000000000003,487.07,465.6,479.81,125543,90717000.0],[19921104,479.81,474.82,481.6,465.09000000000003,469.90000000000003,128590,85452000.0],[19921105,469.90000000000003,460.96000000000004,470.89,457.03000000000003,462.63,95464,72446000.0],[19921106,462.63,460.54,468.59000000000003,455.73,457.05,73791,52648000.0],[19921109,457.05,439.81,459.04,424.68,428.61,95622,71923000.0],[19921110,428.61,404.49,428.34000000000003,391.17,400.53000000000003,124661,89992000.0],[19921111,400.53000000000003,402.79,410.16,388.32,410.16,104914,70781000.0],[19921112,410.16,408.42,416.22,402.33,415.79,121120,87130000.0],[19921113,415.79,418.49,421.67,413.3,414.09000000000003,116763,79106000.0],[19921116,414.09000000000003,402.02,415.64,397.63,399.32,107074,67165000.0],[19921117,399.32,390.09000000000003,399.08,386.85,393.52,100762,67791000.0],[19921118,393.52,400.01,407.61,389.59000000000003,407.61,93285,59699000.0],[19921119,407.61,409.61,412.23,395.16,398.95,115030,76385000.0],[19921120,398.95,394.90000000000003,401.44,394.31,401.44,86477,55774000.0],[19921123,401.44,404.05,410.57,401.82,410.39,133314,91610000.0],[19921124,410.39,414.84000000000003,448.44,410.81,440.04,175095,125234000.0],[19921125,440.04,485.16,571.63,441.54,571.63,302928,264883008.0],[19921126,571.63,674.74,752.32,562.01,562.01,387633,451184000.0],[19921127,562.01,593.6800000000001,682.4,490.54,637.67,266915,303435008.0],[19921130,637.67,682.08,727.13,637.67,724.6,370655,466139008.0],[19921201,724.6,718.99,749.89,713.85,716.74,215404,259136000.0],[19921202,716.74,694.88,722.2,690.63,722.2,181421,225079008.0],[19921203,722.2,760.65,826.0600000000001,739.03,808.2,301014,428632992.0],[19921204,808.2,833.23,841.02,807.02,807.02,305753,461615008.0],[19921207,807.02,765.87,803.12,757.34,793.25,250742,339071008.0],[19921208,793.25,796.63,811.57,743.9,753.94,433660,596425024.0],[19921209,753.94,737.94,752.89,661.66,676.45,276204,342673984.0],[19921210,676.45,668.46,693.41,592.78,625.23,227439,258176000.0],[19921211,625.23,664.61,735.62,628.91,722.28,307490,372689984.0],[19921214,722.28,741.0600000000001,748.19,668.07,705.07,188141,231872000.0],[19921215,705.07,699.83,713.9,682.24,682.24,141703,166198000.0],[19921216,682.24,671.45,690.25,663.17,685.82,121331,135191008.0],[19921217,685.82,689.14,707.82,685.65,707.82,116802,150199008.0],[19921218,707.82,715.72,721.26,690.45,698.13,102336,142492992.0],[19921221,698.13,709.87,731.6800000000001,697.7,731.6800000000001,277037,411628992.0],[19921222,731.6800000000001,731.58,731.9,724.74,725.78,183322,233272992.0],[19921223,725.78,723.84,736.27,721.44,732.0500000000001,113159,138606000.0],[19921224,732.0500000000001,731.5500000000001,758.59,731.3100000000001,758.59,166752,217228000.0],[19921225,758.59,768.6800000000001,781.36,761.89,764.28,261687,366032992.0],[19921228,764.28,764.4300000000001,772.29,756.89,757.3100000000001,152167,178234000.0],[19921229,757.3100000000001,759.54,769.61,754.54,768.91,149864,187124992.0],[19921230,768.91,775.07,777.4300000000001,767.07,767.52,152735,194586000.0],[19921231,767.52,765.86,784.03,765.41,780.39,135511,180355008.0],[19930104,780.39,784.13,816.64,777.16,814.04,183850,263004992.0],[19930105,814.04,813.34,859.19,817.21,858.72,340098,495870016.0],[19930106,858.72,881.0,883.4200000000001,843.16,847.44,402871,566275968.0],[19930107,847.44,855.8000000000001,868.97,849.53,868.97,268447,363540000.0],[19930108,868.97,882.57,893.86,878.33,889.47,373432,623601984.0],[19930111,889.47,913.44,977.4200000000001,901.47,977.4200000000001,638851,950385024.0],[19930112,977.4200000000001,1001.9300000000001,1028.43,982.15,987.26,624399,935387008.0],[19930113,987.26,996.41,1024.05,973.3000000000001,1024.05,395307,588489024.0],[19930114,1024.05,1053.91,1088.6,1036.03,1086.43,638404,992732032.0],[19930115,1086.43,1083.6,1099.83,1054.46,1063.76,466303,728896000.0],[19930118,1063.76,1067.98,1078.03,1052.8,1055.32,338369,534251008.0],[19930119,1055.32,1053.52,1064.08,991.83,991.83,332610,611132032.0],[19930120,991.83,990.09,1050.1100000000001,984.74,1043.31,258376,411584000.0],[19930121,1043.31,1051.6,1077.82,1046.18,1074.26,301864,491452992.0],[19930122,1074.26,1074.3600000000001,1109.59,1073.64,1100.31,325643,527932000.0],[19930127,1100.31,1126.3700000000001,1162.44,1113.57,1162.44,472632,810902976.0],[19930128,1162.44,1182.39,1186.21,1146.9,1150.3700000000001,460101,815769024.0],[19930129,1150.3700000000001,1156.84,1198.48,1140.24,1198.48,520097,815953984.0],[19930201,1198.48,1242.3500000000001,1278.5,1222.18,1278.5,683441,1296071040.0],[19930202,1278.5,1292.4,1325.24,1291.99,1310.58,614413,1194551040.0],[19930203,1310.58,1321.63,1326.19,1265.7,1300.56,560566,1019044992.0],[19930204,1300.56,1323.13,1371.58,1297.46,1371.58,556916,1120555008.0],[19930205,1371.58,1371.34,1404.64,1325.8500000000001,1332.96,651564,1397213056.0],[19930208,1332.96,1339.59,1393.34,1334.19,1393.17,622541,1165095040.0],[19930209,1393.17,1427.33,1483.52,1426.48,1474.92,764792,1652641024.0],[19930210,1474.92,1500.52,1528.51,1448.07,1454.46,788796,1793074944.0],[19930211,1454.46,1495.92,1497.01,1364.67,1397.38,731658,1400214016.0],[19930212,1397.38,1378.2,1458.76,1352.27,1458.76,853779,1250749056.0],[19930215,1458.76,1544.1000000000001,1536.82,1499.1000000000001,1536.82,716437,1598790016.0],[19930216,1536.82,1555.15,1558.95,1504.3600000000001,1513.48,493707,1218624000.0],[19930217,1513.48,1515.25,1533.58,1502.88,1504.0,374017,956164992.0],[19930218,1504.0,1503.72,1538.6100000000001,1497.79,1508.22,442316,997228992.0],[19930219,1508.22,1471.56,1514.46,1441.07,1499.74,504569,1482041984.0],[19930222,1499.74,1487.84,1527.13,1453.31,1456.29,477999,941932992.0],[19930223,1456.29,1420.63,1466.07,1346.15,1367.3600000000001,471463,992924992.0],[19930224,1367.3600000000001,1310.04,1346.48,1196.47,1264.96,720960,1506184960.0],[19930225,1264.96,1271.2,1421.3500000000001,1261.76,1410.3600000000001,595583,1400825984.0],[19930226,1410.3600000000001,1436.99,1444.05,1320.89,1339.88,650262,1613234048.0],[19930301,1339.88,1328.22,1339.1000000000001,1199.73,1199.73,425901,891107008.0],[19930302,1199.73,1207.57,1285.17,1186.34,1245.1100000000001,399956,858824000.0],[19930303,1245.1100000000001,1263.74,1267.54,1220.03,1231.77,193539,378384000.0],[19930304,1231.77,1231.92,1244.65,1131.29,1159.13,277967,529912000.0],[19930305,1159.13,1116.41,1180.58,1026.18,1109.54,484992,919756992.0],[19930308,1109.54,1133.52,1325.49,1133.46,1209.65,759314,1862035968.0],[19930309,1209.65,1160.13,1209.66,1129.81,1137.79,391658,861923968.0],[19930310,1137.79,1099.52,1190.33,1089.3600000000001,1188.97,301790,691214976.0],[19930311,1188.97,1219.47,1261.8,1196.25,1261.8,448178,1060953984.0],[19930312,1261.8,1280.3700000000001,1286.07,1231.39,1236.3700000000001,402110,970838976.0],[19930315,1236.3700000000001,1226.66,1241.04,1171.73,1171.73,256755,514230016.0],[19930316,1171.73,1167.91,1222.55,1155.1000000000001,1222.55,243174,435520992.0],[19930317,1222.55,1238.8,1239.33,1193.59,1202.8500000000001,165707,309235008.0],[19930318,1202.8500000000001,1203.2,1206.59,1171.43,1184.48,176715,309780000.0],[19930319,1184.48,1188.3700000000001,1207.56,1171.73,1174.99,263663,431657984.0],[19930322,1174.99,1148.29,1179.05,1036.92,1036.92,377138,645849984.0],[19930323,1036.92,1035.6,1035.63,958.4200000000001,971.25,350248,548908032.0],[19930324,971.25,965.58,996.58,956.97,956.97,220169,315252992.0],[19930325,956.97,963.53,965.96,913.74,945.4200000000001,219465,309520000.0],[19930326,945.4200000000001,969.24,1039.76,945.9300000000001,1039.76,512568,759833024.0],[19930329,1039.76,1008.4,1047.88,961.49,970.45,244217,351144000.0],[19930330,970.45,973.08,992.11,958.0500000000001,958.0500000000001,271616,339809984.0],[19930331,958.0500000000001,953.29,957.94,918.4,925.91,235056,313307008.0],[19930401,925.91,921.59,949.77,915.59,947.23,138294,198180000.0],[19930402,947.23,953.51,968.0500000000001,940.5500000000001,944.01,184978,266862000.0],[19930405,944.01,945.58,947.9,924.49,947.87,180060,200020992.0],[19930406,947.87,949.8100000000001,1064.8700000000001,949.0500000000001,1059.6200000000001,538943,758332032.0],[19930407,1059.6200000000001,1108.64,1158.74,1076.45,1099.6200000000001,1019684,1806203008.0],[19930408,1099.6200000000001,1099.6100000000001,1237.07,1099.6100000000001,1238.8600000000001,1044269,1879529984.0],[19930409,1238.8600000000001,1322.07,1340.91,1236.46,1243.02,1069085,2057902976.0],[19930412,1243.02,1254.6200000000001,1276.41,1195.57,1203.54,638958,1264504960.0],[19930413,1203.54,1204.75,1297.84,1201.07,1297.3600000000001,668121,1363105024.0],[19930414,1297.3600000000001,1304.33,1341.19,1247.83,1272.39,880809,2337361920.0],[19930415,1272.39,1265.3,1298.34,1255.94,1278.84,597305,1191251968.0],[19930416,1278.84,1282.79,1287.08,1211.83,1214.75,651470,1327288064.0],[19930419,1214.75,1203.8500000000001,1241.8600000000001,1185.76,1223.22,478577,879193984.0],[19930420,1223.22,1257.1000000000001,1257.1000000000001,1233.72,1235.52,450074,941171968.0],[19930421,1235.52,1234.71,1243.47,1220.09,1222.56,280275,506462016.0],[19930422,1222.56,1227.1000000000001,1267.3500000000001,1220.27,1267.3500000000001,344892,718872000.0],[19930423,1267.3500000000001,1288.51,1295.76,1255.8700000000001,1260.25,556849,1199954048.0],[19930426,1260.25,1298.92,1345.73,1282.54,1345.6100000000001,774385,1926984960.0],[19930427,1345.6100000000001,1379.43,1391.42,1360.83,1363.44,911528,2066884992.0],[19930428,1363.44,1371.1000000000001,1382.83,1357.91,1372.5,688094,1349144960.0],[19930429,1372.5,1377.04,1392.6200000000001,1348.38,1349.68,502554,1042873024.0],[19930430,1349.68,1341.54,1363.1100000000001,1336.59,1358.78,399490,816129024.0],[19930503,1358.78,1365.15,1380.5,1349.98,1352.24,595189,1211643008.0],[19930504,1352.24,1352.08,1365.92,1234.55,1241.16,712924,1678568960.0],[19930505,1241.16,1232.65,1273.13,1204.06,1246.82,460096,956153024.0],[19930506,1246.82,1250.39,1250.39,1151.49,1162.92,465678,960345024.0],[19930507,1162.92,1194.26,1210.78,1159.16,1199.81,432208,857568000.0],[19930510,1199.81,1216.72,1221.98,1110.94,1128.29,397381,776772992.0],[19930511,1128.29,1124.8500000000001,1138.49,1107.66,1136.74,241421,435012992.0],[19930512,1136.74,1138.52,1160.51,1133.93,1140.19,248629,490369984.0],[19930513,1140.19,1140.21,1177.28,1140.21,1177.28,193316,362447008.0],[19930514,1177.28,1180.46,1201.44,1161.19,1167.47,257025,499320992.0],[19930517,1167.47,1162.07,1162.07,1097.6100000000001,1140.04,194832,333078016.0],[19930518,1140.04,1140.04,1148.34,1128.75,1130.26,194902,331719008.0],[19930519,1130.26,1129.1000000000001,1147.22,1127.43,1147.22,117362,192080992.0],[19930520,1147.22,1148.56,1175.2,1148.56,1165.4,243879,418852000.0],[19930521,1165.4,1177.3,1178.54,1133.2,1143.97,153564,246662000.0],[19930524,1143.97,1136.29,1143.97,1024.69,1026.13,386972,605216000.0],[19930525,1026.13,1020.32,1020.32,965.29,997.95,301064,475956000.0],[19930526,997.95,1003.89,1008.5500000000001,992.94,995.45,202565,314099008.0],[19930527,995.45,1001.19,1001.63,942.21,963.61,253022,333873984.0],[19930528,963.61,962.21,980.96,959.25,972.77,218419,315795008.0],[19930531,972.77,975.0500000000001,980.03,930.64,935.48,341908,329464992.0],[19930601,935.48,935.9,935.9,859.48,928.58,275858,318072000.0],[19930602,928.58,958.61,1081.2,904.32,1081.2,998846,1632418944.0],[19930603,1081.2,1102.08,1177.91,961.32,1018.2900000000001,1103748,2175693056.0],[19930604,1018.2900000000001,1024.74,1031.03,981.89,1004.3000000000001,501040,851142016.0],[19930607,1004.3000000000001,1006.26,1068.84,982.03,1064.98,449563,821819008.0],[19930608,1064.98,1094.1100000000001,1101.69,1054.31,1074.58,1012363,1905351040.0],[19930609,1074.58,1071.33,1081.18,1053.32,1065.19,454705,682380032.0],[19930610,1065.19,1069.3600000000001,1070.06,1040.38,1044.44,323044,582025024.0],[19930611,1044.44,1043.94,1052.56,1024.2,1047.0,279582,482832000.0],[19930614,1047.0,1046.07,1046.07,990.16,1000.4300000000001,421872,819934976.0],[19930615,1000.4300000000001,998.7,1002.96,981.84,1001.61,233735,382174016.0],[19930616,1001.61,1004.4,1013.8100000000001,997.33,1004.24,150297,253328992.0],[19930617,1004.24,998.21,1016.23,998.0,998.0,134334,217200992.0],[19930618,998.0,994.2,1007.25,989.21,1005.98,148634,246544000.0],[19930621,1005.98,1003.98,1003.98,967.74,977.61,175266,270902016.0],[19930622,977.61,972.1,987.07,971.63,981.13,163053,162668992.0],[19930623,981.13,981.4,991.21,980.53,986.02,136034,132857000.0],[19930624,986.02,985.62,993.8000000000001,974.1700000000001,980.1700000000001,137405,152818000.0],[19930625,980.1700000000001,979.9300000000001,1041.22,979.9300000000001,1006.64,224396,312422016.0],[19930628,1006.64,1006.63,1010.52,983.97,1002.4200000000001,328364,496783008.0],[19930629,1002.4200000000001,1008.23,1037.49,1002.61,1028.44,832428,1468988032.0],[19930630,1028.44,1037.89,1043.05,1003.86,1007.0500000000001,580651,1106797056.0],[19930701,1007.0500000000001,1000.8000000000001,1009.89,980.0500000000001,997.53,399043,636201024.0],[19930702,997.53,995.7,1002.87,986.98,986.98,264050,372539008.0],[19930705,986.98,976.6700000000001,980.9200000000001,946.87,952.3100000000001,286417,436288992.0],[19930706,952.3100000000001,938.4200000000001,938.4200000000001,895.69,897.64,326224,476734016.0],[19930707,897.64,897.22,909.9300000000001,869.65,903.79,233996,326028992.0],[19930708,903.79,904.46,909.11,895.62,896.16,120236,163976992.0],[19930709,896.16,896.16,896.24,865.3100000000001,868.57,174936,232010000.0],[19930712,868.57,855.5,855.5,828.5500000000001,845.52,433849,533241984.0],[19930713,845.52,853.66,870.0500000000001,853.66,870.0500000000001,284326,376500992.0],[19930714,870.0500000000001,870.0500000000001,870.0500000000001,833.08,836.39,308157,469980992.0],[19930715,836.39,833.89,847.3000000000001,830.61,838.7,179234,227158000.0],[19930716,838.7,841.62,849.66,839.28,846.87,190163,269163008.0],[19930719,846.87,846.87,849.04,836.71,836.98,336058,286147008.0],[19930720,836.98,835.79,838.34,803.22,808.21,194281,242551008.0],[19930721,808.21,809.53,820.07,808.2,811.74,162937,145735008.0],[19930722,811.74,812.1,815.53,804.1,815.53,148959,119825000.0],[19930723,815.53,816.08,818.5500000000001,811.47,813.54,202724,173168992.0],[19930726,813.54,810.07,810.07,787.8000000000001,787.8100000000001,245459,234455008.0],[19930727,787.8100000000001,788.19,798.85,777.73,791.62,148110,170851008.0],[19930728,791.62,792.88,818.0600000000001,791.23,798.33,439473,498868000.0],[19930729,798.33,801.16,810.63,801.16,806.6700000000001,259667,250168992.0],[19930730,806.6700000000001,810.09,901.12,810.09,881.07,1222136,1433112960.0],[19930802,881.07,885.3100000000001,913.15,842.35,843.27,1327101,1518909056.0],[19930803,843.27,842.29,853.35,830.6700000000001,832.72,307480,358107008.0],[19930804,832.72,833.4,855.86,823.0,850.54,343278,313256000.0],[19930805,850.54,853.71,863.94,842.72,849.3000000000001,538329,602014976.0],[19930806,849.3000000000001,841.39,860.73,841.39,855.52,524069,617720000.0],[19930809,855.52,866.65,887.45,861.34,885.27,1088235,1380780032.0],[19930810,885.27,897.46,911.77,861.19,862.08,1438811,1680656000.0],[19930811,862.08,862.4,883.02,861.78,883.02,435531,457620000.0],[19930812,883.02,896.74,917.96,893.51,917.04,1015689,1079757952.0],[19930813,917.04,929.4200000000001,947.26,922.52,947.26,1332467,1521376000.0],[19930816,947.26,969.9,1023.87,967.35,1023.87,1432882,1921106048.0],[19930817,1023.87,1042.42,1042.47,973.48,974.11,1542719,2112173056.0],[19930818,974.11,974.11,988.14,947.9300000000001,947.9300000000001,642828,850556032.0],[19930819,947.9300000000001,944.58,980.4300000000001,944.47,968.51,448297,625742976.0],[19930820,968.51,973.0,977.39,937.99,946.54,451256,571390976.0],[19930823,946.54,933.72,937.3000000000001,888.6800000000001,893.23,497704,634803968.0],[19930824,893.23,878.09,902.3000000000001,873.13,894.44,342213,386944000.0],[19930825,894.44,904.74,921.21,904.74,911.4,285673,350712992.0],[19930826,911.4,913.27,914.15,896.0,903.91,170181,193440992.0],[19930827,903.91,903.47,903.77,886.3000000000001,894.59,411332,523032000.0],[19930830,894.59,901.09,911.1800000000001,884.51,899.27,231770,265575008.0],[19930831,899.27,895.76,909.72,893.99,895.6800000000001,169092,187428992.0],[19930901,895.6800000000001,898.01,900.1800000000001,886.57,893.97,245553,199892992.0],[19930902,893.97,894.27,901.39,893.0,901.39,171555,154355008.0],[19930903,901.39,907.89,926.11,905.71,922.69,323168,404959008.0],[19930906,922.69,940.46,947.53,933.74,947.53,497809,655361024.0],[19930907,947.53,947.12,947.12,908.29,909.04,345944,454292000.0],[19930908,909.04,907.98,918.26,896.5600000000001,909.13,263978,313452992.0],[19930909,909.13,911.95,914.79,900.82,901.66,237052,324868000.0],[19930910,901.66,887.83,908.91,887.65,903.5600000000001,171504,185086000.0],[19930913,903.5600000000001,895.62,895.62,873.5500000000001,879.24,295061,340126016.0],[19930914,879.24,875.14,879.9300000000001,865.61,876.62,138936,159394000.0],[19930915,876.62,876.38,903.24,876.25,880.78,100191,112045000.0],[19930916,880.78,885.02,885.79,874.35,875.08,114538,116415000.0],[19930917,875.08,874.51,883.1700000000001,868.74,881.41,142359,169476992.0],[19930920,881.41,875.97,878.23,865.74,875.0,177122,178963008.0],[19930921,875.0,875.13,896.6800000000001,875.13,890.23,266000,297139008.0],[19930922,890.23,891.0500000000001,892.32,881.04,881.24,179432,169932000.0],[19930923,881.24,882.6800000000001,888.82,881.6800000000001,884.02,172349,167679008.0],[19930924,884.02,873.16,915.0600000000001,864.38,875.8100000000001,467085,568177984.0],[19930927,875.8100000000001,876.61,884.3000000000001,876.39,880.98,312158,318673984.0],[19930928,880.98,886.11,898.15,883.9200000000001,898.15,559591,553948032.0],[19930929,898.15,904.76,909.84,885.46,886.12,488694,469279008.0],[19930930,886.12,887.13,896.58,883.5500000000001,890.27,524829,610470016.0],[19931004,890.27,895.69,901.37,891.33,892.5500000000001,563428,639219008.0],[19931005,892.5500000000001,894.37,896.0,885.04,885.86,357402,385454016.0],[19931006,885.86,886.33,891.13,879.4200000000001,885.04,436478,608054016.0],[19931007,885.04,887.0,934.4,880.99,887.62,1618615,3408867072.0],[19931008,887.62,897.72,898.9,874.28,874.76,1195029,2241702912.0],[19931011,874.76,872.95,879.6800000000001,866.9300000000001,868.38,635130,1044638016.0],[19931012,868.38,868.48,875.62,866.85,871.4200000000001,554009,792358976.0],[19931013,871.4200000000001,874.36,879.29,854.79,859.7,607545,799372992.0],[19931014,859.7,858.33,859.48,848.53,855.04,417466,575073984.0],[19931015,855.04,855.6700000000001,862.54,854.97,856.9200000000001,268426,366012000.0],[19931018,856.9200000000001,852.82,852.82,835.25,835.25,554465,549878016.0],[19931019,835.25,839.2,846.39,836.77,839.6,576583,581100992.0],[19931020,839.6,843.58,846.78,837.97,843.85,691591,777291008.0],[19931021,843.85,846.25,846.4300000000001,831.87,832.25,742611,1083249024.0],[19931022,832.25,827.75,844.5,818.8100000000001,818.8100000000001,1056350,2003889024.0],[19931025,818.8100000000001,792.78,797.48,774.54,784.97,813707,1191264000.0],[19931026,784.97,789.25,792.4300000000001,781.13,783.23,995521,1855890048.0],[19931027,783.23,787.79,789.41,776.41,778.38,901031,1737293056.0],[19931028,778.38,779.64,829.1,778.27,824.66,1160734,1610291968.0],[19931029,824.66,834.51,834.79,809.8000000000001,814.82,999240,1390732032.0],[19931101,814.82,801.86,823.25,801.86,816.71,646971,1022379008.0],[19931102,816.71,821.85,824.49,810.8100000000001,812.6700000000001,549003,841057984.0],[19931103,812.6700000000001,812.63,814.74,804.73,805.71,571874,733212992.0],[19931104,805.71,804.66,806.66,793.32,804.26,504402,700646976.0],[19931105,804.26,804.26,816.4,803.03,814.39,518531,619547008.0],[19931108,814.39,833.26,836.99,819.09,836.99,818185,1065228032.0],[19931109,836.99,840.89,846.15,834.75,846.15,679881,823214016.0],[19931110,846.15,848.45,856.77,828.66,833.1700000000001,1169090,2198479872.0],[19931111,833.1700000000001,836.5500000000001,851.44,836.5500000000001,848.27,1114973,2055608960.0],[19931112,848.27,858.2,868.91,858.2,865.97,983109,1456374016.0],[19931115,865.97,875.8000000000001,893.4200000000001,875.8000000000001,890.46,1354358,1650499968.0],[19931116,890.46,890.9200000000001,891.4300000000001,876.61,880.33,1278614,1532187008.0],[19931117,880.33,881.9300000000001,894.96,881.9300000000001,887.65,1062975,1191453952.0],[19931118,887.65,895.69,903.28,892.41,903.07,877493,1064897984.0],[19931119,903.07,907.41,924.6700000000001,904.6,924.6700000000001,1620731,1951330048.0],[19931122,924.6700000000001,924.6700000000001,954.35,898.49,949.77,1884341,2476503040.0],[19931123,949.77,955.82,971.46,949.82,957.95,2135691,2876176896.0],[19931124,957.95,955.24,963.62,945.4300000000001,953.23,1893822,2704579072.0],[19931125,953.23,959.9,992.89,959.9,986.69,2354818,3356403968.0],[19931126,986.69,986.69,1011.76,963.46,965.39,1918993,2803762944.0],[19931129,965.39,968.44,974.85,956.34,972.96,1386637,1921928960.0],[19931130,972.96,984.5400000000001,990.4,979.08,984.9300000000001,1603177,2272509952.0],[19931201,984.9300000000001,993.6700000000001,993.74,971.49,974.8000000000001,1217881,1815472000.0],[19931202,974.8000000000001,974.35,980.94,964.4300000000001,972.8000000000001,778228,1073545024.0],[19931203,972.8000000000001,975.65,982.1,970.1,980.6700000000001,806229,1168038016.0],[19931206,980.6700000000001,986.12,1004.01,979.72,995.72,2062968,2864756992.0],[19931207,995.72,1006.7,1022.34,1006.7,1022.34,2402835,3843186944.0],[19931208,1022.34,1044.85,1044.85,1004.02,1009.6700000000001,2223643,3406758912.0],[19931209,1009.6700000000001,1016.78,1016.78,969.95,984.9,1246421,2004909952.0],[19931210,984.9,986.02,994.48,957.65,978.57,1284583,1855793024.0],[19931213,978.57,982.38,982.38,947.83,950.77,986699,1281954048.0],[19931214,950.77,942.01,953.6700000000001,914.95,925.2,920584,1159597056.0],[19931215,925.2,926.0500000000001,940.61,903.82,940.61,988407,1243628032.0],[19931216,940.61,941.4300000000001,948.36,908.08,908.08,979969,1389314048.0],[19931217,908.08,884.47,913.33,884.47,901.7,902744,1145469056.0],[19931220,901.7,823.77,836.04,750.46,783.79,1319581,1551908992.0],[19931221,783.79,786.82,840.34,778.9300000000001,840.34,1239165,1404919040.0],[19931222,840.34,837.54,852.63,819.6800000000001,821.19,2060196,2868365056.0],[19931223,821.19,820.54,839.41,820.54,833.77,1031247,914540032.0],[19931224,833.77,841.66,845.07,828.8100000000001,834.39,918481,969681024.0],[19931227,834.39,841.49,843.97,837.83,839.9,1004940,1168685952.0],[19931228,839.9,851.38,854.65,836.1700000000001,839.57,1438026,1933943040.0],[19931229,839.57,839.5600000000001,839.5600000000001,820.0600000000001,821.16,937012,1155118976.0],[19931230,821.16,819.14,835.21,816.36,826.23,739747,802905024.0],[19931231,826.23,829.16,834.86,825.46,833.8000000000001,697063,687526016.0],[19940103,833.8000000000001,837.7,840.65,831.66,833.9,1010056,1048326016.0],[19940104,833.9,835.97,836.97,829.89,832.69,652743,692748032.0],[19940105,832.69,829.3000000000001,847.0500000000001,823.1,846.98,894121,975052992.0],[19940106,846.98,850.78,869.33,850.78,869.33,1845117,1970032000.0],[19940107,869.33,875.1800000000001,883.99,873.01,879.64,1686884,1752262016.0],[19940110,879.64,891.99,900.3000000000001,889.73,900.3000000000001,1875951,1896704000.0],[19940111,900.3000000000001,903.54,907.09,884.0,891.79,1368500,1590900992.0],[19940112,891.79,891.83,900.23,885.88,888.04,1274299,1306062976.0],[19940113,888.04,889.02,899.14,888.8000000000001,897.46,807921,838601984.0],[19940114,897.46,900.13,900.99,842.62,849.23,2429254,2505558016.0],[19940117,849.23,861.34,868.88,856.5,859.28,1083501,1061638976.0],[19940118,859.28,859.3000000000001,859.3000000000001,826.01,835.0600000000001,952694,1078340992.0],[19940119,835.0600000000001,835.08,835.08,794.1700000000001,807.5,961660,910652032.0],[19940120,807.5,791.0,804.25,777.83,802.61,897650,823342016.0],[19940121,802.61,800.5500000000001,815.75,794.97,812.88,831843,708300032.0],[19940124,812.88,830.16,839.2,824.4200000000001,839.2,1252907,982574016.0],[19940125,839.2,838.0600000000001,842.04,815.23,815.89,1397286,921422976.0],[19940126,815.89,828.34,828.4,810.32,812.41,854492,658691008.0],[19940127,812.41,813.54,819.79,813.54,818.6,387437,306904992.0],[19940128,818.6,818.32,818.34,795.07,799.26,968163,889296000.0],[19940131,799.26,781.54,781.74,760.78,770.25,812960,679262976.0],[19940201,770.25,770.25,770.28,750.61,755.15,491702,408251008.0],[19940202,755.15,753.1,772.2,753.1,772.2,582879,462969984.0],[19940203,772.2,775.2,792.52,775.2,780.1700000000001,1066853,911052992.0],[19940204,780.1700000000001,784.0600000000001,797.88,782.34,797.86,1419538,1472177024.0],[19940214,797.86,813.95,818.57,779.09,779.91,1149078,1193152000.0],[19940215,779.91,775.85,777.4200000000001,761.64,772.76,643441,587140992.0],[19940216,772.76,775.14,779.25,773.13,776.1,538945,429422016.0],[19940217,776.1,773.6700000000001,774.48,763.8100000000001,768.57,514818,333628992.0],[19940218,768.57,768.13,771.8000000000001,771.8000000000001,769.1800000000001,492712,363310016.0],[19940221,769.1800000000001,769.94,769.94,752.62,754.41,449855,374332992.0],[19940222,754.41,751.6800000000001,772.82,749.74,768.1700000000001,647103,646342976.0],[19940223,768.1700000000001,768.52,769.96,757.24,759.71,402096,386183008.0],[19940224,759.71,761.41,761.41,749.63,758.84,1472418,1571170944.0],[19940225,758.84,767.57,787.6700000000001,765.45,787.4200000000001,2347516,2715415040.0],[19940228,787.4200000000001,785.82,795.2,770.98,770.98,2850034,3629447936.0],[19940301,770.98,771.52,775.6800000000001,756.63,757.29,1227367,1410733056.0],[19940302,757.29,755.53,760.44,740.63,742.0600000000001,1291178,1430258944.0],[19940303,742.0600000000001,739.39,745.71,727.99,734.45,1002258,1073348992.0],[19940304,734.45,729.14,735.97,724.33,726.3000000000001,1135285,1155725952.0],[19940307,726.3000000000001,718.35,718.79,714.0500000000001,718.4,307824,295460992.0],[19940308,718.4,721.65,728.76,705.65,711.27,1712448,1945965952.0],[19940309,711.27,715.87,722.04,710.0,716.11,2695066,3339812096.0],[19940310,716.11,717.72,741.44,694.03,698.89,2940279,3942113024.0],[19940311,698.89,700.32,717.95,694.32,717.38,3169069,4164253952.0],[19940314,717.38,774.77,788.4200000000001,751.2,788.4200000000001,4827181,5307555840.0],[19940315,788.4200000000001,800.76,800.94,766.6,772.76,4687746,4264984064.0],[19940316,772.76,767.66,793.87,766.65,793.87,3699463,4222514944.0],[19940317,793.87,805.41,807.52,772.09,776.04,3455372,3472025088.0],[19940318,776.04,777.0500000000001,781.1800000000001,753.0600000000001,765.22,2566185,2802097920.0],[19940321,765.22,755.86,757.5500000000001,731.0500000000001,731.62,1679037,1783117056.0],[19940322,731.62,726.16,739.32,724.38,739.3100000000001,1309988,1324606976.0],[19940323,739.3100000000001,739.38,740.38,723.89,725.21,1986507,1787241984.0],[19940324,725.21,725.2,735.49,719.82,724.3000000000001,2825216,3615560960.0],[19940325,724.3000000000001,732.61,737.16,714.59,719.0500000000001,2314904,2703843072.0],[19940328,719.0500000000001,702.42,709.19,696.52,702.23,1986218,1926715008.0],[19940329,702.23,706.37,711.48,700.52,706.91,2201980,2221872128.0],[19940330,706.91,710.35,714.1,703.99,706.34,2023568,1817848960.0],[19940331,706.34,709.91,713.6,701.46,704.46,2496753,2069537024.0],[19940401,704.46,704.9300000000001,705.41,691.86,698.84,1654987,1424888064.0],[19940404,698.84,698.19,700.21,692.51,694.38,2181421,2321317120.0],[19940405,694.38,695.2,698.59,681.02,682.75,1503539,1452960000.0],[19940406,682.75,682.23,683.48,675.57,679.74,1097687,1015694976.0],[19940407,679.74,678.11,684.5500000000001,674.72,677.3100000000001,1188220,1044025024.0],[19940408,677.3100000000001,678.13,680.57,675.25,678.85,914266,818888000.0],[19940411,678.85,668.85,670.27,657.1,659.0500000000001,1173086,1018790016.0],[19940412,659.0500000000001,655.34,665.8100000000001,652.5600000000001,665.61,1078185,833452992.0],[19940413,665.61,673.6,674.5,654.94,656.79,1548426,1127906944.0],[19940414,656.79,651.82,654.57,634.58,636.08,1630720,1035092992.0],[19940415,636.08,630.57,630.83,592.3100000000001,626.79,2369345,1465576960.0],[19940418,626.79,619.51,619.53,597.73,604.15,1587921,1252747008.0],[19940419,604.15,597.78,600.66,571.44,572.73,1710162,1325933056.0],[19940420,572.73,560.79,563.24,536.87,540.24,1814450,1333554944.0],[19940421,540.24,536.34,588.0,536.34,582.4300000000001,2191990,1688465024.0],[19940422,582.4300000000001,586.83,599.01,563.79,566.07,3213060,2682669056.0],[19940425,566.07,566.63,572.39,555.76,560.8000000000001,1931556,1510770048.0],[19940426,560.8000000000001,565.47,579.91,565.47,579.72,1423889,1199421056.0],[19940427,579.72,590.99,598.58,583.29,598.5,2916956,2605338880.0],[19940428,598.5,605.98,616.09,593.8100000000001,599.63,3579686,2876528128.0],[19940429,599.63,598.35,610.95,585.77,592.5600000000001,2604835,1740136960.0],[19940503,592.5600000000001,593.94,605.77,588.95,605.77,1400761,947684992.0],[19940504,605.77,615.8100000000001,620.94,610.38,619.58,2380003,1909351040.0],[19940505,619.58,608.36,609.85,585.23,590.87,1907679,1524800000.0],[19940506,590.87,589.23,592.75,575.25,585.8000000000001,1776204,1485782016.0],[19940509,585.8000000000001,587.94,588.38,576.94,581.7,1749043,1091294976.0],[19940510,581.7,584.77,595.42,584.54,595.38,1716041,1264363008.0],[19940511,595.38,603.27,606.73,589.64,591.1800000000001,2548720,2033319040.0],[19940512,591.1800000000001,586.15,593.7,580.39,582.16,1844336,1389959040.0],[19940513,582.16,582.51,590.4,575.28,590.39,1466810,1058992000.0],[19940516,590.39,597.12,597.12,588.48,592.57,2653975,1430441984.0],[19940517,592.57,592.29,594.98,589.53,592.02,1637435,946819008.0],[19940518,592.02,590.32,591.61,581.73,583.32,1945166,828636992.0],[19940519,583.32,578.8000000000001,590.63,576.85,590.54,1231949,689524992.0],[19940520,590.54,592.38,597.72,588.37,594.22,2057304,1465319040.0],[19940523,594.22,594.52,597.15,586.39,587.65,1585670,957902976.0],[19940524,587.65,586.5,590.52,586.5,590.46,1047124,657769024.0],[19940525,590.46,591.23,592.85,585.15,586.76,1076634,727299968.0],[19940526,586.76,586.09,587.16,575.9300000000001,577.46,1099491,676742976.0],[19940527,577.46,572.97,574.78,566.37,573.36,1299107,803387008.0],[19940530,573.36,565.63,565.87,543.19,544.26,6412940,760582976.0],[19940531,544.26,538.45,556.28,537.78,556.26,3108228,544547008.0],[19940601,556.26,554.08,556.9,543.88,545.05,2250024,595499008.0],[19940602,545.05,543.3,548.12,543.1,546.58,1835763,450403008.0],[19940603,546.58,547.21,555.39,547.15,548.75,1757666,591782016.0],[19940606,548.75,549.03,549.66,540.99,542.97,1169550,376263008.0],[19940607,542.97,541.16,541.25,527.9300000000001,529.76,586253,389663008.0],[19940608,529.76,526.4,535.52,522.85,533.5600000000001,805043,539956992.0],[19940609,533.5600000000001,534.24,536.89,521.02,523.0,931669,725094976.0],[19940610,523.0,519.84,521.84,512.03,514.54,784703,531075008.0],[19940613,514.54,505.54,505.68,491.61,492.03000000000003,707644,410019008.0],[19940614,492.03000000000003,492.45,497.8,487.26,490.75,751739,429328992.0],[19940615,490.75,492.84000000000003,498.71000000000004,491.18,496.11,829897,414024992.0],[19940616,496.11,498.11,506.40000000000003,494.94,506.36,797724,435822016.0],[19940617,506.36,509.09000000000003,528.45,504.13,527.85,1842022,1023187968.0],[19940620,527.85,523.37,531.11,500.46000000000004,502.43,1858213,1115201024.0],[19940621,502.43,498.56,501.24,494.81,498.07,636656,372147008.0],[19940622,498.07,499.14,509.19,499.14,505.18,556087,324051008.0],[19940623,505.18,507.03000000000003,507.92,498.57,500.39,624638,391212992.0],[19940624,500.39,499.91,500.5,490.68,492.33,599505,354684992.0],[19940627,492.33,483.45,483.90000000000003,471.03000000000003,472.1,661367,380743008.0],[19940628,472.1,470.54,472.95,468.77,469.95,387833,207516000.0],[19940629,469.95,472.48,475.38,466.97,468.2,343038,192562000.0],[19940630,468.2,466.35,471.18,458.74,469.29,475173,268927008.0],[19940701,469.29,469.27,469.43,457.51,458.37,528995,309436000.0],[19940704,458.37,446.23,446.86,438.12,438.58,519699,277932000.0],[19940705,438.58,437.64,443.86,436.22,443.61,438989,237066000.0],[19940706,443.61,444.59000000000003,445.05,430.77,431.71000000000004,562537,275081984.0],[19940707,431.71000000000004,428.3,430.58,423.03000000000003,425.98,441382,239544992.0],[19940708,425.98,426.25,438.06,425.90000000000003,437.75,596502,325375008.0],[19940711,437.75,436.54,436.54,427.08,428.15000000000003,660753,406679008.0],[19940712,428.15000000000003,427.62,431.15000000000003,427.23,429.21000000000004,322477,159814000.0],[19940713,429.21000000000004,430.55,437.66,430.40000000000003,437.62,461652,251675008.0],[19940714,437.62,437.53000000000003,440.59000000000003,430.57,431.8,790636,498112000.0],[19940715,431.8,431.01,431.05,413.0,413.93,696118,369615008.0],[19940718,413.93,405.61,406.64,397.47,398.96000000000004,450040,209752992.0],[19940719,398.96000000000004,398.90000000000003,403.49,393.06,400.48,388639,180248000.0],[19940720,400.48,401.98,402.59000000000003,393.14,393.87,334605,167543008.0],[19940721,393.87,390.94,390.99,380.72,380.90000000000003,519747,240972992.0],[19940722,380.90000000000003,378.19,378.23,362.29,363.73,782751,358380992.0],[19940725,363.73,357.40000000000003,375.39,354.5,375.39,940691,426454016.0],[19940726,375.39,376.76,388.8,372.11,388.75,1693893,798568000.0],[19940727,388.75,387.81,392.17,369.04,371.1,1834646,855891968.0],[19940728,371.1,366.55,367.72,339.04,339.81,1280774,567004992.0],[19940729,339.81,335.45,338.96,325.89,333.92,1183388,482767008.0],[19940801,333.92,394.87,448.91,377.97,445.64,6203991,3047689984.0],[19940802,445.64,451.18,494.81,431.58,432.61,9188949,5343157248.0],[19940803,432.61,438.52,523.03,434.11,522.98,8344837,4575472128.0],[19940804,522.98,558.69,592.98,522.98,562.77,17575995,10538591232.0],[19940805,562.77,579.47,683.04,582.11,683.04,17730586,10436570112.0],[19940808,683.04,720.48,754.67,671.67,711.8000000000001,15876782,11441736704.0],[19940809,711.8000000000001,715.54,705.08,608.67,621.58,9620500,6787230208.0],[19940810,621.58,619.34,739.66,597.26,739.66,14283870,9542153216.0],[19940811,739.66,765.32,768.08,684.53,689.3100000000001,16929738,12471932928.0],[19940812,689.3100000000001,676.07,731.02,675.28,689.66,7254857,4955083776.0],[19940815,689.66,671.1,691.22,654.22,665.88,4551259,3066074880.0],[19940816,665.88,670.0,713.9,668.0,693.01,7200028,4472109056.0],[19940817,693.01,703.88,725.04,693.02,725.04,5418758,4597870080.0],[19940818,725.04,734.84,772.32,726.09,748.5600000000001,13240724,11000313856.0],[19940819,748.5600000000001,750.67,760.27,707.02,713.85,8427972,6584195072.0],[19940822,713.85,680.07,697.5500000000001,668.72,681.8000000000001,4689260,3362148096.0],[19940823,681.8000000000001,694.71,714.62,673.67,714.61,4099113,3033231872.0],[19940824,714.61,718.61,727.41,704.67,705.71,5104219,4752954880.0],[19940825,705.71,704.47,724.15,704.47,722.23,4022221,3393620992.0],[19940826,722.23,728.26,728.76,707.41,707.41,4949756,4132016896.0],[19940829,707.41,716.87,717.95,706.52,710.6800000000001,3753917,3713521920.0],[19940830,710.6800000000001,715.45,763.07,715.45,756.2,8119895,7812270080.0],[19940831,756.2,771.33,787.22,761.9300000000001,785.33,10734819,9438548992.0],[19940901,785.33,785.61,813.4200000000001,785.5600000000001,790.19,8635737,7930485760.0],[19940902,790.19,796.69,830.2,796.69,830.1800000000001,6685557,6524259840.0],[19940905,830.1800000000001,871.16,940.76,868.15,940.61,18384264,15492987904.0],[19940906,940.61,973.28,1008.01,936.8100000000001,1004.9200000000001,14313953,15753657344.0],[19940907,1004.9200000000001,977.3000000000001,1016.38,919.84,931.57,11867308,12793026560.0],[19940908,931.57,967.9,998.5500000000001,937.26,972.84,7921545,9731151872.0],[19940909,972.84,982.4300000000001,997.6700000000001,950.8100000000001,962.52,8833818,9500711936.0],[19940912,962.52,996.6800000000001,1023.3000000000001,981.8100000000001,1019.97,8087496,9068938240.0],[19940913,1019.97,1036.84,1052.94,1025.1,1033.47,10204500,11399002112.0],[19940914,1033.47,1040.95,1041.43,970.69,974.86,8062620,7838526976.0],[19940915,974.86,985.33,991.12,930.62,972.54,4641504,5005258240.0],[19940916,972.54,983.7900000000001,992.39,953.99,978.99,5237974,5217019904.0],[19940919,978.99,944.25,970.0600000000001,925.83,927.62,4141982,3787981056.0],[19940920,927.62,922.8000000000001,933.28,897.38,914.39,3326539,3182942976.0],[19940921,914.39,928.75,969.03,928.75,969.03,3536784,3700776960.0],[19940922,969.03,974.21,974.25,913.94,918.44,4560400,4723348992.0],[19940923,918.44,908.75,912.95,865.9300000000001,867.65,4166424,4052412928.0],[19940926,867.65,856.1700000000001,884.27,844.32,880.6,2765866,2746748928.0],[19940927,880.6,880.69,886.96,865.24,870.15,2366061,2479185920.0],[19940928,870.15,881.14,913.29,881.9300000000001,912.38,3719895,3585110016.0],[19940929,912.38,921.8100000000001,922.29,823.0500000000001,839.37,3624128,3758014976.0],[19940930,839.37,811.83,835.5,789.64,791.15,3668769,3295479040.0],[19941005,791.15,770.9,775.85,681.87,706.42,3261098,2810025984.0],[19941006,706.42,731.65,736.29,659.89,660.5,2837029,2302782976.0],[19941007,660.5,638.32,759.8000000000001,546.79,738.03,6343069,5041047040.0],[19941010,738.03,678.02,727.47,665.74,698.9300000000001,5216786,4840295936.0],[19941011,698.9300000000001,712.03,721.66,700.02,705.07,2284055,1901255936.0],[19941012,705.07,712.39,725.67,706.5600000000001,711.01,2136533,1775088000.0],[19941013,711.01,706.76,706.76,634.67,635.38,3638977,2596957952.0],[19941014,635.38,608.07,666.92,593.0500000000001,663.75,3270027,2721504000.0],[19941017,663.75,617.9,633.16,615.5,616.34,1350710,1028188992.0],[19941018,616.34,625.49,630.16,619.11,624.52,898639,675017024.0],[19941019,624.52,631.34,654.0600000000001,631.24,652.89,1934321,1455494016.0],[19941020,652.89,663.3100000000001,718.99,665.61,718.99,4762116,4089370112.0],[19941021,718.99,730.97,746.9,706.41,712.71,6549281,6523713024.0],[19941024,712.71,741.0500000000001,785.95,734.9300000000001,785.85,6031524,5604239872.0],[19941025,785.85,794.57,794.85,744.52,744.52,5659518,5355786240.0],[19941026,744.52,725.94,730.8000000000001,683.4,686.3100000000001,3347931,2913320960.0],[19941027,686.3100000000001,682.02,703.62,678.1800000000001,703.62,1905228,1429673984.0],[19941028,703.62,695.66,702.92,675.65,677.45,2598664,1766982016.0],[19941031,677.45,648.24,665.1,642.86,654.98,1551624,1051577024.0],[19941101,654.98,667.66,675.66,657.27,673.79,1199615,902302016.0],[19941102,673.79,667.0500000000001,672.12,663.77,667.86,1008649,636828992.0],[19941103,667.86,675.32,722.6,675.04,717.36,3411274,2974120960.0],[19941104,717.36,717.61,717.65,664.69,666.77,2777741,2250338048.0],[19941107,666.77,649.14,678.45,648.6800000000001,674.67,1213088,964966976.0],[19941108,674.67,707.27,735.83,697.82,709.69,4271396,4398732800.0],[19941109,709.69,691.98,724.72,691.98,723.91,2510967,2676883968.0],[19941110,723.91,738.0,743.22,710.01,711.6800000000001,2914388,3032841984.0],[19941111,711.6800000000001,725.88,731.16,708.0,731.16,1982480,1773734016.0],[19941114,731.16,731.63,739.5600000000001,725.53,733.39,2434357,2195111936.0],[19941115,733.39,717.3000000000001,724.39,704.89,705.4300000000001,1813599,1699880960.0],[19941116,705.4300000000001,704.94,712.38,694.26,706.63,1135136,1129399040.0],[19941117,706.63,707.16,709.89,696.88,697.17,912134,932017984.0],[19941118,697.17,690.66,698.82,685.62,698.8100000000001,706662,603358016.0],[19941121,698.8100000000001,695.75,703.59,693.94,699.1,345825,286604992.0],[19941122,699.1,702.04,705.25,690.0500000000001,692.39,724103,618243008.0],[19941123,692.39,690.98,691.61,676.5,679.61,690297,451856000.0],[19941124,679.61,676.16,684.02,674.65,678.02,583816,453761984.0],[19941125,678.02,697.09,701.3100000000001,684.0,685.33,662797,603283968.0],[19941128,685.33,683.83,683.94,677.96,681.49,307181,230318000.0],[19941129,681.49,671.7,687.5600000000001,670.61,687.5600000000001,393979,315889984.0],[19941130,687.5600000000001,687.04,689.96,682.8000000000001,683.59,387252,350990016.0],[19941201,683.59,684.02,684.72,680.0,682.3000000000001,268981,208464000.0],[19941202,682.3000000000001,684.1800000000001,685.47,677.6,677.91,338072,248128000.0],[19941205,677.91,674.54,675.42,662.72,663.13,392172,269607008.0],[19941206,663.13,658.94,658.94,648.72,653.98,410698,309950016.0],[19941207,653.98,655.14,658.57,651.37,652.85,252900,182390000.0],[19941208,652.85,653.83,654.65,643.27,643.86,276270,189492992.0],[19941209,643.86,639.75,647.84,635.78,640.67,401992,276424992.0],[19941212,640.67,636.35,636.35,620.47,620.47,344027,229148000.0],[19941213,620.47,632.69,640.13,621.78,636.6800000000001,439381,333335008.0],[19941214,636.6800000000001,633.0600000000001,633.0600000000001,624.36,625.21,306808,218004000.0],[19941215,625.21,626.44,671.01,626.42,666.6800000000001,1023539,824425984.0],[19941216,666.6800000000001,661.38,693.76,657.86,680.23,2095186,1900108032.0],[19941219,680.23,684.62,685.47,653.3100000000001,653.37,977391,872192000.0],[19941220,653.37,660.26,674.8000000000001,654.88,667.94,1186345,1272535040.0],[19941221,667.94,665.79,691.8100000000001,665.51,672.47,2568225,2625555968.0],[19941222,672.47,670.17,676.13,658.12,673.48,1591470,1725469952.0],[19941223,673.48,675.94,695.22,675.91,677.84,3023717,3277067008.0],[19941226,677.84,684.8100000000001,689.13,674.9,675.88,1610154,1507992064.0],[19941227,675.88,679.1800000000001,681.3000000000001,659.34,660.88,1638034,1469118976.0],[19941228,660.88,660.72,662.95,648.23,649.59,982848,811876992.0],[19941229,649.59,651.33,658.29,642.26,645.0600000000001,828122,781288000.0],[19941230,645.0600000000001,648.04,651.35,643.0600000000001,647.87,677709,643372992.0],[19950103,647.87,637.72,647.71,630.53,639.88,234518,180692992.0],[19950104,639.88,641.9,655.51,638.86,653.8100000000001,422220,306923008.0],[19950105,653.8100000000001,656.2,657.45,645.8100000000001,646.89,430123,301532992.0],[19950106,646.89,642.75,643.89,636.33,640.76,487482,353758016.0],[19950109,640.76,637.52,637.5500000000001,625.04,625.97,509851,398519008.0],[19950110,625.97,616.16,617.6,607.0600000000001,610.3000000000001,606925,450540992.0],[19950111,610.3000000000001,610.3000000000001,615.21,606.92,613.13,362682,245044992.0],[19950112,613.13,612.79,615.47,601.17,602.12,338195,242435008.0],[19950113,602.12,597.32,601.07,583.8100000000001,597.84,421523,292230016.0],[19950116,597.84,591.0600000000001,591.32,584.88,588.8100000000001,373651,263008992.0],[19950117,588.8100000000001,591.8100000000001,595.02,586.6,587.94,350001,203456000.0],[19950118,587.94,588.53,593.65,586.99,593.64,315663,177038000.0],[19950119,593.64,589.7,593.1,571.36,571.72,417558,238203008.0],[19950120,571.72,566.8100000000001,578.53,559.65,571.24,435803,270040992.0],[19950123,571.24,564.86,565.04,553.11,553.44,372177,199050000.0],[19950124,553.44,552.78,559.34,547.38,547.57,391150,248539008.0],[19950125,547.57,550.27,558.58,551.27,555.77,378480,241320000.0],[19950126,555.77,553.91,555.26,551.14,553.1,323391,182846000.0],[19950127,553.1,552.95,564.51,552.9300000000001,562.59,558627,231154000.0],[19950206,562.59,559.78,559.84,532.91,533.72,298731,169984000.0],[19950207,533.72,532.11,536.63,524.4300000000001,532.49,271755,130488000.0],[19950208,532.49,533.09,537.55,531.22,533.75,267052,114006000.0],[19950209,533.75,533.79,553.36,533.14,553.35,587750,250480000.0],[19950210,553.35,548.77,558.95,540.63,541.38,632978,323814016.0],[19950213,541.38,537.95,550.26,537.05,548.84,435592,197024000.0],[19950214,548.84,549.76,552.85,542.1800000000001,548.11,334781,150595008.0],[19950215,548.11,547.83,548.59,542.5,542.84,232116,118893000.0],[19950216,542.84,542.25,542.82,537.21,538.37,322181,135403008.0],[19950217,538.37,537.87,537.91,532.67,533.76,385687,198382000.0],[19950220,533.76,534.57,540.86,534.51,534.96,253105,126938000.0],[19950221,534.96,536.07,541.14,535.97,541.14,263401,117104000.0],[19950222,541.14,541.21,594.8100000000001,541.21,594.64,1440033,965164032.0],[19950223,594.64,583.4300000000001,608.58,573.4,589.12,1922892,1351560960.0],[19950224,589.12,591.91,594.92,555.2,558.4300000000001,1245653,879248000.0],[19950227,558.4300000000001,584.02,591.4300000000001,559.04,561.27,997645,740046016.0],[19950228,561.27,558.42,558.42,544.0600000000001,549.26,495285,339832000.0],[19950301,549.26,548.91,559.48,545.72,556.95,407516,298096992.0],[19950302,556.95,557.5,564.64,553.52,560.85,466527,364958016.0],[19950327,560.85,618.47,631.7,618.47,629.36,1719001,1494080000.0],[19950328,629.36,625.57,631.83,624.39,626.5500000000001,1246656,1025804992.0],[19950329,626.5500000000001,624.84,637.35,615.44,637.15,1030425,851692992.0],[19950330,637.15,641.36,645.32,630.0500000000001,630.9300000000001,1684929,1648679040.0],[19950331,630.9300000000001,629.9300000000001,648.04,627.23,646.92,1265963,1200774016.0],[19950403,646.92,651.04,660.61,647.4300000000001,656.88,2114160,1923283968.0],[19950404,656.88,652.4300000000001,660.79,650.82,660.16,1520953,1327597056.0],[19950405,660.16,658.44,664.95,649.3000000000001,649.7,1403741,1392632064.0],[19950406,649.7,645.14,659.09,641.83,659.0600000000001,1860292,1216248960.0],[19950407,659.0600000000001,663.45,677.66,662.74,673.72,3441078,2200459008.0],[19950410,673.72,678.74,681.15,665.11,667.39,2646181,1445067008.0],[19950411,667.39,661.01,665.04,640.35,641.08,3541515,1849245056.0],[19950412,641.08,633.82,649.21,632.77,644.74,1619812,1013377984.0],[19950413,644.74,647.21,651.02,632.41,632.76,1436203,1061729024.0],[19950414,632.76,630.72,640.5600000000001,627.04,640.04,1022125,715865024.0],[19950417,640.04,640.17,642.82,628.44,631.26,686729,518489984.0],[19950418,631.26,629.87,634.15,625.13,625.52,576374,429679008.0],[19950419,625.52,625.24,631.59,625.11,631.51,708130,550694016.0],[19950420,631.51,634.04,645.35,634.92,645.2,1092399,803729984.0],[19950421,645.2,646.9,649.22,635.73,635.99,1340573,801441984.0],[19950424,635.99,627.39,630.26,618.13,619.73,977123,697945984.0],[19950425,619.73,617.01,621.53,615.35,619.84,610985,429312000.0],[19950426,619.84,621.12,622.83,601.76,601.83,941409,615113984.0],[19950427,601.83,579.64,598.62,547.21,573.3100000000001,1905996,1236587008.0],[19950428,573.3100000000001,577.4300000000001,582.02,572.32,579.9300000000001,938144,582196992.0],[19950502,579.9300000000001,576.69,580.28,574.9,579.04,807343,281063008.0],[19950503,579.04,580.79,586.25,580.13,580.38,482472,317231008.0],[19950504,580.38,579.51,580.46,567.9300000000001,571.2,480506,287305984.0],[19950505,571.2,569.53,577.45,569.53,574.17,418845,250064000.0],[19950508,574.17,573.12,575.1,568.7,571.51,300239,191499008.0],[19950509,571.51,572.1,579.5600000000001,572.1,578.5,363648,243982000.0],[19950510,578.5,577.76,580.75,564.86,565.14,548077,331913984.0],[19950511,565.14,568.75,572.34,566.42,568.0600000000001,349024,192220992.0],[19950512,568.0600000000001,569.35,593.5,567.89,584.84,106445,775368000.0],[19950515,584.84,583.19,583.4,578.6,582.04,410695,304102016.0],[19950516,582.04,583.17,584.41,578.1800000000001,578.85,332583,223284000.0],[19950517,578.85,578.84,582.96,577.14,582.89,242311,151195008.0],[19950518,582.89,741.8100000000001,770.82,682.01,763.51,10076101,8360267776.0],[19950519,763.51,768.82,855.8100000000001,761.38,855.8100000000001,10855267,9800152064.0],[19950522,855.8100000000001,919.75,926.41,870.79,897.4200000000001,12070917,11430288384.0],[19950523,897.4200000000001,791.74,833.69,749.83,750.3000000000001,8409161,7530103808.0],[19950524,750.3000000000001,761.16,770.14,720.97,741.9300000000001,4153473,3381596928.0],[19950525,741.9300000000001,747.0600000000001,748.23,696.44,696.85,3151448,2525230080.0],[19950526,696.85,681.37,781.34,672.37,727.62,3901339,3135774976.0],[19950529,727.62,719.64,724.01,698.77,710.59,1505885,1141234944.0],[19950530,710.59,712.26,725.8000000000001,704.4,711.0,1269182,986273984.0],[19950531,711.0,701.22,706.48,690.71,700.51,1092356,815670016.0],[19950601,700.51,703.72,708.67,702.08,708.67,906974,638451008.0],[19950602,708.67,710.82,722.3000000000001,710.5,716.82,1453289,1132082048.0],[19950605,716.82,718.14,718.41,691.01,691.64,1187002,902548992.0],[19950606,691.64,678.37,690.65,675.65,689.13,932597,683004992.0],[19950607,689.13,688.86,716.54,686.88,716.45,1173637,803308032.0],[19950608,716.45,711.1800000000001,722.17,693.34,695.9300000000001,2143230,1484944000.0],[19950609,695.9300000000001,695.7,709.02,695.62,702.62,1337475,764648000.0],[19950612,702.62,696.65,702.17,690.4,698.72,1944173,811294016.0],[19950613,698.72,697.89,702.97,696.83,698.95,1188396,532803008.0],[19950614,698.95,699.32,701.85,684.85,689.22,1103607,630675008.0],[19950615,689.22,685.45,685.46,640.37,646.85,2317091,1566258944.0],[19950616,646.85,638.3000000000001,655.34,636.13,646.54,982912,623260032.0],[19950619,646.54,637.58,641.69,634.8100000000001,638.96,714114,458528992.0],[19950620,638.96,641.41,647.37,639.49,640.66,779500,425159008.0],[19950621,640.66,640.88,651.8100000000001,639.88,651.8100000000001,859035,453692992.0],[19950622,651.8100000000001,650.85,653.92,642.6,644.47,1063607,526356000.0],[19950623,644.47,643.6800000000001,650.82,643.6800000000001,650.14,855886,483110016.0],[19950626,650.14,650.91,654.78,647.8100000000001,653.4,820606,421484992.0],[19950627,653.4,655.96,659.78,648.84,649.9300000000001,1386078,694614976.0],[19950628,649.9300000000001,649.28,649.48,643.52,647.64,792094,410556992.0],[19950629,647.64,647.82,650.82,641.57,643.92,799524,441036992.0],[19950630,643.92,641.6,641.6,625.7,630.58,1917740,941260032.0],[19950703,630.58,623.14,623.19,612.92,613.1800000000001,1260256,662638016.0],[19950704,613.1800000000001,612.24,620.62,610.33,620.62,908399,498044992.0],[19950705,620.62,624.02,637.4,623.98,636.03,1157414,694169024.0],[19950706,636.03,638.03,650.71,631.24,637.77,2040922,1260676992.0],[19950707,637.77,637.48,666.85,636.84,666.78,3066108,1775214976.0],[19950710,666.78,669.0600000000001,669.0600000000001,660.0500000000001,666.24,3409459,1866168064.0],[19950711,666.24,668.77,669.77,648.62,649.19,2245976,1212893952.0],[19950712,649.19,645.85,652.84,645.83,648.91,1134289,626467968.0],[19950713,648.91,649.53,656.15,649.4300000000001,656.15,1588228,709516992.0],[19950714,656.15,658.92,662.5500000000001,652.36,652.8000000000001,1766402,778865984.0],[19950717,652.8000000000001,651.95,700.77,651.67,695.45,4618829,2557495040.0],[19950718,695.45,693.97,715.47,686.91,715.47,6692290,2819696896.0],[19950719,715.47,717.47,723.6800000000001,688.9300000000001,690.98,6698345,2984918016.0],[19950720,690.98,686.5600000000001,696.9300000000001,681.37,690.3000000000001,2763215,1289795968.0],[19950721,690.3000000000001,694.1,699.19,686.64,693.5600000000001,2876029,1330355968.0],[19950724,693.5600000000001,699.84,716.22,699.84,709.92,8588448,3497952000.0],[19950725,709.92,709.72,712.28,699.6,703.58,4677425,1850363008.0],[19950726,703.58,703.29,713.04,690.36,691.12,3705401,1745170048.0],[19950727,691.12,686.9,697.72,686.76,697.72,2246993,984080000.0],[19950728,697.72,699.85,702.97,692.88,695.42,3230925,1612268032.0],[19950731,695.42,699.61,702.44,692.48,695.5500000000001,2324125,1166742016.0],[19950801,695.5500000000001,697.22,718.24,688.65,715.4,3194201,1754646016.0],[19950802,715.4,721.15,733.86,699.45,699.99,4544828,2874145024.0],[19950803,699.99,699.41,706.65,698.59,703.44,1817123,1000376000.0],[19950804,703.44,707.19,712.54,706.5500000000001,709.88,2570341,1159268992.0],[19950807,709.88,708.27,718.54,707.37,718.08,2689043,1158315008.0],[19950808,718.08,724.79,728.51,709.24,712.53,3566226,1453947008.0],[19950809,712.53,711.8000000000001,717.5500000000001,704.87,717.46,3623220,1636068992.0],[19950810,717.46,718.75,741.32,714.62,735.15,8558366,3961152000.0],[19950811,735.15,736.64,749.53,734.52,744.99,9059357,4341420032.0],[19950814,744.99,759.12,788.16,752.98,776.13,11835225,6488543232.0],[19950815,776.13,773.74,773.74,749.54,751.48,7278627,4359385088.0],[19950816,751.48,752.41,767.71,752.39,767.66,7800190,4546992128.0],[19950817,767.66,775.8000000000001,783.22,763.25,769.45,6967108,4258415104.0],[19950818,769.45,772.57,773.23,753.28,757.4300000000001,4953518,3011030016.0],[19950821,757.4300000000001,752.0600000000001,755.44,735.12,739.0600000000001,4113199,2243599872.0],[19950822,739.0600000000001,738.94,742.92,734.41,739.86,2430887,1382577024.0],[19950823,739.86,741.72,744.39,724.69,729.89,2515786,1344994944.0],[19950824,729.89,728.76,735.42,718.0500000000001,733.85,2596307,1229308032.0],[19950825,733.85,733.19,734.51,723.9,727.58,2207277,1098327040.0],[19950828,727.58,724.1,728.6800000000001,722.53,725.62,1478849,716252032.0],[19950829,725.62,728.11,741.65,719.87,722.08,2568240,1128323968.0],[19950830,722.08,721.75,725.87,714.04,715.73,1793817,782494016.0],[19950831,715.73,715.5600000000001,723.87,711.11,723.87,1882342,910793984.0],[19950901,723.87,726.0500000000001,728.85,720.99,728.84,2036533,1055225984.0],[19950904,728.84,731.42,737.94,728.99,737.89,2865883,1714946048.0],[19950905,737.89,743.21,751.58,736.22,739.53,2698624,1817252992.0],[19950906,739.53,738.99,754.2,738.27,753.75,3817502,2199471104.0],[19950907,753.75,758.29,766.03,753.01,753.84,6190180,3272557056.0],[19950908,753.84,753.28,758.1800000000001,747.0600000000001,751.08,3051478,1786790016.0],[19950911,751.08,756.6800000000001,775.45,755.62,775.45,4213794,2226745088.0],[19950912,775.45,791.36,792.54,760.76,763.69,4611117,2563080960.0],[19950913,763.69,764.91,767.12,755.0,763.1800000000001,3426015,1770296960.0],[19950914,763.1800000000001,765.14,766.0600000000001,754.47,758.13,5448405,2374285056.0],[19950915,758.13,756.65,757.89,749.89,755.9300000000001,2691833,1427072000.0],[19950918,755.9300000000001,757.99,758.1800000000001,751.3100000000001,757.4,2418002,1208713984.0],[19950919,757.4,761.17,762.1800000000001,735.21,736.74,3154083,1493266048.0],[19950920,736.74,730.28,731.54,721.0,726.14,2027674,985310976.0],[19950921,726.14,726.32,731.89,726.25,731.17,1367015,727556992.0],[19950922,731.17,732.07,733.8100000000001,727.37,730.01,1074830,590275968.0],[19950925,730.01,730.01,730.01,717.4300000000001,723.35,1210792,600947008.0],[19950926,723.35,723.22,729.29,721.79,728.86,1022871,503872000.0],[19950927,728.86,727.47,728.21,707.61,708.46,2608655,1380733952.0],[19950928,708.46,705.02,711.19,699.1,711.19,2068937,1034910016.0],[19950929,711.19,711.91,722.4300000000001,711.91,722.4300000000001,1922061,986697024.0],[19951004,722.4300000000001,724.04,725.2,716.07,717.79,1222045,642140032.0],[19951005,717.79,718.0,724.92,715.64,724.88,1020401,561004032.0],[19951006,724.88,724.88,729.54,718.9300000000001,719.96,2323431,1243449984.0],[19951009,719.96,717.99,717.99,704.41,706.29,2345760,1174993024.0],[19951010,706.29,704.5500000000001,720.4300000000001,703.34,708.63,3995194,2674452992.0],[19951011,708.63,705.5600000000001,710.89,700.69,710.89,4139230,2585201920.0],[19951012,710.89,713.25,714.86,703.8000000000001,704.4,5487184,2927632896.0],[19951013,704.4,702.49,711.53,693.86,702.98,3929210,2946324992.0],[19951016,702.98,702.13,706.4,696.79,701.34,2591953,1648941056.0],[19951017,701.34,700.86,705.6,698.48,702.4,1888299,1136566016.0],[19951018,702.4,705.72,716.83,705.72,716.83,4273054,2326854912.0],[19951019,716.83,719.76,720.75,700.83,702.79,4527197,2636130048.0],[19951020,702.79,700.33,726.29,697.5600000000001,726.29,3221212,1894686976.0],[19951023,726.29,729.76,729.97,718.44,723.09,3877994,2354827008.0],[19951024,723.09,724.79,727.4,720.23,723.57,3116097,1828258944.0],[19951025,723.57,765.21,765.48,740.74,760.41,8046441,4649841152.0],[19951026,760.41,757.11,759.73,731.14,731.47,6377618,3024052992.0],[19951027,731.47,730.96,735.0600000000001,721.47,722.37,3579319,1924780032.0],[19951030,722.37,722.86,724.57,719.24,722.78,2513254,1273854976.0],[19951031,722.78,723.4300000000001,726.49,715.4,717.32,2733567,1717710976.0],[19951101,717.32,716.46,727.5,712.27,723.39,3035687,1645705984.0],[19951102,723.39,723.96,728.35,719.14,721.7,2050365,1116481024.0],[19951103,721.7,720.79,727.84,720.79,727.79,1921603,1162813952.0],[19951106,727.79,729.04,736.15,728.99,736.15,2477455,1392961024.0],[19951107,736.15,736.9,736.91,728.0500000000001,729.69,2034498,1196249984.0],[19951108,729.69,725.33,725.33,708.58,711.61,2553375,1328897024.0],[19951109,711.61,708.58,714.53,700.82,711.2,2051134,1253331968.0],[19951110,711.2,710.75,712.19,708.0,708.76,1328636,788713984.0],[19951113,708.76,705.89,705.92,686.4300000000001,688.7,1681681,898382976.0],[19951114,688.7,687.0600000000001,691.25,684.47,688.87,1290281,690044992.0],[19951115,688.87,688.5,692.2,680.6800000000001,692.2,1705474,1106689024.0],[19951116,692.2,690.11,691.22,681.39,682.44,1483320,1044833984.0],[19951117,682.44,680.08,682.23,675.37,676.19,1233322,765756992.0],[19951120,676.19,671.8000000000001,677.11,668.63,674.74,828513,525895008.0],[19951121,674.74,675.1800000000001,678.86,675.1800000000001,678.42,1173928,617953984.0],[19951122,678.42,678.64,679.34,662.86,663.32,914955,555568000.0],[19951123,663.32,662.61,664.86,657.64,658.37,1017387,605080000.0],[19951124,658.37,656.96,662.0500000000001,654.09,659.37,763563,465923008.0],[19951127,659.37,658.08,658.32,644.5600000000001,645.03,856620,489129984.0],[19951128,645.03,643.73,652.57,638.3100000000001,652.57,959655,536753984.0],[19951129,652.57,652.1,652.1,640.5500000000001,641.59,732428,408523008.0],[19951130,641.59,639.51,652.62,632.03,641.14,923616,517878016.0],[19951201,641.14,631.5500000000001,639.49,624.9300000000001,633.8100000000001,921951,461736992.0],[19951204,633.8100000000001,632.72,635.73,632.24,634.92,412218,215100992.0],[19951205,634.92,636.4300000000001,638.76,635.59,637.22,460212,224791008.0],[19951206,637.22,637.3000000000001,637.32,627.85,628.4300000000001,641821,402152992.0],[19951207,628.4300000000001,628.63,632.37,627.0600000000001,631.84,500832,299361984.0],[19951208,631.84,631.95,643.36,631.84,636.78,1458221,887022016.0],[19951211,636.78,636.82,639.29,618.08,619.26,1137729,717118016.0],[19951212,619.26,616.34,633.9300000000001,605.09,629.45,1476493,928942016.0],[19951213,629.45,629.84,631.02,613.19,613.8000000000001,1433506,947331968.0],[19951214,613.8000000000001,613.07,617.86,611.49,614.75,766437,455577984.0],[19951215,614.75,612.6,612.61,601.02,603.89,993696,542726016.0],[19951218,603.89,600.65,600.65,591.51,592.14,809700,493260992.0],[19951219,592.14,592.72,596.35,590.9,592.0600000000001,639003,358184000.0],[19951220,592.0600000000001,593.51,601.1,593.51,601.04,665901,346796000.0],[19951221,601.04,601.91,606.69,597.23,597.4300000000001,957680,500460000.0],[19951222,597.4300000000001,596.26,599.71,591.37,594.24,696867,353630016.0],[19951225,594.24,590.76,590.76,579.26,580.03,709792,370452992.0],[19951226,580.03,578.79,580.38,571.4300000000001,572.22,548952,280809984.0],[19951227,572.22,571.6800000000001,573.87,562.33,570.4,809123,391947008.0],[19951228,570.4,568.77,569.19,555.66,556.82,809372,406660992.0],[19951229,556.82,555.74,561.61,552.84,555.29,822337,394447008.0],[19960102,555.29,550.26,550.26,537.38,537.87,482478,223116992.0],[19960103,537.87,535.23,542.74,530.79,542.42,556192,252574000.0],[19960104,542.42,541.94,558.78,539.86,558.75,2220686,729297984.0],[19960105,558.75,559.03,561.36,536.12,536.37,1386371,597185024.0],[19960108,536.37,533.33,540.04,527.91,539.17,696207,287150016.0],[19960109,539.17,541.35,559.64,540.99,558.62,1894742,803436992.0],[19960110,558.62,552.3000000000001,552.3100000000001,540.59,547.62,1531535,652606016.0],[19960111,547.62,547.46,552.5600000000001,543.12,545.64,1157744,496816000.0],[19960112,545.64,545.23,549.76,541.67,547.11,967429,421600000.0],[19960115,547.11,545.05,551.91,543.83,551.04,919361,423648992.0],[19960116,551.04,551.82,554.9,545.49,547.76,852911,362896000.0],[19960117,547.76,546.21,548.57,535.24,537.3100000000001,981153,409780992.0],[19960118,537.3100000000001,533.38,533.41,517.3,517.63,1267549,559187968.0],[19960119,517.63,515.0,523.59,512.83,523.51,863912,382324000.0],[19960122,523.51,520.95,521.0,514.16,516.46,682624,309451008.0],[19960123,516.46,515.48,522.41,515.48,519.6,556340,251084000.0],[19960124,519.6,519.94,524.33,519.94,522.63,779977,344156000.0],[19960125,522.63,523.75,538.96,520.74,521.37,2307320,941891968.0],[19960126,521.37,516.44,527.07,515.37,525.57,967330,399411008.0],[19960129,525.57,526.2,530.17,525.49,529.14,1098300,485379008.0],[19960130,529.14,531.3,532.65,525.6,532.57,1153756,528944000.0],[19960131,532.57,531.46,538.11,530.12,537.35,1964732,820316992.0],[19960201,537.35,536.24,537.17,532.61,536.6800000000001,962217,446983008.0],[19960202,536.6800000000001,535.12,536.04,528.57,536.04,993070,487401984.0],[19960205,536.04,537.23,537.27,522.48,522.85,1220876,680049024.0],[19960206,522.85,520.08,522.67,518.1800000000001,520.69,776204,399123008.0],[19960207,520.69,520.37,524.72,519.65,524.3,673555,336764992.0],[19960208,524.3,523.74,524.65,521.13,521.86,378694,188936992.0],[19960209,521.86,522.0,525.4300000000001,521.11,525.41,329658,153374000.0],[19960212,525.41,523.57,524.0600000000001,523.57,523.85,364642,180683008.0],[19960213,523.85,525.14,530.75,524.96,529.58,471762,213136992.0],[19960214,529.58,530.09,534.1800000000001,528.71,529.25,497882,227458000.0],[19960215,529.25,529.32,538.35,528.5,536.98,830979,394264992.0],[19960216,536.98,537.13,553.83,537.13,552.94,1870610,929203968.0],[19960304,552.94,583.38,601.98,572.91,601.98,4480923,2372805120.0],[19960305,601.98,600.46,606.51,582.73,587.0600000000001,4289672,2200692992.0],[19960306,587.0600000000001,582.37,583.33,558.69,559.7,2514257,1265821952.0],[19960307,559.7,558.12,569.33,558.04,569.33,1148420,586833024.0],[19960308,569.33,566.89,574.78,559.1800000000001,573.13,1334412,765905024.0],[19960311,573.13,574.19,575.47,565.53,568.12,1157246,633142976.0],[19960312,568.12,566.3000000000001,566.3000000000001,556.41,563.88,1166225,631256000.0],[19960313,563.88,562.77,566.13,561.03,563.2,661702,340816000.0],[19960314,563.2,562.98,564.73,561.5,562.3000000000001,592667,316831008.0],[19960315,562.3000000000001,561.44,563.5,557.54,562.39,597795,308015008.0],[19960318,562.39,561.8100000000001,568.02,561.09,567.87,980704,529025984.0],[19960319,567.87,568.14,571.13,565.34,566.5500000000001,763322,412311008.0],[19960320,566.5500000000001,566.28,570.48,566.24,569.67,803071,446454016.0],[19960321,569.67,570.22,574.01,569.3100000000001,569.76,1118479,594340992.0],[19960322,569.76,569.51,571.33,566.52,570.1800000000001,884935,464683008.0],[19960325,570.1800000000001,570.77,572.75,569.37,570.24,962361,552892992.0],[19960326,570.24,570.25,570.74,562.97,563.52,890455,467403008.0],[19960327,563.52,562.73,562.98,557.32,562.35,684522,369351008.0],[19960328,562.35,562.3100000000001,562.44,553.89,554.04,1060697,578857024.0],[19960329,554.04,553.8000000000001,557.35,549.71,556.39,884493,461200000.0],[19960401,556.39,566.21,573.95,561.95,566.19,1371654,820545024.0],[19960402,566.19,564.94,564.99,556.91,557.21,676068,358806016.0],[19960403,557.21,557.5600000000001,562.28,556.23,560.98,484239,258396992.0],[19960404,560.98,561.19,564.47,559.82,563.19,536910,305107008.0],[19960405,563.19,563.67,584.1800000000001,563.67,582.53,1157159,709539008.0],[19960408,582.53,583.63,587.6,578.32,581.38,1899630,1215844992.0],[19960409,581.38,580.63,580.94,576.61,578.07,859305,502419008.0],[19960410,578.07,578.37,582.3000000000001,577.73,579.82,1004596,608286016.0],[19960411,579.82,579.51,583.38,576.99,583.38,998554,611694976.0],[19960412,583.38,584.38,593.66,584.38,586.95,1765899,1025041024.0],[19960415,586.95,585.95,587.92,583.32,584.67,827849,485132000.0],[19960416,584.67,584.27,591.42,584.22,590.85,1350672,723480000.0],[19960417,590.85,594.15,597.77,591.89,593.38,1740492,981171008.0],[19960418,593.38,592.8100000000001,600.28,589.8000000000001,600.28,1656789,948628992.0],[19960419,600.28,602.15,618.27,602.15,618.12,4123339,2443462912.0],[19960422,618.12,624.9300000000001,627.65,613.94,613.97,5312174,3500454912.0],[19960423,613.97,611.37,623.77,609.89,623.77,2881555,1789476992.0],[19960424,623.77,633.8000000000001,664.65,633.8000000000001,664.65,7184553,4445490176.0],[19960425,664.65,674.47,686.5600000000001,650.82,652.67,8178387,5038843904.0],[19960426,652.67,660.14,714.69,660.14,707.6,11808027,7656657920.0],[19960429,707.6,719.2,739.1,710.19,738.61,10352720,7022331904.0],[19960430,738.61,728.38,737.58,679.44,681.15,8668107,5657916928.0],[19960502,681.15,715.98,721.57,652.62,654.42,6348823,4011177984.0],[19960503,654.42,653.6800000000001,660.27,644.86,650.03,3577304,2231610112.0],[19960506,650.03,648.23,672.76,648.23,671.27,6317963,3200527872.0],[19960507,671.27,677.44,682.57,660.03,661.16,5432478,2894629888.0],[19960508,661.16,659.7,666.86,653.1,661.26,3572069,1973184000.0],[19960509,661.26,659.39,669.72,654.83,656.9,3426555,2004590976.0],[19960510,656.9,656.32,661.46,648.03,661.46,2677188,1471214976.0],[19960513,661.46,665.49,672.75,661.32,666.1,3831683,1971533952.0],[19960514,666.1,668.58,672.32,663.45,665.41,2811770,1625021952.0],[19960515,665.41,665.75,682.0500000000001,665.49,682.0500000000001,2782748,1661156992.0],[19960516,682.0500000000001,687.51,698.0500000000001,682.58,683.07,5889117,3530753024.0],[19960517,683.07,685.2,711.9300000000001,682.44,711.9300000000001,4320810,2843481088.0],[19960520,711.9300000000001,719.19,724.97,699.65,703.08,6628097,4583917056.0],[19960521,703.08,701.95,706.97,661.47,661.85,4715549,2913323008.0],[19960522,661.85,658.14,672.59,657.51,668.62,3663837,2094263040.0],[19960523,668.62,668.69,670.14,641.9300000000001,642.67,3292401,1703613056.0],[19960524,642.67,638.75,644.77,630.52,639.8000000000001,2519110,1418904064.0],[19960527,639.8000000000001,636.3000000000001,641.35,635.0500000000001,637.95,1207223,682553984.0],[19960528,637.95,641.37,647.0,637.95,646.91,1934188,1125518976.0],[19960529,646.91,648.54,652.25,646.84,650.5500000000001,1417899,864848000.0],[19960530,650.5500000000001,650.61,650.79,634.1,636.36,1681183,1047171968.0],[19960531,636.36,633.91,653.07,632.25,643.65,2416099,1808898048.0],[19960603,643.65,643.95,652.49,636.49,641.09,3233044,2405914112.0],[19960604,641.09,642.0600000000001,656.54,641.09,651.51,3183675,2289737984.0],[19960605,651.51,654.78,696.97,654.07,696.97,5991263,4321803776.0],[19960606,696.97,703.03,715.1800000000001,691.75,702.63,7776633,5636051968.0],[19960607,702.63,720.4300000000001,739.13,702.64,727.34,10691870,7645705216.0],[19960610,727.34,740.1,764.38,737.26,764.38,10640451,7306136064.0],[19960611,764.38,765.32,765.32,742.52,752.26,7705698,5383228928.0],[19960612,752.26,761.38,773.87,751.47,755.77,8058351,6186034176.0],[19960613,755.77,758.22,769.11,745.69,768.6800000000001,6929639,5005496832.0],[19960614,768.6800000000001,781.98,790.25,772.49,777.27,10172193,7019304960.0],[19960617,777.27,779.71,779.79,750.5500000000001,751.99,6021042,4112361984.0],[19960618,751.99,749.29,793.5600000000001,748.66,793.5600000000001,5398729,4582196224.0],[19960619,793.5600000000001,801.09,813.87,787.48,796.91,7345856,6253847040.0],[19960620,796.91,788.9200000000001,802.48,784.1700000000001,793.58,3975064,3488963072.0],[19960621,793.58,804.28,805.97,793.54,796.1,3772067,3314504960.0],[19960624,796.1,797.95,798.69,789.26,793.33,3391442,2713537024.0],[19960625,793.33,764.69,788.59,762.52,780.65,3668148,3001940992.0],[19960626,780.65,782.9200000000001,801.85,782.15,801.46,3894474,3268701952.0],[19960627,801.46,811.5,819.6800000000001,801.36,806.46,5731744,5062873088.0],[19960628,806.46,809.6,811.69,798.34,804.25,4364062,3868656896.0],[19960701,804.25,800.9,804.21,755.53,761.11,6027652,4956115968.0],[19960702,761.11,758.46,765.78,753.75,759.71,3613407,3226544896.0],[19960703,759.71,767.1,786.13,759.7,786.13,5436389,5317400064.0],[19960704,786.13,790.27,794.85,774.07,785.4200000000001,6181885,5856775168.0],[19960705,785.4200000000001,788.1,797.15,783.86,785.37,7135117,5817924096.0],[19960708,785.37,794.12,807.89,790.09,807.33,7274347,6682526208.0],[19960709,807.33,815.02,822.5,807.4300000000001,817.61,7673064,6685924864.0],[19960710,817.61,821.09,825.39,809.35,820.04,6574262,5522329088.0],[19960711,820.04,822.1700000000001,822.38,790.5600000000001,792.0600000000001,5395230,4542618112.0],[19960712,792.0600000000001,784.26,796.41,778.87,796.41,3801905,3408681984.0],[19960715,796.41,794.88,796.25,780.15,789.15,3665840,3162691072.0],[19960716,789.15,796.75,823.77,793.69,823.08,5681102,4711950848.0],[19960717,823.08,830.64,841.4,808.49,808.99,7192647,5230511104.0],[19960718,808.99,808.09,819.5500000000001,808.09,818.04,3814635,2923289088.0],[19960719,818.04,824.0,857.07,820.66,856.9200000000001,8602257,6310249984.0],[19960722,856.9200000000001,871.47,887.0600000000001,870.21,884.9300000000001,10828270,8155991040.0],[19960723,884.9300000000001,888.91,889.41,864.5,871.47,6847447,5458552832.0],[19960724,871.47,874.97,894.72,874.97,887.59,7767470,6477127168.0],[19960725,887.59,887.25,894.21,867.09,868.15,8224689,6345047040.0],[19960726,868.15,868.27,872.26,840.2,845.12,6530364,5458916864.0],[19960729,845.12,846.1800000000001,855.49,837.19,855.4200000000001,4168558,3398341888.0],[19960730,855.4200000000001,861.72,865.5,834.87,836.9300000000001,4093727,3347380992.0],[19960731,836.9300000000001,836.6700000000001,841.71,820.85,822.47,3568602,2827411968.0],[19960801,822.47,823.1700000000001,843.01,814.88,835.1,3713304,2956077056.0],[19960802,835.1,842.39,850.58,828.66,838.87,3918272,3304123904.0],[19960805,838.87,846.03,853.19,838.59,853.19,3252658,2536515072.0],[19960806,853.19,854.77,862.4300000000001,848.35,862.22,3764331,3079941120.0],[19960807,862.22,865.49,873.02,862.61,867.26,5114482,4188758016.0],[19960808,867.26,871.02,877.91,869.54,875.99,4467449,3559627008.0],[19960809,875.99,875.1800000000001,880.3000000000001,857.73,871.6,5434288,4224015872.0],[19960812,871.6,880.13,894.85,880.13,886.04,5292406,4094010880.0],[19960813,886.04,885.89,887.35,872.39,874.8000000000001,3380463,2680615936.0],[19960814,874.8000000000001,875.78,879.08,868.73,871.64,3066998,2484532992.0],[19960815,871.64,872.83,878.57,864.76,865.82,3703103,3000361984.0],[19960816,865.82,862.6800000000001,862.88,838.41,853.87,3927559,3310181120.0],[19960819,853.87,852.33,852.35,834.54,835.61,2629572,2171016960.0],[19960820,835.61,834.73,837.57,820.76,822.44,2715780,2210839040.0],[19960821,822.44,825.69,842.6800000000001,825.6,833.6,3533549,2953765120.0],[19960822,833.6,838.19,842.45,816.04,816.4200000000001,2933102,2336678912.0],[19960823,816.4200000000001,824.88,824.88,786.44,803.69,3508527,2884538880.0],[19960826,803.69,789.14,800.53,770.85,773.0600000000001,2941322,2597168128.0],[19960827,773.0600000000001,769.78,787.48,766.7,787.46,2596491,2085479040.0],[19960828,787.46,790.71,806.35,789.0600000000001,796.83,3499275,3035088896.0],[19960829,796.83,797.3100000000001,797.97,783.95,788.73,3142907,2321099008.0],[19960830,788.73,791.39,809.96,791.39,809.9300000000001,4664219,3645650944.0],[19960902,809.9300000000001,812.94,813.5600000000001,803.12,804.77,3629176,2731862016.0],[19960903,804.77,805.53,818.87,799.01,800.22,3634716,2809078016.0],[19960904,800.22,797.89,813.46,795.07,812.01,3717969,3151040000.0],[19960905,812.01,817.37,838.66,812.9300000000001,814.38,7055527,6088865792.0],[19960906,814.38,813.59,818.35,796.1700000000001,801.23,3614965,3128339968.0],[19960909,801.23,798.59,799.97,791.62,793.58,3603709,3426558976.0],[19960910,793.58,793.21,793.21,763.14,764.44,3579191,3085954048.0],[19960911,764.44,762.8000000000001,773.59,754.58,769.24,2902595,2257991936.0],[19960912,769.24,780.32,784.1800000000001,754.1,757.08,4951125,3133171968.0],[19960913,757.08,756.39,779.0600000000001,752.6800000000001,779.0600000000001,3294425,2478735104.0],[19960916,779.0600000000001,779.85,784.47,771.8000000000001,778.29,3105759,2833519104.0],[19960917,778.29,777.72,785.11,774.14,776.47,2825712,2518368000.0],[19960918,776.47,781.33,782.72,757.94,760.75,2960647,2562926080.0],[19960919,760.75,756.11,769.13,754.28,769.09,2047827,1622768000.0],[19960920,769.09,772.28,805.53,770.04,805.53,3632568,3339568896.0],[19960923,805.53,812.94,852.03,812.3000000000001,851.98,8750209,8309434880.0],[19960924,851.98,857.41,865.49,845.39,849.9200000000001,7619116,7363953152.0],[19960925,849.9200000000001,855.34,858.6,830.25,835.1800000000001,5269653,5200642048.0],[19960926,835.1800000000001,837.6800000000001,857.44,837.6800000000001,854.66,5528705,5482571776.0],[19960927,854.66,861.62,875.52,855.75,875.52,6779711,6678001152.0],[19961003,875.52,887.85,891.7,864.6700000000001,865.48,5855275,5458216960.0],[19961004,865.48,864.19,869.65,855.78,863.45,3849198,3446789888.0],[19961007,863.45,866.07,869.87,852.83,864.66,4401367,3505955072.0],[19961008,864.66,869.07,882.08,865.4200000000001,877.6,5362932,4412234240.0],[19961009,877.6,882.1800000000001,883.62,865.5600000000001,874.01,5107229,4245056000.0],[19961010,874.01,878.0500000000001,904.13,877.33,904.09,9745683,7061037056.0],[19961011,904.09,909.0600000000001,912.0,898.71,909.89,11252542,7797990912.0],[19961014,909.89,919.7,943.5500000000001,919.7,940.78,12502362,8969167872.0],[19961015,940.78,943.8000000000001,944.9300000000001,925.66,937.29,8655867,6736911872.0],[19961016,937.29,944.34,953.4,921.14,933.88,8499455,6843387904.0],[19961017,933.88,931.11,952.45,928.08,952.32,8331416,6816293888.0],[19961018,952.32,960.5500000000001,968.21,937.77,939.9300000000001,9963990,7742965248.0],[19961021,939.9300000000001,943.02,964.4300000000001,943.02,964.39,7409761,5593432064.0],[19961022,964.39,952.9300000000001,978.97,943.02,976.47,10114057,7435008000.0],[19961023,976.47,989.32,1011.13,986.72,1010.83,14262611,11137469440.0],[19961024,1010.83,1017.45,1020.97,1004.36,1007.91,11165096,9555097600.0],[19961025,1007.91,1006.3000000000001,1016.9,994.82,1012.6700000000001,11273987,9754449920.0],[19961028,1012.6700000000001,1001.22,1026.84,1000.07,1022.86,10295494,8917735424.0],[19961029,1022.86,1032.6100000000001,1038.81,1013.49,1017.51,10547581,9336178688.0],[19961030,1017.51,1017.0600000000001,1022.02,955.23,958.9300000000001,8913422,7587445248.0],[19961031,958.9300000000001,972.16,983.22,949.59,976.71,7183930,6119404032.0],[19961101,976.71,935.1700000000001,962.11,906.96,930.79,7974747,6261479936.0],[19961104,930.79,930.99,947.87,929.73,945.11,5628502,4464489984.0],[19961105,945.11,947.44,950.36,922.66,928.02,5038555,4186927104.0],[19961106,928.02,925.75,928.46,896.87,915.0500000000001,3971998,3165271040.0],[19961107,915.0500000000001,919.95,931.6,915.62,928.14,3494761,3100195072.0],[19961108,928.14,927.24,927.38,911.91,919.6700000000001,3054420,2774899968.0],[19961111,919.6700000000001,923.36,933.96,922.19,933.96,3631432,3202007040.0],[19961112,933.96,937.69,949.24,928.97,943.0,4937158,3812108032.0],[19961113,943.0,945.97,951.09,932.9300000000001,940.52,4520260,3721660928.0],[19961114,940.52,944.46,957.6,943.6,953.19,5539152,4671388160.0],[19961115,953.19,951.51,958.61,943.8000000000001,950.82,5509857,5077394944.0],[19961118,950.82,952.72,1004.94,948.8100000000001,1004.6800000000001,8278962,7373921792.0],[19961119,1004.6800000000001,1019.61,1047.39,1008.23,1015.95,12890007,10836172800.0],[19961120,1015.95,1010.8100000000001,1018.89,992.26,1014.9200000000001,8541935,7381851136.0],[19961121,1014.9200000000001,1018.0500000000001,1025.57,937.84,940.77,8714657,7371382784.0],[19961122,940.77,928.51,952.02,919.6,951.83,6362317,4929890816.0],[19961125,951.83,948.58,976.5500000000001,938.8000000000001,976.5500000000001,6440178,5316872192.0],[19961126,976.5500000000001,981.46,985.13,957.8000000000001,967.58,6201207,5630133248.0],[19961127,967.58,966.9300000000001,987.1800000000001,960.45,980.38,5476056,4939283968.0],[19961128,980.38,983.01,1002.5400000000001,978.5,992.63,7510755,6376733184.0],[19961129,992.63,997.85,1037.15,997.83,1032.94,13130487,10565223424.0],[19961202,1032.94,1056.67,1134.9,1056.67,1134.52,20411528,17497262080.0],[19961203,1134.52,1157.08,1177.67,1118.83,1122.98,19060000,19855284224.0],[19961204,1122.98,1117.03,1170.6000000000001,1115.26,1169.92,14828441,13254090752.0],[19961205,1169.92,1199.38,1215.25,1180.2,1212.08,19687107,19629008896.0],[19961206,1212.08,1207.3,1220.3,1194.76,1212.88,14430518,15068135424.0],[19961209,1212.88,1227.47,1250.56,1227.47,1247.65,15603201,16644333568.0],[19961210,1247.65,1244.1100000000001,1244.1100000000001,1202.27,1230.25,12963367,13763515392.0],[19961211,1230.25,1225.38,1258.68,1220.4,1244.9,12680276,14534660096.0],[19961212,1244.9,1248.13,1254.29,1167.97,1177.13,11204061,12529473536.0],[19961213,1177.13,1164.34,1175.44,1108.29,1110.03,9742486,10117194752.0],[19961216,1110.03,1005.0,1005.12,999.63,1000.02,1433003,1378386048.0],[19961217,1000.02,907.65,943.37,903.85,905.57,6014684,5295693824.0],[19961218,905.57,872.35,975.96,869.02,972.73,10124334,8375208960.0],[19961219,972.73,971.14,983.24,893.46,902.4200000000001,8908300,8085342208.0],[19961220,902.4200000000001,881.08,898.9200000000001,864.25,885.23,6198930,5007540224.0],[19961223,885.23,900.32,911.58,890.83,902.01,4437240,3694971904.0],[19961224,902.01,907.63,911.12,864.14,865.57,3665224,2986717952.0],[19961225,865.57,870.44,897.44,855.84,895.1700000000001,4159185,3363981056.0],[19961226,895.1700000000001,904.02,924.33,890.4,924.23,5522191,4256807936.0],[19961227,924.23,925.8000000000001,927.09,903.82,922.34,5509004,4327022080.0],[19961230,922.34,929.72,938.54,923.94,934.21,5717505,4938774016.0],[19961231,934.21,935.9,935.97,912.97,917.01,4721433,4055809024.0],[19970102,917.01,914.0600000000001,920.19,909.46,919.4300000000001,2653037,2369873920.0],[19970103,919.4300000000001,921.1,922.39,896.99,899.61,3429165,2822564096.0],[19970106,899.61,890.98,892.02,875.88,876.49,2416088,1894046976.0],[19970107,876.49,872.8000000000001,903.0,871.78,898.1700000000001,2518248,1963756032.0],[19970108,898.1700000000001,899.83,902.52,887.22,896.4,2313690,1880558976.0],[19970109,896.4,897.99,914.33,897.94,906.97,2526501,2158647040.0],[19970110,906.97,908.5500000000001,918.5,906.54,918.4,3337217,2871982080.0],[19970113,918.4,923.54,931.44,922.73,929.52,3881413,3182441984.0],[19970114,929.52,929.5500000000001,929.59,903.62,907.85,3043939,2603044096.0],[19970115,907.85,905.47,919.41,905.0500000000001,916.71,1937957,1643736960.0],[19970116,916.71,917.48,922.1,908.25,915.0,1940147,1800500992.0],[19970117,915.0,916.1,921.14,912.65,919.85,2236668,2166646016.0],[19970120,919.85,922.46,933.36,922.0600000000001,933.28,2749331,2444270080.0],[19970121,933.28,937.04,939.01,926.09,929.11,3393618,2955960064.0],[19970122,929.11,929.35,942.72,929.0,942.4300000000001,3158265,3060456960.0],[19970123,942.4300000000001,945.59,947.54,940.49,945.8000000000001,3817321,3626618880.0],[19970124,945.8000000000001,945.52,954.3000000000001,934.64,953.91,3737870,3272756992.0],[19970127,953.91,957.24,959.86,952.4,959.0500000000001,4799149,4142264064.0],[19970128,959.0500000000001,957.87,957.88,947.91,956.3100000000001,3286744,2907715072.0],[19970129,956.3100000000001,955.95,964.01,955.09,962.1,4130859,3652549120.0],[19970130,962.1,960.49,962.97,955.46,960.1700000000001,3523831,3034253056.0],[19970131,960.1700000000001,960.25,967.89,960.07,964.74,4088016,3666237952.0],[19970217,964.74,969.53,985.2,959.74,982.4,3616966,3323141888.0],[19970218,982.4,980.48,999.22,893.74,894.84,7273848,6565445120.0],[19970219,894.84,911.57,962.69,911.57,962.69,5407282,4977297920.0],[19970220,962.69,870.1800000000001,971.51,870.1800000000001,965.08,9530846,8209139200.0],[19970221,965.08,967.6700000000001,1017.3100000000001,967.49,1017.13,13808384,10980172800.0],[19970224,1017.13,1028.35,1032.7,1004.61,1009.5600000000001,11122759,9347215360.0],[19970225,1009.5600000000001,1009.0500000000001,1028.33,1009.03,1017.95,7125747,6621052928.0],[19970226,1017.95,1019.86,1031.51,1015.38,1031.51,6167621,6044225024.0],[19970227,1031.51,1035.31,1038.48,1020.34,1025.3,6600775,6274167808.0],[19970228,1025.3,1023.36,1040.17,1010.26,1040.02,6687322,6169772032.0],[19970303,1040.02,1044.6100000000001,1063.04,1043.92,1063.04,9005945,8614859776.0],[19970304,1063.04,1063.28,1070.21,1048.43,1068.16,9139791,8608841728.0],[19970305,1068.16,1067.58,1072.46,1052.07,1052.07,7887031,7201895936.0],[19970306,1052.07,1045.88,1078.46,1044.23,1078.22,8700560,7970144768.0],[19970307,1078.22,1083.0,1086.63,1070.85,1077.72,8140573,7992872960.0],[19970310,1077.72,1085.91,1100.51,1085.88,1099.67,8631868,9252891648.0],[19970311,1099.67,1103.43,1109.95,1092.72,1109.73,8332303,8973174784.0],[19970312,1109.73,1112.71,1126.42,1109.47,1126.16,9627853,9988746240.0],[19970313,1126.16,1128.7,1131.73,1108.88,1117.28,9139949,9098195968.0],[19970314,1117.28,1114.74,1125.81,1092.7,1125.8,8188593,8565825024.0],[19970317,1125.8,1138.27,1159.53,1138.27,1158.47,11284870,12297497600.0],[19970318,1158.47,1164.96,1177.02,1148.07,1162.63,10507794,12203328512.0],[19970319,1162.63,1167.04,1170.39,1156.18,1161.26,8071929,9515450368.0],[19970320,1161.26,1162.25,1168.49,1119.67,1120.71,7576374,8531377152.0],[19970321,1120.71,1116.72,1167.2,1116.58,1167.16,7383739,8601920512.0],[19970324,1167.16,1186.95,1196.64,1181.33,1191.73,10888618,12614467584.0],[19970325,1191.73,1198.15,1201.6200000000001,1180.8700000000001,1197.84,9006469,10437848064.0],[19970326,1197.84,1204.21,1215.47,1201.16,1215.3,8872766,9723547648.0],[19970327,1215.3,1220.55,1228.23,1202.76,1214.25,9687737,10784427008.0],[19970328,1214.25,1213.81,1219.03,1199.53,1202.66,7532681,8466974208.0],[19970331,1202.66,1210.01,1234.95,1210.0,1234.6100000000001,8505750,9155512320.0],[19970401,1234.6100000000001,1243.8700000000001,1246.31,1234.24,1241.02,8367888,8533342208.0],[19970402,1241.02,1246.4,1249.57,1232.31,1233.84,7583241,8213510144.0],[19970403,1233.84,1233.81,1246.17,1222.55,1246.03,6891523,8012752896.0],[19970404,1246.03,1258.07,1269.73,1251.59,1260.96,10161852,12427286528.0],[19970407,1260.96,1259.58,1276.57,1252.75,1276.4,10098885,12109201408.0],[19970408,1276.4,1277.05,1278.29,1246.72,1247.26,8053775,9958011904.0],[19970409,1247.26,1251.57,1286.9,1251.56,1286.84,9604504,12103141376.0],[19970410,1286.84,1293.25,1299.74,1279.49,1281.89,10861329,13191962624.0],[19970411,1281.89,1279.34,1283.56,1251.0,1278.52,9223723,11204022272.0],[19970414,1278.52,1293.97,1325.66,1293.97,1316.92,14119474,15682830336.0],[19970415,1316.92,1318.57,1326.38,1298.18,1324.95,10320303,11839345664.0],[19970416,1324.95,1334.3,1338.42,1318.15,1327.78,9697085,11277900800.0],[19970417,1327.78,1323.41,1331.17,1319.75,1323.3600000000001,7803004,8870340608.0],[19970418,1323.3600000000001,1325.22,1338.8500000000001,1305.95,1338.03,8801098,9996923904.0],[19970421,1338.03,1355.55,1365.21,1350.79,1362.07,12377890,13608651776.0],[19970422,1362.07,1362.98,1368.88,1354.45,1365.49,10857721,12255844352.0],[19970423,1365.49,1370.04,1380.3500000000001,1368.64,1378.84,10522662,13673787392.0],[19970424,1378.84,1370.17,1386.51,1356.52,1380.28,10035406,13312753664.0],[19970425,1380.28,1382.92,1386.26,1363.98,1364.97,10444571,14033435648.0],[19970428,1364.97,1372.26,1381.56,1346.25,1351.99,9226121,12227979264.0],[19970429,1351.99,1353.99,1376.81,1335.75,1376.77,8349533,10338853888.0],[19970430,1376.77,1385.3,1396.48,1376.45,1393.74,8331599,10513690624.0],[19970505,1393.74,1398.14,1448.99,1398.04,1448.92,10288347,13147117568.0],[19970506,1448.92,1462.02,1483.5,1459.68,1482.99,11585373,16273676288.0],[19970507,1482.99,1495.21,1499.6200000000001,1464.8600000000001,1495.45,11442789,15885880320.0],[19970508,1495.45,1496.97,1504.25,1401.59,1405.18,11449654,16080619520.0],[19970509,1405.18,1412.89,1469.07,1394.42,1467.22,9601984,13491738624.0],[19970512,1467.22,1490.78,1510.17,1486.44,1500.39,13162879,16737799168.0],[19970513,1500.39,1501.24,1501.24,1436.2,1464.28,10808461,13592131584.0],[19970514,1464.28,1447.6000000000001,1447.67,1378.02,1379.22,8075459,10699539456.0],[19970515,1379.22,1371.19,1425.3,1360.22,1417.67,6742493,9233334272.0],[19970516,1417.67,1309.59,1394.2,1287.07,1315.92,9768284,12767242240.0],[19970519,1315.92,1330.78,1350.58,1316.13,1344.6100000000001,5613684,6967022080.0],[19970520,1344.6100000000001,1351.65,1386.3600000000001,1351.22,1381.1100000000001,5354499,7396832256.0],[19970521,1381.1100000000001,1386.84,1389.6000000000001,1340.29,1354.88,5652777,8011731968.0],[19970522,1354.88,1248.96,1300.97,1232.2,1235.22,6673195,8722465792.0],[19970523,1235.22,1238.69,1263.51,1225.79,1254.26,5390990,7688198144.0],[19970526,1254.26,1268.59,1275.29,1213.24,1251.55,5863918,8455271936.0],[19970527,1251.55,1258.38,1281.74,1253.25,1281.74,5377609,7591352832.0],[19970528,1281.74,1283.0,1288.73,1265.56,1270.3500000000001,4808782,7189935104.0],[19970529,1270.3500000000001,1267.51,1282.84,1262.57,1263.34,4661898,6444337152.0],[19970530,1263.34,1261.29,1285.39,1254.6200000000001,1285.18,3937747,5518262784.0],[19970602,1285.18,1302.82,1336.42,1302.16,1336.28,6344059,8674382848.0],[19970603,1336.28,1341.68,1344.64,1313.46,1338.75,7059196,10110177280.0],[19970604,1338.75,1345.3700000000001,1363.7,1344.59,1361.18,7167137,10493637632.0],[19970605,1361.18,1362.18,1369.51,1346.96,1360.23,6025594,9294563328.0],[19970606,1360.23,1271.31,1314.72,1254.27,1275.3,9218915,13177924608.0],[19970609,1275.3,1275.25,1282.75,1255.67,1274.92,3482366,4760842752.0],[19970610,1274.92,1278.99,1285.04,1239.8500000000001,1241.74,2750901,3614088960.0],[19970611,1241.74,1239.5,1244.0,1175.7,1220.39,3670099,4674470912.0],[19970612,1220.39,1224.47,1229.64,1211.79,1212.76,2912346,3480348928.0],[19970613,1212.76,1154.98,1244.23,1154.97,1243.97,4544997,5609830912.0],[19970616,1243.97,1255.76,1269.63,1255.76,1261.46,4840552,6314432000.0],[19970617,1261.46,1260.4,1263.89,1245.33,1245.93,3604596,4297000960.0],[19970618,1245.93,1252.01,1254.89,1230.3,1232.68,3284719,4022191104.0],[19970619,1232.68,1233.67,1250.63,1227.25,1230.74,3087207,4037393920.0],[19970620,1230.74,1243.99,1292.32,1243.99,1291.19,4840670,6602240000.0],[19970623,1291.19,1313.23,1322.98,1265.17,1283.49,6216438,9130519552.0],[19970624,1283.49,1287.18,1304.05,1283.72,1303.92,4145512,5756678144.0],[19970625,1303.92,1309.34,1311.2,1293.3500000000001,1297.59,4441957,6170923008.0],[19970626,1297.59,1295.1100000000001,1295.15,1280.84,1284.45,4106079,5259393024.0],[19970627,1284.45,1287.92,1291.97,1246.92,1250.27,5632511,8405051904.0],[19970702,1250.27,1255.9,1261.57,1147.33,1199.06,3923861,5690451968.0],[19970703,1199.06,1194.67,1194.67,1149.94,1150.6200000000001,3737272,4717140992.0],[19970704,1150.6200000000001,1138.92,1163.24,1124.77,1159.34,4445421,5071271936.0],[19970707,1159.34,1161.7,1163.44,1085.57,1096.81,3526134,4176047104.0],[19970708,1096.81,1092.79,1115.43,1066.04,1109.66,3675204,4324834816.0],[19970709,1109.66,1113.64,1122.67,1104.08,1120.84,3214466,3503334912.0],[19970710,1120.84,1121.25,1137.8600000000001,1115.21,1120.15,3354189,3646752000.0],[19970711,1120.15,1116.41,1155.05,1114.39,1154.91,3965974,4648944128.0],[19970714,1154.91,1163.29,1185.77,1158.44,1185.72,5616384,6582892032.0],[19970715,1185.72,1189.47,1201.21,1180.19,1200.1100000000001,5804133,6562627072.0],[19970716,1200.1100000000001,1201.59,1204.8500000000001,1184.44,1190.82,5364182,6314409984.0],[19970717,1190.82,1188.26,1203.5,1180.93,1197.22,4698849,5609440768.0],[19970718,1197.22,1199.39,1210.44,1191.28,1209.8500000000001,4852208,6022924800.0],[19970721,1209.8500000000001,1215.83,1218.48,1188.8700000000001,1193.52,5019282,6047371776.0],[19970722,1193.52,1189.1100000000001,1208.26,1163.46,1208.24,4566273,5481801216.0],[19970723,1208.24,1219.05,1223.82,1194.7,1198.8600000000001,4899385,5496758784.0],[19970724,1198.8600000000001,1194.7,1200.3,1172.3600000000001,1174.21,3382744,3871251968.0],[19970725,1174.21,1166.56,1177.65,1158.13,1170.8600000000001,3168721,3490742016.0],[19970728,1170.8600000000001,1167.81,1167.88,1138.47,1141.77,3096136,3363792896.0],[19970729,1141.77,1137.31,1161.19,1133.17,1153.22,3060387,3010184960.0],[19970730,1153.22,1157.09,1179.47,1157.0,1179.42,3679695,3544940032.0],[19970731,1179.42,1184.93,1192.2,1179.71,1189.76,3790398,3697061888.0],[19970801,1189.76,1191.65,1194.03,1182.22,1192.82,3313886,3162194944.0],[19970804,1192.82,1196.25,1201.92,1188.67,1200.33,4385219,4263821056.0],[19970805,1200.33,1203.3500000000001,1207.22,1193.69,1196.27,3640896,3529353984.0],[19970806,1196.27,1196.03,1197.44,1170.26,1171.94,2972322,2894359040.0],[19970807,1171.94,1167.92,1199.24,1161.63,1199.24,3448699,3156099072.0],[19970808,1199.24,1205.95,1216.56,1201.3500000000001,1206.05,7033741,6010073088.0],[19970811,1206.05,1206.45,1206.75,1182.44,1184.08,5036508,4966574080.0],[19970812,1184.08,1177.26,1183.43,1145.74,1146.8,3936901,3904292096.0],[19970813,1146.8,1139.24,1153.49,1118.2,1120.1200000000001,3460815,3283392000.0],[19970814,1120.1200000000001,1120.47,1168.33,1120.24,1168.1100000000001,3952971,3702321920.0],[19970815,1168.1100000000001,1174.18,1174.88,1133.89,1143.06,4767614,4024259072.0],[19970818,1143.06,1139.6000000000001,1139.6000000000001,1116.14,1134.63,3357464,3052098048.0],[19970819,1134.63,1134.6100000000001,1143.2,1128.1000000000001,1132.9,2571981,2372943872.0],[19970820,1132.9,1135.05,1144.64,1133.74,1144.63,2507383,2319731968.0],[19970821,1144.63,1148.38,1165.21,1147.81,1164.54,4007224,3817707008.0],[19970822,1164.54,1159.38,1174.48,1156.82,1171.83,4337399,4004645888.0],[19970825,1171.83,1175.44,1184.33,1175.38,1184.09,4539603,4356612096.0],[19970826,1184.09,1186.06,1194.13,1181.24,1194.04,5549792,5413198848.0],[19970827,1194.04,1195.42,1199.47,1188.33,1198.51,5433720,4832472064.0],[19970828,1198.51,1201.05,1216.07,1194.67,1213.89,6942657,6113156096.0],[19970829,1213.89,1214.31,1223.07,1209.47,1221.06,7318643,6340527104.0],[19970901,1221.06,1224.17,1230.06,1219.1000000000001,1229.8600000000001,6798216,6136525824.0],[19970902,1229.8600000000001,1228.47,1232.69,1215.92,1226.3,5896206,5211807232.0],[19970903,1226.3,1223.6200000000001,1243.32,1223.46,1240.82,5758038,5501217792.0],[19970904,1240.82,1245.77,1253.15,1245.64,1251.29,5447049,5457518080.0],[19970905,1251.29,1250.6000000000001,1253.3500000000001,1241.21,1251.55,4722780,4467573760.0],[19970908,1251.55,1253.14,1257.54,1245.74,1255.22,5484254,4863577088.0],[19970909,1255.22,1255.18,1257.92,1230.44,1231.02,4544453,4073007104.0],[19970910,1231.02,1230.42,1256.04,1227.64,1256.04,5390723,4469041152.0],[19970911,1256.04,1260.51,1264.48,1236.1100000000001,1242.71,7133641,5998594048.0],[19970912,1242.71,1240.49,1247.9,1207.83,1208.69,4310666,3632747008.0],[19970915,1208.69,1205.9,1211.68,1175.94,1179.28,3578373,3078022912.0],[19970916,1179.28,1182.75,1193.84,1181.16,1187.22,2651954,2149570048.0],[19970917,1187.22,1188.88,1191.29,1162.24,1167.55,2425953,1946434944.0],[19970918,1167.55,1169.67,1181.74,1164.64,1172.3600000000001,2300956,1934701952.0],[19970919,1172.3600000000001,1174.76,1185.09,1168.8600000000001,1184.52,2018437,1763293056.0],[19970922,1184.52,1184.49,1185.1000000000001,1102.6100000000001,1103.97,3062643,2514808064.0],[19970923,1103.97,1096.18,1105.28,1025.13,1041.96,4299589,3080963072.0],[19970924,1041.96,1064.66,1110.1000000000001,1064.66,1110.01,4964027,4081336064.0],[19970925,1110.01,1118.3600000000001,1130.1200000000001,1106.24,1117.01,4336333,3583652096.0],[19970926,1117.01,1118.69,1118.94,1094.42,1109.63,2741706,2232000000.0],[19970929,1109.63,1106.34,1106.34,1079.34,1084.07,2436154,2094958976.0],[19970930,1084.07,1083.41,1100.38,1083.23,1097.38,2045300,1766505984.0],[19971006,1097.38,1100.7,1105.41,1091.15,1098.9,1565933,1298081024.0],[19971007,1098.9,1098.29,1102.71,1087.01,1102.57,1776031,1323421056.0],[19971008,1102.57,1122.96,1140.93,1116.71,1134.8600000000001,2971081,2433351936.0],[19971009,1134.8600000000001,1134.59,1138.65,1120.08,1122.46,2033870,1622114048.0],[19971010,1122.46,1121.33,1131.57,1120.51,1130.78,1984634,1582066944.0],[19971013,1130.78,1136.42,1138.4,1117.38,1119.81,1925050,1534104960.0],[19971014,1119.81,1116.29,1118.02,1105.7,1117.92,1553945,1211513984.0],[19971015,1117.92,1119.1000000000001,1129.65,1116.42,1125.78,2157625,1798745984.0],[19971016,1125.78,1131.4,1151.39,1131.39,1150.3,3404560,3357967872.0],[19971017,1150.3,1155.42,1180.21,1153.89,1176.48,4629363,4871954944.0],[19971020,1176.48,1183.74,1191.04,1173.55,1187.3600000000001,4641295,4910581760.0],[19971021,1187.3600000000001,1190.49,1192.34,1179.57,1191.8700000000001,4258270,4349955072.0],[19971022,1191.8700000000001,1193.7,1203.01,1168.45,1177.52,6127194,6782919168.0],[19971023,1177.52,1178.98,1186.06,1170.23,1173.3600000000001,4180154,4351262208.0],[19971024,1173.3600000000001,1172.88,1179.8,1164.06,1178.3,3803743,3682157056.0],[19971027,1178.3,1183.64,1235.94,1183.64,1235.82,6603041,7016540160.0],[19971028,1235.82,1239.58,1241.83,1172.89,1177.92,5277207,5622448128.0],[19971029,1177.92,1168.22,1188.79,1162.98,1184.08,3611315,3642467072.0],[19971030,1184.08,1189.26,1207.97,1173.64,1174.84,4849048,5120577024.0],[19971031,1174.84,1164.91,1181.5,1158.73,1180.39,3077217,2986041088.0],[19971103,1180.39,1181.16,1185.06,1176.54,1180.8500000000001,2586729,2545630976.0],[19971104,1180.8500000000001,1180.8600000000001,1190.47,1180.8600000000001,1184.7,2391581,2250394112.0],[19971105,1184.7,1186.09,1194.67,1179.3500000000001,1194.03,4979414,4417063936.0],[19971106,1194.03,1198.65,1203.08,1179.58,1181.1200000000001,4329503,4423905792.0],[19971107,1181.1200000000001,1181.77,1195.74,1177.63,1195.14,3657567,3645254912.0],[19971110,1195.14,1199.3600000000001,1202.57,1178.63,1185.78,4018528,4256390912.0],[19971111,1185.78,1183.41,1187.74,1168.48,1186.63,3026720,3042721024.0],[19971112,1186.63,1190.01,1193.53,1171.56,1174.18,2987208,2944480000.0],[19971113,1174.18,1169.7,1185.28,1157.29,1185.02,3025829,2974609920.0],[19971114,1185.02,1187.3500000000001,1208.84,1181.68,1197.83,3958521,3911844096.0],[19971117,1197.83,1210.67,1213.22,1190.43,1191.33,2761906,2724621056.0],[19971118,1191.33,1190.26,1193.31,1182.6000000000001,1183.34,2588663,2550011904.0],[19971119,1183.34,1185.1000000000001,1191.96,1175.78,1181.6200000000001,2695811,2456818944.0],[19971120,1181.6200000000001,1182.73,1189.49,1169.09,1172.42,3279574,2911639040.0],[19971121,1172.42,1168.96,1169.1000000000001,1152.0,1158.55,3000667,2793787904.0],[19971124,1158.55,1150.41,1150.56,1122.93,1124.94,3001281,2669792000.0],[19971125,1124.94,1120.8600000000001,1131.1200000000001,1114.13,1125.52,3612264,3629595904.0],[19971126,1125.52,1126.59,1143.81,1124.47,1143.81,2367538,2121198976.0],[19971127,1143.81,1141.77,1141.97,1120.51,1122.51,2530182,2320975104.0],[19971128,1122.51,1117.56,1139.64,1114.43,1139.6200000000001,2670978,2654187008.0],[19971201,1139.6200000000001,1137.58,1139.29,1130.44,1133.08,2323847,2372620032.0],[19971202,1133.08,1133.59,1139.6000000000001,1128.5,1130.16,1884877,1795814016.0],[19971203,1130.16,1129.77,1130.31,1121.59,1122.54,1927211,1808203008.0],[19971204,1122.54,1121.8,1137.01,1119.2,1135.8700000000001,2305944,2286490880.0],[19971205,1135.8700000000001,1139.47,1144.22,1134.93,1136.2,2411639,2286161920.0],[19971208,1136.2,1140.54,1143.08,1136.57,1139.3600000000001,2106005,1948707968.0],[19971209,1139.3600000000001,1139.8,1148.17,1137.31,1148.17,2156158,2098962048.0],[19971210,1148.17,1150.47,1158.98,1149.33,1157.84,2380377,2290330112.0],[19971211,1157.84,1159.05,1159.75,1145.54,1159.16,2331296,2531418112.0],[19971212,1159.16,1160.22,1165.81,1153.43,1153.84,2586479,2881841920.0],[19971215,1153.84,1155.72,1168.05,1155.6000000000001,1168.02,3185658,3364495104.0],[19971216,1168.02,1170.46,1174.8,1165.6000000000001,1174.8,3366734,3782595072.0],[19971217,1174.8,1169.64,1169.73,1145.89,1146.52,3349147,3670103040.0],[19971218,1146.52,1142.1000000000001,1159.1100000000001,1138.39,1154.16,3075994,3207002880.0],[19971219,1154.16,1154.7,1161.8700000000001,1151.14,1160.76,3265242,3364940032.0],[19971222,1160.76,1162.68,1169.02,1153.44,1169.0,4253123,4949745152.0],[19971223,1169.0,1171.9,1176.92,1165.05,1171.25,3333939,3812491008.0],[19971224,1171.25,1171.73,1173.54,1164.8500000000001,1169.66,3198896,3370520064.0],[19971225,1169.66,1170.56,1181.47,1169.99,1181.27,3616646,4138141952.0],[19971226,1181.27,1187.75,1194.23,1186.52,1191.91,4218065,4872863744.0],[19971229,1191.91,1196.29,1198.97,1185.65,1186.6000000000001,3714098,3931172096.0],[19971230,1186.6000000000001,1186.13,1193.6200000000001,1179.55,1181.14,2824186,2972268032.0],[19971231,1181.14,1182.25,1195.04,1182.24,1194.1000000000001,3122118,3601425920.0],[19980105,1194.1000000000001,1200.94,1220.49,1200.22,1220.47,4405844,5383873024.0],[19980106,1220.47,1223.73,1233.63,1215.4,1233.6200000000001,5186466,6226787840.0],[19980107,1233.6200000000001,1233.95,1244.09,1231.14,1244.07,5799468,6338030080.0],[19980108,1244.07,1243.1200000000001,1250.0,1235.88,1237.16,4096862,4562875904.0],[19980109,1237.16,1233.7,1244.99,1221.29,1239.9,5381496,6421216768.0],[19980112,1239.9,1242.21,1246.65,1226.39,1226.96,5769967,6670899200.0],[19980113,1226.96,1211.88,1211.88,1110.08,1167.64,7225784,9022725120.0],[19980114,1167.64,1170.34,1203.24,1170.32,1202.21,5729179,6275423232.0],[19980115,1202.21,1210.42,1217.8600000000001,1196.14,1215.43,5563336,5734376960.0],[19980116,1215.43,1215.82,1220.97,1207.91,1213.96,4144425,4617707008.0],[19980119,1213.96,1215.4,1216.98,1205.47,1213.1200000000001,3274312,3690653952.0],[19980120,1213.1200000000001,1211.27,1215.57,1195.38,1203.71,3158659,3501964032.0],[19980121,1203.71,1201.98,1209.68,1198.22,1200.2,3085989,2916666880.0],[19980122,1200.2,1200.52,1207.45,1194.38,1204.43,4399395,4150379008.0],[19980123,1204.43,1206.49,1224.1200000000001,1206.45,1222.91,3599331,3482348032.0],[19980209,1222.91,1257.99,1262.6200000000001,1244.42,1248.04,4378577,4678220800.0],[19980210,1248.04,1248.59,1248.59,1233.69,1236.51,5341232,4923077120.0],[19980211,1236.51,1234.18,1251.45,1233.53,1250.23,4830318,4388084224.0],[19980212,1250.23,1253.38,1254.41,1241.99,1246.29,4764426,4604214784.0],[19980213,1246.29,1246.73,1251.91,1241.82,1245.91,4109074,4490527232.0],[19980216,1245.91,1246.79,1247.96,1230.91,1236.23,4631225,5026706944.0],[19980217,1236.23,1234.83,1240.57,1228.1100000000001,1238.5,3536169,3761720064.0],[19980218,1238.5,1239.63,1240.17,1225.49,1229.83,4625791,4701663232.0],[19980219,1229.83,1229.8,1235.49,1223.93,1232.58,3317386,3370115072.0],[19980220,1232.58,1234.6000000000001,1237.91,1224.58,1226.02,3175072,3234478080.0],[19980223,1226.02,1217.8500000000001,1217.8500000000001,1195.88,1208.6000000000001,3821343,3962984960.0],[19980224,1208.6000000000001,1206.92,1216.3500000000001,1206.09,1208.21,3539197,3313786112.0],[19980225,1208.21,1208.52,1209.49,1191.75,1194.67,3446561,3373128960.0],[19980226,1194.67,1193.0,1206.67,1189.51,1206.67,3160967,3272280064.0],[19980227,1206.67,1209.44,1213.72,1202.8600000000001,1206.53,3593287,3661349888.0],[19980302,1206.53,1196.74,1205.74,1182.6100000000001,1188.3,4856204,4869275136.0],[19980303,1188.3,1186.52,1201.8,1185.3,1201.78,3573233,3521327104.0],[19980304,1201.78,1204.94,1214.0,1201.25,1213.25,3607880,4082917120.0],[19980305,1213.25,1217.8500000000001,1219.28,1206.3700000000001,1207.54,3232755,3584568064.0],[19980306,1207.54,1208.74,1208.97,1202.1200000000001,1206.45,3091971,3322543104.0],[19980309,1206.45,1207.95,1208.6100000000001,1197.56,1200.83,3102638,3505223936.0],[19980310,1200.83,1199.6200000000001,1205.83,1186.55,1199.83,2997510,3303258112.0],[19980311,1199.83,1201.26,1210.52,1187.44,1190.03,3669808,4360007168.0],[19980312,1190.03,1187.53,1188.28,1175.55,1178.97,2515405,2610192896.0],[19980313,1178.97,1177.81,1184.96,1176.0,1184.96,2367059,2474820096.0],[19980316,1184.96,1186.18,1188.6100000000001,1179.44,1188.48,3048748,3387109888.0],[19980317,1188.48,1193.66,1202.83,1193.23,1202.83,3760056,4255075072.0],[19980318,1202.83,1204.1000000000001,1204.74,1191.9,1193.9,3662842,4043563008.0],[19980319,1193.9,1192.39,1195.82,1184.8700000000001,1188.71,3449719,3511040000.0],[19980320,1188.71,1188.59,1192.32,1183.24,1187.5,2827447,2957061888.0],[19980323,1187.5,1186.56,1186.8600000000001,1178.04,1179.8600000000001,3642773,3908759040.0],[19980324,1179.8600000000001,1180.09,1194.05,1179.97,1194.01,3544912,3714162944.0],[19980325,1194.01,1207.6100000000001,1209.76,1188.8500000000001,1191.55,4155233,4602113024.0],[19980326,1191.55,1191.0,1193.81,1186.22,1188.8600000000001,4553329,4500583936.0],[19980327,1188.8600000000001,1189.4,1223.92,1188.8500000000001,1223.56,6863328,7215240192.0],[19980330,1223.56,1230.94,1249.44,1228.29,1249.43,7331466,7915189760.0],[19980331,1249.43,1251.34,1252.24,1238.64,1243.01,6118814,6429037056.0],[19980401,1243.01,1243.3700000000001,1255.01,1240.05,1254.96,6247574,6740955136.0],[19980402,1254.96,1259.59,1285.03,1259.58,1269.01,10351710,11033227264.0],[19980403,1269.01,1268.56,1286.1000000000001,1266.03,1286.08,7949201,8403443200.0],[19980406,1286.08,1291.6100000000001,1306.38,1286.43,1306.3700000000001,10246201,10254905344.0],[19980407,1306.3700000000001,1308.55,1310.28,1296.54,1303.14,16307925,9296909312.0],[19980408,1303.14,1303.4,1322.82,1302.41,1322.79,14182201,11282428928.0],[19980409,1322.79,1326.44,1328.78,1288.88,1297.22,15162592,12499861504.0],[19980410,1297.22,1294.6100000000001,1311.52,1293.58,1311.51,14670126,10336776192.0],[19980413,1311.51,1319.94,1326.29,1311.83,1318.38,12153267,10899426304.0],[19980414,1318.38,1318.27,1320.9,1304.3700000000001,1313.72,8585073,7163332096.0],[19980415,1313.72,1314.16,1324.7,1314.06,1324.7,9584528,7580655104.0],[19980416,1324.7,1324.03,1326.42,1312.56,1316.24,9470129,8403793920.0],[19980417,1316.24,1311.54,1311.73,1291.08,1298.1000000000001,8814690,7626521088.0],[19980420,1298.1000000000001,1292.16,1302.98,1286.58,1296.0,7408490,7018780160.0],[19980421,1296.0,1296.77,1307.8500000000001,1295.05,1304.7,6579648,5873254912.0],[19980422,1304.7,1307.83,1333.06,1307.83,1332.18,7936563,7483210240.0],[19980423,1332.18,1337.48,1340.25,1321.04,1324.55,10676462,8477715968.0],[19980424,1324.55,1324.45,1331.8500000000001,1313.6000000000001,1315.16,9745144,8411666944.0],[19980427,1315.16,1314.3500000000001,1318.79,1303.48,1310.3700000000001,11094552,8623431680.0],[19980428,1310.3700000000001,1315.34,1333.09,1315.32,1332.99,9613649,8137355776.0],[19980429,1332.99,1337.89,1341.58,1328.56,1332.49,8297184,7002967040.0],[19980430,1332.49,1336.01,1343.46,1335.54,1343.44,8903934,7520545792.0],[19980504,1343.44,1353.05,1355.51,1345.3500000000001,1352.92,11067587,8992205824.0],[19980505,1352.92,1355.04,1356.05,1346.59,1352.52,8053406,6802926080.0],[19980506,1352.52,1352.72,1355.65,1341.8,1348.41,7666869,7525547008.0],[19980507,1348.41,1348.88,1352.55,1326.65,1327.8700000000001,7990520,8213467136.0],[19980508,1327.8700000000001,1324.74,1357.6000000000001,1324.72,1357.59,16894024,10338143232.0],[19980511,1357.59,1367.24,1368.02,1351.59,1354.6000000000001,13462805,11730668544.0],[19980512,1354.6000000000001,1358.95,1360.06,1342.73,1349.64,8706152,7618459136.0],[19980513,1349.64,1351.18,1369.3,1351.0,1369.26,10226006,9222568960.0],[19980514,1369.26,1373.17,1376.29,1360.89,1367.1200000000001,12414097,9864662016.0],[19980515,1367.1200000000001,1373.42,1379.1200000000001,1361.84,1368.08,10248334,8489564160.0],[19980518,1368.08,1373.67,1376.38,1360.46,1368.18,8319169,6608844800.0],[19980519,1368.18,1370.67,1372.8700000000001,1355.53,1362.29,6298240,5489381888.0],[19980520,1362.29,1362.69,1365.1000000000001,1352.16,1357.43,6764053,6521455104.0],[19980521,1357.43,1356.95,1367.71,1350.26,1366.65,6776882,6230987776.0],[19980522,1366.65,1371.3600000000001,1379.89,1370.72,1375.81,8017857,8157572096.0],[19980525,1375.81,1380.1200000000001,1389.65,1376.2,1389.3600000000001,10732481,10209896448.0],[19980526,1389.3600000000001,1392.75,1394.43,1383.75,1390.41,8765617,8991478784.0],[19980527,1390.41,1393.73,1399.54,1390.55,1399.54,8848126,9093962752.0],[19980528,1399.54,1402.8500000000001,1405.58,1392.9,1397.89,8328588,8171867136.0],[19980529,1397.89,1402.67,1411.34,1402.01,1411.2,9529063,9586862080.0],[19980601,1411.2,1418.3500000000001,1420.55,1411.06,1415.57,9874474,10268972032.0],[19980602,1415.57,1419.22,1419.57,1402.6200000000001,1413.08,7972457,7690210816.0],[19980603,1413.08,1415.01,1421.1200000000001,1413.1100000000001,1420.0,8580941,7470886912.0],[19980604,1420.0,1420.98,1422.97,1402.74,1406.3,7656561,7396794880.0],[19980605,1406.3,1404.07,1414.3600000000001,1390.63,1408.6100000000001,7588433,8037844992.0],[19980608,1408.6100000000001,1411.95,1415.18,1401.05,1403.73,6701363,6992848896.0],[19980609,1403.73,1400.34,1400.34,1357.46,1369.65,7246414,7169710080.0],[19980610,1369.65,1367.74,1377.83,1359.39,1368.29,5367167,5812779008.0],[19980611,1368.29,1367.55,1371.15,1346.06,1347.67,4254870,4163335936.0],[19980612,1347.67,1373.1100000000001,1383.46,1365.08,1383.38,5443594,5457820160.0],[19980615,1383.38,1385.32,1386.98,1359.8700000000001,1365.34,5507571,5924895744.0],[19980616,1365.34,1362.59,1362.59,1323.52,1348.58,5949757,5903299072.0],[19980617,1348.58,1349.0,1356.66,1344.44,1348.94,5147301,4938423808.0],[19980618,1348.94,1352.23,1372.1200000000001,1352.23,1370.68,5257332,4870895104.0],[19980619,1370.68,1376.19,1392.8700000000001,1376.19,1392.8700000000001,5378912,6031252992.0],[19980622,1392.8700000000001,1400.46,1401.51,1392.05,1399.3500000000001,6452476,7500145152.0],[19980623,1399.3500000000001,1398.23,1398.7,1385.45,1397.95,6406339,7356984832.0],[19980624,1397.95,1399.7,1402.13,1390.8500000000001,1401.74,6325976,6843273216.0],[19980625,1401.74,1402.95,1404.04,1377.17,1382.03,5073839,5267846144.0],[19980626,1382.03,1383.29,1388.55,1376.4,1385.6100000000001,10186615,6308044800.0],[19980629,1385.6100000000001,1387.02,1387.19,1356.21,1361.43,6024096,5224248832.0],[19980630,1361.43,1360.6100000000001,1363.59,1335.21,1339.2,3818876,3850838016.0],[19980701,1339.2,1363.26,1367.14,1315.18,1316.44,5559218,4942227968.0],[19980702,1316.44,1314.1000000000001,1331.65,1296.99,1331.65,4854005,4510609920.0],[19980703,1331.65,1335.83,1341.73,1327.79,1335.1200000000001,5457141,4891871232.0],[19980706,1335.1200000000001,1339.26,1339.67,1313.27,1315.28,4638334,4193358080.0],[19980707,1315.28,1313.64,1324.4,1307.9,1324.4,3525750,3186784000.0],[19980708,1324.4,1326.81,1339.16,1326.6200000000001,1338.98,3470800,3304296960.0],[19980709,1338.98,1341.3500000000001,1344.43,1336.66,1343.23,4003033,3425595904.0],[19980710,1343.23,1344.74,1360.64,1344.63,1360.6100000000001,5306802,4362800128.0],[19980713,1360.6100000000001,1362.68,1362.99,1352.15,1358.81,4803894,4564680192.0],[19980714,1358.81,1360.6100000000001,1361.18,1334.7,1336.55,5156275,5124187136.0],[19980715,1336.55,1332.41,1341.64,1326.32,1335.46,4341284,4391414784.0],[19980716,1335.46,1335.29,1337.64,1317.88,1325.63,4360946,4377804800.0],[19980717,1325.63,1325.88,1330.81,1311.75,1314.71,5131269,4770898944.0],[19980720,1314.71,1311.05,1311.15,1278.3,1287.07,4861580,4319605760.0],[19980721,1287.07,1285.78,1318.93,1284.79,1313.01,4080813,3779568896.0],[19980722,1313.01,1312.22,1312.3600000000001,1295.6100000000001,1299.14,3498175,3424332032.0],[19980723,1299.14,1299.21,1316.28,1299.15,1316.27,4113473,3449140992.0],[19980724,1316.27,1317.84,1330.49,1317.84,1326.82,4113458,3990935040.0],[19980727,1326.82,1328.33,1328.72,1314.73,1321.89,3961292,3569114112.0],[19980728,1321.89,1321.63,1324.27,1313.2,1317.94,3412018,3003386112.0],[19980729,1317.94,1317.92,1321.26,1308.26,1311.94,3855932,3273113088.0],[19980730,1311.94,1312.8500000000001,1318.02,1309.77,1315.3,9867690,4189178880.0],[19980731,1315.3,1316.3,1319.3500000000001,1312.3700000000001,1316.91,4834314,3713484032.0],[19980803,1316.91,1315.13,1315.47,1301.26,1301.67,4215979,3074415104.0],[19980804,1301.67,1299.72,1299.72,1283.19,1293.45,4173335,3037176064.0],[19980805,1293.45,1293.7,1307.48,1293.1200000000001,1307.44,5707598,3159965952.0],[19980806,1307.44,1310.29,1312.6000000000001,1292.39,1294.16,6253656,3369197056.0],[19980807,1294.16,1292.08,1292.31,1267.92,1271.06,5690891,4649278976.0],[19980810,1271.06,1262.0,1262.03,1227.47,1234.58,4900474,3578075904.0],[19980811,1234.58,1230.3700000000001,1241.78,1206.63,1207.67,3633763,2877958912.0],[19980812,1207.67,1204.3600000000001,1207.72,1158.78,1190.55,5317029,4066714112.0],[19980813,1190.55,1193.3600000000001,1205.8500000000001,1185.57,1204.18,4221579,3511910912.0],[19980814,1204.18,1202.3700000000001,1202.3700000000001,1165.8600000000001,1168.02,4696101,3596606976.0],[19980817,1168.02,1152.67,1152.67,1068.65,1070.41,5375552,3658404096.0],[19980818,1070.41,1054.18,1094.3700000000001,1043.02,1071.3,5317462,3469349888.0],[19980819,1071.3,1072.74,1126.08,1072.72,1126.08,7208351,4056400896.0],[19980820,1126.08,1128.75,1149.95,1113.8500000000001,1149.9,6448744,4421026816.0],[19980821,1149.9,1149.6200000000001,1178.73,1141.5,1177.6200000000001,7177144,5095424000.0],[19980824,1177.6200000000001,1178.55,1190.88,1166.14,1178.55,7300018,5527000064.0],[19980825,1178.55,1174.4,1179.1000000000001,1159.38,1179.06,6372416,4913848832.0],[19980826,1179.06,1174.84,1182.33,1159.52,1160.28,6649824,4179886080.0],[19980827,1160.28,1152.3500000000001,1154.69,1142.16,1145.21,4684743,3346545920.0],[19980828,1145.21,1139.81,1146.51,1125.19,1129.72,4509611,3080069888.0],[19980831,1129.72,1117.97,1150.22,1072.42,1150.22,5619874,3602255104.0],[19980901,1150.22,1142.5,1163.17,1123.63,1143.1200000000001,5628313,3920489984.0],[19980902,1143.1200000000001,1137.3,1149.26,1129.8,1136.89,4064582,2597047040.0],[19980903,1136.89,1136.44,1151.0,1136.13,1147.19,3663040,2569646080.0],[19980904,1147.19,1148.95,1169.46,1148.94,1163.52,5281646,3532005888.0],[19980907,1163.52,1168.3600000000001,1178.3700000000001,1163.2,1178.3700000000001,4911553,3493112064.0],[19980908,1178.3700000000001,1181.06,1185.09,1166.65,1167.59,6029163,3928537088.0],[19980909,1167.59,1165.65,1190.73,1162.46,1190.68,6324413,5399554048.0],[19980910,1190.68,1194.8700000000001,1219.79,1194.1100000000001,1213.67,10198488,8047304192.0],[19980911,1213.67,1214.83,1225.14,1206.6100000000001,1218.0,8697549,7037564928.0],[19980914,1218.0,1219.31,1239.76,1214.44,1239.6000000000001,12534141,8366423040.0],[19980915,1239.6000000000001,1240.94,1245.42,1228.8700000000001,1230.1200000000001,10612345,7671534080.0],[19980916,1230.1200000000001,1226.9,1252.2,1225.29,1252.13,9433905,7495916032.0],[19980917,1252.13,1257.3700000000001,1264.39,1226.72,1233.7,11202741,10078534656.0],[19980918,1233.7,1227.56,1233.4,1199.58,1207.0,8900629,7731049984.0],[19980921,1207.0,1199.16,1222.3700000000001,1193.82,1222.3700000000001,6055262,5043799040.0],[19980922,1222.3700000000001,1224.39,1229.6100000000001,1214.01,1222.63,5342995,4497092096.0],[19980923,1222.63,1223.99,1233.79,1222.3600000000001,1229.8600000000001,5420650,4338385920.0],[19980924,1229.8600000000001,1231.04,1232.27,1196.92,1199.06,7174932,6124768768.0],[19980925,1199.06,1194.31,1221.57,1192.07,1221.57,5319848,4344755200.0],[19980928,1221.57,1224.26,1239.8,1217.65,1230.21,7004807,5522941952.0],[19980929,1230.21,1231.89,1239.1000000000001,1226.84,1231.74,5591016,4396583936.0],[19980930,1231.74,1233.58,1242.94,1233.42,1242.89,5625925,4254169088.0],[19981005,1242.89,1245.73,1246.6000000000001,1231.4,1234.77,4516906,3733584896.0],[19981006,1234.77,1234.14,1237.84,1214.82,1217.45,5021874,3913445888.0],[19981007,1217.45,1214.3600000000001,1219.1000000000001,1207.92,1213.78,5287307,3957596928.0],[19981008,1213.78,1215.95,1228.73,1215.8700000000001,1228.71,4929026,4011365888.0],[19981009,1228.71,1231.94,1241.05,1229.84,1236.93,6348819,5328940032.0],[19981012,1236.93,1239.56,1247.24,1227.8500000000001,1247.14,7066336,6107140096.0],[19981013,1247.14,1250.67,1257.3500000000001,1239.77,1244.06,7042688,6240641024.0],[19981014,1244.06,1243.71,1247.66,1234.06,1240.59,5336658,4584119808.0],[19981015,1240.59,1243.19,1254.84,1241.25,1254.81,6310986,5767920128.0],[19981016,1254.81,1259.14,1263.71,1249.93,1251.52,7032115,6400559104.0],[19981019,1251.52,1255.05,1256.75,1240.44,1246.23,5732253,5127540224.0],[19981020,1246.23,1248.23,1251.43,1238.3,1243.64,5458393,4485679104.0],[19981021,1243.64,1243.53,1243.6000000000001,1206.1100000000001,1207.82,7476345,6631849984.0],[19981022,1207.82,1202.2,1216.16,1191.55,1216.09,6378509,5616711168.0],[19981023,1216.09,1217.1200000000001,1230.82,1215.47,1217.42,6731134,6125805056.0],[19981026,1217.42,1215.55,1215.55,1195.24,1208.26,6750586,6282014208.0],[19981027,1208.26,1207.2,1218.44,1204.73,1216.78,5132196,5009555968.0],[19981028,1216.78,1218.49,1226.1100000000001,1217.23,1225.92,5269681,5093203968.0],[19981029,1225.92,1226.92,1229.74,1214.92,1216.76,4597274,4361315840.0],[19981030,1216.76,1216.01,1225.64,1215.45,1217.31,4743823,4617648128.0],[19981102,1217.31,1217.33,1223.53,1210.84,1223.47,4461135,4354308096.0],[19981103,1223.47,1225.26,1236.96,1225.21,1236.8700000000001,4885394,4944154112.0],[19981104,1236.8700000000001,1239.49,1240.7,1232.78,1235.8,4665640,4593341952.0],[19981105,1235.8,1237.54,1253.31,1237.5,1253.27,6972048,6542883840.0],[19981106,1253.27,1258.69,1267.39,1257.17,1259.76,10208382,9537859584.0],[19981109,1259.76,1263.96,1283.1200000000001,1263.95,1283.1200000000001,8826007,8201195008.0],[19981110,1283.1200000000001,1283.91,1288.73,1275.19,1286.55,7928966,7427273216.0],[19981111,1286.55,1287.42,1288.3500000000001,1278.47,1286.19,6683827,6763768832.0],[19981112,1286.19,1286.55,1295.06,1278.94,1282.98,6767098,6813306880.0],[19981113,1282.98,1281.99,1285.92,1271.32,1282.5,5654940,5680309248.0],[19981116,1282.5,1284.33,1293.76,1281.6000000000001,1293.74,5847198,6068038144.0],[19981117,1293.74,1296.6200000000001,1300.15,1285.02,1290.59,5663035,5746116096.0],[19981118,1290.59,1291.0,1292.92,1281.59,1285.5,5470392,5253761024.0],[19981119,1285.5,1283.96,1284.13,1274.08,1275.6000000000001,4880250,5360676864.0],[19981120,1275.6000000000001,1272.65,1279.3700000000001,1271.65,1275.3700000000001,4515952,4669088768.0],[19981123,1275.3700000000001,1275.9,1278.08,1269.09,1273.78,4575309,4379611136.0],[19981124,1273.78,1274.44,1282.92,1274.41,1278.91,6733287,4514245120.0],[19981125,1278.91,1280.26,1283.96,1262.22,1263.8500000000001,4974215,4070542080.0],[19981126,1263.8500000000001,1260.07,1262.78,1247.84,1252.81,4361569,4052660992.0],[19981127,1252.81,1252.3700000000001,1259.04,1242.56,1245.08,4284000,3803064064.0],[19981130,1245.08,1244.92,1247.41,1238.13,1247.41,4055512,3468862976.0],[19981201,1247.41,1249.0,1251.8600000000001,1231.99,1234.3500000000001,3889073,3341403904.0],[19981202,1234.3500000000001,1233.16,1236.96,1222.64,1236.96,3429804,3123951104.0],[19981203,1236.96,1238.29,1239.26,1229.8500000000001,1232.5,3772250,3423570944.0],[19981204,1232.5,1232.43,1234.63,1213.55,1219.19,3704132,3267059968.0],[19981207,1219.19,1234.75,1237.69,1207.75,1209.54,3354886,2770054912.0],[19981208,1209.54,1209.83,1223.33,1209.81,1223.25,2982533,2289207040.0],[19981209,1223.25,1224.3500000000001,1225.98,1219.01,1224.08,2572519,2038386944.0],[19981210,1224.08,1224.14,1224.92,1203.06,1204.63,3518241,2692101120.0],[19981211,1204.63,1201.84,1214.24,1194.06,1214.21,3187156,2333381120.0],[19981214,1214.21,1214.6000000000001,1214.67,1194.65,1196.29,2830320,2160219904.0],[19981215,1196.29,1193.63,1194.89,1173.92,1194.84,3324084,2508850944.0],[19981216,1194.84,1194.94,1195.54,1180.8600000000001,1183.06,2407403,1898739968.0],[19981217,1183.06,1180.16,1180.16,1158.5,1160.09,3454944,2569096960.0],[19981218,1160.09,1155.75,1167.63,1150.72,1155.92,2867980,2080188032.0],[19981221,1155.92,1153.66,1163.23,1150.38,1154.42,2344527,1723090944.0],[19981222,1154.42,1155.63,1185.97,1155.6200000000001,1185.96,3527920,2689005056.0],[19981223,1185.96,1186.97,1187.91,1170.15,1172.51,2924637,2294147072.0],[19981224,1172.51,1171.7,1171.7,1161.84,1168.98,2660345,2187106048.0],[19981225,1168.98,1169.6000000000001,1178.91,1169.54,1173.91,2981992,2083992064.0],[19981228,1173.91,1175.63,1179.0,1157.69,1159.93,3370078,2208771072.0],[19981229,1159.93,1157.47,1157.56,1139.98,1142.72,3173318,2253671936.0],[19981230,1142.72,1141.88,1151.71,1125.55,1148.26,3716041,2546635008.0],[19981231,1148.26,1149.83,1153.15,1140.3500000000001,1146.7,2328965,1820800000.0],[19990104,1146.7,1144.88,1144.88,1124.21,1125.81,2345043,1384502016.0],[19990105,1125.81,1123.69,1123.69,1104.5,1119.96,2898565,1774082048.0],[19990106,1119.96,1120.66,1137.2,1120.4,1132.59,3260599,2233094912.0],[19990107,1132.59,1133.16,1140.48,1125.66,1137.72,3722046,2561915904.0],[19990108,1137.72,1138.76,1168.83,1138.76,1168.81,4440792,3511100928.0],[19990111,1168.81,1169.91,1174.42,1158.54,1172.81,3969268,3197229056.0],[19990112,1172.81,1171.74,1171.8600000000001,1158.29,1158.8600000000001,4637601,3650352128.0],[19990113,1158.8600000000001,1153.29,1159.94,1144.44,1148.15,4473307,3321099008.0],[19990114,1148.15,1145.89,1153.09,1142.3500000000001,1148.65,3234598,2566286080.0],[19990115,1148.65,1149.78,1150.67,1136.3,1137.3,3864012,3304964096.0],[19990118,1137.3,1135.08,1153.41,1126.7,1153.1100000000001,4481949,3582673920.0],[19990119,1153.1100000000001,1154.16,1160.26,1149.3700000000001,1158.55,4446651,3657462016.0],[19990120,1158.55,1159.02,1162.97,1148.8,1151.3700000000001,4076169,2786426112.0],[19990121,1151.3700000000001,1150.3,1158.51,1145.29,1158.49,4480849,3027257088.0],[19990122,1158.49,1159.91,1168.18,1157.14,1162.3500000000001,5549660,4005648896.0],[19990125,1162.3500000000001,1161.98,1162.43,1146.97,1148.1200000000001,7960339,3794242048.0],[19990126,1148.1200000000001,1145.06,1146.1200000000001,1132.95,1138.21,6222353,3322342912.0],[19990127,1138.21,1137.69,1146.5,1134.13,1146.49,7615983,3583482112.0],[19990128,1146.49,1147.8600000000001,1150.57,1137.1200000000001,1140.97,6275005,3989201920.0],[19990129,1140.97,1139.83,1140.1200000000001,1130.33,1134.67,5162285,3322373120.0],[19990201,1134.67,1131.65,1131.66,1118.54,1120.53,5090785,3096425984.0],[19990202,1120.53,1119.77,1126.4,1114.79,1126.4,4004043,2610935040.0],[19990203,1126.4,1126.84,1127.27,1115.13,1116.8600000000001,3722555,2576009984.0],[19990204,1116.8600000000001,1114.64,1114.68,1102.49,1103.49,3897462,2454233088.0],[19990205,1103.49,1101.47,1101.47,1079.21,1081.44,4102126,2556568064.0],[19990208,1081.44,1076.81,1082.45,1064.17,1065.81,3533488,2186032896.0],[19990209,1065.81,1065.9,1090.16,1065.9,1090.08,3285546,2031948032.0],[19990301,1090.08,1092.14,1098.3600000000001,1084.15,1097.97,2894492,1797017984.0],[19990302,1097.97,1098.29,1103.25,1090.04,1100.91,4053588,2445693952.0],[19990303,1100.91,1101.13,1128.77,1101.06,1128.73,5597743,3539460096.0],[19990304,1128.73,1130.34,1133.72,1120.7,1128.95,4962527,3411005952.0],[19990305,1128.95,1128.6100000000001,1137.95,1124.08,1132.3500000000001,5212455,3442650880.0],[19990308,1132.3500000000001,1133.5,1142.14,1128.38,1142.1000000000001,5640304,3636794880.0],[19990309,1142.1000000000001,1143.1000000000001,1145.7,1135.3700000000001,1136.94,5912828,4420589056.0],[19990310,1136.94,1136.02,1136.08,1127.17,1132.73,5333422,3495924992.0],[19990311,1132.73,1133.28,1153.84,1133.15,1149.92,6951642,4551087104.0],[19990312,1149.92,1151.99,1158.71,1148.66,1158.7,7076567,4894025216.0],[19990315,1158.7,1161.49,1169.69,1159.14,1164.63,7311777,5397574144.0],[19990316,1164.63,1164.79,1166.96,1155.93,1166.93,6607756,4578289152.0],[19990317,1166.93,1167.71,1173.04,1158.58,1159.09,7563520,5443816960.0],[19990318,1159.09,1155.27,1160.67,1147.56,1151.99,5943570,4138789888.0],[19990319,1151.99,1150.6000000000001,1172.93,1150.34,1172.93,7171807,6011076096.0],[19990322,1172.93,1175.67,1179.65,1168.33,1172.74,7707229,5916728832.0],[19990323,1172.74,1172.97,1174.47,1163.28,1170.94,8795011,4438627840.0],[19990324,1170.94,1171.3,1177.34,1167.1000000000001,1169.03,6140954,4170190080.0],[19990325,1169.03,1167.8600000000001,1167.8700000000001,1155.01,1156.8500000000001,5150348,3976590080.0],[19990326,1156.8500000000001,1155.34,1162.41,1154.93,1161.1200000000001,5171936,3806010880.0],[19990329,1161.1200000000001,1160.57,1169.5,1158.08,1169.48,5523942,4222296064.0],[19990330,1169.48,1171.1200000000001,1173.66,1156.04,1157.5,5152196,3725608960.0],[19990331,1157.5,1156.3700000000001,1159.53,1150.82,1158.05,4845340,3735814912.0],[19990401,1158.05,1158.68,1168.52,1158.44,1168.5,6211520,5198543872.0],[19990402,1168.5,1170.76,1184.43,1170.3,1184.4,7670170,6139558912.0],[19990405,1184.4,1188.93,1194.51,1187.05,1194.46,8075934,6521874944.0],[19990406,1194.46,1195.94,1199.84,1191.58,1199.6000000000001,6714713,5270182912.0],[19990407,1199.6000000000001,1200.22,1202.32,1193.72,1201.63,8147107,6090009088.0],[19990408,1201.63,1203.02,1205.41,1192.46,1202.46,8185200,5905563136.0],[19990409,1202.46,1203.44,1210.1000000000001,1196.74,1205.13,9816358,7360906752.0],[19990412,1205.13,1205.31,1205.67,1193.65,1195.33,10217185,7413284864.0],[19990413,1195.33,1192.14,1193.32,1174.13,1178.19,7360986,5287455744.0],[19990414,1178.19,1176.77,1184.17,1174.26,1181.51,5327962,4044188928.0],[19990415,1181.51,1182.2,1185.59,1168.59,1170.6100000000001,7373398,5020672000.0],[19990416,1170.6100000000001,1168.9,1175.03,1162.31,1166.23,7265760,5029438976.0],[19990419,1166.23,1164.6100000000001,1166.04,1156.6000000000001,1159.47,7694340,4878572032.0],[19990420,1159.47,1160.05,1171.6000000000001,1159.56,1171.6000000000001,10702547,5006671872.0],[19990421,1171.6000000000001,1171.94,1173.52,1143.04,1144.06,9526432,5125788160.0],[19990422,1144.06,1137.91,1140.89,1110.64,1137.16,9098430,5278199808.0],[19990423,1137.16,1137.6000000000001,1144.77,1135.6000000000001,1139.99,6882101,4018437120.0],[19990426,1139.99,1139.64,1140.17,1111.99,1112.79,6051147,3548524032.0],[19990427,1112.79,1108.91,1108.91,1089.75,1091.69,5644691,3270296064.0],[19990428,1091.69,1090.8700000000001,1112.29,1087.79,1091.08,4744784,3310134016.0],[19990429,1091.08,1091.05,1116.41,1090.56,1116.4,5171996,3409800960.0],[19990430,1116.4,1116.1000000000001,1122.22,1114.17,1120.92,4253888,2791823104.0],[19990504,1120.92,1120.9,1121.91,1108.89,1111.75,4116190,2563799040.0],[19990505,1111.75,1110.93,1116.96,1105.34,1116.93,4390900,2429904896.0],[19990506,1116.93,1116.8500000000001,1128.9,1116.63,1128.22,6408001,3151739904.0],[19990507,1128.22,1129.53,1131.49,1117.93,1120.73,5844556,3129378048.0],[19990510,1120.73,1107.3600000000001,1107.3600000000001,1065.18,1071.92,6894576,3869391104.0],[19990511,1071.92,1072.04,1095.4,1072.04,1095.4,4355407,2515506944.0],[19990512,1095.4,1096.73,1104.8,1092.78,1099.99,3972699,2501424128.0],[19990513,1099.99,1100.8500000000001,1101.3500000000001,1086.45,1088.8600000000001,3669559,2195824896.0],[19990514,1088.8600000000001,1087.94,1088.0,1060.5,1063.27,4872968,2890373888.0],[19990517,1063.27,1057.48,1072.16,1047.83,1065.55,3763486,2278309888.0],[19990518,1065.55,1066.51,1075.65,1058.38,1059.8700000000001,4014344,2163379968.0],[19990519,1059.8700000000001,1058.7,1109.1100000000001,1057.72,1109.08,5998670,4245466880.0],[19990520,1109.08,1114.65,1147.72,1113.31,1147.7,10682714,7458526208.0],[19990521,1147.7,1154.8,1170.14,1152.26,1168.72,15725664,10250412032.0],[19990524,1168.72,1173.13,1215.21,1164.89,1213.65,20753841,14518460416.0],[19990525,1213.65,1223.1200000000001,1244.84,1198.06,1202.88,28760268,17285814272.0],[19990526,1202.88,1199.22,1236.14,1195.84,1236.04,16224773,12468444160.0],[19990527,1236.04,1247.32,1283.02,1247.32,1283.02,22595435,18456672256.0],[19990528,1283.02,1291.96,1294.64,1260.71,1277.15,31988930,17798008832.0],[19990531,1277.15,1287.07,1303.48,1253.25,1279.32,23491568,17662132224.0],[19990601,1279.32,1283.3,1311.6000000000001,1276.1100000000001,1311.59,17267709,14140346368.0],[19990602,1311.59,1319.83,1330.27,1287.01,1287.93,22258024,18089381888.0],[19990603,1287.93,1280.47,1286.91,1259.0,1268.32,16675243,13158670336.0],[19990604,1268.32,1271.16,1288.0,1271.16,1285.57,13694202,11816290304.0],[19990607,1285.57,1287.46,1326.6100000000001,1285.15,1326.51,15675229,13519082496.0],[19990608,1326.51,1336.03,1341.64,1319.49,1333.64,16211955,14104974336.0],[19990609,1333.64,1334.84,1350.13,1323.98,1348.6000000000001,15654796,13238927360.0],[19990610,1348.6000000000001,1371.0,1382.07,1353.56,1364.34,24901611,19034271744.0],[19990611,1364.34,1364.27,1376.77,1359.27,1370.39,18858086,14586264576.0],[19990614,1370.39,1382.53,1427.76,1382.53,1427.7,25317212,18453704704.0],[19990615,1427.7,1453.33,1477.14,1366.65,1387.59,37536056,28330375168.0],[19990616,1387.59,1402.34,1460.16,1402.3,1460.16,25225912,21032579072.0],[19990617,1460.16,1483.06,1501.01,1450.2,1501.0,36513474,29429415936.0],[19990618,1501.0,1511.88,1516.1200000000001,1480.98,1498.91,36149516,28222572544.0],[19990621,1498.91,1506.82,1546.6100000000001,1503.4,1546.4,30725936,24848769024.0],[19990622,1546.4,1551.8700000000001,1564.44,1524.49,1564.44,31734958,23869116416.0],[19990623,1564.44,1571.27,1606.5,1566.6200000000001,1606.5,30300285,27060099072.0],[19990624,1606.5,1615.63,1654.55,1611.98,1654.1100000000001,37749196,33124849664.0],[19990625,1654.1100000000001,1665.98,1705.21,1591.07,1593.8500000000001,57354741,44321058816.0],[19990628,1593.8500000000001,1606.28,1693.16,1606.28,1693.16,41483276,31970564096.0],[19990629,1693.16,1722.73,1742.14,1691.3400000000001,1739.2,40209917,34300194816.0],[19990630,1739.2,1755.56,1756.18,1666.01,1689.42,48952197,38090117120.0],[19990701,1689.42,1678.83,1678.83,1540.03,1560.78,31316554,26849738752.0],[19990702,1560.78,1570.56,1620.54,1532.44,1613.53,34411642,25199937536.0],[19990705,1613.53,1627.24,1630.38,1573.73,1581.81,24206932,19180019712.0],[19990706,1581.81,1568.83,1580.23,1504.3600000000001,1517.25,17988445,13532276736.0],[19990707,1517.25,1515.16,1568.67,1507.54,1568.65,15735925,13045664768.0],[19990708,1568.65,1579.14,1591.13,1560.43,1577.98,14412226,13536166912.0],[19990709,1577.98,1577.79,1594.57,1563.16,1584.75,13456552,12909277184.0],[19990712,1584.75,1588.38,1589.9,1545.56,1559.73,14106784,12912430080.0],[19990713,1559.73,1547.3400000000001,1547.3400000000001,1511.43,1524.82,12427237,9685298176.0],[19990714,1524.82,1526.97,1559.66,1526.22,1559.52,11221950,9940440064.0],[19990715,1559.52,1565.04,1567.82,1545.07,1549.33,15985895,10344096768.0],[19990716,1549.33,1547.46,1547.6000000000001,1512.78,1519.74,14947690,10009327616.0],[19990719,1519.74,1500.44,1509.99,1473.23,1479.07,12366913,9037205504.0],[19990720,1479.07,1476.02,1574.74,1471.5,1574.6000000000001,17321519,12556525568.0],[19990721,1574.6000000000001,1586.88,1626.95,1573.7,1609.81,27940669,22777661440.0],[19990722,1609.81,1606.8500000000001,1606.8500000000001,1548.49,1550.73,17858272,14779455488.0],[19990723,1550.73,1552.24,1597.18,1552.23,1585.98,13309310,11733004288.0],[19990726,1585.98,1592.41,1607.07,1587.3700000000001,1602.03,12457632,10855022592.0],[19990727,1602.03,1605.3700000000001,1607.04,1580.81,1590.71,11621829,10120429568.0],[19990728,1590.71,1592.45,1609.79,1584.24,1597.19,10704968,9943653376.0],[19990729,1597.19,1610.1100000000001,1615.74,1585.83,1595.8600000000001,8751040,8343902208.0],[19990730,1595.8600000000001,1599.93,1605.27,1587.33,1601.45,14566332,9152941056.0],[19990802,1601.45,1607.06,1622.38,1603.3600000000001,1616.27,11668376,10526144512.0],[19990803,1616.27,1622.3,1626.91,1609.1200000000001,1626.8400000000001,12637703,10707567616.0],[19990804,1626.8400000000001,1630.99,1649.25,1630.99,1649.1200000000001,15292167,13107950592.0],[19990805,1649.1200000000001,1654.52,1658.69,1641.8600000000001,1653.53,14629057,13430034432.0],[19990806,1653.53,1655.3,1656.58,1601.8400000000001,1646.5900000000001,19223051,16252174336.0],[19990809,1646.5900000000001,1650.27,1651.63,1624.72,1628.83,13488972,12043330560.0],[19990810,1628.83,1622.96,1623.02,1597.22,1602.14,12448037,10061335552.0],[19990811,1602.14,1598.01,1607.67,1574.71,1583.4,9480544,7631407104.0],[19990812,1583.4,1583.51,1594.88,1566.71,1575.64,7441838,6073523200.0],[19990813,1575.64,1581.23,1591.49,1569.3,1571.9,6689572,5304560128.0],[19990816,1571.9,1568.89,1570.21,1546.83,1560.06,7275443,5595098112.0],[19990817,1560.06,1562.56,1596.15,1562.56,1576.4,8988200,7507226112.0],[19990818,1576.4,1578.26,1582.01,1555.97,1581.92,6828307,5823093248.0],[19990819,1581.92,1587.89,1645.8400000000001,1587.8700000000001,1637.74,15485425,13527866368.0],[19990820,1637.74,1645.54,1651.17,1627.03,1628.93,11834141,11064951808.0],[19990823,1628.93,1631.43,1645.0,1626.95,1644.99,10653870,10393339904.0],[19990824,1644.99,1650.53,1655.14,1638.96,1648.46,10971072,11038497792.0],[19990825,1648.46,1649.6000000000001,1651.0900000000001,1618.54,1625.76,9275284,8742766592.0],[19990826,1625.76,1622.16,1638.23,1615.8500000000001,1638.23,8246358,7415606784.0],[19990827,1638.23,1642.06,1644.47,1627.25,1633.9,8228820,7644210176.0],[19990830,1633.9,1635.55,1637.31,1614.44,1619.03,8970568,8030493184.0],[19990831,1619.03,1622.8700000000001,1630.01,1609.79,1627.1100000000001,7365022,6265055232.0],[19990901,1627.1100000000001,1627.82,1629.07,1595.96,1599.55,6865879,6020918784.0],[19990902,1599.55,1591.58,1614.1000000000001,1572.41,1611.95,8144853,6638984192.0],[19990903,1611.95,1613.3,1614.41,1583.45,1587.88,6916841,5630443008.0],[19990906,1587.88,1577.5,1577.56,1556.83,1560.67,5570446,4295983104.0],[19990907,1560.67,1558.8600000000001,1574.64,1556.74,1562.79,4775276,4180082944.0],[19990908,1562.79,1563.6200000000001,1581.93,1563.6000000000001,1571.5900000000001,4265337,3901391104.0],[19990909,1571.5900000000001,1590.71,1675.26,1590.7,1675.1200000000001,19822856,16098547712.0],[19990910,1675.1200000000001,1690.02,1695.64,1656.72,1659.92,19598549,19365031936.0],[19990913,1659.92,1664.51,1671.64,1656.16,1670.14,10911678,11277628416.0],[19990914,1670.14,1675.7,1681.8400000000001,1668.1200000000001,1672.89,9571429,10368227328.0],[19990915,1672.89,1675.19,1679.13,1657.78,1662.8,10526896,9435316224.0],[19990916,1662.8,1662.46,1664.96,1643.98,1645.51,7339602,7565493760.0],[19990917,1645.51,1644.8,1662.16,1636.47,1648.55,7095808,6746163200.0],[19990920,1648.55,1649.1200000000001,1651.53,1628.89,1633.83,5447002,5115386880.0],[19990921,1633.83,1630.02,1630.26,1617.81,1625.58,4761264,4252612096.0],[19990922,1625.58,1625.16,1632.41,1613.58,1617.05,4022117,3829925120.0],[19990923,1617.05,1618.76,1622.66,1597.1100000000001,1604.2,5508701,4584056832.0],[19990924,1604.2,1609.82,1631.39,1609.82,1619.32,4501580,4097083904.0],[19990927,1619.32,1624.45,1629.19,1598.7,1602.15,4168794,4332185088.0],[19990928,1602.15,1602.79,1606.02,1586.54,1591.43,4124900,3895226112.0],[19990929,1591.43,1593.71,1608.6000000000001,1580.99,1584.95,4780267,3994319104.0],[19990930,1584.95,1588.98,1595.0,1567.72,1570.7,4577678,4222192128.0],[19991008,1570.7,1568.23,1568.3700000000001,1531.79,1534.51,3337805,2627899904.0],[19991011,1534.51,1529.22,1538.3400000000001,1516.6200000000001,1522.48,3358108,2796094976.0],[19991012,1522.48,1526.44,1538.27,1526.44,1537.79,2353989,2224156928.0],[19991013,1537.79,1540.5900000000001,1544.44,1504.38,1507.42,3634152,2576018944.0],[19991014,1507.42,1504.49,1535.24,1494.94,1508.72,4040823,2915152896.0],[19991015,1508.72,1515.9,1550.7,1515.9,1543.79,5679380,4547646976.0],[19991018,1543.79,1547.26,1549.3600000000001,1499.46,1501.66,5623216,4077060096.0],[19991019,1501.66,1493.47,1493.48,1468.09,1470.9,4872419,3519213056.0],[19991020,1470.9,1469.28,1490.75,1463.42,1485.82,4328329,3141400064.0],[19991021,1485.82,1486.92,1488.0,1452.7,1458.53,4810106,3723595008.0],[19991022,1458.53,1457.63,1512.93,1457.49,1497.46,7924789,5739568128.0],[19991025,1497.46,1499.13,1499.38,1465.13,1468.26,5245082,3470227968.0],[19991026,1468.26,1467.52,1496.45,1467.5,1482.66,7769902,4277649920.0],[19991027,1482.66,1509.64,1537.3,1504.99,1536.82,16414165,8551843840.0],[19991028,1536.82,1541.28,1542.04,1507.79,1514.52,13703470,7084942848.0],[19991029,1514.52,1515.18,1520.47,1494.7,1504.56,8871722,5365790208.0],[19991101,1504.56,1501.73,1506.99,1488.23,1493.09,6440549,3931609088.0],[19991102,1493.09,1491.75,1499.8700000000001,1481.56,1487.46,4658188,3314521088.0],[19991103,1487.46,1488.3600000000001,1492.3,1472.73,1475.68,5065757,3265763072.0],[19991104,1475.68,1474.13,1474.13,1457.14,1464.82,6212656,3639524096.0],[19991105,1464.82,1464.6000000000001,1478.82,1460.67,1465.23,6192165,3441338880.0],[19991108,1465.23,1464.49,1477.13,1458.65,1471.3700000000001,5022025,2859656960.0],[19991109,1471.3700000000001,1474.0,1479.83,1461.48,1464.03,4628570,2784605952.0],[19991110,1464.03,1463.68,1463.73,1436.74,1450.15,7094153,3916204032.0],[19991111,1450.15,1449.6200000000001,1459.44,1440.98,1443.9,4885212,3649490944.0],[19991112,1443.9,1446.26,1452.93,1444.1200000000001,1450.32,3621555,2803568128.0],[19991115,1450.32,1451.54,1454.08,1436.68,1451.53,8253154,3788651008.0],[19991116,1451.53,1463.33,1469.59,1428.74,1431.31,8417340,5370298880.0],[19991117,1431.31,1429.71,1462.84,1427.3500000000001,1462.79,6602097,4214448128.0],[19991118,1462.79,1466.48,1498.08,1454.46,1482.45,10238504,7381607936.0],[19991119,1482.45,1485.05,1489.89,1466.34,1468.47,5855660,4410424832.0],[19991122,1468.47,1468.21,1468.94,1457.6000000000001,1464.58,6229412,3931810048.0],[19991123,1464.58,1464.93,1471.91,1461.38,1466.43,4234949,3097701120.0],[19991124,1466.43,1466.09,1467.84,1451.03,1454.57,4255831,2790342912.0],[19991125,1454.57,1451.8700000000001,1451.89,1439.94,1444.24,4153552,2814277888.0],[19991126,1444.24,1443.44,1449.03,1441.51,1444.51,7167874,3374121984.0],[19991129,1444.51,1444.01,1444.58,1432.95,1435.46,5267468,3212113920.0],[19991130,1435.46,1433.89,1439.6000000000001,1429.55,1434.97,4950606,2936913920.0],[19991201,1434.97,1434.97,1447.68,1432.94,1447.1100000000001,5024322,3284710912.0],[19991202,1447.1100000000001,1446.68,1447.8,1433.53,1435.83,5352969,3669355008.0],[19991203,1435.83,1436.02,1440.54,1430.66,1437.23,4541284,3346422016.0],[19991206,1437.23,1436.8,1437.18,1422.72,1426.99,5137921,3476795904.0],[19991207,1426.99,1426.68,1438.03,1424.76,1428.26,4684736,3241684992.0],[19991208,1428.26,1428.77,1430.97,1422.04,1424.84,4735965,3529114112.0],[19991209,1424.84,1424.91,1424.91,1413.6200000000001,1416.72,4620680,3168631040.0],[19991210,1416.72,1416.3700000000001,1429.01,1413.45,1428.93,4823105,3772301056.0],[19991213,1428.93,1429.19,1430.4,1415.28,1417.1000000000001,5066815,4034799104.0],[19991214,1417.1000000000001,1415.71,1422.3500000000001,1411.06,1422.26,4567619,3355575040.0],[19991215,1422.26,1423.76,1461.89,1423.74,1451.05,10978184,7503309824.0],[19991216,1451.05,1451.72,1451.94,1432.83,1434.8600000000001,6084390,4519576064.0],[19991217,1434.8600000000001,1434.63,1438.22,1416.74,1419.55,5145774,4063567104.0],[19991221,1419.55,1416.5,1416.5,1388.05,1395.49,5707175,3514379008.0],[19991222,1395.49,1393.82,1397.16,1383.56,1387.51,4963321,3675840000.0],[19991223,1387.51,1386.79,1387.19,1364.92,1369.46,5139324,3586969088.0],[19991224,1369.46,1367.68,1375.92,1352.1000000000001,1355.3600000000001,4315534,3021529088.0],[19991227,1355.3600000000001,1353.52,1359.07,1341.05,1345.3500000000001,5144927,3517123072.0],[19991228,1345.3500000000001,1346.45,1368.24,1342.94,1348.82,4912268,3242096128.0],[19991229,1348.82,1350.26,1358.14,1341.93,1356.92,5069751,3515258880.0],[19991230,1356.92,1357.81,1366.67,1357.81,1366.58,4029723,2592229888.0],[20000104,1366.58,1368.69,1407.51,1361.21,1406.3700000000001,9044290,5801982976.0],[20000105,1406.3700000000001,1407.82,1433.78,1398.32,1409.68,10597824,8653877248.0],[20000106,1409.68,1406.03,1463.95,1400.25,1463.94,13519870,10240156672.0],[20000107,1463.94,1477.15,1522.82,1477.15,1516.6000000000001,34600184,22011312128.0],[20000110,1516.6000000000001,1531.71,1546.72,1506.4,1545.1100000000001,31344148,20933781504.0],[20000111,1545.1100000000001,1547.67,1547.7,1468.75,1479.78,21964456,17013285888.0],[20000112,1479.78,1473.76,1489.28,1434.99,1438.02,15248482,13361499136.0],[20000113,1438.02,1437.45,1444.06,1418.81,1424.44,8625944,7798362112.0],[20000114,1424.44,1426.22,1433.47,1401.7,1408.84,7496903,6561376256.0],[20000117,1408.84,1408.98,1433.38,1402.66,1433.33,7817975,6617061888.0],[20000118,1433.33,1436.88,1443.59,1421.64,1426.6200000000001,7919170,7325733888.0],[20000119,1426.6200000000001,1425.8700000000001,1443.67,1425.14,1440.72,8062128,6848543232.0],[20000120,1440.72,1443.09,1466.9,1443.09,1466.8600000000001,10210153,9281801216.0],[20000121,1466.8600000000001,1471.9,1476.45,1458.92,1465.08,15215153,14370685952.0],[20000124,1465.08,1465.8500000000001,1477.41,1449.47,1477.34,16314918,15358004224.0],[20000125,1477.34,1483.03,1490.46,1467.43,1476.5,13755612,13499785216.0],[20000126,1476.5,1477.29,1482.46,1469.98,1481.1100000000001,10504760,9995972608.0],[20000127,1481.1100000000001,1490.44,1506.92,1485.23,1506.76,19071114,16949698560.0],[20000128,1506.76,1514.55,1536.3400000000001,1510.74,1534.99,29450867,22551924736.0],[20000214,1534.99,1591.44,1674.13,1587.81,1673.94,43645603,26587693056.0],[20000215,1673.94,1709.22,1746.44,1663.0,1670.67,52609049,38936428544.0],[20000216,1670.67,1674.93,1695.88,1649.69,1693.1000000000001,37505374,36014215168.0],[20000217,1693.1000000000001,1734.26,1770.88,1615.6200000000001,1640.64,51469905,49915342848.0],[20000218,1640.64,1623.96,1668.16,1583.58,1668.0900000000001,26813271,26994974720.0],[20000221,1668.0900000000001,1681.3600000000001,1697.01,1652.47,1677.13,31115033,33853583360.0],[20000222,1677.13,1681.29,1687.51,1627.46,1632.29,24350054,27089012736.0],[20000223,1632.29,1618.0,1630.54,1586.63,1594.93,19271226,19423526912.0],[20000224,1594.93,1593.94,1634.32,1593.92,1634.3,14011418,15276429312.0],[20000225,1634.3,1639.91,1650.3600000000001,1618.17,1631.57,17118013,19156084736.0],[20000228,1631.57,1639.79,1704.88,1639.69,1704.8500000000001,26167362,25838348288.0],[20000229,1704.8500000000001,1728.13,1733.14,1678.3500000000001,1714.57,28762816,33290985472.0],[20000301,1714.57,1720.5900000000001,1721.14,1692.5,1697.74,22564661,24731873280.0],[20000302,1697.74,1697.56,1721.5900000000001,1682.53,1713.01,19874091,21303654400.0],[20000303,1713.01,1728.3500000000001,1750.64,1721.7,1738.02,24914624,26835191808.0],[20000306,1738.02,1756.31,1762.82,1678.74,1681.08,26582763,27777589248.0],[20000307,1681.08,1661.94,1694.88,1654.44,1694.79,17756907,17265334272.0],[20000308,1694.79,1699.46,1726.04,1690.1100000000001,1726.03,19857844,18291357696.0],[20000309,1726.03,1734.76,1741.22,1714.92,1732.3400000000001,18013538,19302283264.0],[20000310,1732.3400000000001,1731.94,1743.13,1701.79,1705.04,15985134,17008734208.0],[20000313,1705.04,1706.76,1729.0,1706.3400000000001,1728.8700000000001,19879550,14368643072.0],[20000314,1728.8700000000001,1690.65,1700.3700000000001,1636.89,1685.3400000000001,22928494,19947956224.0],[20000315,1685.3400000000001,1680.29,1695.16,1676.54,1681.47,16817441,16440624128.0],[20000316,1681.47,1671.0900000000001,1671.17,1596.07,1607.52,19861822,14851682304.0],[20000317,1607.52,1602.3600000000001,1661.97,1602.33,1658.6000000000001,15382209,14616182784.0],[20000320,1658.6000000000001,1646.31,1699.28,1641.76,1699.24,18199568,17933135872.0],[20000321,1699.24,1704.08,1713.2,1692.68,1710.32,16424512,17999073280.0],[20000322,1710.32,1713.24,1726.5900000000001,1711.15,1720.44,14694759,17278982144.0],[20000323,1720.44,1724.18,1747.28,1711.4,1747.24,16766899,17920417792.0],[20000324,1747.24,1761.44,1770.26,1729.48,1730.49,22089579,23302735872.0],[20000327,1730.49,1736.69,1776.02,1736.69,1775.91,19949514,20745175040.0],[20000328,1775.91,1788.82,1799.95,1774.48,1791.44,24506204,23135037440.0],[20000329,1791.44,1797.88,1803.82,1763.6200000000001,1788.8,23100313,20261404672.0],[20000330,1788.8,1793.67,1811.06,1790.8400000000001,1810.98,29391191,20113987584.0],[20000331,1810.98,1810.55,1810.89,1780.41,1800.22,23446156,19758200832.0],[20000403,1800.22,1799.57,1816.8600000000001,1798.25,1801.0,18877290,18759364608.0],[20000404,1801.0,1795.16,1795.16,1755.98,1760.69,17136669,15716966400.0],[20000405,1760.69,1756.3,1776.71,1746.3,1771.19,13615066,12817551360.0],[20000406,1771.19,1775.78,1809.16,1775.67,1809.14,15012890,14992772096.0],[20000407,1809.14,1816.78,1822.6100000000001,1807.54,1819.89,16088039,16103823360.0],[20000410,1819.89,1826.6100000000001,1831.8500000000001,1815.99,1826.06,16815719,16612875264.0],[20000411,1826.06,1826.4,1828.05,1812.0,1821.17,14254196,14740375552.0],[20000412,1821.17,1822.39,1823.83,1785.32,1807.32,13655183,13173496832.0],[20000413,1807.32,1807.83,1832.08,1807.71,1831.54,16558799,15358807040.0],[20000414,1831.54,1835.8600000000001,1840.18,1820.67,1833.66,17911953,17221300224.0],[20000417,1833.66,1829.6100000000001,1829.92,1778.8700000000001,1795.05,19850897,18758735872.0],[20000418,1795.05,1794.33,1813.57,1779.29,1813.49,13221098,12988831744.0],[20000419,1813.49,1819.08,1831.57,1817.21,1828.71,12799133,13632509952.0],[20000420,1828.71,1831.65,1847.51,1831.48,1847.02,16560825,17025549312.0],[20000421,1847.02,1851.3,1858.26,1834.8400000000001,1841.06,16256448,17534904320.0],[20000424,1841.06,1844.69,1848.97,1827.16,1837.39,16178268,16094707712.0],[20000425,1837.39,1838.05,1841.8600000000001,1815.63,1833.46,10783906,11334902784.0],[20000426,1833.46,1835.66,1842.88,1826.39,1832.77,10173935,10828036096.0],[20000427,1832.77,1835.6000000000001,1840.57,1803.57,1806.83,12339285,12600682496.0],[20000428,1806.83,1805.5,1836.32,1797.71,1836.32,10980143,11704187904.0],[20000508,1836.32,1848.17,1852.9,1828.0900000000001,1836.63,8967010,9644720128.0],[20000509,1836.63,1838.99,1839.28,1799.82,1806.63,9134938,9701272576.0],[20000510,1806.63,1801.42,1801.64,1750.01,1752.68,9462746,8819263488.0],[20000511,1752.68,1750.8500000000001,1762.1200000000001,1718.89,1724.04,8442942,8387869184.0],[20000512,1724.04,1725.8600000000001,1740.95,1715.05,1720.6000000000001,7408684,7345909248.0],[20000515,1720.6000000000001,1722.63,1726.72,1695.53,1704.58,7101224,6869446144.0],[20000516,1704.58,1706.72,1725.9,1706.72,1724.53,5342259,5462886912.0],[20000517,1724.53,1727.42,1736.27,1722.71,1725.39,5269118,5512705024.0],[20000518,1725.39,1725.6000000000001,1758.54,1719.8400000000001,1758.53,8362398,8150310912.0],[20000519,1758.53,1761.79,1777.98,1754.88,1777.82,9560524,10387329024.0],[20000522,1777.82,1785.89,1830.92,1783.3,1824.73,14728508,15629007872.0],[20000523,1824.73,1834.43,1836.99,1811.57,1832.07,12480706,12812110848.0],[20000524,1832.07,1835.56,1861.48,1831.8400000000001,1855.49,15879331,16665108480.0],[20000525,1855.49,1866.56,1880.71,1860.77,1880.7,16815655,18653267968.0],[20000526,1880.7,1885.75,1890.68,1860.91,1879.6100000000001,20708712,19021660160.0],[20000529,1879.6100000000001,1885.54,1900.67,1882.74,1898.74,18066882,19224526848.0],[20000530,1898.74,1903.53,1908.3,1868.6100000000001,1877.47,16566748,17230716928.0],[20000531,1877.47,1875.46,1894.58,1869.33,1894.55,15813671,16578029568.0],[20000601,1894.55,1900.53,1906.81,1889.99,1903.48,14676789,15647624192.0],[20000602,1903.48,1906.16,1916.25,1897.71,1916.25,17852167,17803620352.0],[20000605,1916.25,1921.96,1930.33,1889.81,1899.0900000000001,29259320,22623721472.0],[20000606,1899.0900000000001,1898.5900000000001,1925.55,1891.66,1925.54,17222635,16644793344.0],[20000607,1925.54,1934.3700000000001,1940.22,1921.38,1935.03,15605297,16143315968.0],[20000608,1935.03,1937.19,1938.55,1913.3600000000001,1925.2,16382650,15658987520.0],[20000609,1925.2,1926.15,1929.94,1896.06,1900.78,15004190,14696767488.0],[20000612,1900.78,1896.42,1912.58,1884.6100000000001,1912.55,12064371,12718045184.0],[20000613,1912.55,1918.19,1938.67,1917.19,1938.67,14443010,14196476928.0],[20000614,1938.67,1944.44,1949.17,1929.7,1932.29,16173320,16251880448.0],[20000615,1932.29,1933.05,1942.32,1925.91,1942.28,14310931,14431131648.0],[20000616,1942.28,1945.69,1947.46,1919.4,1926.94,15089056,15055353856.0],[20000619,1926.94,1924.69,1926.98,1910.46,1915.2,12184016,12302381056.0],[20000620,1915.2,1913.07,1913.07,1888.08,1895.3400000000001,10395531,10003860480.0],[20000621,1895.3400000000001,1894.77,1913.14,1894.63,1913.13,8360026,8946693120.0],[20000622,1913.13,1918.16,1921.14,1906.3,1913.9,9098351,9819936768.0],[20000623,1913.9,1915.3,1939.63,1913.65,1939.6200000000001,12007681,13035303936.0],[20000626,1939.6200000000001,1946.69,1953.33,1943.24,1948.63,14076976,14377539584.0],[20000627,1948.63,1949.77,1952.45,1938.13,1942.89,11988234,11840541696.0],[20000628,1942.89,1943.98,1953.06,1940.05,1947.48,11250772,12304785408.0],[20000629,1947.48,1949.8400000000001,1951.1200000000001,1924.47,1937.26,11932661,12524118016.0],[20000630,1937.26,1937.8400000000001,1941.4,1924.96,1928.1000000000001,12487160,12926509056.0],[20000703,1928.1000000000001,1917.44,1917.44,1890.52,1895.63,15792124,12650057728.0],[20000704,1895.63,1891.2,1907.94,1888.24,1907.93,14444331,9441681408.0],[20000705,1907.93,1910.42,1918.9,1904.46,1909.18,13046785,8823173120.0],[20000706,1909.18,1909.23,1910.05,1896.65,1902.55,9944768,9194287104.0],[20000707,1902.55,1904.08,1932.82,1904.08,1932.79,11695005,11070598144.0],[20000710,1932.79,1938.8400000000001,1948.06,1932.95,1948.02,14532382,14361193472.0],[20000711,1948.02,1952.25,1960.5900000000001,1947.66,1960.54,14459863,14693987328.0],[20000712,1960.54,1965.23,1974.41,1960.3400000000001,1973.3700000000001,13941935,15149607936.0],[20000713,1973.3700000000001,1978.55,1984.06,1963.55,1979.2,18182904,19722131456.0],[20000714,1979.2,1981.77,1987.22,1972.6200000000001,1987.19,16215860,16740460544.0],[20000717,1987.19,1992.89,1997.93,1980.22,1982.47,15876757,15940243456.0],[20000718,1982.47,1982.49,1993.99,1981.73,1993.98,17580019,12105298944.0],[20000719,1993.98,2000.3300000000002,2004.46,1987.42,1998.42,29161024,14967434240.0],[20000720,1998.42,1999.0800000000002,2003.8,1979.8700000000001,1991.56,17396852,13946677248.0],[20000721,1991.56,1994.42,1998.3400000000001,1991.8300000000002,1996.3300000000002,11750944,11205272576.0],[20000724,1996.3300000000002,1998.24,1999.9,1982.88,1989.23,11914178,11700431872.0],[20000725,1989.23,1990.14,1997.8400000000001,1989.0800000000002,1996.57,11303713,11351113728.0],[20000726,1996.57,1999.44,2012.39,1999.4,2012.31,15200317,12332350464.0],[20000727,2012.31,2017.45,2024.99,2004.54,2012.3500000000001,17430557,15302284288.0],[20000728,2012.3500000000001,2014.1100000000001,2016.94,2006.17,2012.79,14974699,13811913728.0],[20000731,2012.79,2016.14,2023.56,2008.63,2023.53,17216090,15902047232.0],[20000801,2023.53,2027.01,2031.92,2023.45,2028.15,21189153,12751382528.0],[20000802,2028.15,2030.78,2033.19,2018.48,2030.68,23999892,12952511488.0],[20000803,2030.68,2032.93,2038.65,2030.1000000000001,2036.3,18375342,14070912000.0],[20000804,2036.3,2037.46,2041.28,2013.45,2026.3600000000001,19626448,15525688320.0],[20000807,2026.3600000000001,2025.18,2039.41,2017.9,2039.41,13755358,13572080640.0],[20000808,2039.41,2042.74,2050.07,2040.78,2049.91,13785265,13870193664.0],[20000809,2049.91,2051.65,2061.28,2048.4900000000002,2061.18,16374167,16303272960.0],[20000810,2061.18,2065.3,2067.7400000000002,2053.86,2065.94,17379584,18485405696.0],[20000811,2065.94,2067.78,2070.29,2055.2,2062.66,15340174,15941493760.0],[20000814,2062.66,2065.93,2076.32,2065.93,2076.3,15202199,14333458432.0],[20000815,2076.3,2079.06,2082.73,2066.16,2076.82,13494223,13170799616.0],[20000816,2076.82,2078.48,2083.46,2072.98,2083.46,15434219,14047104000.0],[20000817,2083.46,2086.8,2092.32,2086.55,2091.58,13945559,14126443520.0],[20000818,2091.58,2093.63,2097.31,2086.75,2090.18,12574489,13229711360.0],[20000821,2090.18,2095.37,2108.87,2093.41,2108.69,15876558,16779906048.0],[20000822,2108.69,2112.01,2114.52,2074.52,2074.7,16069657,16097751040.0],[20000823,2074.7,2064.04,2080.14,1980.3400000000001,2057.91,26412661,23951855616.0],[20000824,2057.91,2058.52,2073.94,2043.2,2071.16,17246856,17520898048.0],[20000825,2071.16,2073.71,2086.7200000000003,2066.32,2086.7,12290483,13769837568.0],[20000828,2086.7,2092.12,2100.7,2085.6,2100.58,13832498,14829901824.0],[20000829,2100.58,2103.03,2105.63,2094.6,2105.4700000000003,14521685,13895734272.0],[20000830,2105.4700000000003,2107.01,2108.09,2075.16,2076.14,13380507,14229566464.0],[20000831,2076.14,2062.83,2064.76,2019.44,2021.19,16110624,14624561152.0],[20000901,2021.19,2009.15,2026.3500000000001,1997.71,1999.8500000000001,12795554,12399443968.0],[20000904,1999.8500000000001,1994.88,2010.6000000000001,1981.22,2010.6000000000001,9840289,9851581440.0],[20000905,2010.6000000000001,2015.06,2020.8400000000001,1959.5900000000001,1963.79,9851131,9262016512.0],[20000906,1963.79,1955.49,1964.26,1923.5900000000001,1925.9,11017267,9345979392.0],[20000907,1925.9,1929.29,1963.22,1929.29,1950.66,8466657,7901186048.0],[20000908,1950.66,1955.15,1963.89,1945.91,1959.31,7223218,7371941888.0],[20000911,1959.31,1963.27,1972.07,1956.07,1972.04,7355435,7516739072.0],[20000912,1972.04,1975.41,1979.32,1965.4,1979.0900000000001,6688864,7086691840.0],[20000913,1979.0900000000001,1980.52,1995.31,1975.1200000000001,1988.93,8889416,8087867904.0],[20000914,1988.93,1989.97,1992.3600000000001,1973.02,1979.5,6467591,6688828928.0],[20000915,1979.5,1978.03,1978.46,1966.8700000000001,1978.43,6331164,6354914816.0],[20000918,1978.43,1979.53,1981.1200000000001,1946.17,1946.75,6892538,6592223232.0],[20000919,1946.75,1937.31,1937.3600000000001,1895.49,1903.15,9195399,8235510784.0],[20000920,1903.15,1902.91,1922.29,1892.27,1922.28,7043396,6771359232.0],[20000921,1922.28,1924.83,1927.51,1905.65,1907.3,6394554,6612151808.0],[20000922,1907.3,1904.57,1904.57,1888.0900000000001,1891.98,6683124,6664313856.0],[20000925,1891.98,1889.9,1896.71,1874.21,1875.91,4759702,4795766784.0],[20000926,1875.91,1878.31,1890.67,1878.05,1887.82,4358292,4738101248.0],[20000927,1887.82,1889.8700000000001,1914.1000000000001,1889.8700000000001,1914.08,4327159,4403170816.0],[20000928,1914.08,1915.49,1917.06,1886.94,1889.28,5049919,5266124800.0],[20000929,1889.28,1888.2,1910.48,1888.07,1910.16,4682326,5269501952.0],[20001009,1910.16,1912.07,1915.49,1897.23,1915.3500000000001,5166776,5833385984.0],[20001010,1915.3500000000001,1917.89,1942.17,1917.68,1942.14,6677506,7182732800.0],[20001011,1942.14,1944.24,1948.01,1931.46,1933.72,7252889,7847945216.0],[20001012,1933.72,1933.14,1933.32,1918.46,1926.32,7226056,7821239808.0],[20001013,1926.32,1927.3500000000001,1932.31,1911.3500000000001,1918.15,6642719,7491518976.0],[20001016,1918.15,1917.44,1917.55,1897.9,1902.8,6085036,6261005824.0],[20001017,1902.8,1902.07,1909.49,1896.94,1909.49,4174936,4769537024.0],[20001018,1909.49,1911.7,1922.8500000000001,1911.7,1922.8400000000001,5755032,7864478208.0],[20001019,1922.8400000000001,1925.21,1927.3600000000001,1911.18,1913.42,5965058,6140575232.0],[20001020,1913.42,1913.16,1947.46,1912.3700000000001,1947.45,9387661,10031148032.0],[20001023,1947.45,1952.95,1960.8600000000001,1945.67,1958.93,8577974,9817739264.0],[20001024,1958.93,1960.3600000000001,1962.13,1945.52,1956.3400000000001,6357283,7483008000.0],[20001025,1956.3400000000001,1957.3700000000001,1978.99,1957.31,1977.25,11506544,11748255744.0],[20001026,1977.25,1979.29,1980.6200000000001,1962.2,1967.67,10652764,9040402432.0],[20001027,1967.67,1968.17,1971.78,1957.74,1967.4,9037111,8183728128.0],[20001030,1967.4,1967.65,1974.24,1962.81,1973.57,9939449,9660755968.0],[20001031,1973.57,1974.52,1979.99,1956.41,1961.28,9090422,8227959808.0],[20001101,1961.28,1961.08,1977.3700000000001,1959.72,1977.3600000000001,8501940,8529216000.0],[20001102,1977.3600000000001,1981.76,1992.8500000000001,1980.88,1984.26,8933851,9136830464.0],[20001103,1984.26,1984.98,1989.1000000000001,1977.21,1981.63,9320818,7778710016.0],[20001106,1981.63,1983.07,1992.8700000000001,1982.75,1991.17,9996819,9323250688.0],[20001107,1991.17,1993.45,1997.07,1990.05,1997.07,7898747,7594596864.0],[20001108,1997.07,1999.15,2012.98,1998.3400000000001,2012.9,9254272,8958640128.0],[20001109,2012.9,2016.22,2032.51,2014.8300000000002,2032.48,14051628,13677702144.0],[20001110,2032.48,2037.0800000000002,2051.34,2033.6200000000001,2047.45,13965900,16278219776.0],[20001113,2047.45,2054.4700000000003,2071.68,2053.44,2070.78,14408777,15914337280.0],[20001114,2070.78,2072.79,2085.11,2055.21,2085.11,12448777,14683290624.0],[20001115,2085.11,2087.27,2092.65,2074.37,2081.9,13334267,14746307584.0],[20001116,2081.9,2081.13,2096.04,2080.6,2095.98,12821820,14423034880.0],[20001117,2095.98,2098.88,2104.69,2084.89,2093.23,11801326,13403346944.0],[20001120,2093.23,2092.59,2101.39,2078.27,2101.38,13102959,13832419328.0],[20001121,2101.38,2104.06,2112.91,2095.58,2097.98,12479719,12454691840.0],[20001122,2097.98,2097.28,2113.34,2091.62,2113.3,12146707,12501190656.0],[20001123,2113.3,2119.15,2125.7200000000003,2109.21,2119.43,12492077,14551248896.0],[20001124,2119.43,2119.01,2125.4,2045.51,2053.37,16497561,17176944640.0],[20001127,2053.37,2041.15,2062.8,2031.93,2049.67,10587826,11788422144.0],[20001128,2049.67,2052.77,2079.4700000000003,2052.77,2079.39,8588966,9509442560.0],[20001129,2079.39,2081.4900000000002,2082.9,2055.93,2067.4900000000002,9943629,11117321216.0],[20001130,2067.4900000000002,2067.07,2072.29,2057.04,2070.61,8465550,8872508416.0],[20001201,2070.61,2073.08,2082.02,2071.4900000000002,2081.84,12285286,9405847552.0],[20001204,2081.84,2084.48,2092.32,2077.8,2092.13,14228850,10347586560.0],[20001205,2092.13,2094.9900000000002,2097.28,2085.8,2091.67,13895864,9776104448.0],[20001206,2091.67,2092.9900000000002,2095.43,2070.34,2075.62,11383325,11312073728.0],[20001207,2075.62,2072.53,2078.14,2060.7200000000003,2075.04,9687361,10537900032.0],[20001208,2075.04,2074.56,2083.27,2069.66,2073.16,11583235,10927192064.0],[20001211,2073.16,2072.28,2072.4700000000003,2039.0,2046.07,11986534,9804583936.0],[20001212,2046.07,2045.17,2059.05,2037.9,2059.05,10991829,9739957248.0],[20001213,2059.05,2057.38,2059.6,2050.17,2056.12,9385102,8980598784.0],[20001214,2056.12,2056.9900000000002,2059.27,2046.93,2051.07,14192813,7967483904.0],[20001215,2051.07,2052.79,2055.6,2036.88,2039.3600000000001,13205907,8960870400.0],[20001218,2039.3600000000001,2038.44,2044.56,2024.28,2044.54,11262588,9722610688.0],[20001219,2044.54,2047.3400000000001,2056.75,2046.02,2049.03,11368183,11497228288.0],[20001220,2049.03,2050.06,2071.3,2048.64,2071.26,11920718,11602758656.0],[20001221,2071.26,2075.56,2086.93,2074.33,2076.88,12498349,12858221568.0],[20001222,2076.88,2078.42,2079.96,2066.2200000000003,2069.76,12032661,13112524800.0],[20001225,2069.76,2071.56,2075.21,2062.03,2068.17,12061013,12387264512.0],[20001226,2068.17,2070.37,2076.4,2068.81,2076.26,10428055,11202717696.0],[20001227,2076.26,2077.71,2079.76,2055.9900000000002,2058.2400000000002,11761632,12187668480.0],[20001228,2058.2400000000002,2054.51,2061.05,2047.74,2053.7,13842400,12094517248.0],[20001229,2053.7,2055.82,2073.87,2055.5,2073.4700000000003,13658680,11484676096.0],[20010102,2073.4700000000003,2077.07,2103.53,2074.88,2103.46,18650746,14599877632.0],[20010103,2103.46,2108.25,2123.9,2105.4900000000002,2123.89,17157673,18199506944.0],[20010104,2123.89,2125.48,2127.41,2113.17,2117.4,13423541,14704513024.0],[20010105,2117.4,2117.66,2125.38,2114.05,2125.3,13288175,15279360000.0],[20010108,2125.3,2128.6,2131.98,2092.09,2102.06,14787085,16322580480.0],[20010109,2102.06,2099.32,2111.1,2082.84,2101.13,11649338,11961120768.0],[20010110,2101.13,2102.08,2125.67,2102.06,2125.61,12916883,13466763264.0],[20010111,2125.61,2129.61,2131.36,2117.02,2119.14,14072209,15104985088.0],[20010112,2119.14,2116.84,2117.7200000000003,2100.27,2104.7400000000002,10660882,11404471296.0],[20010115,2104.7400000000002,2097.09,2097.09,2030.28,2032.44,14998588,14112385024.0],[20010116,2032.44,2018.29,2045.94,2007.7,2045.88,11583722,10803420160.0],[20010117,2045.88,2046.3700000000001,2048.69,2031.75,2034.5800000000002,7324134,6883815936.0],[20010118,2034.5800000000002,2033.68,2049.35,2033.57,2043.1100000000001,10341571,8913571840.0],[20010119,2043.1100000000001,2046.5800000000002,2067.87,2046.54,2065.6,11831264,9318027264.0],[20010205,2065.6,2069.85,2072.54,2005.68,2008.03,8974243,7827932160.0],[20010206,2008.03,1999.72,1999.72,1956.17,1995.31,9528427,8394835968.0],[20010207,1995.31,1995.6000000000001,1998.25,1978.5900000000001,1979.93,5882229,5378365952.0],[20010208,1979.93,1977.55,1986.89,1926.4,1930.13,8885737,7956579840.0],[20010209,1930.13,1935.18,1963.32,1935.18,1956.97,11237019,8405287936.0],[20010212,1956.97,1958.65,1961.81,1935.58,1961.22,7203075,6802570240.0],[20010213,1961.22,1962.52,1973.99,1958.99,1963.52,5403514,5318757888.0],[20010214,1963.52,1962.73,1966.8400000000001,1956.42,1963.2,4382153,4323174912.0],[20010215,1963.2,1963.44,1966.92,1944.56,1946.47,4506756,4397334016.0],[20010216,1946.47,1942.04,1942.1200000000001,1911.8700000000001,1941.96,6750209,6347095040.0],[20010219,1941.96,1942.57,1969.3400000000001,1935.65,1967.55,5846083,5439099904.0],[20010220,1967.55,1969.77,1980.38,1947.25,1953.21,6435934,6580742144.0],[20010221,1953.21,1948.41,1948.41,1901.2,1909.32,7617817,7654377984.0],[20010222,1909.32,1901.99,1922.45,1893.78,1907.26,5054734,5336662016.0],[20010223,1907.26,1906.91,1936.63,1906.55,1936.3400000000001,6209740,5815827968.0],[20010226,1936.3400000000001,1940.77,1954.77,1935.54,1954.69,7624348,7163294208.0],[20010227,1954.69,1956.27,1962.28,1946.98,1962.04,7398593,6875915776.0],[20010228,1962.04,1964.3500000000001,1965.02,1950.93,1959.18,6141354,6860471808.0],[20010301,1959.18,1959.0,1968.3500000000001,1953.72,1965.1200000000001,11667369,8403776000.0],[20010302,1965.1200000000001,1969.05,1987.38,1968.96,1985.1100000000001,15163577,9045783552.0],[20010305,1985.1100000000001,1991.28,1993.8,1979.65,1984.2,10719359,7948026880.0],[20010306,1984.2,1986.73,1990.06,1977.1100000000001,1990.06,20872239,14487169024.0],[20010307,1990.06,1991.27,1996.8500000000001,1986.04,1991.17,13890054,10693875712.0],[20010308,1991.17,1990.63,2002.25,1989.8600000000001,2000.9,11490403,9401841664.0],[20010309,2000.9,2003.2,2015.5,1999.47,2011.66,15681034,13232957440.0],[20010312,2011.66,2013.31,2015.5900000000001,2004.96,2012.55,12333489,10875390976.0],[20010313,2012.55,2012.15,2012.77,1992.17,1998.69,13874819,10947035136.0],[20010314,1998.69,1996.15,2018.6100000000001,1994.94,2018.6100000000001,10703147,9359965184.0],[20010315,2018.6100000000001,2019.72,2027.3300000000002,2017.5800000000002,2022.6000000000001,13758511,11947374592.0],[20010316,2022.6000000000001,2023.02,2024.28,2011.99,2020.23,12386524,10741126144.0],[20010319,2020.23,2019.8500000000001,2036.63,2017.49,2036.6100000000001,13950607,12110220288.0],[20010320,2036.6100000000001,2039.55,2045.94,2037.17,2045.79,12480263,11834905600.0],[20010321,2045.79,2047.63,2066.39,2046.43,2066.39,19642840,14014104576.0],[20010322,2066.39,2071.2,2087.53,2068.14,2087.53,23619557,18593021952.0],[20010323,2087.53,2091.17,2093.94,2052.55,2053.53,24297793,19365216256.0],[20010326,2053.53,2052.05,2089.98,2052.05,2089.88,21311323,15440962560.0],[20010327,2089.88,2096.5,2107.3,2090.9,2107.25,17984305,16492103680.0],[20010328,2107.25,2109.75,2112.87,2096.91,2106.87,15717559,15636245504.0],[20010329,2106.87,2107.2200000000003,2111.73,2096.93,2101.65,15535376,15699063808.0],[20010330,2101.65,2101.1,2112.83,2096.28,2112.77,24395391,15433589760.0],[20010402,2112.77,2117.45,2126.96,2114.77,2125.08,23738356,16937216000.0],[20010403,2125.08,2127.78,2129.82,2109.25,2123.05,20608555,14192054272.0],[20010404,2123.05,2123.88,2128.15,2084.93,2090.71,20812399,15923984384.0],[20010405,2090.71,2084.8,2112.61,2081.64,2112.6,23059542,13171706880.0],[20010406,2112.6,2116.37,2122.2200000000003,2103.26,2108.6,37416488,13976721408.0],[20010409,2108.6,2108.96,2117.41,2100.9700000000003,2117.36,25878926,13583108096.0],[20010410,2117.36,2119.53,2128.54,2119.35,2128.4700000000003,20762452,12148948992.0],[20010411,2128.4700000000003,2130.89,2134.5,2121.15,2131.39,15323661,12170415104.0],[20010412,2131.39,2132.8,2141.91,2124.81,2134.79,18786384,16764751872.0],[20010413,2134.79,2135.66,2145.43,2130.59,2145.4,18747173,14657764352.0],[20010416,2145.4,2150.29,2168.07,2150.28,2168.05,31511844,21447417856.0],[20010417,2168.05,2173.3,2177.15,2163.19,2176.67,28552577,22125989888.0],[20010418,2176.67,2177.98,2179.7400000000002,2167.59,2172.56,22127851,19396298752.0],[20010419,2172.56,2172.43,2175.57,2148.3,2172.87,24544315,20928059392.0],[20010420,2172.87,2173.95,2179.57,2152.0,2152.33,22812703,22646884352.0],[20010423,2152.33,2150.34,2157.51,2132.55,2150.42,21827884,19522697216.0],[20010424,2150.42,2151.34,2166.19,2151.33,2166.17,13515372,14573171712.0],[20010425,2166.17,2168.05,2170.38,2115.26,2119.18,18194855,18198272000.0],[20010426,2119.18,2113.39,2125.78,2102.82,2105.05,13285483,13835975680.0],[20010427,2105.05,2104.03,2120.84,2104.03,2115.1,13625350,11594616832.0],[20010430,2115.1,2117.16,2122.5,2111.95,2119.18,10911782,10858996736.0],[20010508,2119.18,2119.89,2138.03,2119.89,2137.9900000000002,8480367,8907720704.0],[20010509,2137.9900000000002,2140.55,2142.37,2127.31,2132.89,9719033,10656880640.0],[20010510,2132.89,2134.19,2147.33,2134.19,2147.28,9850558,11340920832.0],[20010511,2147.28,2150.32,2155.42,2144.75,2155.4,13806463,11580806144.0],[20010514,2155.4,2161.61,2178.7,2160.12,2178.46,25253199,17731586048.0],[20010515,2178.46,2184.78,2191.06,2176.78,2191.06,24656101,18665826304.0],[20010516,2191.06,2195.36,2199.53,2187.41,2199.5,18947890,18363619328.0],[20010517,2199.5,2201.98,2205.01,2187.84,2194.64,27912469,18717249536.0],[20010518,2194.64,2194.62,2203.37,2186.64,2203.37,32001432,20012222464.0],[20010521,2203.37,2207.78,2213.75,2202.73,2213.59,33653538,21671124992.0],[20010522,2213.59,2215.77,2218.44,2205.25,2210.33,15254450,15241006080.0],[20010523,2210.33,2210.85,2213.4,2175.27,2197.59,20262686,18279593984.0],[20010524,2197.59,2198.0,2202.84,2192.16,2198.29,14328948,15911448576.0],[20010525,2198.29,2199.66,2204.23,2181.2400000000002,2193.57,13580861,14234994688.0],[20010528,2193.57,2194.4500000000003,2194.82,2171.68,2179.69,14947150,15746170880.0],[20010529,2179.69,2177.64,2188.76,2176.55,2180.27,12065509,13454568448.0],[20010530,2180.27,2180.62,2211.2000000000003,2180.52,2211.2000000000003,19024928,15352907776.0],[20010531,2211.2000000000003,2217.87,2222.65,2208.88,2214.25,18573078,17550012416.0],[20010601,2214.25,2216.56,2223.26,2212.16,2219.59,17805807,18117668864.0],[20010604,2219.59,2223.91,2229.05,2222.2200000000003,2226.77,25639841,19769075712.0],[20010605,2226.77,2229.2400000000002,2235.5,2226.81,2234.98,24038723,18306242560.0],[20010606,2234.98,2237.98,2241.08,2224.3,2238.5,16878378,17704816640.0],[20010607,2238.5,2241.01,2242.69,2223.41,2229.81,15404848,15027752960.0],[20010608,2229.81,2229.2000000000003,2229.41,2211.75,2223.06,15120424,14879943680.0],[20010611,2223.06,2223.79,2226.61,2206.63,2214.62,15323697,14245826560.0],[20010612,2214.62,2213.54,2223.29,2211.86,2222.9500000000003,13822775,14913969152.0],[20010613,2222.9500000000003,2227.07,2242.42,2226.87,2242.42,13948554,16182048768.0],[20010614,2242.42,2243.29,2245.43,2201.0,2202.39,17901196,18603638784.0],[20010615,2202.39,2196.68,2212.09,2188.25,2210.9700000000003,14649234,16089480192.0],[20010618,2210.9700000000003,2211.89,2214.1,2157.12,2167.64,17262697,16784742400.0],[20010619,2167.64,2163.31,2174.21,2158.75,2170.45,9162337,10590191616.0],[20010620,2170.45,2171.01,2180.73,2157.39,2163.12,8067519,8901812224.0],[20010621,2163.12,2164.12,2189.2200000000003,2164.09,2189.14,10926355,8684445696.0],[20010622,2189.14,2191.35,2206.51,2188.93,2206.06,12275330,11020004352.0],[20010625,2206.06,2210.06,2230.2200000000003,2210.04,2230.19,14715506,14893073408.0],[20010626,2230.19,2234.07,2236.77,2223.4900000000002,2233.59,16016552,16700824576.0],[20010627,2233.59,2234.7000000000003,2237.52,2223.81,2229.82,12349233,13473718272.0],[20010628,2229.82,2231.36,2237.4900000000002,2213.57,2219.25,13362483,13559904256.0],[20010629,2219.25,2218.57,2225.35,2214.15,2218.02,17230251,10937972736.0],[20010702,2218.02,2220.41,2223.2000000000003,2201.58,2205.98,12083408,10422650880.0],[20010703,2205.98,2206.84,2211.86,2191.68,2211.83,20364185,9918120960.0],[20010704,2211.83,2212.9700000000003,2216.2200000000003,2199.62,2202.05,14379273,8264960000.0],[20010705,2202.05,2202.3,2204.26,2176.75,2181.66,12834708,9772015616.0],[20010706,2181.66,2179.81,2187.23,2168.78,2170.52,10699915,9200348160.0],[20010709,2170.52,2169.46,2175.16,2164.0,2169.65,8908827,7809558016.0],[20010710,2169.65,2172.6,2189.79,2172.59,2189.78,7291746,7765129216.0],[20010711,2189.78,2190.9700000000003,2192.52,2167.67,2168.7400000000002,7251157,7264992768.0],[20010712,2168.7400000000002,2164.91,2168.39,2153.68,2165.4900000000002,7460674,7155175936.0],[20010713,2165.4900000000002,2167.7,2178.01,2158.85,2161.34,8061425,7786050048.0],[20010716,2161.34,2176.33,2183.51,2142.08,2146.23,11125687,11168680960.0],[20010717,2146.23,2145.48,2146.03,2121.28,2140.98,9228228,8814296064.0],[20010718,2140.98,2142.01,2147.83,2137.4,2146.54,5200870,5801370112.0],[20010719,2146.54,2146.51,2150.26,2135.2400000000002,2150.26,8538161,7250356224.0],[20010720,2150.26,2153.23,2179.77,2153.14,2179.62,12949596,12152170496.0],[20010723,2179.62,2183.7400000000002,2185.85,2166.33,2169.0,9736241,10748552192.0],[20010724,2169.0,2162.75,2162.75,2129.18,2136.45,11095458,10686343168.0],[20010725,2136.45,2130.45,2140.4900000000002,2108.76,2112.25,9075120,8783531008.0],[20010726,2112.25,2109.92,2116.55,2086.07,2094.0,9157128,8079202816.0],[20010727,2094.0,2093.86,2101.15,2063.89,2065.7200000000003,10545586,8442653184.0],[20010730,2065.7200000000003,2056.76,2056.77,1955.97,1956.82,12318096,10265158656.0],[20010731,1956.82,1939.26,1978.1000000000001,1909.29,1920.31,11772308,9298429952.0],[20010801,1920.31,1925.23,1986.94,1925.23,1986.92,11570926,9527091200.0],[20010802,1986.92,1989.64,1990.69,1912.72,1957.02,11394468,8476730880.0],[20010803,1957.02,1956.54,1965.32,1948.9,1958.69,7348471,5793822208.0],[20010806,1958.69,1953.41,1953.44,1867.8600000000001,1882.1200000000001,12326409,8622764032.0],[20010807,1882.1200000000001,1872.66,1911.21,1861.77,1903.93,11860230,8960547840.0],[20010808,1903.93,1902.8700000000001,1907.94,1885.41,1895.16,13127596,8252444160.0],[20010809,1895.16,1894.69,1924.64,1894.04,1924.5900000000001,10716534,8083124224.0],[20010810,1924.5900000000001,1929.96,1956.39,1929.68,1955.03,14705139,11342895104.0],[20010813,1955.03,1956.92,1963.13,1942.07,1955.1000000000001,9948978,8010707968.0],[20010814,1955.1000000000001,1955.5,1960.94,1924.26,1939.54,8851097,7204286976.0],[20010815,1939.54,1938.54,1949.16,1935.38,1947.3500000000001,5434346,5166753792.0],[20010816,1947.3500000000001,1948.26,1950.46,1918.49,1919.64,6582617,5657195008.0],[20010817,1919.64,1916.8400000000001,1928.14,1909.67,1924.0,7105465,5365300224.0],[20010820,1924.0,1923.0900000000001,1937.15,1917.0900000000001,1934.48,8064580,6612362752.0],[20010821,1934.48,1936.05,1947.4,1935.77,1938.8700000000001,8402580,6225617920.0],[20010822,1938.8700000000001,1935.53,1935.55,1891.3500000000001,1903.44,9922788,7917710848.0],[20010823,1903.44,1892.3700000000001,1903.46,1869.49,1902.99,7772229,7329076224.0],[20010824,1902.99,1903.38,1912.18,1883.23,1886.8,7783669,6963283968.0],[20010827,1886.8,1881.3,1881.3,1824.8700000000001,1827.25,9766364,8901882880.0],[20010828,1827.25,1816.65,1843.44,1795.56,1843.38,9173734,7567237120.0],[20010829,1843.38,1846.81,1865.48,1837.94,1847.53,8495223,6815100928.0],[20010830,1847.53,1846.18,1846.54,1831.02,1839.63,6463776,4541886976.0],[20010831,1839.63,1838.21,1846.94,1831.51,1834.13,8065333,4298549760.0],[20010903,1834.13,1831.7,1831.79,1813.3600000000001,1817.19,6931100,4986549760.0],[20010904,1817.19,1815.27,1862.39,1814.91,1862.3600000000001,9963000,7722013184.0],[20010905,1862.3600000000001,1868.3600000000001,1888.9,1863.83,1868.27,10618300,7934048256.0],[20010906,1868.27,1867.63,1876.47,1853.28,1861.56,9983500,6001718784.0],[20010907,1861.56,1858.24,1858.24,1807.14,1808.8400000000001,14013200,7703863808.0],[20010910,1808.8400000000001,1790.21,1858.2,1774.83,1856.52,11727500,8272406016.0],[20010911,1856.52,1859.96,1871.13,1849.6100000000001,1863.78,10143100,7189955072.0],[20010912,1863.78,1822.1200000000001,1858.68,1815.5900000000001,1852.6000000000001,15107800,10528831488.0],[20010913,1852.6000000000001,1851.6100000000001,1857.8500000000001,1837.81,1839.9,7657100,5211250176.0],[20010914,1839.9,1838.67,1846.01,1814.74,1818.38,8465000,5979811840.0],[20010917,1818.38,1811.9,1816.25,1782.5,1784.6000000000001,8260800,6032726016.0],[20010918,1784.6000000000001,1784.5900000000001,1817.55,1780.04,1798.6200000000001,6174900,4747271168.0],[20010919,1798.6200000000001,1800.24,1822.97,1784.91,1822.69,7292668,4832961536.0],[20010920,1822.69,1826.41,1836.78,1814.45,1818.41,8715100,6270838784.0],[20010921,1818.41,1815.56,1821.3400000000001,1803.8,1807.02,13707382,4048556032.0],[20010924,1807.02,1804.88,1808.7,1791.6200000000001,1794.96,7794100,3866253056.0],[20010925,1794.96,1799.97,1813.3,1788.4,1793.88,7074100,3879627008.0],[20010926,1793.88,1793.65,1793.67,1765.16,1767.81,6762000,3720374016.0],[20010927,1767.81,1765.6200000000001,1779.13,1750.76,1764.93,6167900,4099639040.0],[20010928,1764.93,1766.13,1774.29,1751.72,1764.8600000000001,5863700,4354290176.0],[20011008,1764.8600000000001,1766.13,1773.79,1723.04,1726.53,4720977,3301401088.0],[20011009,1726.53,1724.17,1751.06,1722.22,1744.64,5640030,3487762944.0],[20011010,1744.64,1744.04,1744.63,1683.7,1686.6100000000001,6850453,5008204800.0],[20011011,1686.6100000000001,1682.31,1693.21,1634.2,1638.32,8462167,5378806784.0],[20011012,1638.32,1637.74,1700.7,1598.79,1691.32,12870192,8772683776.0],[20011015,1691.32,1692.17,1703.58,1670.26,1687.28,6689658,5383448064.0],[20011016,1687.28,1689.18,1691.65,1649.2,1655.9,5668652,4020742912.0],[20011017,1655.9,1654.92,1661.88,1635.91,1643.06,5848358,3408162048.0],[20011018,1643.06,1642.01,1651.1100000000001,1609.38,1615.57,6471828,3872794880.0],[20011019,1615.57,1610.44,1610.44,1550.91,1572.45,11377782,6770309120.0],[20011022,1572.45,1558.46,1563.39,1514.8600000000001,1520.66,8008598,4651356160.0],[20011023,1520.66,1642.22,1670.73,1625.14,1670.56,37543756,17549062144.0],[20011024,1670.56,1733.63,1744.92,1685.71,1718.06,33354958,24759984128.0],[20011025,1718.06,1708.02,1708.02,1673.05,1676.49,14494376,12436050944.0],[20011026,1676.49,1669.15,1681.9,1651.52,1677.8700000000001,9601522,7812440064.0],[20011029,1677.8700000000001,1678.72,1701.1200000000001,1678.72,1700.47,9509101,6765477888.0],[20011030,1700.47,1702.8600000000001,1704.48,1680.43,1682.76,10310847,5271434240.0],[20011031,1682.76,1678.92,1689.17,1655.88,1689.17,7731640,4930861056.0],[20011101,1689.17,1692.3500000000001,1717.73,1688.0900000000001,1707.75,9547888,7312840192.0],[20011102,1707.75,1703.92,1711.74,1688.57,1691.3500000000001,9625065,5254942208.0],[20011105,1691.3500000000001,1687.8400000000001,1688.3,1671.23,1679.57,8749559,4335849984.0],[20011106,1679.57,1678.17,1685.51,1668.65,1671.27,6735994,4198029056.0],[20011107,1671.27,1669.42,1669.46,1591.76,1594.05,11914081,6865674752.0],[20011108,1594.05,1566.52,1605.89,1550.46,1605.8700000000001,9157185,5584953856.0],[20011109,1605.8700000000001,1605.07,1637.9,1582.8500000000001,1630.3500000000001,9657028,6471715840.0],[20011112,1630.3500000000001,1631.79,1637.32,1619.1100000000001,1621.19,6005700,4482608128.0],[20011113,1621.19,1609.95,1623.45,1598.1100000000001,1615.93,5573400,3735971072.0],[20011114,1615.93,1615.75,1627.97,1614.5900000000001,1617.1000000000001,4801700,3173017088.0],[20011115,1617.1000000000001,1619.26,1624.81,1612.91,1621.3400000000001,4447679,2937435904.0],[20011116,1621.3400000000001,1725.45,1734.67,1644.6100000000001,1646.76,17699655,13466399744.0],[20011119,1646.76,1645.0900000000001,1669.99,1644.82,1669.89,6853317,5308960768.0],[20011120,1669.89,1672.21,1703.74,1670.8,1699.73,14353226,10571624448.0],[20011121,1699.73,1700.66,1707.93,1690.23,1705.66,10728973,7915236352.0],[20011122,1705.66,1705.92,1715.93,1700.51,1715.81,9541205,7889113088.0],[20011123,1715.81,1715.65,1721.97,1704.14,1712.56,10254955,7311068672.0],[20011126,1712.56,1710.13,1710.13,1696.0,1705.89,7893367,5452572672.0],[20011127,1705.89,1705.51,1722.6200000000001,1704.8500000000001,1722.5900000000001,7839948,5832491008.0],[20011128,1722.5900000000001,1725.54,1741.67,1725.16,1735.0,13331724,9099997184.0],[20011129,1735.0,1735.38,1741.74,1728.89,1732.3,10537733,8119016960.0],[20011130,1732.3,1732.13,1748.0,1731.96,1747.99,12148800,8423146496.0],[20011203,1747.99,1751.05,1767.44,1750.92,1762.56,12309019,9966283776.0],[20011204,1762.56,1763.79,1770.3600000000001,1754.8700000000001,1769.68,10210998,8423789568.0],[20011205,1769.68,1765.56,1776.02,1745.1000000000001,1745.23,13622818,10982961152.0],[20011206,1745.23,1740.08,1754.77,1737.06,1751.18,9694440,9043440640.0],[20011207,1751.18,1752.02,1756.47,1743.33,1745.41,8245245,7075286016.0],[20011210,1745.41,1743.63,1748.97,1730.81,1748.68,7387028,5999253504.0],[20011211,1748.68,1748.02,1748.97,1726.69,1728.88,9127933,6325176320.0],[20011212,1728.88,1724.88,1728.83,1714.18,1715.17,8719757,6643464704.0],[20011213,1715.17,1713.78,1720.55,1687.0900000000001,1688.01,8595370,6472988160.0],[20011214,1688.01,1683.73,1692.91,1673.32,1675.51,6840670,5180202496.0],[20011217,1675.51,1673.24,1680.8400000000001,1662.68,1665.94,5152087,4110356992.0],[20011218,1665.94,1666.51,1687.77,1660.5,1687.29,6820297,5607603200.0],[20011219,1687.29,1688.92,1693.18,1671.94,1672.7,5899894,5211163648.0],[20011220,1672.7,1669.47,1669.48,1628.47,1631.54,8321033,6489421824.0],[20011221,1631.54,1627.44,1640.79,1624.5,1640.14,5902577,4309067776.0],[20011224,1640.14,1639.52,1640.14,1601.24,1606.1000000000001,6635836,4923335168.0],[20011225,1606.1000000000001,1604.67,1613.6000000000001,1593.03,1611.17,6264016,4668022784.0],[20011226,1611.17,1610.65,1634.33,1605.15,1633.64,7229134,5329963520.0],[20011227,1633.64,1635.46,1644.41,1625.45,1627.92,7360810,6132020224.0],[20011228,1627.92,1626.95,1639.8500000000001,1619.53,1639.48,7060651,5788818944.0],[20011231,1639.48,1641.43,1649.8,1638.32,1645.97,10632377,6353921536.0],[20020104,1645.97,1643.48,1643.5,1608.83,1611.39,5265430,3482604544.0],[20020107,1611.39,1605.74,1605.74,1584.66,1596.76,5134108,3273248000.0],[20020108,1596.76,1594.8700000000001,1607.72,1582.45,1583.46,6071501,4025048832.0],[20020109,1583.46,1580.71,1580.72,1552.56,1561.3500000000001,6808635,4483397120.0],[20020110,1561.3500000000001,1556.74,1580.01,1523.66,1576.44,12487717,6219620864.0],[20020111,1576.44,1574.26,1574.27,1535.28,1535.5900000000001,7695750,4779542528.0],[20020114,1535.5900000000001,1519.93,1519.93,1484.46,1485.1100000000001,8867276,5710194176.0],[20020115,1485.1100000000001,1475.34,1491.7,1458.02,1459.65,7312603,5276912128.0],[20020116,1459.65,1458.84,1482.18,1439.4,1479.6200000000001,8108475,5956651520.0],[20020117,1479.6200000000001,1476.3600000000001,1476.38,1416.3,1419.52,8109145,5227982848.0],[20020118,1419.52,1405.55,1434.97,1376.89,1415.44,10553222,7145716736.0],[20020121,1415.44,1407.0,1412.21,1362.6200000000001,1366.97,7829897,4975242240.0],[20020122,1366.97,1360.29,1400.76,1348.79,1358.69,9520053,6096209408.0],[20020123,1358.69,1355.8600000000001,1445.7,1346.17,1444.96,13839606,8804593664.0],[20020124,1444.96,1435.32,1478.54,1400.3500000000001,1456.4,17330661,12071697408.0],[20020125,1456.4,1449.88,1464.9,1442.94,1451.48,9777530,7091905536.0],[20020128,1451.48,1444.5,1448.6000000000001,1357.55,1359.55,13984110,8988114944.0],[20020129,1359.55,1343.3600000000001,1396.1100000000001,1339.2,1392.78,8726168,6006446080.0],[20020130,1392.78,1392.95,1408.05,1381.01,1396.6000000000001,7118022,4822857728.0],[20020131,1396.6000000000001,1413.22,1501.33,1413.22,1491.67,27589721,17982564352.0],[20020201,1491.67,1494.58,1507.64,1480.77,1485.77,18167053,13016399872.0],[20020204,1485.77,1485.68,1513.67,1476.13,1511.33,11584824,8102461952.0],[20020205,1511.33,1510.57,1522.32,1502.09,1518.28,13974454,9364810752.0],[20020206,1518.28,1517.81,1521.56,1484.25,1485.8,11856261,8025754624.0],[20020207,1485.8,1482.3600000000001,1521.03,1481.07,1515.39,12798856,8823512064.0],[20020208,1515.39,1520.72,1530.13,1506.07,1506.6100000000001,9404097,6845198848.0],[20020225,1506.6100000000001,1540.49,1544.57,1521.66,1530.28,11375783,8265858560.0],[20020226,1530.28,1529.38,1531.69,1507.57,1531.17,9296719,6630673408.0],[20020227,1531.17,1531.32,1544.92,1524.69,1538.32,11617240,7038143488.0],[20020228,1538.32,1537.93,1544.39,1521.08,1524.7,9027915,6504765440.0],[20020301,1524.7,1521.53,1521.57,1501.56,1502.54,7298228,5523419136.0],[20020304,1502.54,1497.83,1527.4,1494.83,1526.8,7526484,5573280768.0],[20020305,1526.8,1529.3,1566.07,1529.3,1560.08,18763659,12438813696.0],[20020306,1560.08,1564.69,1594.67,1563.92,1569.21,21051786,16214353920.0],[20020307,1569.21,1569.17,1613.26,1569.07,1613.0,22018019,16694921216.0],[20020308,1613.0,1622.8700000000001,1645.29,1611.23,1640.26,33084344,23828011008.0],[20020311,1640.26,1643.5900000000001,1664.52,1632.6100000000001,1664.0900000000001,36350757,21287872512.0],[20020312,1664.0900000000001,1665.24,1672.04,1641.58,1643.69,30771491,22291021824.0],[20020313,1643.69,1636.94,1655.63,1621.8,1623.43,19757242,15787238400.0],[20020314,1623.43,1621.08,1665.79,1621.08,1665.15,16495211,12866097152.0],[20020315,1665.15,1671.82,1676.51,1620.56,1620.98,17542374,15303352320.0],[20020318,1620.98,1641.43,1657.68,1610.99,1623.88,16323120,11684117504.0],[20020319,1623.88,1624.32,1665.6200000000001,1624.29,1665.3600000000001,17211982,14494296064.0],[20020320,1665.3600000000001,1673.27,1686.1000000000001,1664.3700000000001,1682.51,26220677,20311537664.0],[20020321,1682.51,1686.95,1693.8700000000001,1675.24,1685.02,18358168,14749020160.0],[20020322,1685.02,1684.07,1684.46,1659.52,1669.69,13586649,11142368256.0],[20020325,1669.69,1667.8500000000001,1677.05,1663.4,1675.29,11101753,9664671744.0],[20020326,1675.29,1674.7,1675.21,1641.91,1649.48,13766940,10288309248.0],[20020327,1649.48,1646.68,1655.18,1635.82,1654.23,9183093,7816613376.0],[20020328,1654.23,1653.98,1666.52,1645.3400000000001,1650.67,9549387,9032369152.0],[20020329,1650.67,1648.0900000000001,1648.0900000000001,1596.25,1603.91,15007479,12098888704.0],[20020401,1603.91,1598.03,1609.92,1589.41,1608.51,9246430,7113985024.0],[20020402,1608.51,1608.52,1610.73,1575.97,1582.88,10704743,7913959424.0],[20020403,1582.88,1582.74,1603.8,1582.67,1594.51,9056892,6710523904.0],[20020404,1594.51,1595.02,1643.54,1583.63,1641.7,13272935,9569176576.0],[20020405,1641.7,1650.5,1657.0900000000001,1628.55,1634.64,13270351,10183405568.0],[20020408,1634.64,1633.83,1643.68,1631.07,1640.65,7840527,6698720768.0],[20020409,1640.65,1641.8500000000001,1671.8600000000001,1640.69,1667.52,18754811,16931502080.0],[20020410,1667.52,1670.8,1677.94,1663.47,1677.66,14493789,12817204224.0],[20020411,1677.66,1679.3400000000001,1680.3,1649.27,1649.53,11766517,9992079360.0],[20020412,1649.53,1648.45,1664.42,1648.45,1658.98,11237848,8892155904.0],[20020415,1658.98,1660.57,1664.52,1638.64,1649.5,10513432,7538033664.0],[20020416,1649.5,1647.51,1654.74,1635.75,1640.29,7547729,6515857920.0],[20020417,1640.29,1641.72,1649.43,1630.23,1644.4,9050303,6295121920.0],[20020418,1644.4,1644.15,1646.25,1626.03,1628.14,9560300,7689959424.0],[20020419,1628.14,1625.25,1635.53,1603.96,1635.17,10622505,8564050944.0],[20020422,1635.17,1633.64,1637.19,1619.16,1627.48,6609467,5641934336.0],[20020423,1627.48,1626.63,1634.8600000000001,1621.8700000000001,1624.55,6396279,5265225728.0],[20020424,1624.55,1623.47,1626.39,1609.2,1611.05,6859556,5270202368.0],[20020425,1611.05,1609.94,1616.76,1603.64,1615.92,5910058,5069208576.0],[20020426,1615.92,1615.52,1643.15,1615.52,1640.5900000000001,9105042,7497190912.0],[20020429,1640.5900000000001,1643.55,1667.16,1640.56,1665.81,12737221,11100216320.0],[20020430,1665.81,1668.31,1673.75,1657.82,1667.75,11275344,10837830656.0],[20020508,1667.75,1669.8700000000001,1670.92,1651.69,1652.3700000000001,5335522,5236771840.0],[20020509,1652.3700000000001,1648.46,1659.25,1646.82,1650.58,6538651,6052170752.0],[20020510,1650.58,1650.91,1652.29,1636.8600000000001,1638.2,6997410,6503625216.0],[20020513,1638.2,1634.9,1634.92,1618.46,1623.94,6777464,6262998016.0],[20020514,1623.94,1622.33,1629.88,1613.55,1616.23,6308345,6205410304.0],[20020515,1616.23,1614.9,1618.14,1597.92,1598.89,7813738,6845129728.0],[20020516,1598.89,1592.24,1592.24,1546.94,1549.5,10527005,8446470656.0],[20020517,1549.5,1549.08,1570.15,1540.58,1567.5,8445255,7875442688.0],[20020520,1567.5,1564.97,1564.98,1529.3500000000001,1541.53,6012966,5071495168.0],[20020521,1541.53,1575.02,1599.1100000000001,1564.55,1588.1100000000001,12498980,10427694080.0],[20020522,1588.1100000000001,1590.79,1591.03,1563.16,1564.49,7702538,6120364544.0],[20020523,1564.49,1571.07,1585.74,1568.1000000000001,1571.6100000000001,9149114,6934202368.0],[20020524,1571.6100000000001,1572.94,1574.13,1544.42,1549.47,6374777,5225715200.0],[20020527,1549.47,1555.04,1562.63,1545.6200000000001,1555.05,4682231,3788624128.0],[20020528,1555.05,1557.6200000000001,1569.41,1557.23,1558.52,4680657,4089558016.0],[20020529,1558.52,1558.13,1558.15,1520.13,1524.81,6605708,5077518848.0],[20020530,1524.81,1524.22,1530.77,1506.54,1523.52,6713476,5400517120.0],[20020531,1523.52,1523.01,1532.03,1513.26,1515.73,4850440,4124154880.0],[20020603,1515.73,1510.25,1510.26,1480.08,1483.3500000000001,6233553,5158199808.0],[20020604,1483.3500000000001,1484.01,1498.05,1474.3600000000001,1490.51,5546371,4391160832.0],[20020605,1490.51,1491.07,1491.07,1460.48,1462.0,5416041,4207618816.0],[20020606,1462.0,1458.6100000000001,1532.73,1455.31,1521.26,10962169,8654917632.0],[20020607,1521.26,1522.88,1540.82,1508.43,1529.51,11445480,9337992192.0],[20020610,1529.51,1529.3400000000001,1529.38,1511.26,1517.23,5479546,4358652416.0],[20020611,1517.23,1515.99,1534.38,1515.75,1530.96,5805369,4781889536.0],[20020612,1530.96,1531.75,1531.75,1513.92,1524.84,11734377,4476743680.0],[20020613,1524.84,1524.77,1529.44,1511.22,1511.71,5775896,3907998720.0],[20020614,1511.71,1508.64,1508.65,1493.24,1494.25,5461595,3769193728.0],[20020617,1494.25,1489.14,1496.84,1481.25,1496.24,4482315,2917968896.0],[20020618,1496.24,1496.83,1527.77,1496.81,1524.07,8365342,5488624640.0],[20020619,1524.07,1523.95,1524.01,1506.43,1507.67,4434437,3031250432.0],[20020620,1507.67,1511.1100000000001,1528.3600000000001,1510.53,1516.15,5680637,3876609792.0],[20020621,1516.15,1517.28,1564.92,1517.26,1562.72,17967910,12360775680.0],[20020624,1562.72,1704.7,1709.07,1647.5,1707.31,85052024,53198041088.0],[20020625,1707.31,1718.23,1748.89,1690.6100000000001,1706.5900000000001,52889984,40354029568.0],[20020626,1706.5900000000001,1698.1100000000001,1719.08,1684.91,1712.91,29518865,23376420864.0],[20020627,1712.91,1714.74,1730.67,1706.14,1723.55,26111977,19939252224.0],[20020628,1723.55,1724.73,1747.23,1711.0,1732.76,40515934,28413198336.0],[20020701,1732.76,1736.29,1740.38,1712.77,1713.7,20825567,14944960512.0],[20020702,1713.7,1707.45,1725.89,1698.83,1724.95,15195034,12875247616.0],[20020703,1724.95,1727.0900000000001,1736.08,1719.6200000000001,1730.92,15529262,13421115392.0],[20020704,1730.92,1731.9,1735.83,1710.29,1713.14,17093658,13176299520.0],[20020705,1713.14,1709.8400000000001,1722.48,1704.19,1722.19,14110243,11091697664.0],[20020708,1722.19,1723.58,1737.8600000000001,1721.1200000000001,1732.93,12441422,11257762816.0],[20020709,1732.93,1733.83,1741.92,1724.39,1729.99,11637809,10558038016.0],[20020710,1729.99,1728.52,1729.73,1698.83,1701.82,15511806,12283042816.0],[20020711,1701.82,1698.21,1712.2,1689.22,1696.94,11288694,9491441664.0],[20020712,1696.94,1696.64,1706.44,1693.21,1698.3,9034470,8484572672.0],[20020715,1698.3,1696.81,1697.38,1685.54,1687.94,9649918,8186137088.0],[20020716,1687.94,1687.67,1704.77,1686.81,1691.6200000000001,7960905,7031971840.0],[20020717,1691.6200000000001,1692.45,1702.24,1680.2,1701.72,7408987,6361622016.0],[20020718,1701.72,1703.81,1711.69,1695.4,1704.91,9559315,8247313920.0],[20020719,1704.91,1706.3600000000001,1714.0900000000001,1703.38,1713.8600000000001,8058936,7540212224.0],[20020722,1713.8600000000001,1712.02,1712.33,1678.5,1681.01,10196170,8456671744.0],[20020723,1681.01,1676.9,1684.66,1670.38,1673.8600000000001,7420561,6779493888.0],[20020724,1673.8600000000001,1673.68,1679.66,1667.44,1672.4,6068175,5377310720.0],[20020725,1672.4,1675.47,1682.89,1662.38,1665.1100000000001,6629818,5311692288.0],[20020726,1665.1100000000001,1665.0900000000001,1670.23,1656.82,1657.5,5912771,4942848512.0],[20020729,1657.5,1654.93,1665.95,1647.27,1665.67,6171374,4954139136.0],[20020730,1665.67,1666.58,1672.1200000000001,1656.8500000000001,1669.0,7452323,6268239872.0],[20020731,1669.0,1667.6200000000001,1671.48,1649.01,1651.5900000000001,6414090,5454499328.0],[20020801,1651.5900000000001,1650.05,1659.97,1639.22,1653.01,5965380,4811350528.0],[20020802,1653.01,1653.64,1662.71,1653.17,1661.8700000000001,5283554,4189269504.0],[20020805,1661.8700000000001,1661.4,1661.58,1652.4,1653.96,4460910,4149487104.0],[20020806,1653.96,1652.94,1679.81,1649.89,1670.6200000000001,8063270,6551086080.0],[20020807,1670.6200000000001,1670.17,1670.81,1663.93,1668.06,4228969,3681795072.0],[20020808,1668.06,1668.51,1675.3,1657.47,1659.8,5042054,4162255616.0],[20020809,1659.8,1658.44,1658.77,1642.77,1647.05,5503190,4940853248.0],[20020812,1647.05,1642.48,1642.5900000000001,1633.0900000000001,1634.57,5140346,4434398208.0],[20020813,1634.57,1633.68,1642.41,1633.55,1636.63,3718248,3234215424.0],[20020814,1636.63,1636.89,1647.0900000000001,1635.29,1646.72,4120959,3194771968.0],[20020815,1646.72,1646.6200000000001,1647.07,1632.13,1634.3700000000001,4488826,3395824128.0],[20020816,1634.3700000000001,1632.96,1652.98,1624.05,1646.79,7805869,5575269888.0],[20020819,1646.79,1645.93,1650.0900000000001,1641.4,1644.3,4212214,3579266048.0],[20020820,1644.3,1644.6200000000001,1673.92,1644.25,1671.3500000000001,10656513,7683365888.0],[20020821,1671.3500000000001,1671.99,1677.95,1668.3600000000001,1673.55,7388151,6131587072.0],[20020822,1673.55,1672.7,1696.28,1672.43,1686.1100000000001,12210782,9774311424.0],[20020823,1686.1100000000001,1686.3,1688.1200000000001,1679.1100000000001,1683.21,6964588,6344269312.0],[20020826,1683.21,1682.14,1682.32,1668.82,1670.69,6019694,5469530112.0],[20020827,1670.69,1670.63,1680.06,1670.1100000000001,1679.69,7445428,7204787712.0],[20020828,1679.69,1680.75,1683.51,1675.53,1676.77,7490029,6627887616.0],[20020829,1676.77,1676.8600000000001,1680.17,1665.72,1667.32,5690936,4605190656.0],[20020830,1667.32,1666.98,1669.14,1664.82,1666.6200000000001,4658834,4330967040.0],[20020902,1666.6200000000001,1666.3400000000001,1669.91,1663.17,1668.77,4640400,3838688256.0],[20020903,1668.77,1669.58,1680.28,1669.58,1674.07,6252837,4502167040.0],[20020904,1674.07,1674.45,1675.96,1662.49,1663.97,5036253,4207710464.0],[20020905,1663.97,1662.89,1662.9,1639.82,1641.81,8241698,6363702272.0],[20020906,1641.81,1639.89,1644.8,1629.93,1631.38,6983480,5424379392.0],[20020909,1631.38,1628.45,1628.45,1617.01,1621.58,5353983,4267692288.0],[20020910,1621.58,1620.28,1627.3500000000001,1619.33,1625.1100000000001,6982908,4080371456.0],[20020911,1625.1100000000001,1625.33,1626.8400000000001,1605.98,1620.3500000000001,6225166,4409097728.0],[20020912,1620.3500000000001,1619.94,1631.67,1614.6000000000001,1624.56,5083206,3879027200.0],[20020913,1624.56,1624.5,1626.07,1621.42,1625.76,3541433,3407443968.0],[20020916,1625.76,1624.13,1624.14,1598.74,1604.08,6453635,4811094528.0],[20020917,1604.08,1603.46,1612.02,1593.98,1604.88,6095291,4381739520.0],[20020918,1604.88,1603.6100000000001,1605.22,1593.53,1594.58,4372041,3771624448.0],[20020919,1594.58,1593.57,1623.65,1585.07,1619.3500000000001,7209070,5842885632.0],[20020920,1619.3500000000001,1618.2,1618.2,1602.89,1604.91,4227152,3962044416.0],[20020923,1604.91,1602.28,1604.3,1597.29,1602.5900000000001,3573541,2869485056.0],[20020924,1602.5900000000001,1602.2,1602.29,1594.28,1596.73,4245976,3429897216.0],[20020925,1596.73,1595.81,1602.3500000000001,1590.49,1597.8400000000001,4409907,3931280384.0],[20020926,1597.8400000000001,1597.8500000000001,1599.98,1586.53,1587.65,5777796,4582343168.0],[20020927,1587.65,1587.24,1591.8400000000001,1577.53,1581.6200000000001,6240983,4409333248.0],[20021008,1581.6200000000001,1577.05,1577.05,1558.48,1562.99,3511849,2743303680.0],[20021009,1562.99,1570.65,1571.52,1534.91,1535.3700000000001,19118486,7776138752.0],[20021010,1535.3700000000001,1532.18,1542.56,1528.3500000000001,1530.41,7217349,3785102592.0],[20021011,1530.41,1532.14,1536.8700000000001,1521.91,1524.05,8199452,4836952576.0],[20021014,1524.05,1522.8700000000001,1532.63,1509.14,1531.68,6573294,4195783680.0],[20021015,1531.68,1531.58,1534.58,1522.1000000000001,1524.73,4701255,3060313600.0],[20021016,1524.73,1524.91,1548.53,1524.91,1537.39,6384615,4139385856.0],[20021017,1537.39,1537.96,1538.79,1511.4,1513.1000000000001,5110232,3492705024.0],[20021018,1513.1000000000001,1511.18,1523.83,1500.54,1519.54,5077670,3632108800.0],[20021021,1519.54,1519.2,1525.26,1512.33,1524.93,3884730,2986795008.0],[20021022,1524.93,1525.08,1553.8600000000001,1525.06,1548.1000000000001,7363298,5643714048.0],[20021023,1548.1000000000001,1549.77,1550.0900000000001,1539.48,1548.96,5245567,4212739072.0],[20021024,1548.96,1549.79,1550.43,1535.9,1536.52,5154011,4275156480.0],[20021025,1536.52,1535.8,1542.5900000000001,1517.42,1520.31,6455808,4547080192.0],[20021028,1520.31,1518.09,1518.6000000000001,1500.01,1502.72,6507325,4218757120.0],[20021029,1502.72,1501.38,1511.77,1488.68,1510.88,6813209,4408917504.0],[20021030,1510.88,1511.1100000000001,1513.46,1498.45,1509.71,8251495,3782619648.0],[20021031,1509.71,1510.03,1521.8700000000001,1506.0,1507.5,7586288,3502065152.0],[20021101,1507.5,1507.38,1511.09,1498.21,1510.76,6107171,3368209920.0],[20021104,1510.76,1516.22,1532.23,1515.07,1531.8400000000001,7102893,4535390208.0],[20021105,1531.8400000000001,1533.81,1565.23,1532.29,1558.24,15686831,10865349632.0],[20021106,1558.24,1558.91,1559.22,1548.73,1552.56,8156584,6297719296.0],[20021107,1552.56,1554.04,1559.82,1546.27,1554.24,8131960,5703076352.0],[20021108,1554.24,1570.0,1573.1000000000001,1517.39,1522.19,12127759,7783065600.0],[20021111,1522.19,1519.6000000000001,1526.13,1501.99,1504.4,5626441,3963932928.0],[20021112,1504.4,1504.58,1517.72,1481.16,1485.91,9789790,6362982912.0],[20021113,1485.91,1483.71,1491.24,1461.26,1490.46,8028069,5465478144.0],[20021114,1490.46,1488.91,1489.14,1459.71,1460.8,6493022,5054972416.0],[20021115,1460.8,1455.98,1481.22,1451.39,1463.69,7288286,5385146368.0],[20021118,1463.69,1463.72,1468.32,1447.49,1451.29,4635432,3744642304.0],[20021119,1451.29,1450.7,1464.76,1441.73,1462.17,4980861,3774253568.0],[20021120,1462.17,1459.21,1459.21,1423.8,1425.84,7054548,4927905792.0],[20021121,1425.84,1421.23,1421.23,1389.29,1390.63,8854926,5651009024.0],[20021122,1390.63,1392.57,1409.0,1375.54,1395.5,8542040,5547688448.0],[20021125,1395.5,1393.34,1403.51,1383.09,1398.44,5364435,3489414912.0],[20021126,1398.44,1398.44,1408.79,1371.01,1371.17,6775867,4291614720.0],[20021127,1371.17,1365.82,1384.0,1353.14,1378.75,8835118,5458558976.0],[20021128,1378.75,1378.14,1417.8500000000001,1372.38,1417.53,9622995,6341839872.0],[20021129,1417.53,1420.43,1450.19,1409.2,1434.18,21439783,12802017280.0],[20021202,1434.18,1432.03,1432.03,1394.91,1395.68,8684959,5823430144.0],[20021203,1395.68,1391.72,1409.89,1388.51,1408.84,6341164,4308322816.0],[20021204,1408.84,1414.89,1432.9,1406.6100000000001,1414.45,9306143,6634546688.0],[20021205,1414.45,1411.89,1411.89,1395.08,1404.88,5569906,4040035072.0],[20021206,1404.88,1404.93,1417.0,1396.2,1405.53,4447398,3359054592.0],[20021209,1405.53,1404.51,1410.79,1395.93,1400.8700000000001,4038438,2848166400.0],[20021210,1400.8700000000001,1400.56,1406.9,1383.57,1383.84,6045394,4411085824.0],[20021211,1383.84,1381.4,1383.15,1367.31,1379.19,5247858,3708063744.0],[20021212,1379.19,1378.82,1399.77,1378.81,1383.91,6552344,3968507904.0],[20021213,1383.91,1375.78,1401.6000000000001,1367.93,1396.9,6903029,4725832192.0],[20021216,1396.9,1397.72,1409.94,1392.89,1408.52,7594540,5334785536.0],[20021217,1408.52,1409.17,1418.2,1403.58,1416.1000000000001,6702721,4836217856.0],[20021218,1416.1000000000001,1416.67,1424.48,1409.83,1411.72,7271311,5359148032.0],[20021219,1411.72,1411.28,1414.29,1402.64,1413.6000000000001,5598486,4269595392.0],[20021220,1413.6000000000001,1414.34,1431.3600000000001,1410.46,1427.94,7227265,5419815936.0],[20021223,1427.94,1429.95,1439.8500000000001,1429.29,1430.2,8299984,5627800064.0],[20021224,1430.2,1429.53,1431.1200000000001,1420.38,1430.83,6286822,4684131328.0],[20021225,1430.83,1431.59,1433.79,1420.93,1421.52,6762831,4786428416.0],[20021226,1421.52,1419.96,1420.0,1382.3600000000001,1384.15,12554595,7366367232.0],[20021227,1384.15,1379.33,1389.33,1367.8500000000001,1382.97,8293735,5802929152.0],[20021230,1382.97,1379.74,1379.75,1358.43,1366.3600000000001,7791385,5441174016.0],[20021231,1366.3600000000001,1364.97,1370.53,1348.71,1357.65,9892775,6105622528.0],[20030102,1357.65,1347.43,1351.34,1317.47,1320.63,6500849,3992889600.0],[20030103,1320.63,1317.58,1323.63,1312.8,1319.8700000000001,4576474,2793520640.0],[20030106,1319.8700000000001,1319.69,1334.89,1311.68,1334.68,6750182,4041579520.0],[20030107,1334.68,1335.63,1346.82,1326.19,1332.06,7343361,4471625216.0],[20030108,1332.06,1331.44,1373.1200000000001,1330.45,1372.07,9823503,5683200000.0],[20030109,1372.07,1374.6200000000001,1402.29,1365.3700000000001,1397.38,18529399,11393613824.0],[20030110,1397.38,1398.38,1411.3700000000001,1384.63,1384.8600000000001,16263380,10683679744.0],[20030113,1384.8600000000001,1381.8700000000001,1391.19,1378.65,1386.31,8607774,5930495488.0],[20030114,1386.31,1386.9,1476.91,1386.59,1466.8500000000001,41012451,23535099904.0],[20030115,1466.8500000000001,1477.45,1485.8,1448.27,1459.92,37023032,21700755456.0],[20030116,1459.92,1458.8700000000001,1486.06,1454.55,1485.6200000000001,24575461,16006001664.0],[20030117,1485.6200000000001,1488.27,1492.72,1472.96,1478.68,21566885,13633927168.0],[20030120,1478.68,1475.71,1482.94,1458.1200000000001,1482.68,22487876,11284691968.0],[20030121,1482.68,1485.8700000000001,1489.55,1454.6100000000001,1454.89,17551278,10314683392.0],[20030122,1454.89,1448.83,1463.94,1446.3500000000001,1460.53,12139944,7933577728.0],[20030123,1460.53,1460.25,1470.33,1448.7,1450.6200000000001,11427729,7516205568.0],[20030124,1450.6200000000001,1449.5,1483.56,1448.01,1479.07,14814788,9364667392.0],[20030127,1479.07,1481.6100000000001,1500.38,1480.97,1496.16,14672721,9578025984.0],[20030128,1496.16,1497.1000000000001,1502.43,1489.17,1500.64,10478566,7385134080.0],[20030129,1500.64,1501.29,1508.59,1498.3700000000001,1499.81,12698374,8349481472.0],[20030210,1499.81,1499.17,1499.64,1477.52,1480.17,7999572,5152616448.0],[20030211,1480.17,1478.05,1492.89,1476.8700000000001,1492.76,5979854,4429545472.0],[20030212,1492.76,1493.25,1510.98,1486.31,1510.67,10627823,7613083136.0],[20030213,1510.67,1512.29,1519.29,1502.43,1504.34,13093466,9590115328.0],[20030214,1504.34,1503.3700000000001,1515.26,1500.98,1510.95,9248664,7083002880.0],[20030217,1510.95,1510.64,1514.64,1490.92,1496.52,11086493,7890347008.0],[20030218,1496.52,1495.14,1500.29,1488.83,1496.47,7252743,5527053824.0],[20030219,1496.47,1496.65,1511.13,1490.02,1510.8,12157155,6911019008.0],[20030220,1510.8,1513.01,1517.77,1507.23,1509.49,10019986,7154949120.0],[20030221,1509.49,1508.08,1508.13,1476.42,1478.8700000000001,12053437,8170892800.0],[20030224,1478.8700000000001,1476.07,1488.07,1474.47,1481.94,7947813,5768508416.0],[20030225,1481.94,1481.1100000000001,1511.65,1481.1100000000001,1511.28,12912838,8746189824.0],[20030226,1511.28,1513.49,1515.46,1506.55,1513.18,8486222,6434831872.0],[20030227,1513.18,1514.02,1524.75,1508.75,1513.7,10416200,6899608064.0],[20030228,1513.7,1512.8600000000001,1514.5,1501.42,1511.93,8360184,6120044544.0],[20030303,1511.93,1511.58,1525.7,1511.05,1525.48,10236144,8185412096.0],[20030304,1525.48,1527.45,1529.75,1517.8600000000001,1524.3,9198499,7596249088.0],[20030305,1524.3,1524.08,1524.1200000000001,1508.25,1517.18,8142890,6285592064.0],[20030306,1517.18,1516.6000000000001,1517.3500000000001,1494.24,1498.34,9982208,7304291328.0],[20030307,1498.34,1495.69,1502.43,1489.38,1493.09,8335401,5924448768.0],[20030310,1493.09,1492.21,1496.16,1467.64,1468.92,8947347,6341021184.0],[20030311,1468.92,1467.55,1473.95,1463.58,1469.55,6336210,4695947264.0],[20030312,1469.55,1468.75,1475.29,1458.5,1475.01,6403671,4665015296.0],[20030313,1475.01,1475.04,1477.8600000000001,1463.33,1464.65,6033789,4723875840.0],[20030314,1464.65,1464.99,1471.5,1461.3500000000001,1466.04,5613442,4274660352.0],[20030317,1466.04,1465.14,1469.53,1453.3700000000001,1469.27,7187381,5182569472.0],[20030318,1469.27,1468.99,1478.99,1458.98,1459.89,7088745,5252868096.0],[20030319,1459.89,1458.58,1475.84,1452.59,1469.96,7637422,5726436352.0],[20030320,1469.96,1469.66,1477.25,1460.8,1464.54,7655740,5749963776.0],[20030321,1464.54,1464.18,1475.81,1461.92,1474.66,7617922,5048464384.0],[20030324,1474.66,1474.59,1477.97,1470.44,1477.77,6524191,4484139008.0],[20030325,1477.77,1478.05,1478.41,1461.75,1462.4,6475235,5034688000.0],[20030326,1462.4,1461.32,1465.43,1452.89,1456.27,6271469,5008053248.0],[20030327,1456.27,1455.44,1507.67,1447.01,1499.3500000000001,15051894,11094009856.0],[20030328,1499.3500000000001,1498.45,1508.26,1488.6000000000001,1491.94,14660784,11204422656.0],[20030331,1491.94,1491.39,1511.22,1490.99,1510.58,11841571,9020447744.0],[20030401,1510.58,1513.0,1525.23,1508.84,1522.55,15222782,11762210816.0],[20030402,1522.55,1522.49,1525.77,1516.79,1521.32,11090214,7883660800.0],[20030403,1521.32,1521.3600000000001,1522.67,1510.51,1511.73,9479199,7244444160.0],[20030404,1511.73,1510.22,1521.78,1509.6100000000001,1521.13,10240916,7722956288.0],[20030407,1521.13,1521.9,1530.3700000000001,1512.5,1515.13,13549293,9793486848.0],[20030408,1515.13,1515.65,1523.95,1513.23,1520.55,16253782,11405372416.0],[20030409,1520.55,1519.98,1545.3400000000001,1510.34,1543.67,31762638,18831222784.0],[20030410,1543.67,1546.51,1559.8700000000001,1541.29,1551.18,43111014,25276106752.0],[20030411,1551.18,1552.0,1581.7,1548.53,1576.8600000000001,39418797,23107809280.0],[20030414,1576.8600000000001,1581.38,1616.65,1581.2,1616.07,46769753,30599432192.0],[20030415,1616.07,1619.95,1632.0900000000001,1606.73,1631.47,38151012,27973089280.0],[20030416,1631.47,1633.53,1649.6000000000001,1598.83,1606.24,44806839,33518757888.0],[20030417,1606.24,1606.23,1621.23,1595.63,1613.6000000000001,32118989,23319691264.0],[20030418,1613.6000000000001,1616.91,1620.81,1596.67,1603.08,27414894,19793436672.0],[20030421,1603.08,1598.5,1598.58,1557.1200000000001,1571.71,25098945,17700247552.0],[20030422,1571.71,1570.57,1575.8,1563.5900000000001,1568.69,13557199,10007190528.0],[20030423,1568.69,1568.13,1569.79,1540.07,1541.96,17664771,12803646464.0],[20030424,1541.96,1538.58,1542.1100000000001,1492.9,1503.59,24854482,16087604224.0],[20030425,1503.59,1501.57,1513.33,1481.07,1487.15,13901836,10041754624.0],[20030428,1487.15,1483.47,1538.5900000000001,1473.27,1537.69,26462607,19483492352.0],[20030429,1537.69,1535.88,1535.88,1508.32,1509.31,20674901,15826241536.0],[20030430,1509.31,1511.15,1539.57,1510.6000000000001,1521.44,20966324,15675222016.0],[20030512,1521.44,1522.98,1536.89,1511.8700000000001,1531.8700000000001,17378744,13231713280.0],[20030513,1531.8700000000001,1533.08,1534.8,1481.74,1485.31,25529591,17854607360.0],[20030514,1485.31,1480.1100000000001,1523.32,1477.25,1522.92,20254407,13686119424.0],[20030515,1522.92,1524.5,1555.56,1516.43,1555.29,26715503,18580799488.0],[20030516,1555.29,1555.91,1560.72,1543.17,1554.45,18130439,13846645760.0],[20030519,1554.45,1557.29,1563.1100000000001,1546.75,1555.45,16507582,11509473280.0],[20030520,1555.45,1553.69,1553.8400000000001,1530.67,1535.52,13266615,9327630336.0],[20030521,1535.52,1534.6000000000001,1547.31,1530.05,1533.48,10444031,7705705984.0],[20030522,1533.48,1532.19,1546.39,1522.19,1546.1100000000001,10989875,8241791488.0],[20030523,1546.1100000000001,1547.16,1571.69,1547.0900000000001,1560.95,20813339,15523836928.0],[20030526,1560.95,1563.2,1574.39,1561.04,1569.51,17357022,12493193216.0],[20030527,1569.51,1572.31,1575.63,1558.13,1568.3400000000001,15966476,12030873600.0],[20030528,1568.3400000000001,1569.33,1576.6200000000001,1549.06,1551.81,17345719,12434884608.0],[20030529,1551.81,1549.05,1568.54,1543.3400000000001,1568.16,16911020,13371713536.0],[20030530,1568.16,1570.92,1581.6100000000001,1567.28,1576.26,18321275,14534565888.0],[20030602,1576.26,1577.99,1578.8700000000001,1564.6100000000001,1576.53,13112817,10551492608.0],[20030603,1576.53,1577.08,1582.41,1561.08,1562.24,12665087,9982816256.0],[20030604,1562.24,1560.67,1574.77,1546.6200000000001,1574.1100000000001,15927705,11491873792.0],[20030605,1574.1100000000001,1575.31,1575.64,1555.45,1556.25,13022067,9466434560.0],[20030606,1556.25,1553.19,1557.76,1538.1000000000001,1538.92,13874500,9211237376.0],[20030609,1538.92,1536.27,1548.14,1527.83,1530.21,11346521,7796984320.0],[20030610,1530.21,1529.53,1541.39,1529.52,1538.76,8163290,5869898752.0],[20030611,1538.76,1540.72,1566.9,1540.7,1565.8400000000001,15511865,9414199296.0],[20030612,1565.8400000000001,1566.92,1569.13,1556.53,1562.1100000000001,9547458,6839582720.0],[20030613,1562.1100000000001,1562.6100000000001,1572.41,1560.3,1566.77,11378882,7710937088.0],[20030616,1566.77,1568.19,1569.55,1555.3700000000001,1559.7,9221960,6881061376.0],[20030617,1559.7,1559.1200000000001,1564.94,1552.43,1557.18,9952659,6459905024.0],[20030618,1557.18,1556.89,1565.92,1552.83,1553.88,13207889,7332732416.0],[20030619,1553.88,1554.02,1557.38,1530.38,1538.75,14504295,8062166016.0],[20030620,1538.75,1537.5,1542.42,1528.3,1529.47,9253283,5717714432.0],[20030623,1529.47,1524.58,1524.91,1509.43,1511.3600000000001,9121908,5933594624.0],[20030624,1511.3600000000001,1509.1100000000001,1515.84,1504.72,1512.43,7554533,5240832000.0],[20030625,1512.43,1512.49,1515.92,1498.96,1502.08,9119553,5722194432.0],[20030626,1502.08,1500.34,1517.21,1486.08,1515.38,12574490,8089826816.0],[20030627,1515.38,1516.81,1516.8700000000001,1494.44,1497.05,10259070,6603171840.0],[20030630,1497.05,1493.69,1500.97,1483.69,1486.02,11418299,5180381696.0],[20030701,1486.02,1485.52,1502.57,1482.82,1484.7,8359717,5577584128.0],[20030702,1484.7,1485.44,1499.97,1477.8700000000001,1499.68,7941319,5699399680.0],[20030703,1499.68,1501.9,1507.71,1497.74,1504.44,7366238,5955476480.0],[20030704,1504.44,1504.6000000000001,1510.17,1497.46,1502.3500000000001,7297746,5593961984.0],[20030707,1502.3500000000001,1500.8500000000001,1503.81,1490.97,1501.48,7110300,5265861632.0],[20030708,1501.48,1501.6200000000001,1513.55,1500.98,1512.02,7483613,5524817920.0],[20030709,1512.02,1512.34,1513.28,1499.34,1503.31,6284420,4734685696.0],[20030710,1503.31,1503.51,1532.19,1501.71,1531.93,15221355,11165335552.0],[20030711,1531.93,1532.64,1535.97,1523.24,1528.8500000000001,9795392,7966343168.0],[20030714,1528.8500000000001,1528.39,1529.33,1519.1200000000001,1521.41,6951944,5599810560.0],[20030715,1521.41,1521.56,1531.0,1516.89,1525.44,8770402,6418292736.0],[20030716,1525.44,1525.5,1529.82,1520.41,1529.49,9458006,6264993792.0],[20030717,1529.49,1529.97,1540.19,1529.3600000000001,1539.3600000000001,15231598,10987321344.0],[20030718,1539.3600000000001,1539.05,1539.06,1506.49,1507.16,13638491,9697510400.0],[20030721,1507.16,1501.39,1504.71,1483.57,1495.89,12215025,8345613824.0],[20030722,1495.89,1499.89,1510.31,1485.46,1498.48,10213118,7617626112.0],[20030723,1498.48,1499.31,1505.31,1491.66,1502.15,7877962,5865801728.0],[20030724,1502.15,1503.06,1503.38,1491.2,1493.45,7130576,5360804352.0],[20030725,1493.45,1494.58,1502.64,1471.29,1477.65,15628453,9265612800.0],[20030728,1477.65,1474.74,1474.74,1464.8700000000001,1470.39,7248408,4949229568.0],[20030729,1470.39,1470.39,1480.58,1469.93,1477.3,6097542,4369304064.0],[20030730,1477.3,1477.41,1483.07,1468.82,1479.65,7373850,4868422144.0],[20030731,1479.65,1480.01,1482.6000000000001,1474.14,1476.74,6234449,4478337024.0],[20030801,1476.74,1476.47,1478.3600000000001,1464.98,1476.97,6974270,5217725952.0],[20030804,1476.97,1476.82,1494.42,1471.89,1494.3600000000001,8325095,6225828352.0],[20030805,1494.3600000000001,1494.49,1497.01,1488.97,1494.31,6248160,4711415296.0],[20030806,1494.31,1493.03,1493.39,1482.69,1486.25,6170086,4505170944.0],[20030807,1486.25,1485.74,1497.1000000000001,1485.06,1487.3700000000001,6214445,4639301120.0],[20030808,1487.3700000000001,1487.17,1487.41,1468.44,1471.27,7786446,5647184896.0],[20030811,1471.27,1469.26,1474.72,1462.72,1474.41,5113104,3685131264.0],[20030812,1474.41,1473.99,1484.58,1472.39,1479.28,4651339,3413979392.0],[20030813,1479.28,1479.67,1481.1100000000001,1465.06,1465.83,5384685,3886658304.0],[20030814,1465.83,1464.38,1475.02,1451.6100000000001,1455.9,7751326,6078917632.0],[20030815,1455.9,1454.68,1457.63,1447.1100000000001,1450.2,7380294,5558518784.0],[20030818,1450.2,1449.67,1451.67,1442.48,1445.09,5706707,3851412224.0],[20030819,1445.09,1444.66,1453.45,1444.23,1449.71,5174717,3780982784.0],[20030820,1449.71,1449.5,1450.47,1432.75,1441.66,6302306,4333948928.0],[20030821,1441.66,1441.78,1442.8600000000001,1434.31,1441.09,6357186,4503730688.0],[20030822,1441.09,1438.79,1446.28,1436.9,1438.88,5655785,4274153984.0],[20030825,1438.88,1434.21,1434.21,1419.26,1422.18,6247526,4575487488.0],[20030826,1422.18,1420.8500000000001,1428.41,1417.83,1425.21,5719069,3994740224.0],[20030827,1425.21,1425.15,1432.3500000000001,1420.3500000000001,1425.3600000000001,5185861,3647686656.0],[20030828,1425.3600000000001,1425.73,1428.3500000000001,1414.88,1415.69,5252151,4104473856.0],[20030829,1415.69,1414.41,1422.3500000000001,1406.68,1421.98,6255921,4694268928.0],[20030901,1421.98,1423.3500000000001,1450.04,1420.1200000000001,1449.82,9787720,7584478208.0],[20030902,1449.82,1450.51,1456.55,1442.01,1446.51,9618677,8304932352.0],[20030903,1446.51,1446.28,1451.22,1438.69,1447.8500000000001,7934245,6481000960.0],[20030904,1447.8500000000001,1447.77,1453.43,1443.38,1447.43,7756322,6050174464.0],[20030905,1447.43,1446.94,1446.97,1424.17,1431.53,8797560,6924347904.0],[20030908,1431.53,1429.46,1429.56,1421.14,1425.73,6572019,4978960896.0],[20030909,1425.73,1424.69,1429.71,1414.88,1420.07,6869803,4955407360.0],[20030910,1420.07,1419.52,1424.77,1415.72,1423.18,5805676,4279454720.0],[20030911,1423.18,1422.9,1429.56,1421.82,1423.96,4983347,3745071360.0],[20030912,1423.96,1426.34,1426.81,1407.95,1409.16,10898797,7787902464.0],[20030915,1409.16,1407.81,1416.08,1394.27,1397.54,7837559,5547685888.0],[20030916,1397.54,1396.75,1406.72,1389.49,1406.1000000000001,7549020,5235279872.0],[20030917,1406.1000000000001,1406.25,1406.3700000000001,1386.78,1389.82,6969215,4640071168.0],[20030918,1389.82,1388.09,1395.2,1383.4,1390.48,6449628,4510699520.0],[20030919,1390.48,1390.84,1395.6000000000001,1383.72,1391.3700000000001,6068520,4248634368.0],[20030922,1391.3700000000001,1392.9,1395.07,1378.32,1381.44,5402086,3936829696.0],[20030923,1381.44,1380.8500000000001,1390.3500000000001,1372.8500000000001,1390.17,6580509,4686070784.0],[20030924,1390.17,1391.4,1396.94,1386.79,1394.23,6534770,4622479360.0],[20030925,1394.23,1394.49,1394.74,1374.79,1376.29,5387565,3836610816.0],[20030926,1376.29,1374.6000000000001,1377.8700000000001,1367.75,1370.84,5058716,3695456512.0],[20030929,1370.84,1369.44,1369.48,1353.24,1355.33,5690487,3811853824.0],[20030930,1355.33,1354.65,1371.07,1348.22,1367.16,6695770,4562767360.0],[20031008,1367.16,1366.2,1373.08,1359.5,1371.69,4742732,3043701248.0],[20031009,1371.69,1371.68,1379.99,1367.65,1369.17,6069543,3724659456.0],[20031010,1369.17,1369.0,1406.0,1367.1100000000001,1404.01,13671898,8664783872.0],[20031013,1404.01,1405.33,1411.88,1397.69,1399.66,9254776,6172279808.0],[20031014,1399.66,1399.84,1400.75,1382.48,1388.17,7043525,4591467520.0],[20031015,1388.17,1388.24,1401.54,1380.81,1383.1000000000001,7471055,4831307776.0],[20031016,1383.1000000000001,1381.46,1382.53,1362.98,1365.51,6427421,4506287104.0],[20031017,1365.51,1365.31,1375.66,1362.42,1370.58,5759780,3928827904.0],[20031020,1370.58,1369.71,1370.49,1355.55,1359.5,5824906,3794187264.0],[20031021,1359.5,1359.51,1364.6000000000001,1350.21,1364.3,7456708,4734608384.0],[20031022,1364.3,1366.1000000000001,1403.1000000000001,1363.09,1398.01,16180474,10378621952.0],[20031023,1398.01,1398.59,1407.39,1384.64,1386.65,10879055,7184517632.0],[20031024,1386.65,1385.9,1389.88,1376.71,1381.83,9427492,6270223360.0],[20031027,1381.83,1381.84,1383.6000000000001,1361.19,1369.46,8603581,5836268544.0],[20031028,1369.46,1366.0,1382.6000000000001,1356.49,1369.32,11003647,6856011264.0],[20031029,1369.32,1372.3500000000001,1375.91,1344.42,1361.49,14258919,9461567488.0],[20031030,1361.49,1360.02,1360.07,1340.29,1344.63,9590991,6046510592.0],[20031031,1344.63,1341.5,1364.66,1334.78,1348.3,10788335,6659200000.0],[20031103,1348.3,1346.48,1367.34,1339.96,1364.06,13639622,6996502528.0],[20031104,1364.06,1363.96,1412.91,1363.9,1389.55,27955262,16062018560.0],[20031105,1389.55,1389.72,1396.8600000000001,1375.99,1385.1100000000001,16205427,9471618048.0],[20031106,1385.1100000000001,1384.67,1385.84,1351.09,1356.79,18254720,10916175872.0],[20031107,1356.79,1353.43,1353.45,1323.1200000000001,1335.2,15809009,9473352704.0],[20031110,1335.2,1330.96,1340.8700000000001,1322.05,1340.1000000000001,9062253,5606498816.0],[20031111,1340.1000000000001,1340.32,1350.39,1331.1200000000001,1343.6200000000001,9804738,5966234624.0],[20031112,1343.6200000000001,1341.57,1341.58,1316.8500000000001,1317.79,10296484,6260572160.0],[20031113,1317.79,1313.93,1324.98,1307.4,1319.6100000000001,9356415,5532712448.0],[20031114,1319.6100000000001,1318.72,1331.42,1312.79,1331.05,8135283,4988707328.0],[20031117,1331.05,1330.49,1333.41,1323.68,1328.1000000000001,6333991,3942945792.0],[20031118,1328.1000000000001,1334.65,1336.1000000000001,1314.99,1316.56,15365955,9432298496.0],[20031119,1316.56,1313.84,1341.56,1312.56,1338.8700000000001,10836911,6814146560.0],[20031120,1338.8700000000001,1338.6000000000001,1377.1200000000001,1336.14,1376.51,21739638,13380558848.0],[20031121,1376.51,1379.94,1394.57,1359.9,1361.56,21161553,13294241792.0],[20031124,1361.56,1360.33,1404.25,1360.23,1404.01,19893087,12446351360.0],[20031125,1404.01,1407.76,1423.58,1400.9,1408.42,27759953,17694564352.0],[20031126,1408.42,1407.3,1413.77,1398.03,1411.91,17701892,11546639360.0],[20031127,1411.91,1412.31,1415.74,1387.79,1389.1000000000001,17304761,10391633920.0],[20031128,1389.1000000000001,1388.31,1401.46,1385.82,1397.22,13000534,8527279104.0],[20031201,1397.22,1398.71,1432.82,1398.71,1432.7,20067919,12735115264.0],[20031202,1432.7,1437.24,1444.56,1430.24,1435.31,21475946,13495358464.0],[20031203,1435.31,1434.7,1462.07,1424.3500000000001,1445.03,23547705,14962535424.0],[20031204,1445.03,1445.4,1454.32,1440.82,1452.81,19941111,13498387456.0],[20031205,1452.81,1454.41,1456.8700000000001,1440.79,1451.1200000000001,17066734,10803562496.0],[20031208,1451.1200000000001,1452.1100000000001,1459.48,1435.14,1436.66,15664419,9378391040.0],[20031209,1436.66,1435.1000000000001,1443.6100000000001,1429.06,1443.3700000000001,12432960,7997931008.0],[20031210,1443.3700000000001,1449.57,1469.71,1448.5,1469.42,22148787,14404250624.0],[20031211,1469.42,1472.39,1475.38,1460.19,1470.02,20822422,13944439808.0],[20031212,1470.02,1469.7,1472.8600000000001,1459.55,1470.79,16078232,10919985152.0],[20031215,1470.79,1471.24,1474.67,1465.51,1470.3600000000001,12980440,8374267392.0],[20031216,1470.3600000000001,1469.1200000000001,1469.13,1441.06,1466.34,18618896,11572602880.0],[20031217,1466.34,1465.6100000000001,1480.43,1453.88,1453.99,18767609,12347583488.0],[20031218,1453.99,1450.8500000000001,1458.67,1445.08,1457.3,15819152,10571695104.0],[20031219,1457.3,1463.45,1470.21,1429.71,1446.29,26339927,17173741568.0],[20031222,1446.29,1444.17,1493.54,1441.58,1492.96,29921379,19957983232.0],[20031223,1492.96,1497.57,1507.04,1487.1100000000001,1500.64,28372572,17794045952.0],[20031224,1500.64,1501.3500000000001,1514.32,1498.98,1513.82,24159981,15872843776.0],[20031225,1513.82,1514.93,1525.3,1504.25,1512.6000000000001,24967402,15537781760.0],[20031226,1512.6000000000001,1513.1100000000001,1516.48,1504.13,1514.78,19920922,12495655936.0],[20031229,1514.78,1509.28,1512.97,1495.54,1496.43,19363864,10895812608.0],[20031230,1496.43,1495.67,1513.73,1495.39,1511.69,19449154,11915202560.0],[20031231,1511.69,1513.6200000000001,1516.52,1491.25,1497.04,21645524,11757365248.0],[20040102,1497.04,1492.72,1526.24,1491.69,1517.19,18978088,12733814784.0],[20040105,1517.19,1516.8,1568.81,1516.7,1568.3500000000001,32784966,21841254400.0],[20040106,1568.3500000000001,1568.9,1589.08,1557.93,1574.52,36703573,24432963584.0],[20040107,1574.52,1574.1000000000001,1595.0,1565.0900000000001,1587.2,34482972,23445573632.0],[20040108,1587.2,1587.45,1616.58,1582.88,1610.13,32013227,22433177600.0],[20040109,1610.13,1612.39,1618.76,1579.69,1581.47,35958290,25376364544.0],[20040112,1581.47,1579.88,1619.0900000000001,1573.77,1618.52,26156496,18796959744.0],[20040113,1618.52,1622.05,1627.49,1596.72,1612.68,28434556,20818694144.0],[20040114,1612.68,1612.92,1613.15,1585.91,1592.42,22763200,15858112512.0],[20040115,1592.42,1591.82,1601.41,1582.3600000000001,1586.49,20285774,14673937408.0],[20040116,1586.49,1589.38,1604.76,1579.24,1600.43,21985943,16318786560.0],[20040129,1600.43,1605.25,1629.18,1603.31,1628.8400000000001,19910392,15044352000.0],[20040130,1628.8400000000001,1631.1100000000001,1634.41,1589.4,1590.73,26500536,19276343296.0],[20040202,1590.73,1630.65,1650.29,1585.96,1623.88,40309887,27519105024.0],[20040203,1623.88,1625.29,1650.24,1615.81,1649.28,28195284,21305724928.0],[20040204,1649.28,1652.6100000000001,1685.77,1652.6100000000001,1685.16,36039925,26920898560.0],[20040205,1685.16,1690.94,1693.9,1674.6200000000001,1693.43,36343793,26676502528.0],[20040206,1693.43,1690.56,1705.91,1671.4,1679.19,36763884,27101691904.0],[20040209,1679.19,1679.58,1703.77,1679.1000000000001,1703.53,28825141,21600661504.0],[20040210,1703.53,1708.9,1715.46,1683.6000000000001,1691.01,30284730,22508089344.0],[20040211,1691.01,1691.6100000000001,1692.9,1660.01,1677.76,29288747,21184692224.0],[20040212,1677.76,1679.08,1693.01,1660.31,1663.83,29156697,21897484288.0],[20040213,1663.83,1664.6000000000001,1672.44,1653.24,1658.54,24025735,18694520832.0],[20040216,1658.54,1661.45,1697.26,1661.44,1696.83,25466730,19640213504.0],[20040217,1696.83,1701.41,1710.8600000000001,1693.96,1703.77,31976010,26081818624.0],[20040218,1703.77,1704.74,1719.89,1697.32,1717.1000000000001,31098173,25655281664.0],[20040219,1717.1000000000001,1719.31,1728.02,1710.7,1717.02,28931695,23778582528.0],[20040220,1717.02,1715.81,1722.57,1702.93,1721.75,26552608,20231540736.0],[20040223,1721.75,1725.5900000000001,1730.28,1680.89,1681.65,30566855,24061825024.0],[20040224,1681.65,1675.64,1683.04,1650.18,1682.3,29305681,22155880448.0],[20040225,1682.3,1684.9,1700.5,1642.69,1647.38,26285834,20368703488.0],[20040226,1647.38,1642.41,1655.3,1628.8400000000001,1654.9,25085848,18434899968.0],[20040227,1654.9,1657.26,1675.32,1657.04,1675.07,21316242,16570208256.0],[20040301,1675.07,1676.22,1690.07,1661.3400000000001,1689.76,21458634,17217837056.0],[20040302,1689.76,1692.6200000000001,1694.81,1677.98,1687.28,21959201,17513250816.0],[20040303,1687.28,1686.96,1688.94,1654.56,1661.81,20541767,16061371392.0],[20040304,1661.81,1658.63,1670.16,1642.63,1668.8700000000001,19255238,14827440128.0],[20040305,1668.8700000000001,1671.06,1675.03,1660.21,1662.1000000000001,18133416,13443561472.0],[20040308,1662.1000000000001,1660.64,1665.73,1635.44,1637.14,22766481,13470867456.0],[20040309,1637.14,1636.21,1659.65,1634.71,1637.1000000000001,18792045,12906083328.0],[20040310,1637.1000000000001,1639.68,1678.4,1639.68,1678.07,18952303,13403624448.0],[20040311,1678.07,1680.31,1698.78,1672.67,1691.64,20650830,15886191616.0],[20040312,1691.64,1692.8700000000001,1699.25,1680.45,1694.74,18390717,13800068096.0],[20040315,1694.74,1696.94,1738.98,1696.82,1736.22,29065090,22021156864.0],[20040316,1736.22,1741.6200000000001,1747.98,1730.73,1745.54,25148778,19447109632.0],[20040317,1745.54,1746.74,1750.71,1730.27,1745.1000000000001,21244535,16670630912.0],[20040318,1745.1000000000001,1746.18,1755.1000000000001,1714.9,1717.26,23578002,17903599616.0],[20040319,1717.26,1715.47,1748.19,1710.8400000000001,1747.8700000000001,20193521,15102486528.0],[20040322,1747.8700000000001,1749.71,1760.08,1742.3700000000001,1755.69,20490810,15249723392.0],[20040323,1755.69,1755.32,1755.33,1731.49,1741.69,20729147,16082774016.0],[20040324,1741.69,1740.89,1752.42,1729.51,1740.05,20233070,15730060288.0],[20040325,1740.05,1737.49,1751.81,1725.98,1736.48,18123061,13998752768.0],[20040326,1736.48,1737.06,1741.56,1720.88,1734.05,17971982,14737129472.0],[20040329,1734.05,1734.5900000000001,1740.31,1717.8600000000001,1719.67,17799933,14482738176.0],[20040330,1719.67,1718.78,1727.18,1711.66,1724.28,15167516,12430704640.0],[20040331,1724.28,1726.57,1745.7,1724.21,1741.6200000000001,17695363,14335412224.0],[20040401,1741.6200000000001,1744.71,1758.98,1741.33,1758.15,19312172,16210460672.0],[20040402,1758.15,1760.47,1771.67,1756.65,1768.65,23211071,19086850048.0],[20040405,1768.65,1771.74,1774.1200000000001,1753.71,1766.48,26351057,21888636928.0],[20040406,1766.48,1767.32,1777.74,1754.74,1777.52,25421633,20996528128.0],[20040407,1777.52,1779.43,1783.01,1771.13,1774.55,24717080,20685041664.0],[20040408,1774.55,1774.4,1778.0900000000001,1765.02,1770.28,24467966,20846147584.0],[20040409,1770.28,1770.91,1778.22,1721.5900000000001,1727.3500000000001,26828828,22388758528.0],[20040412,1727.3500000000001,1717.2,1729.6200000000001,1702.4,1722.99,20293370,16483344384.0],[20040413,1722.99,1724.58,1734.92,1710.39,1715.14,20636893,16871474176.0],[20040414,1715.14,1714.53,1716.82,1678.3400000000001,1697.16,21530458,17010101248.0],[20040415,1697.16,1697.24,1705.02,1674.91,1679.08,16507157,13086201856.0],[20040416,1679.08,1678.97,1694.56,1656.3,1693.8600000000001,19029895,14600336384.0],[20040419,1693.8600000000001,1695.33,1698.69,1672.3500000000001,1675.89,14759026,11779389440.0],[20040420,1675.89,1674.3600000000001,1682.05,1659.95,1669.42,13670256,11149700096.0],[20040421,1669.42,1669.38,1675.3600000000001,1645.08,1651.58,15865939,12346708992.0],[20040422,1651.58,1649.05,1659.79,1637.29,1657.79,13383034,10312609792.0],[20040423,1657.79,1653.94,1653.99,1632.56,1635.5,13463930,9905267712.0],[20040426,1635.5,1633.27,1644.5,1623.05,1635.5,10944212,8358153216.0],[20040427,1635.5,1636.44,1640.69,1608.81,1611.8600000000001,13376478,10466141184.0],[20040428,1611.8600000000001,1606.42,1615.14,1589.1000000000001,1606.8,13260498,10233720832.0],[20040429,1606.8,1605.3,1613.56,1578.0900000000001,1579.45,14230964,11058968576.0],[20040430,1579.45,1579.97,1599.56,1572.23,1595.5900000000001,12990051,9997848576.0],[20040510,1595.5900000000001,1600.63,1603.07,1555.26,1560.21,8718337,6365467648.0],[20040511,1560.21,1556.72,1570.76,1545.63,1568.06,8208075,6157000192.0],[20040512,1568.06,1568.41,1604.42,1564.14,1603.77,11874966,8758266880.0],[20040513,1603.77,1605.7,1606.07,1589.46,1597.57,9567336,7357138432.0],[20040514,1597.57,1596.73,1597.32,1558.54,1562.69,10072769,7395139072.0],[20040517,1562.69,1556.67,1562.39,1537.47,1539.96,8873142,6529652736.0],[20040518,1539.96,1537.3400000000001,1555.8600000000001,1526.24,1555.44,12609870,9817234432.0],[20040519,1555.44,1559.26,1575.38,1548.16,1558.29,13211805,9647800320.0],[20040520,1558.29,1556.69,1571.3,1542.22,1549.06,10559511,7179558400.0],[20040521,1549.06,1548.56,1559.8600000000001,1545.6200000000001,1558.33,10149540,6499432960.0],[20040524,1558.33,1559.55,1562.33,1547.3600000000001,1550.3500000000001,9315736,6136397824.0],[20040525,1550.3500000000001,1549.02,1549.5900000000001,1516.34,1518.05,10111280,7124520448.0],[20040526,1518.05,1515.16,1529.91,1508.65,1524.44,8092712,5588707840.0],[20040527,1524.44,1524.94,1559.55,1515.97,1557.18,13529194,9372703744.0],[20040528,1557.18,1558.42,1561.0,1545.65,1548.72,9525949,6709097472.0],[20040531,1548.72,1549.03,1556.79,1544.71,1555.91,8092426,5650060288.0],[20040601,1555.91,1555.56,1579.82,1553.1200000000001,1579.66,14386479,11152591872.0],[20040602,1579.66,1580.21,1580.57,1562.24,1567.07,14522630,11768786944.0],[20040603,1567.07,1566.42,1566.83,1540.74,1543.53,11785274,9256826880.0],[20040604,1543.53,1541.0900000000001,1549.5,1534.99,1542.0900000000001,11746335,8254707200.0],[20040607,1542.0900000000001,1538.46,1538.5,1508.8700000000001,1517.15,9975911,7136524800.0],[20040608,1517.15,1514.78,1519.99,1488.63,1493.81,10754945,7830858240.0],[20040609,1493.81,1492.2,1497.18,1464.16,1468.07,12367769,8841884672.0],[20040610,1468.07,1465.56,1478.17,1456.32,1468.34,11337074,7825039872.0],[20040611,1468.34,1471.69,1499.46,1469.54,1472.07,11086339,7828671488.0],[20040614,1472.07,1471.45,1471.45,1431.31,1438.74,11295659,7664483840.0],[20040615,1438.74,1436.08,1469.57,1433.03,1463.78,10726086,7284825088.0],[20040616,1463.78,1465.23,1491.69,1452.58,1475.42,11787133,7916291072.0],[20040617,1475.42,1475.27,1478.49,1443.53,1445.5,9847524,6830784000.0],[20040618,1445.5,1442.48,1442.48,1411.03,1427.3,10520460,7389534208.0],[20040621,1427.3,1421.83,1434.2,1414.97,1433.47,8221234,5892775936.0],[20040622,1433.47,1434.42,1456.13,1430.96,1450.68,11141369,8352979456.0],[20040623,1450.68,1450.07,1450.1100000000001,1428.8,1440.73,8713056,6537909248.0],[20040624,1440.73,1438.31,1447.39,1426.49,1427.75,9506898,6965151232.0],[20040625,1427.75,1426.55,1434.47,1399.39,1401.1100000000001,9854145,7095026176.0],[20040628,1401.1100000000001,1396.3600000000001,1397.52,1380.2,1385.18,8313757,5648446464.0],[20040629,1385.18,1384.64,1409.38,1376.22,1408.69,10654000,6880065536.0],[20040630,1408.69,1408.27,1415.84,1394.68,1399.16,8709699,5603837952.0],[20040701,1399.16,1398.2,1445.1000000000001,1396.3500000000001,1441.07,14580098,9447359488.0],[20040702,1441.07,1441.1200000000001,1447.6100000000001,1428.07,1441.19,11068766,7289871360.0],[20040705,1441.19,1440.17,1444.93,1429.1200000000001,1444.59,8398896,5442176000.0],[20040706,1444.59,1445.4,1466.78,1445.32,1450.03,12255000,8098817536.0],[20040707,1450.03,1448.95,1448.96,1434.29,1438.4,8110749,5357677056.0],[20040708,1438.4,1436.47,1440.64,1426.95,1439.78,7158494,4666150912.0],[20040709,1439.78,1439.73,1451.75,1429.14,1430.65,7418729,4926662656.0],[20040712,1430.65,1426.25,1426.25,1393.81,1397.15,8930134,5693310976.0],[20040713,1397.15,1395.3500000000001,1403.14,1389.16,1399.46,7358626,4600439296.0],[20040714,1399.46,1399.8600000000001,1408.99,1378.91,1403.76,10506909,6593246208.0],[20040715,1403.76,1404.47,1422.26,1399.98,1421.54,12771154,8411706368.0],[20040716,1421.54,1423.69,1458.39,1422.24,1456.13,22935943,14594783232.0],[20040719,1456.13,1456.77,1465.84,1447.05,1457.54,13493061,8966334464.0],[20040720,1457.54,1457.23,1457.29,1440.06,1447.94,12447571,8293449216.0],[20040721,1447.94,1446.52,1452.8600000000001,1436.8500000000001,1448.04,9644045,6550139904.0],[20040722,1448.04,1448.13,1449.69,1404.54,1407.44,13235340,8772963328.0],[20040723,1407.44,1403.3600000000001,1408.46,1387.26,1407.4,10997608,6963159552.0],[20040726,1407.4,1401.84,1401.88,1381.91,1387.67,8444411,5325877248.0],[20040727,1387.67,1386.99,1395.31,1373.42,1384.13,9508097,5857960960.0],[20040728,1384.13,1385.5,1397.17,1366.5,1388.81,10422292,6219950592.0],[20040729,1388.81,1388.6200000000001,1407.3600000000001,1385.96,1407.33,11508945,7160332288.0],[20040730,1407.33,1408.49,1409.1200000000001,1384.74,1386.2,9311763,5895365632.0],[20040802,1386.2,1381.88,1383.08,1370.5,1373.22,7271499,4757135872.0],[20040803,1373.22,1371.28,1378.2,1363.69,1366.26,7792464,5450751488.0],[20040804,1366.26,1365.67,1424.55,1364.01,1404.51,17709083,10878660608.0],[20040805,1404.51,1402.3700000000001,1413.08,1387.55,1389.04,11043246,6826090496.0],[20040806,1389.04,1388.07,1400.95,1380.31,1390.46,9235484,5914393088.0],[20040809,1390.46,1388.08,1397.59,1382.94,1395.8500000000001,8224818,5088668672.0],[20040810,1395.8500000000001,1396.6200000000001,1404.72,1390.94,1400.77,7162672,4532793856.0],[20040811,1400.77,1401.02,1401.25,1382.24,1384.96,7948078,4834778112.0],[20040812,1384.96,1378.79,1378.79,1357.08,1368.2,8755345,5170554880.0],[20040813,1368.2,1361.98,1377.82,1358.31,1368.45,8592050,5377719296.0],[20040816,1368.45,1366.52,1369.8700000000001,1350.84,1354.51,8121606,4719178240.0],[20040817,1354.51,1354.38,1364.41,1344.81,1360.2,7568852,4745609216.0],[20040818,1360.2,1359.8700000000001,1371.23,1357.03,1358.22,7980519,5141436928.0],[20040819,1358.22,1357.23,1357.27,1333.48,1340.45,8623672,5137114624.0],[20040820,1340.45,1338.31,1349.47,1327.77,1341.74,8835866,4986079744.0],[20040823,1341.74,1339.93,1339.94,1322.98,1325.41,6770421,3964251136.0],[20040824,1325.41,1323.79,1347.15,1317.56,1344.63,10166386,5484376064.0],[20040825,1344.63,1344.46,1346.97,1334.29,1339.78,6879255,3833919232.0],[20040826,1339.78,1339.6200000000001,1340.95,1330.22,1334.42,6084274,3515780608.0],[20040827,1334.42,1333.31,1337.73,1314.6000000000001,1320.6100000000001,7126479,4061753088.0],[20040830,1320.6100000000001,1318.32,1322.23,1310.02,1319.41,6289423,3436928512.0],[20040831,1319.41,1342.3,1360.75,1331.76,1342.06,12592352,6943955456.0],[20040901,1342.06,1340.75,1340.77,1319.8600000000001,1321.46,6758693,3677390592.0],[20040902,1321.46,1319.07,1328.6100000000001,1303.19,1327.93,9207820,4861988864.0],[20040903,1327.93,1327.81,1333.22,1319.82,1327.1200000000001,8206269,4111096064.0],[20040906,1327.1200000000001,1326.46,1326.8700000000001,1315.96,1321.46,6085463,3216238336.0],[20040907,1321.46,1321.21,1325.68,1312.31,1324.29,6308507,3215601152.0],[20040908,1324.29,1322.84,1323.26,1302.1100000000001,1309.33,8600496,4076817408.0],[20040909,1309.33,1307.47,1307.47,1281.75,1284.31,8667538,4464118784.0],[20040910,1284.31,1281.58,1287.75,1270.94,1287.08,6512138,3398917120.0],[20040913,1287.08,1285.32,1285.32,1259.43,1260.32,7293314,3844096000.0],[20040914,1260.32,1266.23,1305.73,1266.23,1300.3600000000001,13197996,7007988736.0],[20040915,1300.3600000000001,1303.29,1374.04,1301.38,1355.23,30964442,17144889344.0],[20040916,1355.23,1364.25,1377.99,1354.2,1371.2,24053605,13565218816.0],[20040917,1371.2,1373.5,1415.64,1368.54,1414.7,33018703,18987692032.0],[20040920,1414.7,1423.97,1463.79,1422.9,1463.22,44940846,26526601216.0],[20040921,1463.22,1466.2,1467.54,1436.51,1448.56,38403422,22673551360.0],[20040922,1448.56,1444.25,1451.41,1414.7,1420.15,32238924,19653058560.0],[20040923,1420.15,1417.39,1464.98,1408.6100000000001,1464.78,23744934,14807842816.0],[20040924,1464.78,1475.09,1496.21,1434.31,1435.56,43475627,28871991296.0],[20040927,1435.56,1452.51,1466.4,1419.31,1427.4,21099196,13007545344.0],[20040928,1427.4,1430.22,1438.05,1416.6000000000001,1435.59,15027514,9323324416.0],[20040929,1435.59,1436.71,1438.98,1417.83,1420.01,14036572,8741385216.0],[20040930,1420.01,1418.1100000000001,1420.05,1390.68,1396.7,13680023,8289274368.0],[20041008,1396.7,1395.67,1423.2,1373.93,1422.93,14713404,9452083200.0],[20041011,1422.93,1424.22,1437.57,1409.22,1413.15,24349114,16520343552.0],[20041012,1413.15,1410.6100000000001,1410.6100000000001,1380.69,1384.44,17897218,11633364992.0],[20041013,1384.44,1382.3600000000001,1393.65,1372.06,1386.72,14962308,9840269312.0],[20041014,1386.72,1386.8600000000001,1387.3600000000001,1331.13,1332.94,18350574,11741983744.0],[20041015,1332.94,1328.47,1340.1200000000001,1312.55,1330.52,14361617,9018067968.0],[20041018,1330.52,1332.52,1341.78,1316.32,1335.39,10658640,6842573312.0],[20041019,1335.39,1339.06,1361.81,1334.46,1337.6200000000001,13779577,8497547264.0],[20041020,1337.6200000000001,1337.71,1337.71,1311.88,1330.58,12399703,7643656192.0],[20041021,1330.58,1331.22,1340.96,1304.54,1310.55,17102048,10720883712.0],[20041022,1310.55,1310.8500000000001,1330.56,1294.04,1329.3500000000001,18726338,11676886016.0],[20041025,1329.3500000000001,1337.25,1346.88,1308.89,1311.15,18448539,11873248256.0],[20041026,1311.15,1309.6200000000001,1325.2,1289.8700000000001,1324.78,17882861,11024253952.0],[20041027,1324.78,1326.92,1343.03,1314.8700000000001,1342.8,21662050,13025434624.0],[20041028,1342.8,1340.81,1356.63,1336.75,1341.74,20597370,12316170240.0],[20041029,1341.74,1316.6000000000001,1337.28,1304.07,1320.54,18777589,11276840960.0],[20041101,1320.54,1317.66,1323.1000000000001,1304.29,1305.29,12590679,7261628928.0],[20041102,1305.29,1303.88,1306.28,1290.99,1301.53,11549233,6751826432.0],[20041103,1301.53,1304.57,1327.5,1301.32,1326.75,13934924,8456573440.0],[20041104,1326.75,1328.1100000000001,1338.26,1301.3600000000001,1304.78,14588004,8797080576.0],[20041105,1304.78,1308.65,1315.94,1298.71,1305.13,10552211,6296389632.0],[20041108,1305.13,1303.52,1307.6200000000001,1292.91,1304.23,7874664,4432615936.0],[20041109,1304.23,1304.3700000000001,1313.15,1299.94,1307.43,7610018,4304997888.0],[20041110,1307.43,1310.32,1360.71,1302.7,1354.39,24386782,14177614848.0],[20041111,1354.39,1358.65,1379.8600000000001,1346.03,1347.07,28580157,16885109760.0],[20041112,1347.07,1346.84,1360.33,1341.1200000000001,1352.22,16279325,9528609792.0],[20041115,1352.22,1354.48,1370.6200000000001,1354.48,1370.05,14980888,8982784000.0],[20041116,1370.05,1372.58,1376.19,1361.28,1370.39,14776741,8660352000.0],[20041117,1370.39,1370.7,1370.79,1350.52,1356.14,12749822,7630051328.0],[20041118,1356.14,1353.5,1368.06,1352.89,1367.83,12232058,7361439744.0],[20041119,1367.83,1369.81,1380.08,1365.24,1379.96,15167137,8746693632.0],[20041122,1379.96,1381.58,1387.34,1374.41,1383.02,18855877,10434707456.0],[20041123,1383.02,1383.53,1383.79,1368.14,1371.24,18174060,10174873600.0],[20041124,1371.24,1371.32,1380.77,1358.45,1359.13,17432962,9843335168.0],[20041125,1359.13,1358.41,1362.16,1348.41,1358.33,14374871,7827282432.0],[20041126,1358.33,1357.54,1362.49,1354.8,1356.73,11317103,6187469312.0],[20041129,1356.73,1354.57,1354.57,1335.6100000000001,1337.43,11780766,6208421376.0],[20041130,1337.43,1336.0,1341.48,1332.29,1340.77,10219040,5546089472.0],[20041201,1340.77,1340.92,1342.55,1332.97,1334.94,10243622,5848968192.0],[20041202,1334.94,1333.57,1334.06,1324.55,1333.09,13502830,7766129152.0],[20041203,1333.09,1333.01,1343.71,1332.8600000000001,1337.2,14085162,8244573184.0],[20041206,1337.2,1337.81,1342.83,1327.38,1339.64,11115163,6360079360.0],[20041207,1339.64,1339.82,1340.88,1322.82,1323.75,10742865,5997497344.0],[20041208,1323.75,1331.28,1337.8700000000001,1322.05,1326.44,9061209,4964248576.0],[20041209,1326.44,1326.74,1352.45,1318.47,1338.81,16127007,8397698560.0],[20041210,1338.81,1336.63,1340.3600000000001,1316.64,1317.72,11620000,6321974272.0],[20041213,1317.72,1312.6000000000001,1314.4,1299.8,1309.69,9060142,4896391680.0],[20041214,1309.69,1309.07,1315.89,1303.15,1307.55,8869243,4713497600.0],[20041215,1307.55,1307.34,1317.82,1291.8500000000001,1313.05,12590300,6603170816.0],[20041216,1313.05,1311.03,1317.6200000000001,1302.48,1305.02,10335441,5159519232.0],[20041217,1305.02,1303.94,1303.94,1288.24,1290.49,8420392,4287834880.0],[20041220,1290.49,1286.07,1286.07,1272.15,1275.46,8866452,4662348800.0],[20041221,1275.46,1275.09,1285.7,1271.03,1275.17,7539937,3773511168.0],[20041222,1275.17,1277.18,1307.73,1275.06,1307.57,14110557,7427507200.0],[20041223,1307.57,1308.58,1308.59,1280.72,1282.72,8973190,4954196992.0],[20041224,1282.72,1281.32,1290.66,1280.38,1285.04,7674262,4319338496.0],[20041227,1285.04,1285.41,1292.31,1276.73,1280.27,7815659,4214836224.0],[20041228,1280.27,1280.93,1283.63,1271.91,1278.94,8555038,4374934016.0],[20041229,1278.94,1278.69,1285.55,1270.89,1274.31,9222039,4803606528.0],[20041230,1274.31,1273.15,1280.57,1264.15,1273.71,9623304,5072926208.0],[20041231,1273.71,1275.39,1280.83,1264.49,1266.5,9218450,4756548096.0],[20050104,1266.5,1260.78,1260.78,1238.18,1242.77,8713300,4457395712.0],[20050105,1242.77,1241.68,1258.58,1235.75,1251.94,9154315,4950790144.0],[20050106,1251.94,1252.49,1252.73,1234.24,1239.43,8350915,4411867648.0],[20050107,1239.43,1239.32,1256.31,1235.51,1244.75,9321671,5066913280.0],[20050110,1244.75,1243.58,1252.72,1236.09,1252.4,7622100,4145556480.0],[20050111,1252.4,1252.71,1260.8700000000001,1247.83,1257.46,8071910,4392186368.0],[20050112,1257.46,1257.17,1257.19,1246.42,1256.92,7141222,3826041856.0],[20050113,1256.92,1255.72,1259.5,1251.02,1256.31,9202209,5036457984.0],[20050114,1256.31,1255.8700000000001,1268.8600000000001,1243.8700000000001,1245.6200000000001,10414686,5309141504.0],[20050117,1245.6200000000001,1235.57,1236.4,1214.06,1216.65,10531618,5469452800.0],[20050118,1216.65,1215.78,1226.04,1207.05,1225.45,10660165,5326858752.0],[20050119,1225.45,1225.07,1225.07,1214.64,1218.1100000000001,9698799,4700638208.0],[20050120,1218.1100000000001,1213.3700000000001,1213.96,1199.17,1204.39,10775548,5415349248.0],[20050121,1204.39,1201.93,1237.91,1189.21,1234.48,17712087,9052332032.0],[20050124,1234.48,1258.02,1265.95,1239.8,1255.78,18721981,9834551296.0],[20050125,1255.78,1252.3500000000001,1254.8700000000001,1239.16,1254.23,12184068,6463956480.0],[20050126,1254.23,1252.3700000000001,1254.23,1240.13,1241.96,9985032,5374395392.0],[20050127,1241.96,1239.58,1241.14,1223.88,1225.89,9823237,4981998592.0],[20050128,1225.89,1223.73,1226.3,1208.8600000000001,1213.67,8492920,4220704512.0],[20050131,1213.67,1210.76,1210.76,1190.17,1191.82,9631524,4703524864.0],[20050201,1191.82,1189.5,1203.07,1187.26,1188.93,9950608,4946929152.0],[20050202,1188.93,1189.5,1253.16,1189.5,1252.5,20359136,10482972672.0],[20050203,1252.5,1253.81,1269.16,1236.18,1242.31,21344430,10959065088.0],[20050204,1242.31,1238.6100000000001,1274.1100000000001,1235.64,1269.0,17888626,9722636288.0],[20050216,1269.0,1276.02,1291.46,1270.32,1278.88,15495546,8051410944.0],[20050217,1278.88,1280.03,1280.03,1263.71,1276.13,11758896,6139561984.0],[20050218,1276.13,1275.66,1278.6200000000001,1258.56,1258.97,11168799,5818373632.0],[20050221,1258.97,1259.53,1284.94,1259.51,1284.48,13208711,6975972864.0],[20050222,1284.48,1285.63,1312.53,1282.78,1309.28,23754829,12851517440.0],[20050223,1309.28,1309.6200000000001,1316.59,1299.15,1309.47,37516656,14854311936.0],[20050224,1309.47,1307.04,1310.97,1296.98,1309.95,25144255,11784628224.0],[20050225,1309.95,1311.3700000000001,1328.53,1311.2,1312.44,29964602,14482598912.0],[20050228,1312.44,1311.44,1315.14,1298.93,1306.0,20024188,10443370496.0],[20050301,1306.0,1305.25,1308.76,1295.64,1303.41,16556229,8196615168.0],[20050302,1303.41,1303.31,1316.72,1285.92,1287.45,21793505,11012411392.0],[20050303,1287.45,1285.2,1295.25,1276.88,1294.34,14283461,7099432448.0],[20050304,1294.34,1294.16,1299.6000000000001,1286.48,1287.71,12677368,6404050944.0],[20050307,1287.71,1288.41,1296.88,1287.74,1293.74,12321073,6412143104.0],[20050308,1293.74,1298.25,1318.9,1296.91,1318.27,21855229,11481853952.0],[20050309,1318.27,1321.21,1326.08,1310.23,1316.79,23269382,12449567744.0],[20050310,1316.79,1316.9,1316.9,1282.53,1286.23,22283552,10900465664.0],[20050311,1286.23,1284.51,1292.53,1278.15,1289.94,17025294,9203747840.0],[20050314,1289.94,1288.98,1304.1100000000001,1271.51,1293.5,22120362,12245028864.0],[20050315,1293.5,1293.13,1293.26,1266.64,1269.14,19599457,9995649024.0],[20050316,1269.14,1267.05,1268.19,1247.89,1255.59,16746570,8573462528.0],[20050317,1255.59,1255.98,1257.79,1242.51,1243.47,14868698,7966730752.0],[20050318,1243.47,1242.45,1248.03,1223.6100000000001,1227.4,15380512,7572716544.0],[20050321,1227.4,1226.14,1232.82,1220.82,1231.05,11472605,5933418496.0],[20050322,1231.05,1230.68,1231.68,1202.43,1206.92,16952365,8325687296.0],[20050323,1206.92,1205.76,1218.01,1194.32,1201.65,15677028,8021647360.0],[20050324,1201.65,1200.26,1208.6100000000001,1187.58,1208.19,13225208,6833315840.0],[20050325,1208.19,1207.2,1211.16,1199.8700000000001,1205.63,13638596,5364521472.0],[20050328,1205.63,1204.8500000000001,1204.8500000000001,1185.46,1200.1100000000001,10955729,5049234432.0],[20050329,1200.1100000000001,1199.69,1209.23,1194.59,1195.02,12594848,5438674432.0],[20050330,1195.02,1192.45,1192.45,1171.81,1172.57,17060469,6566130688.0],[20050331,1172.57,1168.83,1181.53,1162.03,1181.24,13240887,5578809344.0],[20050401,1181.24,1180.3700000000001,1237.8,1173.54,1223.57,26272041,11313619968.0],[20050404,1223.57,1212.1200000000001,1218.28,1196.94,1202.97,17222828,8213719552.0],[20050405,1202.97,1200.69,1209.34,1189.26,1191.74,13850032,6615976448.0],[20050406,1191.74,1191.2,1220.42,1183.91,1214.8700000000001,20359888,10199033856.0],[20050407,1214.8700000000001,1216.73,1248.06,1213.65,1225.49,29172176,14504883200.0],[20050408,1225.49,1225.05,1249.2,1218.76,1248.52,21170304,10350754816.0],[20050411,1248.52,1248.15,1252.81,1235.3600000000001,1240.97,21966194,11237908480.0],[20050412,1240.97,1239.13,1239.13,1218.51,1219.51,16030076,7831029760.0],[20050413,1219.51,1228.97,1254.32,1228.97,1248.2,24752143,11481073664.0],[20050414,1248.2,1252.21,1253.6000000000001,1233.24,1234.33,18351920,8831987712.0],[20050415,1234.33,1229.68,1229.68,1213.2,1216.96,17853498,8084051456.0],[20050418,1216.96,1212.39,1212.39,1190.98,1197.73,13830402,6464768512.0],[20050419,1197.73,1196.28,1202.49,1191.23,1199.9,12276859,6209199616.0],[20050420,1199.9,1198.96,1198.96,1178.64,1184.19,13938918,6150455296.0],[20050421,1184.19,1182.2,1190.54,1167.99,1172.56,16416224,7310745088.0],[20050422,1172.56,1171.03,1177.89,1163.4,1169.19,16595271,7498870784.0],[20050425,1169.19,1166.34,1166.34,1146.41,1157.97,17354582,7200084480.0],[20050426,1157.97,1155.64,1169.15,1151.64,1165.33,16748787,7420841984.0],[20050427,1165.33,1165.1000000000001,1166.2,1148.14,1148.76,16355237,7294192640.0],[20050428,1148.76,1145.75,1172.71,1135.73,1169.1200000000001,21215137,9336227840.0],[20050429,1169.1200000000001,1168.33,1170.2,1155.98,1159.15,16816459,7562747392.0],[20050509,1159.15,1160.6200000000001,1165.39,1130.41,1130.83,14742221,5849622528.0],[20050510,1130.83,1126.82,1135.8,1108.42,1135.56,17041457,7060629504.0],[20050511,1135.56,1134.59,1140.17,1121.8700000000001,1124.27,13582178,5830102528.0],[20050512,1124.27,1122.18,1122.92,1099.84,1103.99,15674281,6754096640.0],[20050513,1103.99,1101.6100000000001,1120.17,1093.28,1107.63,16024056,6754902016.0],[20050516,1107.63,1105.4,1105.4,1082.14,1095.47,12414004,5214365184.0],[20050517,1095.47,1091.26,1108.18,1083.94,1099.64,13206388,5470531072.0],[20050518,1099.64,1099.74,1108.84,1090.3,1102.96,12232213,5196636672.0],[20050519,1102.96,1101.75,1107.23,1083.1100000000001,1103.47,12519346,5255400448.0],[20050520,1103.47,1100.49,1108.6100000000001,1094.67,1099.27,11403248,4653184000.0],[20050523,1099.27,1095.31,1095.31,1069.44,1070.84,12295400,4507503616.0],[20050524,1070.84,1066.0,1078.1,1057.54,1073.85,14061284,5281489408.0],[20050525,1073.85,1072.52,1082.18,1064.88,1072.14,11860549,4636251136.0],[20050526,1072.14,1071.21,1077.44,1055.82,1058.8700000000001,11318005,4584254976.0],[20050527,1058.8700000000001,1056.32,1068.21,1050.06,1051.95,12846774,5094126080.0],[20050530,1051.95,1049.72,1063.95,1043.28,1060.16,11297208,4273410816.0],[20050531,1060.16,1061.6100000000001,1070.5,1057.75,1060.74,11403835,4394429440.0],[20050601,1060.74,1059.6100000000001,1063.52,1035.71,1039.19,12365833,4852104704.0],[20050602,1039.19,1036.73,1036.73,1008.75,1016.0600000000001,16123371,5874594816.0],[20050603,1016.0600000000001,1013.9,1019.9200000000001,1000.52,1013.64,13550990,4740750848.0],[20050606,1013.64,1010.38,1034.85,998.23,1034.38,15985146,5367403520.0],[20050607,1034.38,1036.6200000000001,1055.63,1029.54,1030.94,20631147,7798912512.0],[20050608,1030.94,1044.18,1118.69,1040.16,1115.58,53338598,19937271808.0],[20050609,1115.58,1118.81,1146.42,1103.68,1131.05,50963640,20344209408.0],[20050610,1131.05,1130.55,1130.55,1101.83,1108.29,34298973,14043388928.0],[20050613,1108.29,1105.96,1112.1000000000001,1085.8700000000001,1106.29,23995555,9288625152.0],[20050614,1106.29,1108.34,1119.68,1092.4,1093.46,21637110,8982377472.0],[20050615,1093.46,1090.46,1090.46,1070.06,1072.84,18191269,7560107520.0],[20050616,1072.84,1071.77,1086.35,1064.03,1086.01,16537317,7174731264.0],[20050617,1086.01,1090.1100000000001,1094.67,1079.08,1085.6100000000001,20425842,8688283648.0],[20050620,1085.6100000000001,1087.85,1115.8600000000001,1073.41,1115.6200000000001,28472659,10673141760.0],[20050621,1115.6200000000001,1115.67,1115.67,1098.9,1101.49,19144774,7607965696.0],[20050622,1101.49,1098.96,1103.25,1090.74,1102.03,15100993,6109750784.0],[20050623,1102.03,1100.56,1106.75,1092.48,1093.7,14911267,5730503168.0],[20050624,1093.7,1091.99,1102.23,1087.69,1101.88,13158105,5236026880.0],[20050627,1101.88,1108.46,1129.96,1108.46,1124.64,27422458,10938724352.0],[20050628,1124.64,1120.94,1120.94,1105.34,1108.59,16718826,6557212672.0],[20050629,1108.59,1111.67,1113.52,1103.91,1104.99,16478113,6768423424.0],[20050630,1104.99,1103.48,1103.48,1078.1,1080.94,17020135,6645071872.0],[20050701,1080.94,1077.31,1077.31,1053.63,1055.59,16941321,6381373440.0],[20050704,1055.59,1050.24,1050.24,1030.18,1047.28,14592935,5256779264.0],[20050705,1047.28,1043.88,1047.82,1032.52,1039.04,11755998,5236717056.0],[20050706,1039.04,1040.7,1044.78,1028.22,1033.55,11407461,4419502080.0],[20050707,1033.55,1033.22,1044.05,1030.5,1038.6,9822027,3765107968.0],[20050708,1038.6,1036.41,1036.41,1015.4,1017.98,12306162,4478363648.0],[20050711,1017.98,1026.79,1043.21,1009.0400000000001,1011.5,13948755,4974008320.0],[20050712,1011.5,1007.9,1048.92,1004.08,1046.16,23203534,8530453504.0],[20050713,1046.16,1044.58,1045.94,1033.81,1037.39,15710608,5835467776.0],[20050714,1037.39,1035.53,1049.88,1033.17,1040.42,16554577,5830808576.0],[20050715,1040.42,1039.6100000000001,1046.3600000000001,1021.99,1026.1100000000001,14754487,5383762944.0],[20050718,1026.1100000000001,1023.38,1023.38,1008.52,1012.1,12263001,4354767360.0],[20050719,1012.1,1011.01,1020.6700000000001,1004.66,1014.35,12041997,4143305984.0],[20050720,1014.35,1013.98,1025.1,1008.6800000000001,1021.0500000000001,13627627,4662888448.0],[20050721,1021.0500000000001,1020.69,1022.0400000000001,1009.99,1020.63,14906353,5103446016.0],[20050722,1020.63,1026.13,1054.64,1024.0,1046.32,32653357,11508054016.0],[20050725,1046.32,1045.27,1048.97,1040.59,1045.4,17573902,6386698752.0],[20050726,1045.4,1046.54,1078.06,1046.54,1072.81,32541661,11513104384.0],[20050727,1072.81,1072.56,1090.19,1068.5,1089.91,29030697,10539381760.0],[20050728,1089.91,1090.1100000000001,1097.63,1083.3600000000001,1086.55,30300031,11063745536.0],[20050729,1086.55,1084.97,1088.48,1077.1200000000001,1083.03,21468602,7503209984.0],[20050801,1083.03,1082.8,1094.15,1081.1200000000001,1088.95,17586409,6370277888.0],[20050802,1088.95,1089.53,1104.04,1084.8,1104.04,24788137,8112752640.0],[20050803,1104.04,1106.32,1120.68,1103.9,1107.7,41190688,13494905856.0],[20050804,1107.7,1104.91,1108.16,1099.13,1102.59,25266484,8302179328.0],[20050805,1102.59,1102.6200000000001,1129.07,1102.6000000000001,1128.74,35484585,13071075328.0],[20050808,1128.74,1131.8,1146.73,1131.8,1138.88,36295992,14258968576.0],[20050809,1138.88,1139.1200000000001,1152.94,1130.58,1152.53,30836892,12324495360.0],[20050810,1152.53,1153.21,1165.13,1144.95,1165.03,36379071,13919625216.0],[20050811,1165.03,1165.44,1184.26,1164.1000000000001,1183.58,43196539,17368438784.0],[20050812,1183.58,1185.27,1192.05,1161.79,1167.92,47087276,18561890304.0],[20050815,1167.92,1167.03,1187.8,1163.8500000000001,1187.01,38830768,15482152960.0],[20050816,1187.01,1188.02,1192.92,1170.1100000000001,1177.28,38349282,16310369280.0],[20050817,1177.28,1175.18,1193.57,1160.08,1192.83,39023495,15284434944.0],[20050818,1192.83,1194.44,1201.76,1146.56,1148.04,65532932,23508379648.0],[20050819,1148.04,1144.46,1157.3700000000001,1132.8600000000001,1150.18,36460372,14032828416.0],[20050822,1150.18,1148.97,1162.04,1142.68,1158.6000000000001,30586568,11075640320.0],[20050823,1158.6000000000001,1158.83,1159.63,1139.24,1149.96,26975541,9959641088.0],[20050824,1149.96,1151.45,1171.43,1151.45,1167.14,30045607,10587068416.0],[20050825,1167.14,1168.0,1172.69,1157.18,1172.47,27205644,10760000512.0],[20050826,1172.47,1173.01,1174.54,1163.99,1171.8600000000001,25999969,10561940480.0],[20050829,1171.8600000000001,1172.0,1172.01,1147.93,1154.43,28189079,10345030656.0],[20050830,1154.43,1151.6200000000001,1153.77,1145.27,1146.39,19966514,8246959104.0],[20050831,1146.39,1145.81,1163.52,1140.1000000000001,1162.8,23585833,9744396288.0],[20050901,1162.8,1163.7,1185.76,1160.05,1184.93,37887348,15371854848.0],[20050902,1184.93,1187.06,1188.91,1179.1100000000001,1188.8500000000001,30913306,13004142592.0],[20050905,1188.8500000000001,1189.06,1196.8700000000001,1184.01,1196.22,29036633,11920468992.0],[20050906,1196.22,1197.23,1201.82,1172.06,1173.32,36324802,15502308352.0],[20050907,1173.32,1170.77,1194.59,1168.58,1194.31,30896374,13369523200.0],[20050908,1194.31,1196.27,1201.46,1184.79,1194.41,34760179,14840678400.0],[20050909,1194.41,1194.49,1204.46,1184.42,1189.63,24903385,10352292864.0],[20050912,1189.63,1189.75,1191.93,1181.43,1188.21,18375693,7836688896.0],[20050913,1188.21,1188.25,1207.4,1186.22,1207.16,28419117,11914795008.0],[20050914,1207.16,1209.27,1217.41,1204.55,1217.26,35196452,15208369152.0],[20050915,1217.26,1217.52,1218.94,1210.72,1217.28,29106371,13043176448.0],[20050916,1217.28,1217.42,1217.76,1208.56,1212.95,23622871,10552478720.0],[20050919,1212.95,1213.49,1220.97,1210.19,1220.63,27108494,11824922624.0],[20050920,1220.63,1222.26,1223.56,1204.8700000000001,1212.6200000000001,34692833,15316293632.0],[20050921,1212.6200000000001,1210.8500000000001,1210.8500000000001,1186.98,1187.99,34405606,14455789568.0],[20050922,1187.99,1185.69,1185.69,1147.19,1159.96,33634113,13575989248.0],[20050923,1159.96,1157.3,1164.6000000000001,1149.74,1151.98,21071033,8758697984.0],[20050926,1151.98,1150.93,1155.6000000000001,1147.27,1155.04,15391121,6925237248.0],[20050927,1155.04,1155.05,1157.8,1132.53,1133.24,19902791,8667446272.0],[20050928,1133.24,1131.32,1142.49,1129.05,1131.77,15950905,6919187456.0],[20050929,1131.77,1134.44,1155.78,1134.44,1155.48,20109745,8749474816.0],[20050930,1155.48,1156.77,1158.7,1150.63,1155.6100000000001,15411530,7022387712.0],[20051010,1155.6100000000001,1153.67,1153.67,1137.29,1138.95,13451350,5590987264.0],[20051011,1138.95,1137.95,1157.3,1133.9,1157.19,16095767,6606691840.0],[20051012,1157.19,1157.48,1165.67,1152.25,1161.8500000000001,23097721,9698639872.0],[20051013,1161.8500000000001,1162.02,1165.3500000000001,1152.09,1152.6100000000001,21290051,8942640128.0],[20051014,1152.6100000000001,1152.3700000000001,1154.32,1135.51,1139.55,17911524,7948783104.0],[20051017,1139.55,1138.38,1138.38,1121.97,1131.38,17065550,7563208704.0],[20051018,1131.38,1131.26,1142.04,1129.67,1141.2,20479312,9376602112.0],[20051019,1141.2,1141.05,1150.59,1132.48,1134.6100000000001,21505058,9282545664.0],[20051020,1134.6100000000001,1133.45,1136.31,1119.38,1135.95,20474155,8733686784.0],[20051021,1135.95,1135.6100000000001,1145.99,1132.3600000000001,1141.32,19122785,8732807168.0],[20051024,1141.32,1141.33,1143.46,1133.92,1141.17,18288774,8184105472.0],[20051025,1141.17,1140.17,1140.17,1121.29,1121.92,18774634,8178057216.0],[20051026,1121.92,1119.43,1119.43,1094.57,1097.16,21593837,8873814016.0],[20051027,1097.16,1093.93,1101.27,1087.48,1097.78,19299754,8232142336.0],[20051028,1097.78,1097.58,1102.02,1067.41,1080.8700000000001,19988984,8162144256.0],[20051031,1080.8700000000001,1079.04,1096.15,1078.29,1092.82,17686980,6729421312.0],[20051101,1092.82,1091.68,1094.15,1074.3,1089.95,17351503,6575444992.0],[20051102,1089.95,1090.0,1108.88,1090.0,1104.79,22339367,8419790848.0],[20051103,1104.79,1104.59,1111.44,1090.82,1095.27,20366587,7766603264.0],[20051104,1095.27,1094.26,1100.43,1087.84,1100.05,17339232,6289129984.0],[20051107,1100.05,1099.53,1100.95,1089.83,1100.65,13970085,5593121792.0],[20051108,1100.65,1099.94,1111.1200000000001,1092.54,1110.15,21968002,7107335168.0],[20051109,1110.15,1110.55,1117.06,1107.64,1108.15,27009559,8181406208.0],[20051110,1108.15,1106.94,1106.94,1086.1,1088.3,23324371,7596793856.0],[20051111,1088.3,1085.69,1094.31,1078.58,1090.19,16031785,5575680512.0],[20051114,1090.19,1089.56,1089.71,1083.02,1088.65,12903608,4103565824.0],[20051115,1088.65,1088.51,1099.03,1082.51,1087.51,14840043,5513274880.0],[20051116,1087.51,1086.83,1096.3,1075.43,1095.89,15135481,5517729792.0],[20051117,1095.89,1094.88,1098.68,1090.35,1095.31,13414040,5224323072.0],[20051118,1095.31,1095.52,1122.6100000000001,1093.53,1117.0,26656517,10035192832.0],[20051121,1117.0,1117.78,1122.88,1114.24,1119.94,17769712,6639339008.0],[20051122,1119.94,1119.69,1119.69,1098.49,1098.66,17146778,6123895296.0],[20051123,1098.66,1096.56,1106.48,1093.95,1105.75,14543396,5110027264.0],[20051124,1105.75,1105.33,1117.94,1103.76,1113.3700000000001,20731050,7288728576.0],[20051125,1113.3700000000001,1113.28,1115.08,1107.21,1114.92,18039810,6364377088.0],[20051128,1114.92,1113.83,1119.34,1106.94,1110.82,15023336,5562044416.0],[20051129,1110.82,1109.57,1110.31,1095.34,1096.99,16366392,5117895168.0],[20051130,1096.99,1095.3,1099.58,1090.72,1099.26,14218552,4821993472.0],[20051201,1099.26,1098.78,1104.56,1094.44,1098.75,12172575,4253096960.0],[20051202,1098.75,1099.76,1102.76,1089.56,1094.29,14105770,4899740160.0],[20051205,1094.29,1093.1000000000001,1093.1000000000001,1077.41,1079.2,16783311,5164676096.0],[20051206,1079.2,1077.58,1089.59,1074.01,1087.79,16489551,5255529472.0],[20051207,1087.79,1087.74,1100.05,1086.73,1099.6100000000001,16715757,5040253952.0],[20051208,1099.6100000000001,1100.69,1106.34,1092.99,1098.32,15956477,5074885120.0],[20051209,1098.32,1097.52,1114.58,1094.74,1113.48,17412436,6351508480.0],[20051212,1113.48,1115.75,1118.53,1109.08,1116.3700000000001,14522102,5634151936.0],[20051213,1116.3700000000001,1115.77,1119.42,1106.75,1117.8500000000001,14537139,5404312064.0],[20051214,1117.8500000000001,1117.47,1127.63,1110.21,1125.39,17973194,7229933056.0],[20051215,1125.39,1125.67,1134.8500000000001,1121.56,1123.56,21707302,7966888960.0],[20051216,1123.56,1122.73,1127.94,1118.94,1127.51,14926042,5971908096.0],[20051219,1127.51,1127.84,1134.5,1123.5,1131.75,15363774,5431531520.0],[20051220,1131.75,1131.8,1136.39,1126.99,1136.34,14905019,5450001408.0],[20051221,1136.34,1135.98,1142.39,1128.94,1130.76,16871020,5878196736.0],[20051222,1130.76,1129.56,1136.0,1125.95,1135.24,13601164,5357618176.0],[20051223,1135.24,1135.7,1144.94,1135.07,1144.8700000000001,17316727,6826517504.0],[20051226,1144.8700000000001,1145.77,1159.78,1145.34,1156.82,21492277,8779696128.0],[20051227,1156.82,1157.49,1158.16,1149.8500000000001,1154.29,18089482,7259781632.0],[20051228,1154.29,1155.1200000000001,1157.2,1149.27,1157.03,17588341,6778233856.0],[20051229,1157.03,1157.51,1169.8700000000001,1157.51,1169.8600000000001,26570897,11018260480.0],[20051230,1169.8600000000001,1171.57,1173.06,1158.97,1161.06,24001006,10479642624.0],[20060104,1161.06,1163.88,1181.0,1161.91,1180.96,28306438,12354556928.0],[20060105,1180.96,1183.31,1197.84,1180.45,1197.27,38161395,15453437952.0],[20060106,1197.27,1198.81,1215.54,1191.6100000000001,1209.42,39717814,17537898496.0],[20060109,1209.42,1210.32,1217.31,1205.25,1215.67,32137163,14461352960.0],[20060110,1215.67,1215.8500000000001,1220.76,1203.65,1220.6200000000001,30754664,13783416832.0],[20060111,1220.6200000000001,1219.81,1223.56,1204.04,1211.05,34431248,15348990976.0],[20060112,1211.05,1208.77,1227.3,1205.28,1226.7,30311315,13149707264.0],[20060113,1226.7,1228.16,1231.22,1214.88,1221.46,32342539,13566513152.0],[20060116,1221.46,1221.1100000000001,1221.39,1202.59,1202.8700000000001,29453223,12308194304.0],[20060117,1202.8700000000001,1200.26,1209.02,1198.84,1208.44,21816648,9609278464.0],[20060118,1208.44,1207.53,1234.53,1206.3600000000001,1233.3500000000001,30796105,12777076736.0],[20060119,1233.3500000000001,1235.08,1251.96,1230.8500000000001,1251.58,38144852,15725344768.0],[20060120,1251.58,1251.41,1258.7,1247.2,1255.31,36525891,16467908608.0],[20060123,1255.31,1254.78,1257.3500000000001,1244.27,1255.77,33571375,14438198272.0],[20060124,1255.77,1256.01,1262.09,1247.01,1252.06,33255254,16044189696.0],[20060125,1252.06,1251.27,1260.17,1245.92,1258.05,28765523,13843974144.0],[20060206,1258.05,1263.0,1287.67,1263.0,1287.63,34972162,15342790656.0],[20060207,1287.63,1289.45,1297.4,1270.4,1282.1000000000001,42966223,20003747840.0],[20060208,1282.1000000000001,1282.1200000000001,1291.74,1276.02,1290.06,49379064,17747480576.0],[20060209,1290.06,1288.97,1288.97,1266.81,1269.45,31914707,14410179584.0],[20060210,1269.45,1269.54,1284.1000000000001,1266.22,1282.66,28989632,13363995648.0],[20060213,1282.66,1283.78,1284.95,1267.56,1279.64,28813107,13194907648.0],[20060214,1279.64,1279.63,1286.42,1275.8500000000001,1286.33,24077290,11229665280.0],[20060215,1286.33,1289.14,1300.99,1288.64,1299.17,33030196,14995585024.0],[20060216,1299.17,1298.5,1298.5,1268.56,1270.63,35380312,15933293568.0],[20060217,1270.63,1269.4,1280.04,1265.14,1267.41,28348525,12797580288.0],[20060220,1267.41,1268.1100000000001,1279.42,1265.38,1267.54,23235923,10598336512.0],[20060221,1267.54,1266.65,1288.55,1256.81,1288.42,29453696,13146753024.0],[20060222,1288.42,1288.8500000000001,1297.94,1282.91,1284.23,40352596,14596114432.0],[20060223,1284.23,1284.13,1289.94,1273.94,1288.8500000000001,25445618,10845380608.0],[20060224,1288.8500000000001,1289.43,1297.34,1286.96,1296.8700000000001,26837327,11642755072.0],[20060227,1296.8700000000001,1297.69,1304.6100000000001,1293.47,1297.19,32663909,13777284096.0],[20060228,1297.19,1294.81,1299.47,1277.74,1299.03,27928660,12055231488.0],[20060301,1299.03,1299.15,1308.2,1297.76,1306.59,25421240,11849631744.0],[20060302,1306.59,1306.58,1307.64,1281.57,1285.67,30586117,14783294464.0],[20060303,1285.67,1284.6100000000001,1295.41,1275.6200000000001,1293.3,27259365,12679628800.0],[20060306,1293.3,1292.75,1296.8500000000001,1286.64,1288.95,22082885,9835152384.0],[20060307,1288.95,1288.26,1288.26,1257.54,1259.92,25186601,10808659968.0],[20060308,1259.92,1256.69,1258.24,1238.16,1250.38,22291368,9515642880.0],[20060309,1250.38,1247.46,1253.76,1242.68,1245.17,17848019,7754388480.0],[20060310,1245.17,1245.19,1253.91,1240.75,1245.65,15871982,7173452800.0],[20060313,1245.65,1245.3,1260.07,1245.3,1259.67,15162690,6864306688.0],[20060314,1259.67,1260.42,1262.75,1250.28,1259.04,17392624,7336739328.0],[20060315,1259.04,1259.23,1275.52,1258.15,1274.81,21653550,9628102656.0],[20060316,1274.81,1274.6100000000001,1277.19,1270.83,1274.19,20146016,9424689152.0],[20060317,1274.19,1273.01,1276.63,1265.6100000000001,1269.46,20280723,9368886272.0],[20060320,1269.46,1269.58,1288.97,1264.41,1288.42,22773390,10005315584.0],[20060321,1288.42,1288.56,1297.6100000000001,1285.43,1290.4,26864183,12227705856.0],[20060322,1290.4,1289.46,1296.91,1281.13,1296.71,24711262,11144750080.0],[20060323,1296.71,1296.19,1302.79,1289.53,1302.46,28370079,12873510912.0],[20060324,1302.46,1302.14,1308.06,1293.3,1294.7,28252372,12719856640.0],[20060327,1294.7,1296.07,1296.59,1283.68,1295.92,23434081,10528377856.0],[20060328,1295.92,1295.76,1302.65,1293.0,1298.79,30014786,12149305344.0],[20060329,1298.79,1299.38,1313.13,1296.59,1305.57,41645209,17817260032.0],[20060330,1305.57,1305.84,1308.5,1293.83,1294.72,30078631,13809932288.0],[20060331,1294.72,1291.52,1298.75,1285.73,1298.3,29711654,14185808896.0],[20060403,1298.3,1298.68,1319.48,1298.68,1319.47,37268665,17844152320.0],[20060404,1319.47,1319.84,1330.1000000000001,1315.33,1329.8,40652236,20198297600.0],[20060405,1329.8,1330.56,1341.5,1326.53,1340.16,41171184,20271009792.0],[20060406,1340.16,1341.74,1348.52,1336.14,1339.74,45711840,22308474880.0],[20060407,1339.74,1340.65,1345.29,1330.51,1342.96,44424928,21067055104.0],[20060410,1342.96,1344.24,1359.41,1339.52,1359.08,48870807,21078847488.0],[20060411,1359.08,1360.98,1366.52,1350.32,1362.23,51288497,23301875712.0],[20060412,1362.23,1361.74,1364.69,1355.66,1360.13,44208324,19183736832.0],[20060413,1360.13,1359.28,1364.32,1331.68,1332.33,46539658,20596875264.0],[20060414,1332.33,1330.09,1360.09,1328.44,1359.54,41985718,18277122048.0],[20060417,1359.54,1360.64,1383.65,1353.4,1378.6100000000001,47466489,20662925312.0],[20060418,1378.6100000000001,1379.81,1391.38,1370.15,1385.1100000000001,40092048,18445641728.0],[20060419,1385.1100000000001,1389.13,1399.55,1378.8,1396.7,43904548,21719803904.0],[20060420,1396.7,1398.1000000000001,1404.19,1376.96,1385.9,47128760,24065466368.0],[20060421,1385.9,1385.92,1419.89,1383.45,1416.79,51390518,25289248768.0],[20060424,1416.79,1423.41,1429.06,1402.27,1409.79,56096260,28879040512.0],[20060425,1409.79,1405.9,1409.27,1386.13,1399.77,46606909,24777908224.0],[20060426,1399.77,1399.07,1426.63,1397.3500000000001,1417.48,51900051,28179697664.0],[20060427,1417.48,1418.9,1424.46,1407.14,1416.73,39473821,21215858688.0],[20060428,1416.73,1403.52,1444.71,1389.3500000000001,1440.22,48147409,25367592960.0],[20060508,1440.22,1446.99,1497.2,1446.99,1497.1000000000001,56580500,29657878528.0],[20060509,1497.1000000000001,1503.24,1532.75,1497.99,1531.16,69793838,36736983040.0],[20060510,1531.16,1537.56,1554.03,1518.33,1545.69,67974044,36367110144.0],[20060511,1545.69,1547.56,1583.76,1536.29,1537.38,81101610,43560693760.0],[20060512,1537.38,1532.88,1603.21,1531.23,1602.83,76502823,42169671680.0],[20060515,1602.83,1616.26,1664.94,1606.57,1664.0900000000001,98425643,53333819392.0],[20060516,1664.0900000000001,1658.69,1678.6000000000001,1604.78,1613.25,96532087,54143881216.0],[20060517,1613.25,1613.23,1640.69,1592.19,1625.15,76542710,43447283712.0],[20060518,1625.15,1611.66,1630.07,1582.96,1617.28,65601261,36158472192.0],[20060519,1617.28,1620.21,1664.6100000000001,1610.04,1659.55,84573798,42173100032.0],[20060522,1659.55,1656.75,1674.22,1646.68,1657.69,85337811,44453081088.0],[20060523,1657.69,1647.96,1648.53,1597.1000000000001,1604.55,77077510,39608782848.0],[20060524,1604.55,1609.74,1634.5900000000001,1562.39,1590.92,62341177,33350254592.0],[20060525,1590.92,1585.47,1598.56,1563.8600000000001,1591.43,43743361,23253481472.0],[20060526,1591.43,1596.56,1614.55,1593.0900000000001,1613.89,48077100,24702945280.0],[20060529,1613.89,1622.1100000000001,1648.8400000000001,1609.01,1648.54,55500193,29680023552.0],[20060530,1648.54,1654.98,1663.93,1634.9,1657.29,56292291,32281305088.0],[20060531,1657.29,1656.28,1667.23,1628.68,1641.3,59935536,33377560576.0],[20060601,1641.3,1639.67,1684.71,1635.75,1684.19,72340095,38857326592.0],[20060602,1684.19,1688.78,1695.58,1659.14,1669.4,82663153,45318381568.0],[20060605,1669.4,1669.24,1685.29,1639.68,1684.6200000000001,72509154,36753453056.0],[20060606,1684.6200000000001,1681.22,1692.82,1672.81,1679.13,67697231,33013692416.0],[20060607,1679.13,1678.24,1678.24,1588.97,1589.55,77829653,38306680832.0],[20060608,1589.55,1576.44,1596.1200000000001,1540.93,1591.49,60902149,30798413824.0],[20060609,1591.49,1583.96,1594.44,1550.2,1551.38,51479081,26385973248.0],[20060612,1551.38,1540.22,1566.45,1529.5,1552.8,34265078,18607337472.0],[20060613,1552.8,1552.1000000000001,1570.1000000000001,1532.06,1548.49,34705421,18455095296.0],[20060614,1548.49,1540.64,1540.64,1512.52,1531.33,35625899,17787400192.0],[20060615,1531.33,1531.25,1551.3,1528.23,1533.98,30511547,15968950272.0],[20060616,1533.98,1540.19,1574.47,1540.19,1574.47,36684377,19072020480.0],[20060619,1574.47,1559.98,1591.8500000000001,1544.93,1586.29,39885132,21042378752.0],[20060620,1586.29,1583.8700000000001,1592.83,1572.58,1592.33,38571338,20948387840.0],[20060621,1592.33,1590.6100000000001,1617.71,1570.08,1598.1200000000001,42205680,22661457920.0],[20060622,1598.1200000000001,1593.1000000000001,1605.25,1587.8,1596.07,34247351,18482104320.0],[20060623,1596.07,1594.49,1608.1100000000001,1582.02,1605.71,37084893,21120286720.0],[20060626,1605.71,1607.79,1635.8,1607.79,1633.45,41848467,24156276736.0],[20060627,1633.45,1636.7,1642.57,1627.5900000000001,1639.55,38841406,21713770496.0],[20060628,1639.55,1638.23,1642.3500000000001,1627.07,1639.29,35172680,18842155008.0],[20060629,1639.29,1641.93,1672.1000000000001,1641.93,1671.6200000000001,56585061,29468911616.0],[20060630,1671.6200000000001,1679.72,1690.95,1662.28,1672.21,53779912,28972767232.0],[20060703,1672.21,1677.31,1697.83,1670.02,1697.28,52494029,28807616512.0],[20060704,1697.28,1700.32,1702.66,1670.13,1681.55,58395591,33117880320.0],[20060705,1681.55,1755.22,1757.47,1703.58,1718.56,63555173,32789825536.0],[20060706,1718.56,1715.28,1742.2,1711.65,1741.47,52532166,30018273280.0],[20060707,1741.47,1746.52,1750.03,1724.68,1730.19,51886620,29783449600.0],[20060710,1730.19,1730.7,1737.03,1715.83,1734.33,41530505,24018257920.0],[20060711,1734.33,1736.99,1746.72,1725.23,1745.81,44234855,24740218880.0],[20060712,1745.81,1745.88,1753.28,1738.0,1740.0,53031084,30882099200.0],[20060713,1740.0,1736.21,1737.5900000000001,1654.49,1655.77,73323437,40121413632.0],[20060714,1655.77,1641.14,1676.75,1633.9,1665.21,44543091,24893425664.0],[20060717,1665.21,1662.05,1684.3400000000001,1653.6000000000001,1682.89,34564518,20049434624.0],[20060718,1682.89,1682.3600000000001,1684.67,1666.31,1684.25,33123423,18695004160.0],[20060719,1684.25,1681.77,1681.77,1637.49,1645.16,37456761,20830253056.0],[20060720,1645.16,1642.6200000000001,1658.05,1636.26,1655.1200000000001,30053886,16643908608.0],[20060721,1655.1200000000001,1653.81,1669.29,1653.51,1665.33,31378235,16790382592.0],[20060724,1665.33,1648.75,1667.6200000000001,1632.69,1665.94,32382276,17440169984.0],[20060725,1665.94,1668.14,1690.6100000000001,1668.14,1685.46,35884535,19734200320.0],[20060726,1685.46,1688.54,1691.43,1675.66,1686.65,32647313,17689071616.0],[20060727,1686.65,1685.3500000000001,1701.6100000000001,1665.39,1675.17,37622828,20800372736.0],[20060728,1675.17,1674.43,1678.53,1646.3500000000001,1662.03,34816499,18946060288.0],[20060731,1662.03,1659.54,1659.54,1611.16,1612.73,35815196,19755202560.0],[20060801,1612.73,1619.64,1625.04,1596.66,1600.6100000000001,35005082,18158839808.0],[20060802,1600.6100000000001,1598.76,1608.78,1577.9,1600.8700000000001,29797936,15226204160.0],[20060803,1600.8700000000001,1599.75,1609.43,1587.1200000000001,1601.06,21750206,11992713216.0],[20060804,1601.06,1601.6100000000001,1612.1000000000001,1567.25,1570.15,27599474,14563850240.0],[20060807,1570.15,1561.8,1570.05,1541.41,1547.44,26918053,13030099968.0],[20060808,1547.44,1547.91,1581.75,1547.91,1580.58,26885275,12628294656.0],[20060809,1580.58,1581.8,1585.17,1571.71,1578.57,23061045,11591547904.0],[20060810,1578.57,1578.3500000000001,1606.94,1577.8600000000001,1606.06,27726003,13991066624.0],[20060811,1606.06,1605.6000000000001,1610.76,1596.22,1605.93,24828367,12431558656.0],[20060814,1605.93,1605.2,1611.66,1566.72,1570.74,27329048,13935211520.0],[20060815,1570.74,1568.27,1596.65,1564.4,1595.66,21249056,11029110784.0],[20060816,1595.66,1596.06,1616.45,1591.8600000000001,1616.41,30412980,15484322816.0],[20060817,1616.41,1612.41,1612.41,1592.8500000000001,1603.33,24565126,12272058368.0],[20060818,1603.33,1601.57,1614.3600000000001,1596.56,1598.02,25763032,11898082304.0],[20060821,1598.02,1565.46,1602.13,1558.1000000000001,1601.15,24690593,12114980864.0],[20060822,1601.15,1601.52,1619.07,1598.78,1613.3500000000001,28409604,15320871936.0],[20060823,1613.3500000000001,1614.39,1621.4,1608.74,1612.4,28547541,15570990080.0],[20060824,1612.4,1612.7,1623.17,1601.89,1623.02,26283215,13703113728.0],[20060825,1623.02,1622.48,1630.05,1619.73,1623.03,30264372,15516242944.0],[20060828,1623.03,1627.1200000000001,1651.29,1624.28,1650.44,43196254,21988038656.0],[20060829,1650.44,1652.67,1667.53,1649.5900000000001,1651.02,52432530,27466291200.0],[20060830,1651.02,1648.3500000000001,1656.23,1640.28,1655.19,33824660,17453674496.0],[20060831,1655.19,1655.9,1661.47,1650.0,1658.64,37684303,19332618240.0],[20060901,1658.64,1658.66,1660.52,1634.03,1636.69,38856456,20000940032.0],[20060904,1636.69,1635.33,1657.69,1635.1200000000001,1657.52,35280021,17828757504.0],[20060905,1657.52,1659.74,1669.9,1657.05,1664.08,42358401,22123053056.0],[20060906,1664.08,1665.13,1672.26,1656.8600000000001,1672.1200000000001,35538510,18442663936.0],[20060907,1672.1200000000001,1683.78,1683.89,1655.41,1661.19,33729904,17739065344.0],[20060908,1661.19,1659.7,1671.31,1658.67,1667.98,27982846,14234669056.0],[20060911,1667.98,1668.16,1675.0900000000001,1653.01,1674.97,32037368,16933036032.0],[20060912,1674.97,1675.2,1699.58,1673.44,1695.8600000000001,40109733,20100763648.0],[20060913,1695.8600000000001,1695.3500000000001,1713.99,1687.05,1689.39,47970577,23186190336.0],[20060914,1689.39,1689.63,1696.6200000000001,1672.88,1689.69,36004959,18771369984.0],[20060915,1689.69,1689.6000000000001,1722.66,1689.51,1721.05,51253650,24490911744.0],[20060918,1721.05,1727.92,1733.41,1719.16,1732.99,48244605,24016848896.0],[20060919,1732.99,1735.3,1743.02,1728.29,1735.24,47203805,23559972864.0],[20060920,1735.24,1733.64,1737.73,1720.83,1732.45,41555403,21075339264.0],[20060921,1732.45,1731.58,1743.63,1731.22,1740.9,42194460,21747220480.0],[20060922,1740.9,1744.6000000000001,1746.6100000000001,1724.1000000000001,1725.3600000000001,47043708,25727352832.0],[20060925,1725.3600000000001,1722.74,1732.28,1709.77,1722.3700000000001,42705453,23196915712.0],[20060926,1722.3700000000001,1720.78,1721.58,1704.77,1712.64,34805143,18672459776.0],[20060927,1712.64,1711.51,1725.5,1709.77,1725.04,30740659,16528202752.0],[20060928,1725.04,1725.52,1740.79,1722.22,1736.96,36329385,20133267456.0],[20060929,1736.96,1740.06,1755.69,1740.06,1752.42,45106205,23829803008.0],[20061009,1752.42,1768.14,1786.1100000000001,1763.1100000000001,1785.39,56873168,29452859392.0],[20061010,1785.39,1784.22,1793.14,1771.8600000000001,1784.8600000000001,58956272,31855431680.0],[20061011,1784.8600000000001,1784.52,1792.76,1771.02,1790.1000000000001,51714725,26536976384.0],[20061012,1790.1000000000001,1790.63,1792.24,1774.14,1778.18,54897447,28296400896.0],[20061013,1778.18,1776.51,1792.8700000000001,1773.23,1784.66,44287408,23557812224.0],[20061016,1784.66,1787.7,1789.18,1766.31,1771.3,49410804,25029654528.0],[20061017,1771.3,1768.63,1777.6000000000001,1758.31,1763.9,41531995,21971621888.0],[20061018,1763.9,1762.4,1787.74,1760.88,1787.19,39167043,20629377024.0],[20061019,1787.19,1788.58,1799.29,1784.3400000000001,1792.25,44083136,22972717056.0],[20061020,1792.25,1792.6000000000001,1801.33,1786.3400000000001,1790.3600000000001,44639817,23877826560.0],[20061023,1790.3600000000001,1789.65,1797.43,1753.49,1759.39,48545736,24991731712.0],[20061024,1759.39,1756.46,1805.27,1756.46,1805.18,45563655,23038210048.0],[20061025,1805.18,1807.03,1825.6100000000001,1789.91,1806.65,49679600,26408507392.0],[20061026,1806.65,1804.89,1816.76,1791.95,1810.65,56447010,26264027136.0],[20061027,1810.65,1836.21,1842.73,1803.21,1807.18,82335614,35301392384.0],[20061030,1807.18,1804.3700000000001,1815.6100000000001,1788.29,1809.66,51905059,23760533504.0],[20061031,1809.66,1811.47,1839.32,1811.47,1837.99,57261946,25831438336.0],[20061101,1837.99,1838.68,1855.89,1833.2,1855.71,54461394,27742150656.0],[20061102,1855.71,1856.92,1857.15,1834.8400000000001,1851.31,55888067,28697714688.0],[20061103,1851.31,1851.4,1873.66,1850.15,1866.3600000000001,55797824,27383572480.0],[20061106,1866.3600000000001,1853.19,1886.52,1846.01,1886.31,55528269,28240306176.0],[20061107,1886.31,1889.53,1897.41,1862.93,1889.53,60544960,32357087232.0],[20061108,1889.53,1885.8500000000001,1886.26,1865.22,1866.82,42007594,22536714240.0],[20061109,1866.82,1860.95,1899.1000000000001,1858.5900000000001,1896.48,48951786,26178779136.0],[20061110,1896.48,1896.93,1920.18,1870.96,1883.3500000000001,70450837,35535876096.0],[20061113,1883.3500000000001,1878.7,1905.9,1852.1000000000001,1863.77,56281923,28430163968.0],[20061114,1863.77,1868.17,1888.43,1841.82,1888.24,48395973,24250982400.0],[20061115,1888.24,1888.54,1923.14,1878.69,1922.94,51015434,27248818176.0],[20061116,1922.94,1930.93,1976.05,1926.72,1941.55,69800149,35591413760.0],[20061117,1941.55,1934.64,1972.6100000000001,1925.15,1971.79,53054650,27931832320.0],[20061120,1971.79,1977.53,2018.0,1977.53,2017.28,63418605,33846738944.0],[20061121,2017.28,2013.07,2037.74,1988.93,2037.55,57698814,33085976576.0],[20061122,2037.55,2031.3,2062.8,2010.79,2041.3500000000001,68989562,39526395904.0],[20061123,2041.3500000000001,2045.0800000000002,2071.2400000000002,2042.15,2062.36,66896569,35455279104.0],[20061124,2062.36,2051.4700000000003,2057.91,2022.63,2050.81,71639520,37390491648.0],[20061127,2050.81,2042.19,2049.54,2022.38,2047.28,66930952,36612210688.0],[20061128,2047.28,2042.38,2051.4900000000002,2016.47,2038.72,60437712,34213697536.0],[20061129,2038.72,2005.99,2059.73,1992.54,2054.09,61742160,35010580480.0],[20061130,2054.09,2058.77,2102.06,2058.77,2099.29,83990543,45487382528.0],[20061201,2099.29,2106.29,2112.58,2087.6,2102.05,85330862,49838563328.0],[20061204,2102.05,2103.82,2164.58,2100.56,2161.65,98653260,54797615104.0],[20061205,2161.65,2167.36,2195.53,2159.32,2173.28,98058870,56462630912.0],[20061206,2173.28,2175.38,2192.9,2097.42,2156.6,114926436,64075542528.0],[20061207,2156.6,2152.59,2206.51,2145.79,2156.75,106304906,60253220864.0],[20061208,2156.75,2133.35,2164.02,2090.4,2093.64,90919523,48491966464.0],[20061211,2093.64,2085.06,2181.16,2084.27,2180.5,69547296,37897928704.0],[20061212,2180.5,2189.69,2228.64,2180.37,2218.9500000000003,77827780,43326210048.0],[20061213,2218.9500000000003,2224.43,2244.41,2195.64,2223.46,62800463,37004820480.0],[20061214,2223.46,2226.0,2250.32,2212.91,2249.11,63988702,37932544000.0],[20061215,2249.11,2255.2400000000002,2275.4900000000002,2241.2000000000003,2273.91,71005988,41789857792.0],[20061218,2273.91,2277.28,2335.23,2277.28,2332.43,89075185,53875445760.0],[20061219,2332.43,2342.18,2381.63,2315.9900000000002,2364.18,96673736,57599729664.0],[20061220,2364.18,2356.26,2381.13,2332.93,2373.21,88977076,51026231296.0],[20061221,2373.21,2372.46,2386.82,2339.91,2342.94,93059484,54405079040.0],[20061222,2342.94,2334.27,2366.69,2321.92,2343.67,77684224,47072407552.0],[20061225,2343.67,2350.13,2452.43,2350.13,2435.76,83540602,49185447936.0],[20061226,2435.76,2437.85,2505.7000000000003,2424.94,2479.73,79152230,45793062912.0],[20061227,2479.73,2478.06,2538.66,2461.07,2536.39,80233125,46297169920.0],[20061228,2536.39,2538.9500000000003,2611.79,2530.33,2567.59,88899384,52013047808.0],[20061229,2567.59,2585.42,2698.9,2585.42,2675.4700000000003,99932963,61037338624.0],[20070104,2675.4700000000003,2728.19,2847.61,2684.82,2715.7200000000003,135343655,86339289088.0],[20070105,2715.7200000000003,2668.58,2685.8,2617.02,2641.33,116636658,71778451456.0],[20070108,2641.33,2621.07,2708.44,2620.63,2707.2000000000003,115452130,73524248576.0],[20070109,2707.2000000000003,2711.05,2809.39,2691.36,2807.8,120139773,87737147392.0],[20070110,2807.8,2838.11,2841.7400000000002,2770.9900000000002,2825.58,120609677,80509984768.0],[20070111,2825.58,2819.37,2841.18,2763.89,2770.11,129311906,85245698048.0],[20070112,2770.11,2745.32,2782.02,2652.58,2668.11,115652485,74764099584.0],[20070115,2668.11,2660.07,2795.33,2658.88,2794.7000000000003,100422384,68342468608.0],[20070116,2794.7000000000003,2818.66,2830.8,2757.21,2821.02,118180640,84486053888.0],[20070117,2821.02,2828.4,2870.42,2742.59,2778.9,136587026,98319163392.0],[20070118,2778.9,2760.94,2784.04,2679.71,2756.98,122258653,85799665664.0],[20070119,2756.98,2761.89,2833.4500000000003,2761.89,2832.21,131951295,91283693568.0],[20070122,2832.21,2857.9,2934.65,2857.9,2933.19,149619535,104856018944.0],[20070123,2933.19,2964.69,2970.69,2851.92,2949.14,152320761,110637785088.0],[20070124,2949.14,2955.42,2994.28,2927.7200000000003,2975.13,130427897,98924625920.0],[20070125,2975.13,2946.5,2947.15,2853.82,2857.36,125886326,94447493120.0],[20070126,2857.36,2805.96,2905.98,2720.83,2882.56,118801145,86160711680.0],[20070129,2882.56,2897.25,2954.34,2885.86,2945.26,122395752,90932969472.0],[20070130,2945.26,2959.4,2980.51,2901.76,2930.56,122196845,89444524032.0],[20070131,2930.56,2926.07,2929.65,2766.75,2786.33,124171107,87820345344.0],[20070201,2786.33,2744.81,2801.69,2706.29,2785.43,101361251,70993395712.0],[20070202,2785.43,2791.4900000000002,2796.44,2666.86,2673.21,92265085,66230149120.0],[20070205,2673.21,2658.07,2672.35,2610.33,2612.54,75017572,55458930688.0],[20070206,2612.54,2612.84,2677.04,2541.52,2675.7000000000003,95016560,70132072448.0],[20070207,2675.7000000000003,2688.96,2745.39,2681.33,2716.18,103915715,78834139136.0],[20070208,2716.18,2725.14,2751.16,2691.27,2737.73,93184171,70419562496.0],[20070209,2737.73,2741.48,2747.94,2704.36,2730.39,85831143,63819620352.0],[20070212,2730.39,2729.84,2807.51,2728.78,2807.17,85771238,64583311360.0],[20070213,2807.17,2819.14,2835.09,2801.31,2831.87,84208530,63091113984.0],[20070214,2831.87,2836.82,2915.06,2823.38,2905.09,101364738,75587551232.0],[20070215,2905.09,2923.67,2994.62,2923.67,2993.01,119152636,88757264384.0],[20070216,2993.01,3018.18,3036.35,2975.83,2998.4700000000003,128264323,95921192960.0],[20070226,2998.4700000000003,2999.09,3041.34,2960.75,3040.6,120384868,92589899776.0],[20070227,3040.6,3048.83,3049.77,2763.4,2771.79,174726538,131570712576.0],[20070228,2771.79,2734.59,2888.9,2732.88,2881.07,130789415,97059725312.0],[20070301,2881.07,2877.2000000000003,2878.35,2760.91,2797.19,133871370,107725570048.0],[20070302,2797.19,2792.94,2846.16,2777.8,2831.53,99136695,75853848576.0],[20070305,2831.53,2827.68,2858.44,2723.06,2785.31,115036906,86327451648.0],[20070306,2785.31,2776.17,2866.33,2756.96,2840.18,82630781,64958636032.0],[20070307,2840.18,2851.75,2911.42,2849.65,2896.59,94891031,75059970048.0],[20070308,2896.59,2904.19,2928.8,2871.46,2928.01,94524428,74766450688.0],[20070309,2928.01,2934.4900000000002,2962.42,2891.81,2937.91,114379753,90953564160.0],[20070312,2937.91,2945.92,2958.63,2904.7400000000002,2954.91,107483463,86511788032.0],[20070313,2954.91,2958.1,2966.19,2932.23,2964.79,112430900,89548234752.0],[20070314,2964.79,2933.68,2934.4500000000003,2868.81,2906.33,119796932,94836146176.0],[20070315,2906.33,2905.98,2955.46,2905.98,2951.7000000000003,111138125,88219475968.0],[20070316,2951.7000000000003,2964.09,2979.71,2899.03,2930.48,131176691,106075668480.0],[20070319,2930.48,2864.26,3038.0,2852.86,3014.44,118317590,96289832960.0],[20070320,3014.44,3024.78,3033.02,2998.8,3032.2000000000003,98048524,82556526592.0],[20070321,3032.2000000000003,3042.1,3057.71,3020.9500000000003,3057.38,104018724,90144284672.0],[20070322,3057.38,3080.6,3099.82,3059.38,3071.23,133498387,113908719616.0],[20070323,3071.23,3071.81,3085.32,3008.15,3074.29,123793750,105497247744.0],[20070326,3074.29,3083.94,3123.1800000000003,3069.4700000000003,3122.81,128004082,110761213952.0],[20070327,3122.81,3126.02,3145.04,3103.78,3138.83,130171722,115033579520.0],[20070328,3138.83,3140.6800000000003,3180.33,3052.08,3173.02,176485101,152751751168.0],[20070329,3173.02,3179.8,3273.73,3176.53,3197.54,159332601,142145175552.0],[20070330,3197.54,3178.5,3212.39,3157.03,3183.98,96053207,84162478080.0],[20070402,3183.98,3196.59,3253.44,3196.59,3252.59,108277032,95220178944.0],[20070403,3252.59,3265.6800000000003,3292.58,3251.52,3291.3,122608906,109697056768.0],[20070404,3291.3,3295.98,3308.15,3266.56,3291.54,130668291,116640432128.0],[20070405,3291.54,3286.16,3326.92,3259.63,3319.14,124487240,116256391168.0],[20070406,3319.14,3287.6800000000003,3334.2200000000003,3273.85,3323.58,129058791,123596283904.0],[20070409,3323.58,3333.42,3399.51,3333.26,3398.9500000000003,146916253,141501972480.0],[20070410,3398.9500000000003,3405.23,3444.37,3351.1,3444.29,156472663,154384842752.0],[20070411,3444.29,3454.42,3497.52,3428.78,3495.2200000000003,157105462,157818585088.0],[20070412,3495.2200000000003,3503.23,3532.86,3488.08,3531.03,145027215,149932195840.0],[20070413,3531.03,3537.2200000000003,3563.86,3504.16,3518.27,160138105,168092106752.0],[20070416,3518.27,3523.2200000000003,3597.2200000000003,3523.2200000000003,3596.44,138165447,146758909952.0],[20070417,3596.44,3611.63,3622.89,3510.5,3611.87,170124337,177817059328.0],[20070418,3611.87,3614.6800000000003,3623.87,3564.23,3612.4,157569861,168657813504.0],[20070419,3612.4,3610.02,3617.44,3358.9300000000003,3449.02,183034583,189529456640.0],[20070420,3449.02,3460.9,3591.46,3460.9,3584.2000000000003,146076848,157389504512.0],[20070423,3584.2000000000003,3615.79,3710.89,3615.79,3710.89,171334845,184489443328.0],[20070424,3710.89,3736.15,3762.39,3689.13,3720.53,182650149,205423280128.0],[20070425,3720.53,3708.57,3769.25,3653.9900000000002,3743.96,158326857,176718184448.0],[20070426,3743.96,3766.48,3784.6800000000003,3732.6,3783.06,125989628,143743696896.0],[20070427,3783.06,3788.75,3802.92,3720.6,3759.87,139387579,164222484480.0],[20070430,3759.87,3784.27,3851.35,3759.48,3841.27,161432001,188655894528.0],[20070508,3841.27,3937.94,3964.71,3901.33,3950.01,172703139,207415410688.0],[20070509,3950.01,3961.1,4015.2200000000003,3875.38,4013.08,218562858,257233436672.0],[20070510,4013.08,4021.42,4072.14,3991.48,4049.7000000000003,179749373,209468555264.0],[20070511,4049.7000000000003,4024.42,4039.67,3949.37,4021.6800000000003,153198317,186251722752.0],[20070514,4021.6800000000003,3970.6600000000003,4081.4300000000003,3940.36,4046.39,149498709,187320532992.0],[20070515,4046.39,4055.83,4069.85,3891.36,3899.1800000000003,166526144,207435956224.0],[20070516,3899.1800000000003,3890.81,3987.4100000000003,3845.23,3986.04,142199405,174469414912.0],[20070517,3986.04,4002.4900000000002,4064.28,3983.0,4048.29,148792585,189552623616.0],[20070518,4048.29,4041.39,4052.1,3999.17,4030.26,138247953,175144763392.0],[20070521,4030.26,3902.35,4083.42,3892.98,4072.23,165329334,211353780224.0],[20070522,4072.23,4091.14,4136.63,4086.82,4110.38,181476906,234563403776.0],[20070523,4110.38,4125.43,4175.4400000000005,4093.92,4173.71,182091471,223044993024.0],[20070524,4173.71,4188.68,4208.39,4089.39,4151.13,210286383,257214775296.0],[20070525,4151.13,4133.1900000000005,4190.47,4111.26,4179.78,167487172,223580241920.0],[20070528,4179.78,4221.58,4283.93,4215.24,4272.11,193538409,261066424320.0],[20070529,4272.11,4288.9800000000005,4335.96,4262.02,4334.92,182559015,250780057600.0],[20070530,4334.92,4087.4100000000003,4275.24,4015.51,4053.09,206780008,275504037888.0],[20070531,4053.09,4006.28,4178.11,3858.04,4109.65,191331771,243111985152.0],[20070601,4109.65,4120.63,4181.28,3966.98,4000.7400000000002,176464196,231465320448.0],[20070604,4000.7400000000002,3981.82,3987.27,3659.09,3670.4,129557797,148950335488.0],[20070605,3670.4,3564.4300000000003,3768.56,3404.15,3767.1,171665734,182139191296.0],[20070606,3767.1,3781.38,3821.7000000000003,3682.79,3776.32,154592458,177029283840.0],[20070607,3776.32,3787.7000000000003,3891.4,3779.5,3890.8,153143200,179995656192.0],[20070608,3890.8,3900.03,3935.79,3852.04,3913.14,149345870,182088171520.0],[20070611,3913.14,3942.0,4000.42,3930.7400000000002,3995.6800000000003,143252448,181158625280.0],[20070612,3995.6800000000003,4011.6800000000003,4073.1800000000003,3910.0,4072.14,163300216,207868575744.0],[20070613,4072.14,4110.74,4193.45,4102.04,4176.4800000000005,183342908,223878594560.0],[20070614,4176.4800000000005,4162.21,4179.7300000000005,4085.78,4115.21,155049005,189433544704.0],[20070615,4115.21,4085.6600000000003,4152.54,4067.36,4132.87,132866751,157427040256.0],[20070618,4132.87,4195.39,4267.74,4193.31,4253.35,157365885,188937994240.0],[20070619,4253.35,4247.75,4280.85,4209.58,4269.52,151253010,185635209216.0],[20070620,4269.52,4269.46,4312.0,4164.27,4181.32,152972080,195923656704.0],[20070621,4181.32,4170.89,4256.54,4147.05,4230.82,125672320,164638277632.0],[20070622,4230.82,4230.97,4249.43,4024.4900000000002,4091.4500000000003,134442319,170914037760.0],[20070625,4091.4500000000003,4102.79,4131.13,3912.42,3941.08,113366362,143212806144.0],[20070626,3941.08,3863.25,3976.19,3818.85,3973.37,112051548,126644117504.0],[20070627,3973.37,3985.7200000000003,4090.7200000000003,3948.29,4078.6,110489917,130071052288.0],[20070628,4078.6,4080.19,4113.28,3912.81,3914.2000000000003,112429662,130883002368.0],[20070629,3914.2000000000003,3824.29,3919.34,3779.81,3820.7000000000003,96644497,107079819264.0],[20070702,3820.7000000000003,3800.23,3859.86,3724.19,3836.29,82022526,91204018176.0],[20070703,3836.29,3854.7200000000003,3906.76,3821.46,3899.7200000000003,79514770,87494156288.0],[20070704,3899.7200000000003,3906.01,3916.48,3800.27,3816.17,63467272,73707036672.0],[20070705,3816.17,3769.64,3778.4,3614.53,3615.87,72647521,75647811584.0],[20070706,3615.87,3599.82,3785.35,3563.54,3781.35,90470436,94273372160.0],[20070709,3781.35,3809.67,3900.9,3782.73,3883.2200000000003,92260752,101196808192.0],[20070710,3883.2200000000003,3895.91,3929.42,3841.8,3853.02,84396721,95366766592.0],[20070711,3853.02,3837.8,3879.29,3812.14,3865.7200000000003,57448157,63588507648.0],[20070712,3865.7200000000003,3874.04,3925.6,3861.04,3915.9900000000002,60982958,71476232192.0],[20070713,3915.9900000000002,3920.83,3935.51,3878.1800000000003,3914.4,49445315,57080573952.0],[20070716,3914.4,3920.65,3931.87,3820.57,3821.92,51030065,59597086720.0],[20070717,3821.92,3809.56,3919.78,3767.2200000000003,3896.19,51964366,61198868480.0],[20070718,3896.19,3880.85,3971.61,3861.91,3930.06,68614501,81250115584.0],[20070719,3930.06,3918.54,3947.33,3887.59,3912.94,52345746,63733923840.0],[20070720,3912.94,3918.41,4062.12,3918.41,4058.85,91267590,106475143168.0],[20070723,4058.85,4091.2400000000002,4220.32,4091.2400000000002,4213.36,131279409,156515336192.0],[20070724,4213.36,4238.32,4284.83,4192.72,4210.33,118219297,143277359104.0],[20070725,4210.33,4212.95,4325.38,4212.2300000000005,4323.97,101035389,127339773952.0],[20070726,4323.97,4347.78,4371.51,4304.1900000000005,4346.46,105949939,134389006336.0],[20070727,4346.46,4315.37,4357.34,4268.79,4345.36,107030226,139207491584.0],[20070730,4345.36,4348.61,4450.1900000000005,4345.79,4440.77,120484575,155407646720.0],[20070731,4440.77,4432.27,4476.63,4379.2,4471.03,115771604,152116592640.0],[20070801,4471.03,4488.77,4502.3,4284.87,4300.56,135178316,173205880832.0],[20070802,4300.56,4316.57,4431.85,4290.81,4407.7300000000005,105276539,142617313280.0],[20070803,4407.7300000000005,4440.9800000000005,4562.6900000000005,4438.96,4560.77,123848531,175768666112.0],[20070806,4560.77,4600.12,4629.97,4564.31,4628.11,120282863,169850159104.0],[20070807,4628.11,4642.01,4687.4400000000005,4581.29,4651.2300000000005,122949077,181856010240.0],[20070808,4651.2300000000005,4614.59,4711.32,4568.6900000000005,4663.16,124960201,160452034560.0],[20070809,4663.16,4658.59,4768.89,4658.59,4754.1,102770615,139388403712.0],[20070810,4754.1,4745.18,4769.62,4640.77,4749.37,108841808,149041119232.0],[20070813,4749.37,4768.62,4872.55,4728.89,4820.06,120527643,163280224256.0],[20070814,4820.06,4820.150000000001,4876.85,4789.900000000001,4872.79,96606565,129940373504.0],[20070815,4872.79,4875.51,4916.31,4762.72,4869.88,97385433,133048803328.0],[20070816,4869.88,4845.02,4845.02,4710.31,4765.45,96274508,129801347072.0],[20070817,4765.45,4733.14,4814.37,4646.43,4656.57,98503167,135707222016.0],[20070820,4656.57,4773.83,4906.0,4758.400000000001,4904.85,105778969,147060441088.0],[20070821,4904.85,4944.21,4982.9800000000005,4917.82,4955.21,109315333,157189160960.0],[20070822,4955.21,4876.35,4999.1900000000005,4861.27,4980.08,113919029,163696197632.0],[20070823,4980.08,5002.84,5050.38,4968.33,5032.49,105134605,154863190016.0],[20070824,5032.49,5070.650000000001,5125.36,5052.24,5107.67,117365472,167554777088.0],[20070827,5107.67,5144.82,5192.06,5092.08,5150.12,126400121,178919276544.0],[20070828,5150.12,5134.14,5209.51,5058.45,5194.6900000000005,113092492,168995061760.0],[20070829,5194.6900000000005,5147.71,5204.53,5063.41,5109.43,108612235,163971416064.0],[20070830,5109.43,5144.11,5186.53,5109.66,5167.88,108045263,156838854656.0],[20070831,5167.88,5184.09,5235.16,5158.37,5218.83,109605012,158334681088.0],[20070903,5218.83,5257.78,5327.54,5257.78,5321.06,133857769,190997987328.0],[20070904,5321.06,5333.400000000001,5357.93,5265.0,5294.04,128323463,188551725056.0],[20070905,5294.04,5296.07,5337.93,5223.67,5310.72,103939662,152905334784.0],[20070906,5310.72,5336.67,5412.32,5314.34,5393.66,113969622,167026327552.0],[20070907,5393.66,5381.1900000000005,5405.36,5269.25,5277.18,127017509,188588212224.0],[20070910,5277.18,5208.32,5356.86,5169.900000000001,5355.29,107961614,154584285184.0],[20070911,5355.29,5362.9400000000005,5395.04,5093.92,5113.97,116636862,171822088192.0],[20070912,5113.97,5092.58,5192.3,5025.34,5172.63,102822618,150850863104.0],[20070913,5172.63,5193.41,5276.77,5178.87,5273.59,91614920,142069612544.0],[20070914,5273.59,5290.26,5324.4400000000005,5201.85,5312.18,99322792,153444990976.0],[20070917,5312.18,5309.06,5427.17,5307.77,5421.39,111422093,168752234496.0],[20070918,5421.39,5446.7300000000005,5458.58,5339.92,5425.21,109220618,169712762880.0],[20070919,5425.21,5439.02,5447.36,5336.07,5395.27,93804932,151435739136.0],[20070920,5395.27,5408.4800000000005,5482.42,5396.11,5470.06,90807115,144378740736.0],[20070921,5470.06,5482.51,5489.07,5363.35,5454.67,96895388,151812390912.0],[20070924,5454.67,5469.84,5506.06,5404.42,5485.01,85233551,142787330048.0],[20070925,5485.01,5500.27,5509.2300000000005,5396.4800000000005,5425.88,100471910,142744076288.0],[20070926,5425.88,5407.83,5463.900000000001,5320.02,5338.52,67026984,106440228864.0],[20070927,5338.52,5338.11,5411.1900000000005,5306.82,5409.400000000001,61922898,96937123840.0],[20070928,5409.400000000001,5461.58,5560.42,5461.58,5552.3,87960765,140776030208.0],[20071008,5552.3,5683.31,5729.96,5620.0,5692.75,103405181,157884465152.0],[20071009,5692.75,5678.91,5725.41,5628.35,5715.89,88078373,163700408320.0],[20071010,5715.89,5742.650000000001,5860.86,5727.24,5771.46,99312377,167238828032.0],[20071011,5771.46,5798.39,5914.77,5755.99,5913.2300000000005,99988920,179414466560.0],[20071012,5913.2300000000005,5950.900000000001,5959.36,5658.81,5903.26,126678684,221513154560.0],[20071015,5903.26,5934.77,6039.04,5866.13,6030.09,105007740,195297640448.0],[20071016,6030.09,6056.95,6124.04,6040.71,6092.06,101170961,166863077376.0],[20071017,6092.06,6057.43,6088.89,5982.2,6036.28,80798314,136196956160.0],[20071018,6036.28,6031.92,6055.47,5804.97,5825.28,81018548,133515902976.0],[20071019,5825.28,5869.12,5932.11,5766.86,5818.05,60831933,104879120384.0],[20071022,5818.05,5742.79,5804.84,5654.91,5667.33,59636624,97003675648.0],[20071023,5667.33,5660.07,5776.02,5574.84,5773.39,63479045,102723035136.0],[20071024,5773.39,5804.02,5906.6900000000005,5793.56,5843.11,67226642,110569775104.0],[20071025,5843.11,5794.22,5819.88,5546.04,5562.39,79283677,121939132416.0],[20071026,5562.39,5498.86,5628.83,5462.01,5589.63,57016416,88897290240.0],[20071029,5589.63,5641.9800000000005,5750.25,5617.9800000000005,5748.0,54026791,83125690368.0],[20071030,5748.0,5769.2,5899.650000000001,5701.34,5897.1900000000005,58587410,91794628608.0],[20071031,5897.1900000000005,5984.71,6002.12,5871.4800000000005,5954.77,78533118,121443827712.0],[20071101,5954.77,5978.9400000000005,6005.13,5912.5,5914.29,71435580,112486318080.0],[20071102,5914.29,5812.46,5860.59,5740.400000000001,5777.81,67470696,108116762624.0],[20071105,5777.81,5748.18,5787.2300000000005,5603.47,5634.45,72512028,157116137472.0],[20071106,5634.45,5593.35,5649.75,5510.16,5536.57,50246316,85072502784.0],[20071107,5536.57,5565.650000000001,5610.95,5469.76,5601.78,47346435,77633839104.0],[20071108,5601.78,5559.150000000001,5559.150000000001,5328.2,5330.02,55206618,85617655808.0],[20071109,5330.02,5276.01,5382.7,5217.63,5315.54,52217371,82149277696.0],[20071112,5315.54,5181.17,5250.08,5032.58,5187.7300000000005,58538971,89103892480.0],[20071113,5187.7300000000005,5239.34,5311.7,5085.4400000000005,5158.12,54510381,84659576832.0],[20071114,5158.12,5246.57,5414.61,5165.06,5412.6900000000005,57122513,89809313792.0],[20071115,5412.6900000000005,5391.02,5453.74,5338.900000000001,5365.27,51908540,82090065920.0],[20071116,5365.27,5273.08,5335.51,5224.31,5316.27,40227143,62442803200.0],[20071119,5316.27,5325.3,5333.09,5240.42,5269.82,44342349,63980818432.0],[20071120,5269.82,5230.74,5338.17,5158.54,5293.7,52475392,80335200256.0],[20071121,5293.7,5307.79,5344.93,5206.57,5214.2300000000005,45097707,67029024768.0],[20071122,5214.2300000000005,5113.88,5154.86,4969.89,4984.16,43787229,65695313920.0],[20071123,4984.16,4946.26,5034.2300000000005,4896.99,5032.13,33460438,50929704960.0],[20071126,5032.13,5102.53,5124.89,4952.43,4958.85,40917657,61209038848.0],[20071127,4958.85,4919.91,4947.08,4857.04,4861.11,33555404,53508235264.0],[20071128,4861.11,4870.84,4907.76,4778.7300000000005,4803.39,35763719,54130647040.0],[20071129,4803.39,4870.86,5011.1900000000005,4814.78,5003.33,55397690,82717097984.0],[20071130,5003.33,4993.74,4993.74,4861.86,4871.78,47820971,71871741952.0],[20071203,4871.78,4838.56,4899.67,4798.01,4868.61,56402409,70790135808.0],[20071204,4868.61,4882.150000000001,4971.400000000001,4882.150000000001,4915.89,46273728,61797191680.0],[20071205,4915.89,4917.37,5052.75,4893.32,5042.650000000001,58583331,81064591360.0],[20071206,5042.650000000001,5055.83,5065.51,4995.47,5035.07,46471042,65496301568.0],[20071207,5035.07,5038.4800000000005,5096.8,5021.37,5091.76,53468167,72696922112.0],[20071210,5091.76,5010.83,5168.76,4990.72,5161.92,77063987,110027415552.0],[20071211,5161.92,5180.54,5209.71,5103.75,5175.08,72219513,108067323904.0],[20071212,5175.08,5148.25,5149.93,5054.56,5095.54,76128968,114179792896.0],[20071213,5095.54,5078.18,5095.150000000001,4954.36,4958.04,71958693,106463698944.0],[20071214,4958.04,4899.75,5011.2,4860.16,5007.91,56960274,82762326016.0],[20071217,5007.91,5007.29,5007.35,4874.62,4876.76,67238508,102570074112.0],[20071218,4876.76,4856.47,4905.49,4812.16,4836.17,43298096,65682145280.0],[20071219,4836.17,4878.07,4960.42,4868.35,4941.78,61679671,87874953216.0],[20071220,4941.78,4965.29,5050.79,4923.29,5043.54,63605152,89459548160.0],[20071221,5043.54,5017.1900000000005,5112.39,5013.76,5101.78,73200010,105397952512.0],[20071224,5101.78,5132.91,5284.34,5104.650000000001,5234.26,94815113,142797963264.0],[20071225,5234.26,5233.17,5254.400000000001,5178.8,5201.18,76475231,126625972224.0],[20071226,5201.18,5209.04,5262.59,5158.76,5233.35,80088948,124458344448.0],[20071227,5233.35,5248.22,5316.52,5203.5,5308.89,94039662,149040463872.0],[20071228,5308.89,5320.01,5336.5,5248.6900000000005,5261.56,82217578,135155384320.0],[20080102,5261.56,5265.0,5295.02,5201.89,5272.81,81791595,134602448896.0],[20080103,5272.81,5269.8,5321.46,5211.05,5319.86,103194985,171876204544.0],[20080104,5319.86,5328.41,5372.46,5318.46,5361.57,85831463,147078250496.0],[20080107,5361.57,5357.45,5403.35,5332.6,5393.34,97223911,163781984256.0],[20080108,5393.34,5414.56,5480.07,5344.650000000001,5386.53,111114397,187142127616.0],[20080109,5386.53,5365.22,5437.76,5346.85,5435.81,81411628,140814073856.0],[20080110,5435.81,5449.16,5483.83,5407.31,5456.54,100051170,175224569856.0],[20080111,5456.54,5471.39,5500.06,5423.81,5484.68,92103357,157237280768.0],[20080114,5484.68,5507.58,5522.78,5456.93,5497.900000000001,82321215,143381479424.0],[20080115,5497.900000000001,5503.93,5505.04,5405.6,5443.79,85666022,153082986496.0],[20080116,5443.79,5395.28,5396.04,5288.77,5290.61,96406639,164135845888.0],[20080117,5290.61,5235.91,5312.29,5039.79,5151.63,106100856,177042931712.0],[20080118,5151.63,5141.37,5187.6,5093.13,5180.51,72624776,119607205888.0],[20080121,5180.51,5188.79,5200.93,4891.29,4914.4400000000005,81211697,132078960640.0],[20080122,4914.4400000000005,4818.0,4818.0,4511.95,4559.75,102336562,157759029248.0],[20080123,4559.75,4572.900000000001,4705.07,4510.5,4703.05,94634129,142249869312.0],[20080124,4703.05,4753.4400000000005,4767.8,4625.46,4717.7300000000005,95262912,150762700800.0],[20080125,4717.7300000000005,4716.9800000000005,4806.89,4657.71,4761.6900000000005,81812176,130598969344.0],[20080128,4761.6900000000005,4720.56,4720.56,4409.08,4419.29,73884917,110116282368.0],[20080129,4419.29,4426.27,4517.6,4389.52,4457.9400000000005,54178263,80738443264.0],[20080130,4457.9400000000005,4505.63,4554.34,4330.7,4417.85,60245518,94086209536.0],[20080131,4417.85,4408.02,4487.32,4368.3,4383.39,47769542,76952526848.0],[20080201,4383.39,4388.25,4411.7,4195.75,4320.77,63638132,97667948544.0],[20080204,4320.77,4415.02,4672.21,4415.02,4672.17,69643006,111003860992.0],[20080205,4672.17,4622.54,4662.97,4550.43,4599.7,57392923,94818975744.0],[20080213,4599.7,4525.03,4547.54,4454.64,4490.72,39957596,62446702592.0],[20080214,4490.72,4527.05,4576.9800000000005,4507.9400000000005,4552.32,37729953,58404564992.0],[20080215,4552.32,4523.79,4523.79,4431.46,4497.13,44143679,67817111552.0],[20080218,4497.13,4546.75,4601.22,4517.6,4568.150000000001,59066103,93480919040.0],[20080219,4568.150000000001,4582.28,4665.55,4544.9400000000005,4664.29,64059076,104352833536.0],[20080220,4664.29,4682.59,4695.8,4556.81,4567.03,70769217,116091912192.0],[20080221,4567.03,4534.17,4568.21,4452.67,4527.18,64048598,101123072000.0],[20080222,4527.18,4500.38,4500.38,4333.03,4370.29,71599535,111017394176.0],[20080225,4370.29,4370.1900000000005,4391.33,4182.77,4192.53,62083394,94015602688.0],[20080226,4192.53,4302.7300000000005,4331.64,4123.31,4238.18,60116850,91201667072.0],[20080227,4238.18,4256.53,4360.7,4222.46,4334.05,53809633,83929063424.0],[20080228,4334.05,4343.28,4344.93,4265.5,4299.51,50053342,76158115840.0],[20080229,4299.51,4293.53,4364.81,4275.9,4348.54,50376737,76290072576.0],[20080303,4348.54,4323.7,4456.96,4279.35,4438.27,82300317,126435745792.0],[20080304,4438.27,4454.18,4472.150000000001,4321.27,4335.45,90624112,137015009280.0],[20080305,4335.45,4316.25,4352.82,4210.96,4292.65,77604471,114597371904.0],[20080306,4292.65,4310.35,4427.5,4260.79,4360.99,87987783,134105227264.0],[20080307,4360.99,4315.81,4341.29,4265.83,4300.52,58950769,92839313408.0],[20080310,4300.52,4265.61,4265.61,4120.53,4146.3,69931286,98590121984.0],[20080311,4146.3,4121.65,4165.92,4063.4700000000003,4165.88,54501735,80512311296.0],[20080312,4165.88,4254.67,4272.9800000000005,4068.78,4070.12,61516846,89896198144.0],[20080313,4070.12,4033.32,4055.4500000000003,3902.25,3971.26,68400883,97634836480.0],[20080314,3971.26,3956.75,4000.78,3891.7000000000003,3962.67,45002554,65252999168.0],[20080317,3962.67,3941.26,3941.26,3813.0,3820.05,53709178,74829529088.0],[20080318,3820.05,3789.56,3862.77,3607.25,3668.9,65893996,81612464128.0],[20080319,3668.9,3746.05,3813.89,3677.82,3761.6,68380482,90049495040.0],[20080320,3761.6,3721.5,3857.62,3516.33,3804.05,81305179,108378193920.0],[20080321,3804.05,3790.11,3838.06,3746.4,3796.58,69849405,97684840448.0],[20080324,3796.58,3830.35,3840.48,3624.94,3626.19,63887304,89829679104.0],[20080325,3626.19,3559.94,3659.21,3521.53,3629.62,57290501,79029911552.0],[20080326,3629.62,3644.13,3698.32,3591.11,3606.86,52152381,71975567360.0],[20080327,3606.86,3541.28,3541.28,3407.9,3411.4900000000002,62824513,78981308416.0],[20080328,3411.4900000000002,3378.63,3590.75,3357.23,3580.15,72072283,92592537600.0],[20080331,3580.15,3465.91,3555.82,3445.56,3472.71,54362681,68640899072.0],[20080401,3472.71,3461.08,3493.13,3308.9,3329.16,63121930,75158724608.0],[20080402,3329.16,3370.6,3464.53,3283.64,3347.88,76998643,89264840704.0],[20080403,3347.88,3323.4300000000003,3456.9500000000003,3271.29,3446.2400000000002,64333598,69535432704.0],[20080407,3446.2400000000002,3418.52,3613.48,3386.51,3599.62,74804899,87820918784.0],[20080408,3599.62,3604.26,3656.96,3563.85,3612.54,80011838,95736848384.0],[20080409,3612.54,3585.85,3606.89,3413.07,3413.91,74064057,84327055360.0],[20080410,3413.91,3378.14,3474.31,3344.87,3471.7400000000002,55639805,61769162752.0],[20080411,3471.7400000000002,3498.55,3517.82,3462.14,3492.89,51120849,60504002560.0],[20080414,3492.89,3419.05,3427.88,3285.3,3296.67,60440567,69055168512.0],[20080415,3296.67,3282.57,3349.76,3212.15,3348.35,53679175,60781285376.0],[20080416,3348.35,3349.9300000000003,3363.2200000000003,3283.08,3291.6,48882910,54863761408.0],[20080417,3291.6,3286.41,3352.9500000000003,3180.2000000000003,3222.7400000000002,53155274,63861792768.0],[20080418,3222.7400000000002,3200.57,3203.71,3078.17,3094.67,51886324,56131940352.0],[20080421,3094.67,3305.15,3305.17,3073.56,3116.98,75287830,82837012480.0],[20080422,3116.98,3076.7200000000003,3148.73,2990.79,3147.79,58166391,60716236800.0],[20080423,3147.79,3116.41,3296.7200000000003,3089.89,3278.33,78084671,88492941312.0],[20080424,3278.33,3539.87,3593.2000000000003,3461.64,3583.03,169669170,195649044480.0],[20080425,3583.03,3572.55,3658.55,3527.84,3557.75,154200060,190282809344.0],[20080428,3557.75,3497.38,3530.91,3460.25,3474.7200000000003,88413250,111746670592.0],[20080429,3474.7200000000003,3457.35,3544.23,3453.28,3523.41,76591708,101578973184.0],[20080430,3523.41,3545.57,3705.09,3543.02,3693.11,129116723,161106083840.0],[20080505,3693.11,3739.8,3768.2200000000003,3696.7000000000003,3761.01,114998523,150966435840.0],[20080506,3761.01,3735.85,3786.02,3680.9900000000002,3733.5,112059711,151242506240.0],[20080507,3733.5,3716.4500000000003,3774.07,3577.9900000000002,3579.15,103084973,136399388672.0],[20080508,3579.15,3538.92,3658.05,3523.02,3656.84,84183657,110892400640.0],[20080509,3656.84,3682.96,3693.16,3552.4700000000003,3613.4900000000002,98179830,131298230272.0],[20080512,3613.4900000000002,3548.61,3668.86,3521.88,3626.98,88341688,118699851776.0],[20080513,3626.98,3515.71,3615.06,3508.32,3560.2400000000002,100877254,125025714176.0],[20080514,3560.2400000000002,3549.67,3661.9700000000003,3549.67,3657.4300000000003,98320939,124791881728.0],[20080515,3657.4300000000003,3676.84,3706.7200000000003,3636.2200000000003,3637.32,90776037,114218278912.0],[20080516,3637.32,3637.64,3661.07,3582.5,3624.23,69987385,90742628352.0],[20080519,3624.23,3615.59,3624.84,3563.61,3604.76,52545786,68517859328.0],[20080520,3604.76,3601.55,3632.01,3432.38,3443.16,73766926,90722025472.0],[20080521,3443.16,3414.34,3560.53,3355.08,3544.19,83767522,99018006528.0],[20080522,3544.19,3493.07,3558.02,3469.79,3485.63,74141044,95302877184.0],[20080523,3485.63,3473.8,3521.39,3435.84,3473.09,64827601,77333258240.0],[20080526,3473.09,3442.29,3443.9900000000002,3361.9900000000002,3364.54,58135104,68308221952.0],[20080527,3364.54,3355.11,3383.6800000000003,3333.9500000000003,3375.41,46791212,56160784384.0],[20080528,3375.41,3382.77,3486.33,3354.25,3459.03,58691655,70076055552.0],[20080529,3459.03,3447.77,3481.73,3400.77,3401.44,55859470,68294279168.0],[20080530,3401.44,3414.25,3450.4900000000002,3390.88,3433.35,52321308,65749811200.0],[20080602,3433.35,3426.2000000000003,3483.61,3400.7200000000003,3459.04,52643064,62747365376.0],[20080603,3459.04,3456.58,3469.06,3409.23,3436.4,60382127,70230212608.0],[20080604,3436.4,3424.04,3428.4700000000003,3341.7400000000002,3369.91,52348533,60168523776.0],[20080605,3369.91,3355.9300000000003,3376.34,3326.54,3351.65,44932211,54021586944.0],[20080606,3351.65,3362.0,3371.28,3312.7200000000003,3329.67,37800211,43365924864.0],[20080610,3329.67,3202.11,3215.5,3045.06,3072.33,59388627,62415892480.0],[20080611,3072.33,3042.16,3064.2000000000003,2992.35,3024.2400000000002,54367536,55685844992.0],[20080612,3024.2400000000002,3011.56,3031.06,2900.12,2957.53,57426478,58265063424.0],[20080613,2957.53,2960.91,2976.4500000000003,2865.5,2868.8,46166398,46155796480.0],[20080616,2868.8,2876.29,2917.81,2811.7200000000003,2874.1,46746839,44405219328.0],[20080617,2874.1,2873.13,2893.4700000000003,2769.12,2794.75,48797885,44910469120.0],[20080618,2794.75,2772.37,2945.42,2729.71,2941.11,77755139,71191887872.0],[20080619,2941.11,2921.7200000000003,2921.7200000000003,2742.15,2748.87,65349653,61215207424.0],[20080620,2748.87,2811.08,2917.32,2695.63,2831.7400000000002,84863691,81265934336.0],[20080623,2831.7400000000002,2780.15,2813.14,2741.19,2760.42,46920521,43002003456.0],[20080624,2760.42,2747.32,2817.17,2728.83,2803.02,57185818,51376959488.0],[20080625,2803.02,2794.04,2910.48,2784.42,2905.01,74052210,69090459648.0],[20080626,2905.01,2904.09,2931.31,2851.12,2901.85,74487132,70785744896.0],[20080627,2901.85,2809.31,2822.26,2723.16,2748.43,70161208,63328923648.0],[20080630,2748.43,2724.4,2766.8,2693.4,2736.1,44112864,41533038592.0],[20080701,2736.1,2743.16,2753.33,2644.78,2651.6,45453359,43905654784.0],[20080702,2651.6,2656.04,2700.9,2627.9,2651.73,45091525,44432654336.0],[20080703,2651.73,2610.81,2746.37,2566.53,2703.53,77505649,75813789696.0],[20080704,2703.53,2691.21,2713.48,2645.83,2669.89,62687235,62998798336.0],[20080707,2669.89,2673.55,2801.53,2673.55,2792.4,86034029,83685466112.0],[20080708,2792.4,2805.61,2843.6,2754.62,2814.9500000000003,90256346,89334693888.0],[20080709,2814.9500000000003,2838.86,2920.55,2838.86,2920.55,108666487,108045819904.0],[20080710,2920.55,2879.62,2952.04,2862.06,2875.4500000000003,100821676,101415804928.0],[20080711,2875.4500000000003,2863.81,2888.29,2821.31,2856.63,71766361,71145299968.0],[20080714,2856.63,2837.5,2895.3,2828.2400000000002,2878.26,60835795,60569268224.0],[20080715,2878.26,2886.11,2896.33,2769.91,2779.4500000000003,79053113,76793765888.0],[20080716,2779.4500000000003,2753.9,2765.15,2656.61,2705.87,68568853,61778382848.0],[20080717,2705.87,2747.9500000000003,2773.28,2676.15,2684.78,58282337,52725891072.0],[20080718,2684.78,2711.7400000000002,2785.53,2665.91,2778.37,65602518,60511907840.0],[20080721,2778.37,2759.88,2865.06,2745.64,2861.42,76770958,71576371200.0],[20080722,2861.42,2852.44,2868.62,2830.76,2846.12,68271227,66338271232.0],[20080723,2846.12,2870.93,2887.58,2831.11,2837.85,68438073,65612361728.0],[20080724,2837.85,2861.81,2912.7000000000003,2849.1,2910.29,81197950,79690645504.0],[20080725,2910.29,2875.77,2888.58,2851.93,2865.1,68343502,65009225728.0],[20080728,2865.1,2883.76,2924.4500000000003,2883.76,2903.01,68579904,65692971008.0],[20080729,2903.01,2868.01,2868.01,2827.7000000000003,2850.31,63564361,60232458240.0],[20080730,2850.31,2884.59,2894.37,2822.19,2836.67,53884533,49918976000.0],[20080731,2836.67,2844.65,2848.0,2774.1,2775.7200000000003,49622271,44583202816.0],[20080801,2775.7200000000003,2751.02,2830.76,2721.9500000000003,2801.82,55275270,51919024128.0],[20080804,2801.82,2782.9900000000002,2793.26,2738.85,2741.7400000000002,40568642,38238068736.0],[20080805,2741.7400000000002,2751.2000000000003,2762.26,2684.73,2690.75,46659852,43297644544.0],[20080806,2690.75,2711.6,2743.11,2678.86,2719.37,45442546,42039746560.0],[20080807,2719.37,2717.5,2742.71,2691.35,2727.58,44671093,39637925888.0],[20080808,2727.58,2724.43,2725.93,2595.92,2605.7200000000003,56105979,47712079872.0],[20080811,2605.7200000000003,2595.9,2601.5,2453.71,2470.07,54781005,42844749824.0],[20080812,2470.07,2445.2200000000003,2484.75,2430.85,2457.2000000000003,42361578,32029138944.0],[20080813,2457.2000000000003,2440.52,2458.77,2370.7400000000002,2446.3,47367936,36403412992.0],[20080814,2446.3,2432.2000000000003,2454.25,2409.01,2437.08,35297167,28403265536.0],[20080815,2437.08,2434.41,2476.86,2414.57,2450.61,36014374,27989790720.0],[20080818,2450.61,2451.78,2455.5,2318.93,2319.87,58981748,36722548736.0],[20080819,2319.87,2297.25,2355.93,2284.58,2344.4700000000003,44176704,28610168832.0],[20080820,2344.4700000000003,2332.48,2523.4700000000003,2306.66,2523.28,84807494,60957536256.0],[20080821,2523.28,2484.4900000000002,2518.44,2431.05,2431.7200000000003,70987706,53633613824.0],[20080822,2431.7200000000003,2414.46,2426.71,2362.09,2405.23,51627371,37283508224.0],[20080825,2405.23,2408.09,2443.9900000000002,2382.29,2413.37,37645585,27531059200.0],[20080826,2413.37,2384.9500000000003,2403.02,2327.2200000000003,2350.08,45299686,32064673792.0],[20080827,2350.08,2343.88,2385.9900000000002,2310.46,2342.15,45313216,33348857856.0],[20080828,2342.15,2341.96,2374.25,2333.03,2350.14,39528970,29470752768.0],[20080829,2350.14,2361.05,2420.85,2352.1,2397.37,53558021,38529044480.0],[20080901,2397.37,2380.4700000000003,2380.4700000000003,2311.73,2325.14,40737473,29435975680.0],[20080902,2325.14,2312.1,2329.01,2284.92,2304.89,38145536,26620530688.0],[20080903,2304.89,2301.94,2321.53,2248.07,2276.67,47500946,33348651008.0],[20080904,2276.67,2270.52,2295.35,2249.12,2277.41,38202468,26499125248.0],[20080905,2277.41,2224.53,2238.32,2199.36,2202.4500000000003,44475660,28820690944.0],[20080908,2202.4500000000003,2210.34,2220.55,2135.38,2143.42,43397107,28520380416.0],[20080909,2143.42,2152.28,2161.35,2114.5,2145.78,35492471,22466340864.0],[20080910,2145.78,2131.8,2185.69,2102.91,2150.76,45161048,29456232448.0],[20080911,2150.76,2143.4,2148.12,2070.43,2078.98,42648418,28111945728.0],[20080912,2078.98,2077.55,2104.63,2064.29,2079.67,34787745,23388651520.0],[20080916,2079.67,2049.81,2049.81,1974.39,1986.64,53970783,34970591232.0],[20080917,1986.64,1971.94,1999.95,1922.68,1929.05,52543620,32954255360.0],[20080918,1929.05,1876.1200000000001,1942.8500000000001,1802.33,1895.8400000000001,78205703,45074661376.0],[20080919,1895.8400000000001,2067.64,2075.09,2043.32,2075.09,69866543,43064377344.0],[20080922,2075.09,2241.7200000000003,2269.73,2164.8,2236.41,165326437,117651898368.0],[20080923,2236.41,2209.12,2253.4,2181.96,2201.51,115289905,80024895488.0],[20080924,2201.51,2133.1,2218.29,2116.96,2216.81,74211929,50525556736.0],[20080925,2216.81,2214.58,2333.28,2211.4500000000003,2297.5,120054833,86660661248.0],[20080926,2297.5,2304.12,2310.4500000000003,2246.28,2293.78,90838414,68700659712.0],[20081006,2293.78,2267.39,2267.39,2172.57,2173.7400000000002,69697840,48758124544.0],[20081007,2173.7400000000002,2101.09,2183.0,2072.9,2157.84,66974594,48741806080.0],[20081008,2157.84,2095.91,2127.08,2059.09,2092.2200000000003,58859310,41995943936.0],[20081009,2092.2200000000003,2125.57,2130.87,2063.41,2074.58,53369610,37129539584.0],[20081010,2074.58,1995.96,2027.8300000000002,1963.18,2000.57,63544585,39809122304.0],[20081013,2000.57,1978.56,2074.4700000000003,1931.47,2073.57,68448382,43693867008.0],[20081014,2073.57,2139.06,2146.73,2016.18,2017.32,81131895,55378788352.0],[20081015,2017.32,1995.89,2013.49,1963.1000000000001,1994.67,47896861,30599856128.0],[20081016,1994.67,1916.13,1943.32,1901.5,1909.94,59837806,36300410880.0],[20081017,1909.94,1921.8400000000001,1941.3,1902.6000000000001,1930.65,45736073,27025104896.0],[20081020,1930.65,1924.18,1979.8400000000001,1890.92,1974.01,54057592,33403203584.0],[20081021,1974.01,1978.67,1996.66,1956.1100000000001,1958.53,62318899,39814922240.0],[20081022,1958.53,1932.68,1950.79,1894.31,1895.82,53899980,33102391296.0],[20081023,1895.82,1851.26,1879.8500000000001,1828.31,1875.56,54004501,33803272192.0],[20081024,1875.56,1875.63,1888.1000000000001,1825.53,1839.6200000000001,51634501,32432211968.0],[20081027,1839.6200000000001,1809.22,1809.22,1721.6000000000001,1723.3500000000001,58625434,33206155264.0],[20081028,1723.3500000000001,1671.4,1786.44,1664.93,1771.82,73037017,41329201152.0],[20081029,1771.82,1786.2,1795.0900000000001,1719.33,1719.81,62683128,36688990208.0],[20081030,1719.81,1732.77,1788.2,1710.73,1763.6100000000001,65750448,36862255104.0],[20081031,1763.6100000000001,1754.21,1765.68,1721.5900000000001,1728.79,46611693,25911035904.0],[20081103,1728.79,1713.76,1750.32,1702.98,1719.77,40779560,23730438144.0],[20081104,1719.77,1707.93,1717.1000000000001,1678.96,1706.7,44283539,24396869632.0],[20081105,1706.7,1716.22,1788.26,1716.22,1760.6100000000001,70096100,38776291328.0],[20081106,1760.6100000000001,1720.42,1728.22,1703.1000000000001,1717.72,51488498,27749832704.0],[20081107,1717.72,1686.52,1762.23,1680.6000000000001,1747.71,54787372,29615239168.0],[20081110,1747.71,1782.31,1876.16,1782.31,1874.8,107350833,58898997248.0],[20081111,1874.8,1872.07,1887.8,1840.92,1843.6100000000001,103059600,58341392384.0],[20081112,1843.6100000000001,1820.44,1863.9,1815.08,1859.1100000000001,75258602,42248237056.0],[20081113,1859.1100000000001,1837.27,1942.9,1825.88,1927.6100000000001,137423970,80347234304.0],[20081114,1927.6100000000001,1943.96,1987.26,1921.8400000000001,1986.44,147962965,90179010560.0],[20081117,1986.44,1981.26,2031.1000000000001,1963.8500000000001,2030.48,153064805,92342116352.0],[20081118,2030.48,2020.99,2050.88,1889.8600000000001,1902.43,173129184,103656701952.0],[20081119,1902.43,1889.3500000000001,2023.91,1883.83,2017.47,145326062,86283698176.0],[20081120,2017.47,1977.21,2030.8700000000001,1956.73,1983.76,143965804,87728128000.0],[20081121,1983.76,1932.6000000000001,2013.18,1893.15,1969.39,143758160,85961859072.0],[20081124,1969.39,1961.21,1974.47,1893.3400000000001,1897.06,94404964,56092237824.0],[20081125,1897.06,1925.25,1939.3700000000001,1858.17,1888.71,78601196,46910980096.0],[20081126,1888.71,1890.33,1914.71,1873.18,1897.88,72458227,43157835776.0],[20081127,1897.88,2012.69,2022.48,1916.47,1917.8600000000001,141806562,86463193088.0],[20081128,1917.8600000000001,1901.68,1915.27,1856.29,1871.16,87530424,51738267648.0],[20081201,1871.16,1865.74,1895.76,1838.1000000000001,1894.6100000000001,90003945,53212405760.0],[20081202,1894.6100000000001,1856.97,1907.78,1846.53,1889.64,112980423,68603576320.0],[20081203,1889.64,1903.43,1965.83,1902.94,1965.41,150121685,90765697024.0],[20081204,1965.41,1992.72,2055.21,1985.2,2001.5,200387826,125748125696.0],[20081205,2001.5,1984.26,2019.75,1975.71,2018.66,131765926,82640240640.0],[20081208,2018.66,2049.16,2091.28,2038.19,2090.77,185099579,118990864384.0],[20081209,2090.77,2100.77,2100.81,2036.89,2037.74,162663385,106297278464.0],[20081210,2037.74,2025.03,2079.55,2005.56,2079.12,145914549,95427624960.0],[20081211,2079.12,2072.58,2087.2,2028.73,2031.68,136534817,89782943744.0],[20081212,2031.68,2014.5800000000002,2023.18,1932.27,1954.21,122347211,75192172544.0],[20081215,1954.21,1977.03,1989.3,1936.56,1964.3700000000001,92329219,56596889600.0],[20081216,1964.3700000000001,1948.8600000000001,1976.72,1907.83,1975.01,88858899,54114361344.0],[20081217,1975.01,1983.8400000000001,2003.38,1971.82,1976.82,107697166,69741871104.0],[20081218,1976.82,1978.97,2016.57,1958.97,2015.69,104159688,66517008384.0],[20081219,2015.69,2006.21,2038.66,1997.1200000000001,2018.46,113438465,74472194048.0],[20081222,2018.46,2016.45,2016.45,1965.3500000000001,1987.76,95539128,61504282624.0],[20081223,1987.76,1990.05,1990.05,1895.18,1897.22,109226535,68225359872.0],[20081224,1897.22,1873.58,1887.31,1850.8500000000001,1863.8,83169902,49347358720.0],[20081225,1863.8,1865.72,1877.77,1832.3500000000001,1852.42,72833278,43145916416.0],[20081226,1852.42,1852.91,1866.63,1840.19,1851.52,60504951,35681169408.0],[20081229,1851.52,1846.3,1856.33,1815.41,1850.48,62787212,37889961984.0],[20081230,1850.48,1851.91,1862.94,1826.98,1832.91,64432883,38727536640.0],[20081231,1832.91,1834.95,1844.3700000000001,1814.75,1820.81,58598806,34416795648.0],[20090105,1820.81,1849.02,1880.72,1844.0900000000001,1880.72,76897553,47204323328.0],[20090106,1880.72,1878.83,1938.69,1871.97,1937.15,112999284,70696255488.0],[20090107,1937.15,1938.97,1948.23,1920.52,1924.01,101468501,65051627520.0],[20090108,1924.01,1890.24,1894.17,1862.26,1878.18,87735787,55992995840.0],[20090109,1878.18,1875.16,1909.3500000000001,1875.16,1904.8600000000001,78200200,50959462400.0],[20090112,1904.8600000000001,1897.7,1924.44,1886.83,1900.3500000000001,90622422,60272599040.0],[20090113,1900.3500000000001,1880.8700000000001,1888.31,1861.81,1863.3700000000001,79809177,49948344320.0],[20090114,1863.3700000000001,1862.31,1929.28,1862.31,1928.8700000000001,97810400,65307873280.0],[20090115,1928.8700000000001,1912.77,1937.73,1902.54,1920.21,126188768,84408270848.0],[20090116,1920.21,1928.92,1984.73,1928.92,1954.44,147868642,101896011776.0],[20090119,1954.44,1971.0,2018.51,1966.19,1986.67,124867595,83096870912.0],[20090120,1986.67,1981.15,1994.81,1956.1000000000001,1994.1100000000001,82934622,56609308672.0],[20090121,1994.1100000000001,1965.94,2007.91,1960.53,1985.02,98646253,69469331456.0],[20090122,1985.02,1996.0900000000001,2009.8500000000001,1980.44,2004.95,97908217,67691945984.0],[20090123,2004.95,2001.17,2008.79,1986.3500000000001,1990.66,93640955,63861112832.0],[20090202,1990.66,2008.13,2012.74,1987.13,2011.68,90548106,62515826688.0],[20090203,2011.68,2011.77,2060.93,2005.02,2060.81,145237564,98045583360.0],[20090204,2060.81,2068.09,2108.26,2067.79,2107.75,164960178,112348954624.0],[20090205,2107.75,2106.83,2149.48,2082.6,2098.02,179808697,126470078464.0],[20090206,2098.02,2102.08,2185.09,2102.08,2181.2400000000002,176048837,122842046464.0],[20090209,2181.2400000000002,2211.32,2238.89,2196.71,2224.71,208813145,152752783360.0],[20090210,2224.71,2218.4900000000002,2266.4,2197.01,2265.16,186446098,137601073152.0],[20090211,2265.16,2230.4900000000002,2305.71,2218.3,2260.82,227207554,174858813440.0],[20090212,2260.82,2265.79,2274.2000000000003,2191.89,2248.09,188358638,144204267520.0],[20090213,2248.09,2249.19,2323.12,2236.18,2320.79,219003974,167278837760.0],[20090216,2320.79,2338.76,2389.88,2328.18,2389.39,230582882,180693385216.0],[20090217,2389.39,2387.35,2402.81,2316.93,2319.44,218470624,172215566336.0],[20090218,2319.44,2271.26,2295.7400000000002,2206.06,2209.86,184776358,138503585792.0],[20090219,2209.86,2224.4900000000002,2247.62,2190.4700000000003,2227.13,147070123,110818574336.0],[20090220,2227.13,2234.36,2262.33,2206.21,2261.48,142202941,111008956416.0],[20090223,2261.48,2249.29,2313.59,2219.71,2305.78,176613389,141029392384.0],[20090224,2305.78,2273.75,2295.59,2193.27,2200.65,201875300,161108688896.0],[20090225,2200.65,2222.51,2234.02,2142.6,2206.57,169724303,134275514368.0],[20090226,2206.57,2201.67,2237.55,2102.35,2121.25,167254017,130177753088.0],[20090227,2121.25,2100.06,2123.2400000000002,2064.92,2082.85,139240632,100274118656.0],[20090302,2082.85,2066.23,2102.11,2052.9900000000002,2093.45,98491880,73695461376.0],[20090303,2093.45,2047.21,2088.63,2037.02,2071.43,109428661,81550393344.0],[20090304,2071.43,2076.62,2201.73,2076.62,2198.11,173558558,130465595392.0],[20090305,2198.11,2220.15,2241.76,2173.4900000000002,2221.08,203032986,157528408064.0],[20090306,2221.08,2180.79,2221.04,2171.67,2193.01,137166482,107504533504.0],[20090309,2193.01,2205.75,2232.67,2116.45,2118.75,137818065,105822519296.0],[20090310,2118.75,2097.14,2159.27,2088.16,2158.57,94182414,70763929600.0],[20090311,2158.57,2199.98,2203.53,2133.14,2139.02,115508394,89852575744.0],[20090312,2139.02,2127.73,2136.79,2086.02,2133.88,97057603,72333713408.0],[20090313,2133.88,2148.42,2166.02,2124.98,2128.85,92861374,72488026112.0],[20090316,2128.85,2122.41,2158.9,2108.61,2153.29,84310453,62957293568.0],[20090317,2153.29,2156.77,2225.19,2151.78,2218.33,146705653,114601779200.0],[20090318,2218.33,2227.98,2255.01,2221.59,2223.73,161633256,128107601920.0],[20090319,2223.73,2227.34,2268.14,2220.16,2265.76,156881082,129417510912.0],[20090320,2265.76,2272.44,2294.12,2250.41,2281.09,162400252,135495417856.0],[20090323,2281.09,2286.25,2329.18,2276.81,2325.48,171081286,152140611584.0],[20090324,2325.48,2359.68,2369.4500000000003,2327.43,2338.42,177166577,151987863552.0],[20090325,2338.42,2333.16,2355.69,2291.36,2291.55,157223406,134063783936.0],[20090326,2291.55,2296.05,2362.05,2274.9,2361.7000000000003,173814540,144393371648.0],[20090327,2361.7000000000003,2380.63,2392.77,2361.09,2374.44,202863911,164883333120.0],[20090330,2374.44,2377.96,2380.19,2348.53,2358.04,151773998,128756670464.0],[20090331,2358.04,2313.88,2375.71,2299.16,2373.21,158204717,137650225152.0],[20090401,2373.21,2380.98,2422.63,2380.98,2408.02,196224684,169103835136.0],[20090402,2408.02,2417.2200000000003,2450.0,2417.11,2425.29,203449919,174933524480.0],[20090403,2425.29,2446.12,2456.81,2406.5,2419.78,184928206,159629410304.0],[20090407,2419.78,2422.1,2449.54,2407.51,2439.18,134799526,118443409408.0],[20090408,2439.18,2429.88,2435.39,2346.54,2347.39,162022506,138085154816.0],[20090409,2347.39,2345.01,2380.94,2331.88,2379.88,126747104,108844695552.0],[20090410,2379.88,2400.01,2444.98,2392.8,2444.23,172687688,157863673856.0],[20090413,2444.23,2468.08,2522.4500000000003,2464.06,2513.7000000000003,208587704,190509350912.0],[20090414,2513.7000000000003,2512.01,2532.09,2495.34,2527.18,177057731,163858612224.0],[20090415,2527.18,2514.59,2542.54,2485.93,2536.06,196891450,176891068416.0],[20090416,2536.06,2542.34,2549.31,2497.12,2534.13,202458826,178158927872.0],[20090417,2534.13,2524.63,2539.35,2481.9,2503.94,178011809,160410648576.0],[20090420,2503.94,2500.17,2559.04,2497.32,2557.46,163364657,142984773632.0],[20090421,2557.46,2523.26,2552.6,2499.6,2535.83,180986655,157746069504.0],[20090422,2535.83,2548.1,2579.2200000000003,2449.9,2461.35,213984627,180970242048.0],[20090423,2461.35,2440.68,2474.15,2422.79,2463.9500000000003,140964349,115712761856.0],[20090424,2463.9500000000003,2477.16,2481.53,2445.66,2448.59,124442679,110341111808.0],[20090427,2448.59,2443.44,2452.93,2393.16,2405.35,126570358,105298698240.0],[20090428,2405.35,2382.88,2411.44,2372.34,2401.44,104409750,92346310656.0],[20090429,2401.44,2401.66,2477.73,2395.48,2468.19,140227966,123478147072.0],[20090430,2468.19,2477.93,2491.07,2461.36,2477.57,142065474,130255781888.0],[20090504,2477.57,2486.69,2560.54,2486.23,2559.91,166068226,148654342144.0],[20090505,2559.91,2577.43,2590.78,2552.39,2567.34,173313913,153862045696.0],[20090506,2567.34,2563.56,2596.93,2552.63,2592.52,175516071,157317021696.0],[20090507,2592.52,2612.12,2622.11,2566.12,2597.4500000000003,198989820,177758486528.0],[20090508,2597.4500000000003,2586.76,2634.06,2574.57,2625.65,174623986,158432083968.0],[20090511,2625.65,2646.29,2663.9500000000003,2579.75,2579.75,193385794,174955577344.0],[20090512,2579.75,2562.36,2619.69,2558.96,2618.17,135343399,115764985856.0],[20090513,2618.17,2629.03,2670.21,2608.32,2663.77,160666184,147360448512.0],[20090514,2663.77,2631.4500000000003,2651.4900000000002,2610.2200000000003,2639.89,138342821,123858845696.0],[20090515,2639.89,2646.89,2661.37,2623.36,2645.26,119376068,107977678848.0],[20090518,2645.26,2632.57,2656.84,2589.61,2652.78,129358675,119503822848.0],[20090519,2652.78,2679.4,2688.11,2660.56,2676.68,158752094,150171533312.0],[20090520,2676.68,2680.55,2686.34,2651.01,2651.41,148167049,139295408128.0],[20090521,2651.41,2639.14,2663.23,2598.87,2610.62,156382648,141382647808.0],[20090522,2610.62,2595.9900000000002,2617.75,2578.59,2597.6,110703673,100774723584.0],[20090525,2597.6,2555.34,2618.36,2538.62,2610.01,123584706,114606678016.0],[20090526,2610.01,2615.01,2618.8,2585.91,2588.57,121942691,119278698496.0],[20090527,2588.57,2601.2400000000002,2635.31,2592.79,2632.93,115082624,105251790848.0],[20090601,2632.93,2668.4,2726.7200000000003,2668.4,2721.28,162047303,158963286016.0],[20090602,2721.28,2739.44,2750.88,2713.4700000000003,2724.3,171612369,163936419840.0],[20090603,2724.3,2722.27,2778.68,2717.86,2778.59,169429341,162236973056.0],[20090604,2778.59,2753.25,2778.2400000000002,2728.2000000000003,2767.2400000000002,189882892,183071342592.0],[20090605,2767.2400000000002,2783.86,2791.65,2750.38,2753.89,159409517,156208300032.0],[20090608,2753.89,2753.34,2795.15,2729.03,2768.34,147120241,141551517696.0],[20090609,2768.34,2766.51,2788.37,2721.85,2787.89,145030701,135542308864.0],[20090610,2787.89,2796.9,2820.57,2790.0,2816.25,158114671,146409275392.0],[20090611,2816.25,2812.28,2828.7400000000002,2787.4500000000003,2797.32,145818320,134757687296.0],[20090612,2797.32,2793.9700000000003,2812.68,2722.2200000000003,2743.76,141124853,126264197120.0],[20090615,2743.76,2743.03,2790.98,2727.7400000000002,2789.55,122804321,111428845568.0],[20090616,2789.55,2762.7400000000002,2797.48,2753.69,2776.02,115704415,110552825856.0],[20090617,2776.02,2771.52,2813.61,2744.2200000000003,2810.12,124135679,120398962688.0],[20090618,2810.12,2812.9900000000002,2855.42,2810.85,2853.9,152234600,149759115264.0],[20090619,2853.9,2861.18,2886.5,2847.36,2880.4900000000002,166571220,153538969600.0],[20090622,2880.4900000000002,2900.57,2923.2400000000002,2884.13,2896.3,161241011,150368436224.0],[20090623,2896.3,2853.4900000000002,2941.05,2841.9,2892.7000000000003,161926247,147720142848.0],[20090624,2892.7000000000003,2889.05,2923.4700000000003,2880.28,2922.3,152622104,148911538176.0],[20090625,2922.3,2926.62,2946.9,2909.09,2925.05,131177679,131541164032.0],[20090626,2925.05,2930.5,2937.61,2910.34,2928.21,117330489,116750237696.0],[20090629,2928.21,2930.31,2976.92,2918.39,2975.31,137076244,138428203008.0],[20090630,2975.31,2990.12,2997.27,2953.36,2959.36,136922297,145773985792.0],[20090701,2959.36,2950.17,3009.71,2947.69,3008.15,150140442,156104835072.0],[20090702,3008.15,3015.08,3062.56,3015.08,3060.25,174747706,183504420864.0],[20090703,3060.25,3035.81,3088.86,3029.55,3088.37,174495889,180366131200.0],[20090706,3088.37,3091.48,3128.31,3090.1,3124.67,199131584,206765555712.0],[20090707,3124.67,3118.27,3130.07,3077.48,3089.4500000000003,194615508,191155372032.0],[20090708,3089.4500000000003,3057.46,3097.96,3011.21,3080.77,177484845,175032877056.0],[20090709,3080.77,3073.52,3123.51,3064.21,3123.03,181390271,187210629120.0],[20090710,3123.03,3124.79,3140.04,3099.9900000000002,3113.9300000000003,174289453,180566245376.0],[20090713,3113.9300000000003,3098.96,3112.88,3076.3,3080.56,167169420,174729494528.0],[20090714,3080.56,3088.58,3147.59,3088.58,3145.16,177534307,181164490752.0],[20090715,3145.16,3156.63,3188.91,3156.63,3188.55,206725619,219623587840.0],[20090716,3188.55,3209.77,3221.07,3175.96,3183.7400000000002,205167905,221217079296.0],[20090717,3183.7400000000002,3181.06,3197.23,3158.57,3189.7400000000002,176252792,188687892480.0],[20090720,3189.7400000000002,3203.89,3269.1800000000003,3192.9,3266.92,211984020,236527304704.0],[20090721,3266.92,3275.67,3279.59,3207.5,3213.21,215195905,235796234240.0],[20090722,3213.21,3207.9900000000002,3301.4300000000003,3207.26,3296.61,187782491,209399922688.0],[20090723,3296.61,3301.1,3331.06,3289.2200000000003,3328.4900000000002,181509538,198042451968.0],[20090724,3328.4900000000002,3343.76,3398.05,3306.91,3372.6,208990330,227211132928.0],[20090727,3372.6,3377.7200000000003,3435.9300000000003,3376.29,3435.21,212417288,243420495872.0],[20090728,3435.21,3434.32,3439.92,3392.4300000000003,3438.37,218790299,246796976128.0],[20090729,3438.37,3419.9900000000002,3454.02,3174.21,3266.4300000000003,303175371,302820589568.0],[20090730,3266.4300000000003,3281.2000000000003,3336.64,3215.75,3321.56,228951290,226591752192.0],[20090731,3321.56,3354.6800000000003,3414.15,3333.7200000000003,3412.06,212759397,228121247744.0],[20090803,3412.06,3429.69,3465.17,3398.4500000000003,3462.59,218302354,240142925824.0],[20090804,3462.59,3477.11,3478.01,3404.82,3471.44,230009108,255343591424.0],[20090805,3471.44,3467.05,3468.1,3385.42,3428.5,223497078,245403320320.0],[20090806,3428.5,3401.48,3419.7400000000002,3309.61,3356.33,196388107,221496000512.0],[20090807,3356.33,3352.66,3374.46,3244.1,3260.69,175290609,189646880768.0],[20090810,3260.69,3287.76,3307.89,3201.06,3249.76,146781023,157350690816.0],[20090811,3249.76,3261.41,3273.02,3222.71,3264.73,119804319,126058643456.0],[20090812,3264.73,3255.9900000000002,3255.9900000000002,3104.56,3112.7200000000003,160388037,162700525568.0],[20090813,3112.7200000000003,3112.57,3150.36,3060.12,3140.56,141992895,143513976832.0],[20090814,3140.56,3138.15,3146.0,3039.3,3046.9700000000003,148469284,150832480256.0],[20090817,3046.9700000000003,2994.87,3020.26,2867.39,2870.63,156815115,143692333056.0],[20090818,2870.63,2845.33,2920.64,2827.11,2910.88,134994685,123230461952.0],[20090819,2910.88,2916.09,2929.06,2761.4,2785.58,140576796,127217909760.0],[20090820,2785.58,2798.37,2914.64,2798.37,2911.58,134285688,126680375296.0],[20090821,2911.58,2905.05,2969.52,2883.27,2960.77,154424035,143164162048.0],[20090824,2960.77,2982.19,3004.9,2944.92,2993.43,137241151,141593133056.0],[20090825,2993.43,2980.1,2980.1,2823.64,2915.8,169038785,165212930048.0],[20090826,2915.8,2889.7400000000002,2995.8,2872.26,2967.59,148017497,147103907840.0],[20090827,2967.59,2947.83,2988.03,2909.89,2946.4,157879301,149627813888.0],[20090828,2946.4,2938.42,2949.43,2843.11,2860.69,142735579,137472753664.0],[20090831,2860.69,2817.63,2817.63,2663.0,2667.75,139685050,128345219072.0],[20090901,2667.75,2649.17,2727.08,2639.76,2683.7200000000003,119251440,105567608832.0],[20090902,2683.7200000000003,2681.33,2729.71,2669.2200000000003,2714.9700000000003,102232434,91385880576.0],[20090903,2714.9700000000003,2722.3,2854.16,2715.62,2845.02,150218174,142565130240.0],[20090904,2845.02,2841.17,2875.98,2827.58,2861.61,147887352,145854660608.0],[20090907,2861.61,2877.62,2919.35,2860.0,2881.12,150735188,150286876672.0],[20090908,2881.12,2865.7000000000003,2931.23,2831.85,2930.48,148083061,152212160512.0],[20090909,2930.48,2944.17,2962.29,2900.11,2946.26,148905654,156579758080.0],[20090910,2946.26,2934.96,2958.9500000000003,2911.21,2924.88,117502192,119176585216.0],[20090911,2924.88,2917.19,2999.33,2915.9,2989.79,141734122,141400768512.0],[20090914,2989.79,2990.93,3033.08,2984.83,3026.7400000000002,159188293,160014417920.0],[20090915,3026.7400000000002,3029.1,3050.43,2999.43,3033.73,159377683,162967371776.0],[20090916,3033.73,3027.51,3028.56,2960.59,2999.71,164738362,171562926080.0],[20090917,2999.71,3015.59,3064.23,3015.59,3060.26,176860014,181236170752.0],[20090918,3060.26,3063.31,3068.03,2940.83,2962.67,186678059,184961875968.0],[20090921,2962.67,2937.93,2968.7000000000003,2871.65,2967.01,159010147,149654568960.0],[20090922,2967.01,2956.13,2982.9,2896.94,2897.55,142937276,141099270144.0],[20090923,2897.55,2897.81,2924.2000000000003,2825.86,2842.7200000000003,121360635,119331430400.0],[20090924,2842.7200000000003,2824.58,2886.26,2783.11,2853.55,120039005,114126110720.0],[20090925,2853.55,2836.7000000000003,2864.07,2812.92,2838.84,88104595,83486932992.0],[20090928,2838.84,2844.37,2857.9500000000003,2752.77,2763.52,81369723,77242867712.0],[20090929,2763.52,2763.76,2779.69,2712.3,2754.54,86854612,76708642816.0],[20090930,2754.54,2772.57,2803.86,2763.71,2779.43,75094450,70037258240.0],[20091009,2779.43,2840.13,2912.55,2834.62,2911.7200000000003,97067211,95242665984.0],[20091012,2911.7200000000003,2927.02,2932.08,2893.57,2894.48,99798716,102000107520.0],[20091013,2894.48,2889.79,2937.82,2886.96,2936.19,90101106,90407895040.0],[20091014,2936.19,2945.67,3010.61,2943.7400000000002,2970.53,147615330,144803119104.0],[20091015,2970.53,2994.89,3014.26,2967.11,2979.79,113940267,113218428928.0],[20091016,2979.79,2992.75,3008.18,2931.92,2976.63,105658434,107286978560.0],[20091019,2976.63,2974.64,3039.6,2962.31,3038.27,134983043,143382380544.0],[20091020,3038.27,3062.55,3084.94,3053.64,3084.4500000000003,161398115,170665508864.0],[20091021,3084.4500000000003,3080.52,3105.51,3062.56,3070.59,150078257,157882990592.0],[20091022,3070.59,3068.6800000000003,3080.66,3045.03,3051.41,115141913,121943384064.0],[20091023,3051.41,3057.39,3123.46,3057.39,3107.85,154020439,160256475136.0],[20091026,3107.85,3114.29,3123.36,3083.1800000000003,3109.57,126916695,133732409344.0],[20091027,3109.57,3086.09,3086.09,3020.4900000000002,3021.46,143799249,143765880832.0],[20091028,3021.46,3014.18,3038.06,2974.26,3031.33,121347041,117980282880.0],[20091029,3031.33,2975.2000000000003,2993.44,2952.01,2960.4700000000003,125412214,119998873600.0],[20091030,2960.4700000000003,3007.25,3027.13,2983.93,2995.85,119313137,120086634496.0],[20091102,2995.85,2933.82,3077.91,2923.52,3076.65,157185573,158645977088.0],[20091103,3076.65,3085.7400000000002,3121.2000000000003,3078.94,3114.23,166580446,173470744576.0],[20091104,3114.23,3119.31,3141.4500000000003,3096.35,3128.54,161404086,166997311488.0],[20091105,3128.54,3133.5,3158.7200000000003,3122.52,3155.05,158261311,157770137600.0],[20091106,3155.05,3176.14,3183.57,3156.9900000000002,3164.04,178199548,183886888960.0],[20091109,3164.04,3162.15,3176.66,3141.77,3175.58,151529824,161118339072.0],[20091110,3175.58,3203.17,3211.1,3176.25,3178.61,153401892,165199495168.0],[20091111,3178.61,3176.31,3186.59,3149.07,3175.19,137875482,146643075072.0],[20091112,3175.19,3181.46,3199.87,3163.08,3172.9500000000003,148659128,154549321728.0],[20091113,3172.9500000000003,3164.65,3189.09,3127.5,3187.65,167126733,168500871168.0],[20091116,3187.65,3206.4300000000003,3275.55,3206.4300000000003,3275.05,217640151,231615381504.0],[20091117,3275.05,3291.04,3298.38,3275.3,3282.89,180125148,197604638720.0],[20091118,3282.89,3287.26,3315.87,3274.21,3303.23,169464797,183665131520.0],[20091119,3303.23,3311.19,3329.03,3285.8,3320.61,192477589,198263635968.0],[20091120,3320.61,3309.38,3332.53,3280.1800000000003,3308.35,186993958,202817568768.0],[20091123,3308.35,3312.9700000000003,3339.3,3305.5,3338.66,178645301,205482786816.0],[20091124,3338.66,3352.2200000000003,3361.39,3214.03,3223.53,272142073,295137214464.0],[20091125,3223.53,3214.82,3291.17,3188.02,3290.16,209369382,222150787072.0],[20091126,3290.16,3296.01,3305.33,3160.35,3170.98,240592473,259123101696.0],[20091127,3170.98,3137.3,3169.75,3080.89,3096.27,170088210,176066297856.0],[20091130,3096.27,3114.29,3195.88,3114.29,3195.3,156491851,163776495616.0],[20091201,3195.3,3191.06,3240.66,3173.42,3235.36,183184631,194723561472.0],[20091202,3235.36,3252.98,3278.27,3245.96,3269.75,189209475,206787985408.0],[20091203,3269.75,3268.0,3270.37,3227.77,3264.63,170458800,191423922176.0],[20091204,3264.63,3256.61,3319.13,3214.84,3317.04,243137887,263158022144.0],[20091207,3317.04,3313.06,3334.01,3302.13,3331.9,157473121,175696068608.0],[20091208,3331.9,3330.33,3330.38,3260.67,3296.66,153232556,166065160192.0],[20091209,3296.66,3258.0,3284.65,3228.2000000000003,3239.57,129467595,139285970944.0],[20091210,3239.57,3258.35,3276.13,3225.56,3254.26,105610142,115025215488.0],[20091211,3254.26,3260.4500000000003,3280.94,3242.37,3247.32,103129001,109995704320.0],[20091214,3247.32,3246.9500000000003,3315.03,3178.23,3302.9,139662237,143874719744.0],[20091215,3302.9,3283.6,3303.1800000000003,3267.94,3274.46,116372707,128944832512.0],[20091216,3274.46,3262.86,3299.33,3246.61,3255.21,116057638,125727342592.0],[20091217,3255.21,3261.61,3272.9700000000003,3176.63,3179.08,119382282,126605213696.0],[20091218,3179.08,3154.82,3169.58,3108.03,3113.89,113626419,118903316480.0],[20091221,3113.89,3108.07,3123.9900000000002,3088.0,3122.9700000000003,86047283,92492021760.0],[20091222,3122.9700000000003,3126.62,3129.31,3039.86,3050.52,96817287,101680988160.0],[20091223,3050.52,3048.2000000000003,3078.84,3041.35,3073.78,90495804,92940558336.0],[20091224,3073.78,3080.87,3156.53,3075.11,3153.41,118410976,126387109888.0],[20091225,3153.41,3149.23,3154.77,3128.15,3141.35,92991117,103124148224.0],[20091228,3141.35,3148.86,3202.09,3148.86,3188.78,103142139,112776855552.0],[20091229,3188.78,3190.17,3212.52,3166.76,3211.76,111437670,118827794432.0],[20091230,3211.76,3211.83,3267.0,3206.2200000000003,3262.6,154267501,162894413824.0],[20091231,3262.6,3265.0,3282.21,3250.03,3277.14,133111852,142323580928.0],[20100104,3277.14,3289.75,3295.28,3243.32,3243.76,122446259,136464146432.0],[20100105,3243.76,3254.4700000000003,3290.51,3221.46,3282.1800000000003,142274964,165339381760.0],[20100106,3282.1800000000003,3277.52,3295.87,3253.04,3254.21,135131301,160284426240.0],[20100107,3254.21,3253.9900000000002,3268.82,3176.71,3192.78,145228703,160533823488.0],[20100108,3192.78,3177.26,3198.92,3149.02,3196.0,114602542,124813623296.0],[20100111,3196.0,3301.61,3306.75,3197.33,3212.75,161502182,182514876416.0],[20100112,3212.75,3205.7000000000003,3275.2000000000003,3180.08,3273.9700000000003,159128744,177844224000.0],[20100113,3273.9700000000003,3204.98,3232.82,3165.4900000000002,3172.66,185213142,202360602624.0],[20100114,3172.66,3183.38,3219.02,3165.6,3215.55,151986663,171208540160.0],[20100115,3215.55,3217.19,3241.82,3197.2200000000003,3224.15,131414089,153643335680.0],[20100118,3224.15,3213.64,3238.2400000000002,3202.21,3237.1,145703540,171726454784.0],[20100119,3237.1,3242.2200000000003,3268.81,3236.84,3246.87,144950161,165774835712.0],[20100120,3246.87,3252.04,3255.13,3148.33,3151.85,172555629,195394207744.0],[20100121,3151.85,3154.19,3176.15,3126.9,3158.86,132639664,145694261248.0],[20100122,3158.86,3118.7200000000003,3147.83,3062.63,3128.59,156427043,167218413568.0],[20100125,3128.59,3103.32,3137.0,3092.9300000000003,3094.41,93994068,98070519808.0],[20100126,3094.41,3094.85,3107.2000000000003,3001.96,3019.39,109494648,112348086272.0],[20100127,3019.39,3020.54,3028.65,2972.63,2986.61,93150250,93409853440.0],[20100128,2986.61,2985.21,3006.04,2963.89,2994.14,85167124,87828856832.0],[20100129,2994.14,2979.7400000000002,3024.85,2968.4500000000003,2989.29,91271121,97625178112.0],[20100201,2989.29,2981.37,2981.37,2912.89,2941.36,100564350,105912139776.0],[20100202,2941.36,2955.75,2990.75,2930.56,2934.71,93734932,99637895168.0],[20100203,2934.71,2945.03,3005.13,2890.02,3003.83,119005325,122261766144.0],[20100204,3003.83,2983.05,3015.13,2968.68,2995.31,111441893,116737007616.0],[20100205,2995.31,2936.2000000000003,2959.23,2918.91,2939.4,107746151,112754032640.0],[20100208,2939.4,2936.4500000000003,2954.27,2922.19,2935.17,68452322,74134929408.0],[20100209,2935.17,2932.09,2957.4700000000003,2929.21,2948.84,69093617,69304770560.0],[20100210,2948.84,2967.14,2983.18,2958.2200000000003,2982.5,62322402,68177453056.0],[20100211,2982.5,2985.08,3001.64,2976.08,2985.5,62462058,65796304896.0],[20100212,2985.5,2996.09,3018.86,2993.44,3018.13,60694994,67723890688.0],[20100222,3018.13,3016.7000000000003,3026.66,3002.81,3003.4,75193872,79980085248.0],[20100223,3003.4,2998.91,2998.91,2938.75,2982.58,89011526,99815440384.0],[20100224,2982.58,2964.98,3023.7400000000002,2955.07,3022.18,99625941,106781057024.0],[20100225,3022.18,3026.66,3063.0,3022.37,3060.62,130544488,140960595968.0],[20100226,3060.62,3053.5,3067.52,3041.69,3051.94,109599884,122741448704.0],[20100301,3051.94,3057.01,3093.09,3054.55,3087.84,120949908,132858732544.0],[20100302,3087.84,3089.71,3095.9900000000002,3060.96,3073.11,113653844,125959733248.0],[20100303,3073.11,3074.1,3098.46,3061.4700000000003,3097.01,123134062,137578414080.0],[20100304,3097.01,3098.07,3102.4,3016.2200000000003,3023.37,136744532,146744852480.0],[20100305,3023.37,3026.64,3044.16,3011.09,3031.06,98280192,106750656512.0],[20100308,3031.06,3036.41,3058.83,3030.9,3053.23,85598074,93590028288.0],[20100309,3053.23,3053.26,3084.85,3028.69,3069.14,99564081,108844580864.0],[20100310,3069.14,3067.15,3085.9900000000002,3034.7400000000002,3048.93,90553114,99858587648.0],[20100311,3048.93,3050.64,3070.94,3025.31,3051.28,87850573,97785479168.0],[20100312,3051.28,3051.4700000000003,3057.52,3011.9700000000003,3013.41,77895573,85619236864.0],[20100315,3013.41,3010.7200000000003,3013.52,2963.4900000000002,2976.94,73318288,76588359680.0],[20100316,2976.94,2974.4900000000002,2993.84,2963.44,2992.84,64986777,70928498688.0],[20100317,2992.84,2999.82,3050.76,2994.89,3050.48,96339656,106714079232.0],[20100318,3050.48,3053.16,3063.59,3035.02,3046.09,98192977,109864443904.0],[20100319,3046.09,3046.75,3069.66,3031.02,3067.75,102391878,104729190400.0],[20100322,3067.75,3069.66,3083.35,3061.76,3074.58,105968226,114941353984.0],[20100323,3074.58,3076.96,3082.9700000000003,3051.21,3053.13,101281836,109922451456.0],[20100324,3053.13,3058.9300000000003,3076.75,3052.21,3056.81,98158385,104740421632.0],[20100325,3056.81,3051.36,3051.36,3012.31,3019.18,97324481,106404888576.0],[20100326,3019.18,3017.21,3067.71,3009.91,3059.7200000000003,104093575,110540046336.0],[20100329,3059.7200000000003,3076.05,3130.28,3071.69,3123.8,151903444,158427611136.0],[20100330,3123.8,3123.83,3132.58,3113.77,3128.4700000000003,112628558,126808973312.0],[20100331,3128.4700000000003,3129.57,3130.11,3101.76,3109.1,111534902,124511952896.0],[20100401,3109.1,3111.9300000000003,3148.34,3111.9300000000003,3147.42,140784311,156081094656.0],[20100402,3147.42,3154.77,3159.6,3141.87,3157.96,133339706,151580262400.0],[20100406,3157.96,3170.61,3177.9700000000003,3141.9300000000003,3158.6800000000003,132234655,146262753280.0],[20100407,3158.6800000000003,3156.31,3161.08,3132.2400000000002,3148.2200000000003,114137791,128495083520.0],[20100408,3148.2200000000003,3143.4500000000003,3143.83,3110.26,3118.71,126899481,143865167872.0],[20100409,3118.71,3118.9300000000003,3146.46,3114.79,3145.35,114165555,135452893184.0],[20100412,3145.35,3151.89,3156.21,3111.9,3129.26,147730699,176520118272.0],[20100413,3129.26,3129.69,3173.63,3101.48,3161.25,161433772,187820982272.0],[20100414,3161.25,3161.55,3167.66,3145.55,3166.1800000000003,114888782,139342725120.0],[20100415,3166.1800000000003,3168.14,3181.66,3135.9900000000002,3164.9700000000003,116473283,138487431168.0],[20100416,3164.9700000000003,3159.67,3159.67,3121.37,3130.3,95126164,104799354880.0],[20100419,3130.3,3096.78,3096.78,2977.77,2980.3,153147986,160088260608.0],[20100420,2980.3,2980.08,2998.91,2941.35,2979.53,118165377,127159484416.0],[20100421,2979.53,2984.62,3034.33,2972.1,3033.28,131151397,148225933312.0],[20100422,3033.28,3021.29,3023.64,2978.46,2999.48,136997709,155532705792.0],[20100423,2999.48,2995.57,3015.63,2966.78,2983.54,117602050,138032332800.0],[20100426,2983.54,2988.08,2996.83,2965.83,2969.5,104096140,118656204800.0],[20100427,2969.5,2962.15,2962.15,2866.34,2907.93,124398796,133424439296.0],[20100428,2907.93,2883.17,2916.68,2865.4700000000003,2900.33,95519306,106520698880.0],[20100429,2900.33,2912.2000000000003,2928.93,2867.94,2868.43,99942727,113842536448.0],[20100430,2868.43,2867.65,2875.81,2820.9500000000003,2870.61,103631949,108077645824.0],[20100504,2870.61,2821.35,2862.56,2809.13,2835.28,79010405,80475332608.0],[20100505,2835.28,2804.51,2857.29,2770.33,2857.15,112685572,116421984256.0],[20100506,2857.15,2838.9500000000003,2838.9500000000003,2735.0,2739.7000000000003,113710881,115810107392.0],[20100507,2739.7000000000003,2685.9900000000002,2732.18,2665.81,2688.38,111599524,111011143680.0],[20100510,2688.38,2690.86,2713.06,2646.59,2698.76,99885546,97794236416.0],[20100511,2698.76,2745.6,2751.07,2638.53,2647.57,116181953,104271421440.0],[20100512,2647.57,2628.02,2668.12,2604.2000000000003,2655.71,106781855,93549084672.0],[20100513,2655.71,2653.58,2711.07,2646.9,2710.51,103204141,93473619968.0],[20100514,2710.51,2692.1,2712.86,2677.19,2696.63,88118879,84334321664.0],[20100517,2696.63,2663.88,2663.88,2557.2400000000002,2559.93,102158253,90516406272.0],[20100518,2559.93,2555.14,2603.32,2529.63,2594.78,103796642,87281336320.0],[20100519,2594.78,2581.63,2623.96,2554.98,2587.81,90466621,78977949696.0],[20100520,2587.81,2571.54,2609.64,2551.4500000000003,2555.94,82742613,73910730752.0],[20100521,2555.94,2492.57,2584.4500000000003,2481.9700000000003,2583.52,103033636,89265422336.0],[20100524,2583.52,2596.32,2680.4900000000002,2596.32,2673.42,133321997,124403539968.0],[20100525,2673.42,2654.36,2659.7400000000002,2609.09,2622.63,106011460,103243210752.0],[20100526,2622.63,2620.85,2644.94,2610.51,2625.79,81570479,76555304960.0],[20100527,2625.79,2615.1,2662.08,2583.55,2655.92,105685367,98495864832.0],[20100528,2655.92,2680.4,2686.54,2641.41,2655.77,112506324,101415968768.0],[20100531,2655.77,2647.87,2665.39,2591.53,2592.15,97390527,89185116160.0],[20100601,2592.15,2577.76,2598.9,2534.27,2568.28,93289073,81840652288.0],[20100602,2568.28,2548.54,2572.34,2521.06,2571.42,76092486,70990897152.0],[20100603,2571.42,2575.77,2596.14,2551.53,2552.66,86990411,76458418176.0],[20100604,2552.66,2536.23,2556.9700000000003,2527.87,2553.59,67027951,61720657920.0],[20100607,2553.59,2508.33,2527.1,2491.66,2511.73,77361114,71384481792.0],[20100608,2511.73,2510.08,2531.88,2491.65,2513.9500000000003,71810648,70326272000.0],[20100609,2513.9500000000003,2523.88,2589.4700000000003,2501.12,2583.87,118099941,105209995264.0],[20100610,2583.87,2561.55,2581.05,2554.79,2562.58,88318600,82079506432.0],[20100611,2562.58,2574.9,2590.98,2566.62,2569.94,77718278,75181211648.0],[20100617,2569.94,2588.9700000000003,2595.51,2559.7200000000003,2560.25,65401990,62786248704.0],[20100618,2560.25,2556.6,2568.86,2505.33,2513.2200000000003,81520181,74230841344.0],[20100621,2513.2200000000003,2517.29,2587.34,2504.31,2586.21,99521919,84003921920.0],[20100622,2586.21,2579.63,2598.35,2572.96,2588.7000000000003,72428357,66888187904.0],[20100623,2588.7000000000003,2576.34,2593.67,2546.52,2569.87,73981577,63488245760.0],[20100624,2569.87,2563.64,2586.9,2554.34,2566.75,58237643,52107341824.0],[20100625,2566.75,2556.54,2572.83,2534.27,2552.82,58477103,52749602816.0],[20100628,2552.82,2550.65,2561.48,2528.39,2535.28,51436894,46192664576.0],[20100629,2535.28,2534.5,2541.14,2425.93,2427.05,93473117,73376808960.0],[20100630,2427.05,2409.54,2411.44,2382.36,2398.37,67271883,52558888960.0],[20100701,2398.37,2393.9500000000003,2410.77,2371.78,2373.79,60830286,47582834688.0],[20100702,2373.79,2371.32,2386.4,2319.7400000000002,2382.9,84619381,63295938560.0],[20100705,2382.9,2358.76,2378.09,2335.57,2363.9500000000003,66879177,44746940416.0],[20100706,2363.9500000000003,2358.28,2409.78,2356.55,2409.42,81002889,57628971008.0],[20100707,2409.42,2407.67,2421.68,2392.57,2421.12,67152261,53658542080.0],[20100708,2421.12,2429.68,2436.28,2402.0,2415.15,61164293,51353845760.0],[20100709,2415.15,2416.58,2485.6,2398.68,2470.92,100721614,83453362176.0],[20100712,2470.92,2468.54,2501.02,2455.81,2490.7200000000003,94617475,82893856768.0],[20100713,2490.7200000000003,2468.69,2468.69,2439.2400000000002,2450.29,77640232,64591683584.0],[20100714,2450.29,2456.1,2494.59,2456.1,2470.44,82805376,71385260032.0],[20100715,2470.44,2465.9900000000002,2487.2400000000002,2423.65,2424.3,117510321,73453322240.0],[20100716,2424.3,2414.68,2428.46,2389.07,2424.27,80934150,56986935296.0],[20100719,2424.27,2399.58,2484.19,2392.27,2475.42,105709765,81159970816.0],[20100720,2475.42,2477.75,2530.33,2477.46,2528.73,132382407,113278976000.0],[20100721,2528.73,2529.62,2553.4500000000003,2520.15,2535.39,125845260,107158831104.0],[20100722,2535.39,2525.98,2563.2400000000002,2522.2000000000003,2562.41,116699864,97057193984.0],[20100723,2562.41,2566.85,2579.52,2549.2400000000002,2572.03,125865111,102633529344.0],[20100726,2572.03,2576.37,2589.48,2556.4700000000003,2588.68,104540607,89753591808.0],[20100727,2588.68,2581.59,2588.0,2565.64,2575.37,99031007,86319177728.0],[20100728,2575.37,2574.32,2636.0,2564.16,2633.66,146193027,123955986432.0],[20100729,2633.66,2635.05,2656.41,2623.94,2648.12,156572146,133051867136.0],[20100730,2648.12,2642.85,2643.03,2614.73,2637.5,107066469,95401328640.0],[20100802,2637.5,2635.81,2675.76,2633.65,2672.52,131925765,112156983296.0],[20100803,2672.52,2678.79,2681.79,2626.7200000000003,2627.0,145598068,132380147712.0],[20100804,2627.0,2620.5,2638.9,2589.9900000000002,2638.52,133762151,115185516544.0],[20100805,2638.52,2636.2400000000002,2640.59,2606.62,2620.76,128048819,116955758592.0],[20100806,2620.76,2618.71,2659.41,2598.91,2658.39,134772713,124990824448.0],[20100809,2658.39,2656.36,2676.09,2650.4,2672.53,137100459,128442892288.0],[20100810,2672.53,2672.79,2675.31,2594.34,2595.27,141535686,131287285760.0],[20100811,2595.27,2587.61,2618.4500000000003,2586.02,2607.5,100286698,90162544640.0],[20100812,2607.5,2584.92,2608.76,2570.96,2575.48,106481034,97353187328.0],[20100813,2575.48,2576.69,2607.03,2564.84,2606.7000000000003,99461716,92588507136.0],[20100816,2606.7000000000003,2603.79,2665.31,2596.77,2661.71,140100012,132298571776.0],[20100817,2661.71,2663.18,2677.57,2654.01,2671.89,133731066,129954709504.0],[20100818,2671.89,2674.5,2687.76,2654.41,2666.3,149040313,130297298944.0],[20100819,2666.3,2669.43,2701.93,2659.3,2687.98,143211370,134944219136.0],[20100820,2687.98,2677.02,2683.29,2636.91,2642.31,133844304,121635749888.0],[20100823,2642.31,2637.82,2656.12,2629.71,2639.37,97571922,92616466432.0],[20100824,2639.37,2636.53,2667.17,2614.56,2650.31,123896077,108055461888.0],[20100825,2650.31,2634.9500000000003,2645.5,2595.73,2596.58,122661109,109756227584.0],[20100826,2596.58,2604.88,2616.96,2590.61,2603.48,89344081,82918244352.0],[20100827,2603.48,2602.5,2613.4900000000002,2588.64,2610.7400000000002,76986972,75938496512.0],[20100830,2610.7400000000002,2622.27,2656.36,2620.19,2652.66,123486986,122287529984.0],[20100831,2652.66,2644.79,2647.25,2626.79,2638.8,119586756,125726466048.0],[20100901,2638.8,2641.05,2662.88,2604.4900000000002,2622.88,146411845,140401836032.0],[20100902,2622.88,2646.89,2659.98,2636.42,2655.78,134796039,143355281408.0],[20100903,2655.78,2658.13,2660.54,2631.85,2655.39,139408992,147162251264.0],[20100906,2655.39,2667.2000000000003,2698.6,2664.2400000000002,2696.25,160113840,162059878400.0],[20100907,2696.25,2698.2200000000003,2704.93,2679.02,2698.36,122360268,124792127488.0],[20100908,2698.36,2687.71,2695.84,2674.32,2695.29,121039751,131883130880.0],[20100909,2695.29,2698.64,2698.64,2651.6,2656.35,143897600,157340008448.0],[20100910,2656.35,2657.23,2667.84,2628.83,2663.21,127547300,135542571008.0],[20100913,2663.21,2665.65,2696.67,2660.61,2688.32,131056018,142229553152.0],[20100914,2688.32,2694.07,2703.78,2678.9700000000003,2688.52,131193839,142244904960.0],[20100915,2688.52,2688.39,2688.4900000000002,2645.86,2652.5,131545382,139548196864.0],[20100916,2652.5,2646.92,2653.27,2583.34,2602.46,132904629,129965547520.0],[20100917,2602.46,2607.55,2615.08,2592.54,2598.69,91459003,95490260992.0],[20100920,2598.69,2601.48,2607.35,2573.63,2588.71,87931329,90694819840.0],[20100921,2588.71,2593.76,2601.1,2580.18,2591.55,63513973,66941636608.0],[20100927,2591.55,2600.54,2629.04,2597.14,2627.9700000000003,85235162,91411193856.0],[20100928,2627.9700000000003,2625.33,2625.33,2607.02,2611.35,105640578,116434239488.0],[20100929,2611.35,2608.92,2634.12,2603.93,2610.68,94705134,106652065792.0],[20100930,2610.68,2599.71,2656.0,2597.6,2655.66,99965652,108229115904.0],[20101008,2655.66,2681.25,2747.8,2677.9900000000002,2738.7400000000002,154842792,170309713920.0],[20101011,2738.7400000000002,2755.03,2823.6,2755.03,2806.94,234107301,257132150784.0],[20101012,2806.94,2795.76,2843.43,2782.34,2841.41,183345098,214009315328.0],[20101013,2841.41,2842.14,2862.03,2826.2200000000003,2861.36,204856263,231006109696.0],[20101014,2861.36,2881.55,2919.41,2864.52,2879.64,252315865,268050890752.0],[20101015,2879.64,2863.7400000000002,2971.16,2858.2200000000003,2971.16,270345643,277649457152.0],[20101018,2971.16,2985.46,3026.1,2944.71,2955.23,313731778,307579420672.0],[20101019,2955.23,2949.63,3002.37,2931.91,3001.85,200031342,203737612288.0],[20101020,3001.85,2947.51,3041.15,2942.5,3003.9500000000003,248942323,267939020800.0],[20101021,3003.9500000000003,3009.2200000000003,3018.2400000000002,2958.55,2983.53,184194816,208327999488.0],[20101022,2983.53,2976.75,2997.62,2954.62,2975.04,164470069,197210079232.0],[20101025,2975.04,2979.71,3051.54,2959.3,3051.42,215013383,254642405376.0],[20101026,3051.42,3065.84,3073.38,3017.82,3041.54,218718675,263036665856.0],[20101027,3041.54,3031.65,3056.4,2988.87,2997.05,200353270,233282240512.0],[20101028,2997.05,2989.29,3007.01,2969.3,2992.58,163821965,188158951424.0],[20101029,2992.58,2993.3,2996.77,2955.48,2978.83,169299934,197660704768.0],[20101101,2978.83,2986.89,3054.05,2986.89,3054.02,212136774,253939204096.0],[20101102,3054.02,3061.63,3089.57,3029.32,3045.43,247101254,309231124480.0],[20101103,3045.43,3044.02,3069.07,3017.1,3030.9900000000002,212275689,247261790208.0],[20101104,3030.9900000000002,3035.37,3087.42,3035.37,3086.94,196342867,230744375296.0],[20101105,3086.94,3129.87,3142.59,3105.92,3129.5,227970096,275354320896.0],[20101108,3129.5,3140.4,3160.7000000000003,3124.09,3159.51,223699938,261671583744.0],[20101109,3159.51,3159.02,3159.02,3110.34,3135.0,210097602,250331971584.0],[20101110,3135.0,3120.44,3124.26,3093.88,3115.36,204678934,251614150656.0],[20101111,3115.36,3108.51,3186.7200000000003,3102.77,3147.7400000000002,235039422,290302033920.0],[20101112,3147.7400000000002,3121.92,3150.15,2975.16,2985.43,275732634,303388196864.0],[20101115,2985.43,2984.87,3016.13,2939.68,3014.41,182643163,200616001536.0],[20101116,3014.41,3007.64,3007.64,2885.75,2894.54,202748648,225428537344.0],[20101117,2894.54,2852.48,2891.05,2824.12,2838.86,150755556,162051637248.0],[20101118,2838.86,2855.61,2873.7000000000003,2827.18,2865.4500000000003,128359872,130717966336.0],[20101119,2865.4500000000003,2879.65,2888.75,2806.64,2888.57,151705029,158924800000.0],[20101122,2888.57,2861.61,2904.9700000000003,2852.77,2884.37,149004432,165210783744.0],[20101123,2884.37,2872.17,2872.17,2791.58,2828.28,138528666,147786465280.0],[20101124,2828.28,2794.86,2861.48,2794.86,2859.94,138859440,150474817536.0],[20101125,2859.94,2875.86,2901.67,2856.96,2898.26,150993378,169509027840.0],[20101126,2898.26,2890.29,2894.42,2851.96,2871.7000000000003,124679930,145357275136.0],[20101129,2871.7000000000003,2861.15,2878.83,2841.79,2866.36,115034137,135520182272.0],[20101130,2866.36,2863.41,2881.16,2758.92,2820.18,164585301,176139042816.0],[20101201,2820.18,2810.54,2834.2000000000003,2795.81,2823.4500000000003,93095696,105726959616.0],[20101202,2823.4500000000003,2860.46,2870.81,2841.4700000000003,2843.61,115736868,133725143040.0],[20101203,2843.61,2846.7200000000003,2853.4,2822.7400000000002,2842.43,96481074,107496554496.0],[20101206,2842.43,2850.38,2871.41,2831.7000000000003,2857.18,103928536,112639049728.0],[20101207,2857.18,2843.77,2884.53,2809.11,2875.86,101184181,113049059328.0],[20101208,2875.86,2868.73,2880.56,2843.94,2848.55,99224980,111757533184.0],[20101209,2848.55,2837.61,2854.7000000000003,2808.51,2810.9500000000003,104740659,109956661248.0],[20101210,2810.9500000000003,2798.7400000000002,2850.42,2792.52,2841.04,92410224,99589226496.0],[20101213,2841.04,2850.33,2923.77,2847.66,2922.9500000000003,144036380,161839710208.0],[20101214,2922.9500000000003,2928.3,2933.41,2912.42,2927.08,132789462,154467745792.0],[20101215,2927.08,2927.26,2939.05,2905.65,2911.41,121115584,144768040960.0],[20101216,2911.41,2908.87,2921.27,2891.86,2898.14,95086935,110768857088.0],[20101217,2898.14,2896.77,2898.81,2881.0,2893.7400000000002,81044837,94717992960.0],[20101220,2893.7400000000002,2901.4700000000003,2911.56,2804.56,2852.92,133646237,148829650944.0],[20101221,2852.92,2857.59,2908.17,2846.63,2904.11,126443459,138778656768.0],[20101222,2904.11,2910.73,2917.2000000000003,2867.05,2877.9,111527795,127590596608.0],[20101223,2877.9,2874.2000000000003,2893.71,2849.84,2855.2200000000003,101062517,110854176768.0],[20101224,2855.2200000000003,2841.35,2853.4900000000002,2813.5,2835.16,94833605,97556463616.0],[20101227,2835.16,2842.81,2876.81,2774.54,2781.4,113573302,125178019840.0],[20101228,2781.4,2768.03,2775.15,2730.41,2732.9900000000002,99402207,98704146432.0],[20101229,2732.9900000000002,2735.48,2753.03,2721.48,2751.53,73072702,77247209472.0],[20101230,2751.53,2751.9700000000003,2768.13,2724.54,2759.58,83045226,87203594240.0],[20101231,2759.58,2759.16,2808.93,2758.13,2808.08,94574604,109728227328.0],[20110104,2808.08,2825.33,2855.4,2810.11,2852.65,122603786,147099287552.0],[20110105,2852.65,2833.12,2850.4900000000002,2824.3,2838.59,115080017,136605556736.0],[20110106,2838.59,2838.43,2853.88,2816.9500000000003,2824.2000000000003,93262307,114393079808.0],[20110107,2824.2000000000003,2820.66,2868.01,2807.87,2838.8,130892453,139308482560.0],[20110110,2838.8,2832.62,2847.36,2786.86,2791.81,102350528,112231858176.0],[20110111,2791.81,2783.48,2810.76,2770.34,2804.05,91000761,95790473216.0],[20110112,2804.05,2811.79,2828.4700000000003,2788.13,2821.31,88306878,89286860800.0],[20110113,2821.31,2830.53,2837.53,2810.87,2827.71,82491773,88898904064.0],[20110114,2827.71,2817.05,2817.05,2780.44,2791.34,84545717,91633254400.0],[20110117,2791.34,2772.4500000000003,2780.94,2698.78,2706.66,108833416,106820714496.0],[20110118,2706.66,2696.15,2715.41,2683.37,2708.98,69954662,68839817216.0],[20110119,2708.98,2707.82,2759.6,2700.81,2758.1,88787872,90985005056.0],[20110120,2758.1,2752.8,2752.8,2676.13,2677.65,96939735,96876167168.0],[20110121,2677.65,2668.68,2746.18,2667.29,2715.29,110451977,104579031040.0],[20110124,2715.29,2716.52,2736.11,2690.65,2695.7200000000003,97761294,97331437568.0],[20110125,2695.7200000000003,2691.69,2701.04,2661.4500000000003,2677.43,79592280,76698460160.0],[20110126,2677.43,2677.17,2710.7400000000002,2676.77,2708.81,67051840,68095148032.0],[20110127,2708.81,2690.82,2753.0,2677.21,2749.15,117284233,116641243136.0],[20110128,2749.15,2741.31,2759.44,2733.29,2752.75,91330387,99291856896.0],[20110131,2752.75,2751.53,2790.92,2748.54,2790.69,98398464,107657560064.0],[20110201,2790.69,2795.07,2805.05,2785.3,2798.96,78654504,90772496384.0],[20110209,2798.96,2778.7000000000003,2804.21,2764.87,2774.07,95661044,105899646976.0],[20110210,2774.07,2769.65,2819.06,2760.18,2818.16,106859973,118279651328.0],[20110211,2818.16,2815.12,2835.41,2807.6,2827.33,116818535,128777969664.0],[20110214,2827.33,2828.57,2906.26,2828.57,2899.13,171236743,182199173120.0],[20110215,2899.13,2900.43,2934.4700000000003,2892.64,2899.2400000000002,168122250,189514072064.0],[20110216,2899.2400000000002,2893.68,2924.19,2882.55,2923.9,139229770,161636286464.0],[20110217,2923.9,2929.26,2939.28,2905.03,2926.96,141037734,170609098752.0],[20110218,2926.96,2924.23,2924.23,2890.26,2899.79,124413192,143486877696.0],[20110221,2899.79,2886.54,2932.82,2884.19,2932.25,130003746,147746553856.0],[20110222,2932.25,2941.32,2944.41,2851.62,2855.52,171422412,194421161984.0],[20110223,2855.52,2844.9900000000002,2868.48,2839.2000000000003,2862.63,120439994,138999595008.0],[20110224,2862.63,2861.39,2881.54,2854.56,2878.6,119196729,138582360064.0],[20110225,2878.6,2876.78,2890.32,2848.65,2878.57,109603081,125575315456.0],[20110228,2878.57,2880.17,2906.17,2861.82,2905.05,127274933,149576318976.0],[20110301,2905.05,2906.28,2931.58,2901.55,2918.92,148645028,173892157440.0],[20110302,2918.92,2905.51,2924.96,2883.57,2913.81,144173381,167054180352.0],[20110303,2913.81,2918.73,2937.56,2900.76,2902.98,164828972,179827998720.0],[20110304,2902.98,2902.19,2944.46,2898.08,2942.31,129271958,146052792320.0],[20110307,2942.31,2952.7200000000003,3000.43,2952.7200000000003,2996.21,177510040,210234769408.0],[20110308,2996.21,2996.73,3001.62,2976.6,2999.94,137269606,170430955520.0],[20110309,2999.94,3002.55,3012.04,2989.34,3002.15,135053915,166821396480.0],[20110310,3002.15,2995.77,2995.77,2954.37,2957.14,135238994,168228782080.0],[20110311,2957.14,2942.42,2966.98,2927.68,2933.8,127845915,154274938880.0],[20110314,2933.8,2923.98,2939.65,2914.46,2937.63,125582009,153795985408.0],[20110315,2937.63,2927.98,2927.98,2850.94,2896.26,172272612,189815701504.0],[20110316,2896.26,2894.25,2934.02,2894.25,2930.8,140044613,167171293184.0],[20110317,2930.8,2906.9500000000003,2935.63,2885.65,2897.3,147421745,171981078528.0],[20110318,2897.3,2920.81,2930.61,2900.87,2906.89,107808468,128490897408.0],[20110321,2906.89,2913.91,2927.07,2895.15,2909.14,105097981,123623440384.0],[20110322,2909.14,2917.69,2923.39,2884.75,2919.14,106469167,121852993536.0],[20110323,2919.14,2919.02,2950.42,2911.63,2948.48,122810341,139787780096.0],[20110324,2948.48,2949.85,2958.66,2942.13,2946.71,116307678,138238558208.0],[20110325,2946.71,2948.54,2985.08,2946.7000000000003,2977.81,153205491,173562363904.0],[20110328,2977.81,2985.36,3005.78,2979.2000000000003,2984.0,169306067,198231261184.0],[20110329,2984.0,2979.86,2994.17,2953.54,2958.08,180640106,201697280000.0],[20110330,2958.08,2955.4500000000003,2968.18,2935.75,2955.77,139370044,154444988416.0],[20110331,2955.77,2954.65,2961.63,2914.38,2928.11,116767618,135660912640.0],[20110401,2928.11,2932.48,2967.85,2924.39,2967.41,110219749,127272837120.0],[20110406,2967.41,2964.21,3005.2400000000002,2963.9,3001.36,156718412,178704629760.0],[20110407,3001.36,3003.2000000000003,3012.29,2990.31,3007.91,133886713,154311131136.0],[20110408,3007.91,3005.37,3031.1,2998.34,3030.02,123817024,148542341120.0],[20110411,3030.02,3037.91,3059.57,3019.89,3022.75,158087447,184386568192.0],[20110412,3022.75,3012.79,3039.12,3003.4500000000003,3021.37,157956281,167117832192.0],[20110413,3021.37,3006.83,3050.4,2994.4700000000003,3050.4,138585676,148905771008.0],[20110414,3050.4,3049.67,3058.2400000000002,3036.73,3042.64,140801849,150275932160.0],[20110415,3042.64,3036.34,3062.53,3020.16,3050.53,141741926,150697164800.0],[20110418,3050.53,3040.53,3067.46,3037.19,3057.33,150764092,162870640640.0],[20110419,3057.33,3038.81,3038.81,2996.2200000000003,2999.04,153485257,167927742464.0],[20110420,2999.04,3005.9700000000003,3019.12,2992.67,3007.04,128317165,144904617984.0],[20110421,3007.04,3021.77,3035.4700000000003,3012.54,3026.67,128332496,148319436800.0],[20110422,3026.67,3025.7000000000003,3032.9700000000003,3004.46,3010.52,124375143,138236018688.0],[20110425,3010.52,3003.03,3003.61,2964.64,2964.9500000000003,128284887,142058225664.0],[20110426,2964.9500000000003,2956.9500000000003,2970.28,2931.5,2938.98,106497502,113890836480.0],[20110427,2938.98,2946.33,2961.13,2907.66,2925.41,116709577,116293386240.0],[20110428,2925.41,2937.9500000000003,2953.19,2884.84,2887.04,121275675,117862817792.0],[20110429,2887.04,2886.63,2913.56,2871.01,2911.51,101989389,95097004032.0],[20110503,2911.51,2911.51,2933.46,2890.2200000000003,2932.19,108343988,104159657984.0],[20110504,2932.19,2916.84,2916.9700000000003,2860.07,2866.02,124379051,126914650112.0],[20110505,2866.02,2854.77,2880.13,2849.91,2872.4,98861010,99921805312.0],[20110506,2872.4,2842.76,2881.71,2834.46,2863.89,102577114,106606075904.0],[20110509,2863.89,2868.2400000000002,2885.18,2861.42,2872.46,87632166,94783381504.0],[20110510,2872.46,2876.98,2891.03,2865.1,2890.63,87583238,96995082240.0],[20110511,2890.63,2890.35,2897.14,2868.35,2883.42,97584232,107788017664.0],[20110512,2883.42,2864.98,2876.4500000000003,2843.1,2844.08,106428484,115013320704.0],[20110513,2844.08,2846.31,2871.9900000000002,2832.25,2871.03,103797660,105286844416.0],[20110516,2871.03,2864.38,2877.09,2846.31,2849.07,91146871,96655507456.0],[20110517,2849.07,2846.4500000000003,2869.23,2821.2000000000003,2852.77,102872163,110882775040.0],[20110518,2852.77,2846.7200000000003,2877.43,2843.68,2872.77,83814176,91304460288.0],[20110519,2872.77,2879.39,2884.14,2856.83,2859.57,83407239,92002295808.0],[20110520,2859.57,2858.31,2866.76,2850.4500000000003,2858.46,75151421,84605231104.0],[20110523,2858.46,2853.29,2853.29,2771.12,2774.57,107910956,112663347200.0],[20110524,2774.57,2766.06,2771.75,2744.78,2767.06,82556845,89829720064.0],[20110525,2767.06,2764.56,2771.18,2737.33,2741.7400000000002,80872911,87059824640.0],[20110526,2741.7400000000002,2755.39,2764.89,2734.54,2736.53,86296155,93521297408.0],[20110527,2736.53,2739.39,2746.84,2708.55,2709.9500000000003,93607903,93187325952.0],[20110530,2709.9500000000003,2704.48,2728.06,2689.21,2706.36,73811397,72145698816.0],[20110531,2706.36,2707.56,2744.93,2702.09,2743.4700000000003,78432041,79055486976.0],[20110601,2743.4700000000003,2737.06,2744.56,2726.4900000000002,2743.57,79444358,78783373312.0],[20110602,2743.57,2715.32,2727.9900000000002,2676.54,2705.18,96806562,95553929216.0],[20110603,2705.18,2701.77,2732.43,2701.25,2728.02,74710687,79125315584.0],[20110607,2728.02,2720.9700000000003,2745.77,2717.31,2744.3,71784301,79913369600.0],[20110608,2744.3,2742.04,2754.12,2715.25,2750.29,80551646,88231337984.0],[20110609,2750.29,2743.54,2747.33,2702.69,2703.35,88705412,95853101056.0],[20110610,2703.35,2696.13,2707.7400000000002,2672.32,2705.14,79638862,83971416064.0],[20110613,2705.14,2687.65,2703.42,2669.4,2700.38,69760570,74062381056.0],[20110614,2700.38,2696.2200000000003,2735.55,2691.67,2730.04,89853813,96063504384.0],[20110615,2730.04,2717.68,2730.48,2705.07,2705.43,79347956,86069469184.0],[20110616,2705.43,2685.63,2691.94,2663.12,2664.28,76455593,77300768768.0],[20110617,2664.28,2661.41,2675.03,2641.39,2642.82,70244510,75238383616.0],[20110620,2642.82,2635.83,2637.88,2610.9900000000002,2621.25,67629607,66141503488.0],[20110621,2621.25,2628.02,2648.02,2618.81,2646.48,71564201,74109124608.0],[20110622,2646.48,2648.53,2657.73,2633.4700000000003,2649.32,63745434,65344770048.0],[20110623,2649.32,2640.66,2693.42,2630.34,2688.25,81092959,83468582912.0],[20110624,2688.25,2678.05,2759.71,2674.3,2746.21,139445431,144335912960.0],[20110627,2746.21,2746.79,2769.04,2743.5,2758.23,110150856,117141372928.0],[20110628,2758.23,2759.71,2763.28,2736.4,2759.2000000000003,94974795,104902033408.0],[20110629,2759.2000000000003,2757.4,2759.23,2727.25,2728.48,94571112,99758456832.0],[20110630,2728.48,2729.9900000000002,2774.37,2729.9900000000002,2762.08,102322631,104379187200.0],[20110701,2762.08,2767.83,2778.67,2752.9700000000003,2759.36,101893130,106444529664.0],[20110704,2759.36,2770.94,2813.27,2770.94,2812.82,138419239,145547640832.0],[20110705,2812.82,2812.7200000000003,2818.14,2799.11,2816.35,117236370,129553776640.0],[20110706,2816.35,2811.82,2811.82,2780.73,2810.48,110007038,122990297088.0],[20110707,2810.48,2813.19,2825.12,2793.89,2794.27,126737516,141310181376.0],[20110708,2794.27,2797.03,2807.38,2784.13,2797.77,92237121,103601684480.0],[20110711,2797.77,2789.4500000000003,2807.32,2780.67,2802.69,91836055,102142574592.0],[20110712,2802.69,2783.7200000000003,2783.7200000000003,2752.19,2754.58,103674392,112393633792.0],[20110713,2754.58,2756.03,2797.27,2756.03,2795.48,99659093,108678397952.0],[20110714,2795.48,2798.21,2811.7000000000003,2788.98,2810.44,104502079,125648830464.0],[20110715,2810.44,2803.58,2821.34,2794.16,2820.17,107470064,127720316928.0],[20110718,2820.17,2821.36,2826.96,2807.11,2816.69,108108622,129581318144.0],[20110719,2816.69,2804.92,2809.32,2790.69,2796.98,92740884,110120386560.0],[20110720,2796.98,2810.44,2817.29,2779.38,2794.2000000000003,84030615,99677741056.0],[20110721,2794.2000000000003,2795.9,2799.85,2763.42,2765.89,81760582,95769509888.0],[20110722,2765.89,2769.86,2782.17,2763.8,2770.79,70211836,82498347008.0],[20110725,2770.79,2759.63,2759.63,2680.75,2688.75,111242249,120856436736.0],[20110726,2688.75,2685.75,2704.94,2677.12,2703.03,72881454,79482937344.0],[20110727,2703.03,2690.14,2726.8,2680.43,2723.4900000000002,80407781,92082364416.0],[20110728,2723.4900000000002,2701.77,2712.09,2684.66,2708.78,78474914,90451812352.0],[20110729,2708.78,2706.5,2721.53,2681.27,2701.73,75471654,83784761344.0],[20110801,2701.73,2697.57,2712.89,2688.53,2703.78,59000711,66073997312.0],[20110802,2703.78,2689.9700000000003,2689.9700000000003,2651.28,2679.26,69993181,77994115072.0],[20110803,2679.26,2659.12,2688.06,2654.36,2678.48,63981609,73381011456.0],[20110804,2678.48,2683.19,2698.82,2675.53,2684.04,58872111,69338644480.0],[20110805,2684.04,2620.28,2644.58,2605.14,2626.42,78571833,87777763328.0],[20110808,2626.42,2599.29,2614.19,2497.92,2526.82,110302495,117550546944.0],[20110809,2526.82,2468.03,2537.41,2437.68,2526.07,103723891,107745075200.0],[20110810,2526.07,2562.39,2579.16,2544.9500000000003,2549.18,100369342,104038326272.0],[20110811,2549.18,2508.86,2582.16,2505.01,2581.51,95597264,100089143296.0],[20110812,2581.51,2593.4,2605.4500000000003,2585.85,2593.17,97171205,100034764800.0],[20110815,2593.17,2598.14,2627.1,2584.41,2626.77,88676842,90997350400.0],[20110816,2626.77,2627.85,2636.36,2601.5,2608.17,85226860,90247921664.0],[20110817,2608.17,2603.96,2617.17,2596.04,2601.26,70109145,72200593408.0],[20110818,2601.26,2601.9900000000002,2603.48,2556.86,2559.4700000000003,70989276,76087951360.0],[20110819,2559.4700000000003,2519.65,2538.27,2513.75,2534.36,70606800,73771900928.0],[20110822,2534.36,2534.57,2553.42,2507.78,2515.86,61214429,65524543488.0],[20110823,2515.86,2524.88,2554.18,2514.9500000000003,2554.02,60944193,63210700800.0],[20110824,2554.02,2562.41,2569.28,2536.26,2541.09,65462469,70690693120.0],[20110825,2541.09,2546.4,2616.3,2545.05,2615.26,104537977,104570298368.0],[20110826,2615.26,2602.21,2616.64,2593.2400000000002,2612.19,77850449,81503338496.0],[20110829,2612.19,2595.4700000000003,2595.4700000000003,2570.84,2576.41,73696094,78406746112.0],[20110830,2576.41,2592.6,2615.14,2563.69,2566.59,75910686,79541813248.0],[20110831,2566.59,2566.53,2574.42,2545.1,2567.34,59169720,62236266496.0],[20110901,2567.34,2569.8,2584.8,2547.85,2556.04,57290926,59881558016.0],[20110902,2556.04,2551.56,2557.31,2517.62,2528.28,54436581,55969021952.0],[20110905,2528.28,2510.1,2510.1,2478.2000000000003,2478.7400000000002,55031066,56402276352.0],[20110906,2478.7400000000002,2465.57,2482.2400000000002,2459.54,2470.52,49223173,50140332032.0],[20110907,2470.52,2480.94,2516.75,2475.2200000000003,2516.09,59665860,61951467520.0],[20110908,2516.09,2523.96,2524.38,2498.11,2498.94,55271952,60046843904.0],[20110909,2498.94,2506.9700000000003,2528.42,2487.14,2497.75,51253379,53535158272.0],[20110913,2497.75,2467.73,2477.08,2453.8,2471.3,49930918,51851702272.0],[20110914,2471.3,2478.59,2485.93,2439.37,2484.83,54065977,54761652224.0],[20110915,2484.83,2482.86,2496.57,2477.65,2479.05,56003688,55860903936.0],[20110916,2479.05,2490.18,2499.48,2475.76,2482.34,47986853,49584869376.0],[20110919,2482.34,2469.6,2469.6,2437.17,2437.79,48746822,48599666688.0],[20110920,2437.79,2433.7200000000003,2460.03,2426.7000000000003,2447.76,46265892,47956373504.0],[20110921,2447.76,2450.12,2517.67,2438.85,2512.96,86689276,88188035072.0],[20110922,2512.96,2491.21,2499.98,2442.46,2443.06,74695409,74891288576.0],[20110923,2443.06,2411.83,2440.75,2400.14,2433.16,67302692,67947196416.0],[20110926,2433.16,2416.23,2441.73,2384.64,2393.18,57425041,58915926016.0],[20110927,2393.18,2410.9900000000002,2423.91,2395.16,2415.05,55231432,55315103744.0],[20110928,2415.05,2427.29,2430.27,2383.4,2392.06,55758446,55720882176.0],[20110929,2392.06,2378.42,2387.54,2358.57,2365.34,59191239,57021448192.0],[20110930,2365.34,2368.4,2377.54,2348.2200000000003,2359.2200000000003,48818372,46104608768.0],[20111010,2359.2200000000003,2363.08,2368.15,2338.69,2344.79,41745306,39926411264.0],[20111011,2344.79,2401.7400000000002,2412.38,2323.41,2348.52,63975805,62773514240.0],[20111012,2348.52,2335.4900000000002,2421.69,2318.63,2420.0,91508567,84438392832.0],[20111013,2420.0,2412.83,2439.64,2406.28,2438.79,87860106,82192310272.0],[20111014,2438.79,2429.88,2437.59,2409.29,2431.37,60673159,58276065280.0],[20111017,2431.37,2434.4900000000002,2452.9900000000002,2424.73,2440.4,58267682,57704517632.0],[20111018,2440.4,2423.28,2425.65,2378.67,2383.4900000000002,79525744,69338906624.0],[20111019,2383.4900000000002,2387.83,2401.69,2374.42,2377.51,58534637,53173514240.0],[20111020,2377.51,2365.91,2368.64,2315.9,2331.37,65425215,57867763712.0],[20111021,2331.37,2330.51,2340.31,2313.78,2317.28,48436725,43725377536.0],[20111024,2317.28,2322.02,2371.09,2307.15,2370.33,70874070,62971555840.0],[20111025,2370.33,2366.4,2414.05,2357.39,2409.67,90888876,83635003392.0],[20111026,2409.67,2398.19,2448.98,2394.73,2427.48,107447168,98578022400.0],[20111027,2427.48,2432.4700000000003,2449.7000000000003,2426.32,2435.61,82408961,75098562560.0],[20111028,2435.61,2462.08,2483.76,2456.18,2473.41,110032721,104186691584.0],[20111031,2473.41,2470.25,2478.31,2455.2000000000003,2468.25,84172562,81783447552.0],[20111101,2468.25,2450.33,2491.36,2445.53,2470.02,88892417,85052776448.0],[20111102,2470.02,2437.87,2505.12,2433.7200000000003,2504.11,105468199,102082764800.0],[20111103,2504.11,2510.84,2535.2400000000002,2507.3,2508.09,136576325,136305606656.0],[20111104,2508.09,2525.2400000000002,2536.78,2512.9,2528.29,101873674,99981180928.0],[20111107,2528.29,2518.9,2536.18,2507.62,2509.8,78867174,78893506560.0],[20111108,2509.8,2514.26,2524.82,2500.02,2503.84,78672656,76914040832.0],[20111109,2503.84,2512.59,2527.7000000000003,2489.02,2524.92,78208571,78141603840.0],[20111110,2524.92,2498.59,2507.4500000000003,2478.14,2479.54,87111088,85463859200.0],[20111111,2479.54,2483.96,2496.53,2472.76,2481.08,66137667,65005133824.0],[20111114,2481.08,2498.67,2529.63,2496.34,2528.71,81229811,82523783168.0],[20111115,2528.71,2525.9500000000003,2534.06,2518.7000000000003,2529.76,79227750,80497344512.0],[20111116,2529.76,2529.07,2529.46,2456.86,2466.96,93382109,92396961792.0],[20111117,2466.96,2467.7000000000003,2482.53,2459.16,2463.05,66414284,65902702592.0],[20111118,2463.05,2448.39,2448.51,2411.04,2416.56,72180807,70566567936.0],[20111121,2416.56,2416.73,2419.2400000000002,2396.09,2415.13,50170366,49511108608.0],[20111122,2415.13,2400.98,2414.85,2387.83,2412.63,51443233,50689585152.0],[20111123,2412.63,2415.2000000000003,2418.56,2390.65,2395.06,50547849,50043359232.0],[20111124,2395.06,2379.15,2409.7200000000003,2370.69,2397.55,52154149,51411099648.0],[20111125,2397.55,2393.33,2403.94,2372.62,2380.2200000000003,45362551,46246207488.0],[20111128,2380.2200000000003,2383.89,2396.83,2372.16,2383.03,46064665,46414831616.0],[20111129,2383.03,2398.9900000000002,2413.33,2388.2000000000003,2412.39,55123190,57068883968.0],[20111130,2412.39,2406.33,2407.33,2319.44,2333.41,76611103,72215265280.0],[20111201,2333.41,2392.48,2423.56,2376.92,2386.86,98650046,95200518144.0],[20111202,2386.86,2374.9,2378.3,2344.85,2360.66,59868845,57320157184.0],[20111205,2360.66,2363.11,2363.13,2327.61,2333.23,52214968,48641216512.0],[20111206,2333.23,2326.66,2331.89,2310.16,2325.9,45917077,42625593344.0],[20111207,2325.9,2325.56,2339.85,2317.81,2332.73,41570306,39767465984.0],[20111208,2332.73,2329.91,2346.65,2302.64,2329.82,51473520,49219493888.0],[20111209,2329.82,2315.51,2331.26,2309.46,2315.27,39988559,38885195776.0],[20111212,2315.27,2312.15,2315.81,2290.26,2291.54,39632578,36516061184.0],[20111213,2291.54,2283.2200000000003,2285.81,2245.87,2248.59,58627478,51593326592.0],[20111214,2248.59,2241.39,2256.7400000000002,2224.73,2228.53,44079822,38621179904.0],[20111215,2228.53,2215.79,2216.91,2179.4700000000003,2180.9,56712186,47305129984.0],[20111216,2180.9,2179.51,2225.54,2170.75,2224.84,57265903,50568966144.0],[20111219,2224.84,2208.07,2221.4500000000003,2164.89,2218.2400000000002,57818464,49717682176.0],[20111220,2218.2400000000002,2209.7000000000003,2239.86,2206.52,2215.93,52761113,46564368384.0],[20111221,2215.93,2230.18,2237.4700000000003,2188.71,2191.15,50877262,46125531136.0],[20111222,2191.15,2178.57,2201.59,2149.42,2186.3,58986117,48023420928.0],[20111223,2186.3,2183.91,2219.79,2178.14,2204.78,52421325,43478781952.0],[20111226,2204.78,2193.66,2213.4500000000003,2186.07,2190.11,43613663,36403331072.0],[20111227,2190.11,2186.71,2196.9700000000003,2162.7200000000003,2166.21,45712179,37400002560.0],[20111228,2166.21,2157.65,2170.67,2134.02,2170.01,49633435,40007344128.0],[20111229,2170.01,2161.18,2181.95,2157.11,2173.56,44749200,35989659648.0],[20111230,2173.56,2177.52,2200.9900000000002,2177.52,2199.42,51943838,42698833920.0],[20120104,2199.42,2212.0,2217.52,2168.64,2169.39,49245537,40632918016.0],[20120105,2169.39,2160.9,2183.4,2145.56,2148.45,58743447,46603964416.0],[20120106,2148.45,2148.15,2164.32,2132.63,2163.39,50583054,39465869312.0],[20120109,2163.39,2164.7400000000002,2226.2200000000003,2148.45,2225.89,76759839,62132965376.0],[20120110,2225.89,2221.83,2288.63,2218.28,2285.7400000000002,109585415,91045904384.0],[20120111,2285.7400000000002,2282.91,2290.64,2265.19,2276.05,84441781,74264707072.0],[20120112,2276.05,2268.7400000000002,2295.2200000000003,2265.26,2275.01,71569994,63945879552.0],[20120113,2275.01,2277.08,2281.53,2225.7400000000002,2244.58,71474322,64030023680.0],[20120116,2244.58,2230.43,2241.26,2206.05,2206.19,45859522,42884792320.0],[20120117,2206.19,2206.53,2298.38,2196.12,2298.38,87803560,77406846976.0],[20120118,2298.38,2298.83,2311.58,2257.9,2266.38,89940422,80655237120.0],[20120119,2266.38,2266.08,2305.71,2259.34,2296.08,72498861,63886737408.0],[20120120,2296.08,2300.5,2322.89,2293.89,2319.12,69922753,62906417152.0],[20120130,2319.12,2324.4900000000002,2324.4900000000002,2284.29,2285.04,58413687,51868459008.0],[20120131,2285.04,2285.9500000000003,2296.38,2277.06,2292.61,48738325,43777519616.0],[20120201,2292.61,2288.07,2305.86,2263.34,2268.08,53553811,48554971136.0],[20120202,2268.08,2273.85,2312.56,2268.69,2312.56,63471872,57682362368.0],[20120203,2312.56,2306.66,2336.27,2300.98,2330.4,78943697,70249340928.0],[20120206,2330.4,2334.25,2341.58,2317.42,2331.14,75734477,67305627648.0],[20120207,2331.14,2319.42,2319.71,2278.82,2291.9,67326906,58091081728.0],[20120208,2291.9,2291.81,2350.96,2286.82,2347.53,87114528,80885694464.0],[20120209,2347.53,2344.2200000000003,2363.61,2333.93,2349.59,98032325,89658695680.0],[20120210,2349.59,2342.01,2368.98,2339.88,2351.98,96501619,82222465024.0],[20120213,2351.98,2332.05,2365.34,2325.03,2351.85,86263585,77715390464.0],[20120214,2351.85,2348.88,2352.4700000000003,2332.25,2344.77,73130413,66294935552.0],[20120215,2344.77,2340.4500000000003,2374.28,2335.1,2366.7000000000003,98861021,87632871424.0],[20120216,2366.7000000000003,2363.9,2373.8,2342.07,2356.86,95051169,83758448640.0],[20120217,2356.86,2366.63,2372.51,2344.76,2357.18,71924839,65121697792.0],[20120220,2357.18,2383.69,2388.01,2362.01,2363.6,88911586,82306949120.0],[20120221,2363.6,2365.4900000000002,2382.15,2345.05,2381.43,79348669,74538524672.0],[20120222,2381.43,2380.5,2404.44,2374.03,2403.59,118684269,109092241408.0],[20120223,2403.59,2401.7400000000002,2416.8,2396.71,2409.55,112553593,105469681664.0],[20120224,2409.55,2410.88,2439.98,2405.27,2439.63,134903249,121550209024.0],[20120227,2439.63,2447.41,2478.38,2444.63,2447.06,158073244,144685596672.0],[20120228,2447.06,2440.91,2458.65,2431.83,2451.86,118361993,107000291328.0],[20120229,2451.86,2446.23,2453.07,2426.33,2428.4900000000002,95536952,91908382720.0],[20120301,2428.4900000000002,2418.79,2437.87,2418.33,2426.11,75083289,71067885568.0],[20120302,2426.11,2430.1,2461.12,2430.1,2460.69,103228378,96453869568.0],[20120305,2460.69,2464.85,2469.84,2442.11,2445.0,112693326,107604369408.0],[20120306,2445.0,2439.78,2442.0,2406.06,2410.4500000000003,103709012,100674338816.0],[20120307,2410.4500000000003,2391.2000000000003,2413.69,2388.52,2394.79,94790636,91730681856.0],[20120308,2394.79,2401.1,2426.7000000000003,2401.1,2420.28,96782134,93410828288.0],[20120309,2420.28,2425.89,2440.51,2414.9700000000003,2439.46,100624055,100411482112.0],[20120312,2439.46,2438.55,2440.86,2420.84,2434.86,106223059,108158107648.0],[20120313,2434.86,2432.84,2457.2200000000003,2428.61,2455.8,104649712,102576930816.0],[20120314,2455.8,2464.92,2476.2200000000003,2382.84,2391.23,179786029,170736648192.0],[20120315,2391.23,2388.06,2403.7400000000002,2366.02,2373.77,120025499,112260874240.0],[20120316,2373.77,2377.76,2406.15,2368.31,2404.7400000000002,103675622,102406004736.0],[20120319,2404.7400000000002,2401.2200000000003,2412.34,2383.67,2410.18,102153490,102981664768.0],[20120320,2410.18,2407.54,2407.54,2376.03,2376.84,97903935,94620917760.0],[20120321,2376.84,2384.71,2396.7200000000003,2361.2200000000003,2378.2000000000003,95686538,94949638144.0],[20120322,2378.2000000000003,2376.9900000000002,2386.1,2364.13,2375.77,79348880,76900868096.0],[20120323,2375.77,2369.08,2371.26,2342.12,2349.54,76862139,74138714112.0],[20120326,2349.54,2349.09,2358.0,2339.14,2350.6,55427733,54051831808.0],[20120327,2350.6,2358.55,2363.77,2344.3,2347.18,60881116,65159970816.0],[20120328,2347.18,2341.0,2341.42,2281.43,2284.88,83645283,78231142400.0],[20120329,2284.88,2276.7400000000002,2280.96,2242.35,2252.16,74248084,68018094080.0],[20120330,2252.16,2256.04,2266.21,2246.25,2262.79,62024147,55962030080.0],[20120405,2262.79,2258.03,2303.82,2251.39,2302.2400000000002,80101456,74602340352.0],[20120406,2302.2400000000002,2299.06,2309.64,2291.56,2306.55,72136521,68863352832.0],[20120409,2306.55,2300.05,2304.65,2284.44,2285.78,59760639,55129722880.0],[20120410,2285.78,2281.02,2306.39,2258.85,2305.86,67345526,63133962240.0],[20120411,2305.86,2286.7200000000003,2319.05,2280.04,2308.93,75130070,67516502016.0],[20120412,2308.93,2310.48,2351.06,2307.84,2350.86,97687895,87315824640.0],[20120413,2350.86,2351.51,2369.7000000000003,2346.94,2359.16,98774414,92321431552.0],[20120416,2359.16,2346.31,2364.11,2342.2000000000003,2357.03,85322682,73752829952.0],[20120417,2357.03,2355.37,2363.01,2333.34,2334.9900000000002,84688445,72470716416.0],[20120418,2334.9900000000002,2341.14,2383.64,2337.86,2380.85,108612544,93123035136.0],[20120419,2380.85,2378.63,2386.98,2369.46,2378.63,94272421,89960923136.0],[20120420,2378.63,2374.66,2407.29,2372.13,2406.86,115522062,101772107776.0],[20120423,2406.86,2403.52,2411.51,2383.07,2388.59,122907558,109412433920.0],[20120424,2388.59,2380.2400000000002,2415.75,2350.4,2388.83,133722354,117494693888.0],[20120425,2388.83,2382.21,2411.42,2376.63,2406.81,130972867,113070080000.0],[20120426,2406.81,2408.56,2414.75,2393.26,2404.7000000000003,115529587,104823226368.0],[20120427,2404.7000000000003,2402.43,2408.42,2393.87,2396.32,91228350,84016070656.0],[20120502,2396.32,2421.08,2446.35,2407.79,2438.44,128006006,123975245824.0],[20120503,2438.44,2433.59,2441.9500000000003,2427.73,2440.08,102248493,102185836544.0],[20120504,2440.08,2437.4700000000003,2453.73,2427.9700000000003,2452.01,102204871,102378299392.0],[20120507,2452.01,2441.76,2451.9500000000003,2432.7400000000002,2451.9500000000003,108830107,111395004416.0],[20120508,2451.9500000000003,2451.58,2451.6,2431.03,2448.88,104855537,104969658368.0],[20120509,2448.88,2432.4700000000003,2432.4700000000003,2407.51,2408.59,97902212,99521224704.0],[20120510,2408.59,2409.9500000000003,2419.12,2402.2000000000003,2410.23,81698471,81054859264.0],[20120511,2410.23,2406.07,2415.98,2393.38,2394.98,74863995,75815755776.0],[20120514,2394.98,2408.26,2411.27,2377.98,2380.73,90526339,89364340736.0],[20120515,2380.73,2367.08,2376.59,2354.61,2374.84,77922916,77334732800.0],[20120516,2374.84,2369.3,2372.03,2344.5,2346.19,76733829,74181722112.0],[20120517,2346.19,2347.18,2383.31,2342.35,2378.89,86870030,81458438144.0],[20120518,2378.89,2364.9,2369.6,2338.2400000000002,2344.52,89689419,78956445696.0],[20120521,2344.52,2343.58,2360.39,2330.33,2348.3,74840341,70052962304.0],[20120522,2348.3,2355.73,2374.06,2354.87,2373.31,76779780,75374526464.0],[20120523,2373.31,2369.26,2378.08,2350.55,2363.44,84216580,84886659072.0],[20120524,2363.44,2359.68,2373.06,2344.58,2350.9700000000003,79206805,76840599552.0],[20120525,2350.9700000000003,2350.54,2355.81,2327.41,2333.55,74019252,68024549376.0],[20120528,2333.55,2325.32,2361.7400000000002,2309.07,2361.37,94962105,86735888384.0],[20120529,2361.37,2361.0,2393.28,2358.37,2389.64,117157725,111363645440.0],[20120530,2389.64,2385.39,2391.69,2378.13,2384.67,89809793,84828397568.0],[20120531,2384.67,2370.01,2382.9900000000002,2362.31,2372.23,77890228,75383463936.0],[20120601,2372.23,2373.2200000000003,2388.09,2365.44,2373.44,77021923,77078142976.0],[20120604,2373.44,2346.98,2348.2000000000003,2308.23,2308.55,90179347,86903300096.0],[20120605,2308.55,2313.7400000000002,2323.3,2304.05,2311.92,66078528,64099737600.0],[20120606,2311.92,2315.56,2323.11,2301.04,2309.56,58532028,58562080768.0],[20120607,2309.56,2324.67,2328.67,2288.67,2293.13,60232048,59646398464.0],[20120608,2293.13,2306.2200000000003,2306.88,2276.71,2281.4500000000003,67924641,63755911168.0],[20120611,2281.4500000000003,2282.89,2311.77,2278.16,2305.86,64197967,60177219584.0],[20120612,2305.86,2295.07,2298.9500000000003,2280.9500000000003,2289.79,59941982,55298588672.0],[20120613,2289.79,2289.71,2319.71,2284.65,2318.92,78454349,73945579520.0],[20120614,2318.92,2306.78,2314.58,2293.06,2295.9500000000003,71633722,68928749568.0],[20120615,2295.9500000000003,2299.78,2314.2400000000002,2283.4,2306.85,68687579,67855912960.0],[20120618,2306.85,2313.53,2325.05,2309.71,2316.05,60594622,60309397504.0],[20120619,2316.05,2313.46,2313.46,2298.39,2300.79,60135905,57869602816.0],[20120620,2300.79,2300.41,2304.46,2291.54,2292.88,54103955,50568122368.0],[20120621,2292.88,2288.4500000000003,2288.4500000000003,2253.79,2260.88,58992012,54696857600.0],[20120625,2260.88,2253.51,2253.51,2223.05,2224.11,59768952,54809337856.0],[20120626,2224.11,2214.65,2229.2400000000002,2203.94,2222.07,52940798,47281397760.0],[20120627,2222.07,2219.94,2233.54,2213.32,2216.93,51049128,45220315136.0],[20120628,2216.93,2220.2400000000002,2224.16,2195.36,2195.84,54182183,50299744256.0],[20120629,2195.84,2190.58,2226.4900000000002,2188.7200000000003,2225.43,61441886,55964659712.0],[20120702,2225.43,2234.32,2234.87,2215.36,2226.11,62196207,60638957568.0],[20120703,2226.11,2225.57,2244.83,2219.05,2229.19,62703021,60441034752.0],[20120704,2229.19,2233.33,2239.27,2219.4500000000003,2227.31,55273656,52367380480.0],[20120705,2227.31,2218.2200000000003,2218.2200000000003,2192.65,2201.35,57967934,52088147968.0],[20120706,2201.35,2203.73,2227.4700000000003,2185.52,2223.58,76557917,70766411776.0],[20120709,2223.58,2210.71,2216.7000000000003,2168.61,2170.81,75111472,69313224704.0],[20120710,2170.81,2166.95,2178.2,2156.73,2164.44,58993972,53225562112.0],[20120711,2164.44,2160.02,2176.4900000000002,2156.6,2175.38,58614472,53413031936.0],[20120712,2175.38,2172.06,2197.04,2152.68,2185.4900000000002,82133762,79627362304.0],[20120713,2185.4900000000002,2180.17,2198.66,2177.92,2185.9,57546838,56114765824.0],[20120716,2185.9,2187.89,2188.06,2146.15,2147.96,67487681,62714720256.0],[20120717,2147.96,2142.43,2165.33,2141.48,2161.19,55184408,52050624512.0],[20120718,2161.19,2159.86,2170.3,2138.79,2169.1,66552659,59282116608.0],[20120719,2169.1,2164.27,2197.79,2159.94,2184.84,79338049,68350742528.0],[20120720,2184.84,2180.01,2185.73,2162.06,2168.64,64346672,54549966848.0],[20120723,2168.64,2154.17,2154.17,2135.56,2141.4,55677081,47984496640.0],[20120724,2141.4,2132.32,2158.95,2131.01,2146.59,54411286,46650466304.0],[20120725,2146.59,2141.04,2151.45,2132.83,2136.15,48575894,41112395776.0],[20120726,2136.15,2134.9900000000002,2147.66,2124.16,2126.0,52884076,44906164224.0],[20120727,2126.0,2132.01,2139.15,2120.63,2128.76,52076920,46680223744.0],[20120730,2128.76,2128.16,2137.7400000000002,2107.63,2109.91,51992383,42406105088.0],[20120731,2109.91,2109.32,2116.9,2100.25,2103.63,53456097,43470815232.0],[20120801,2103.63,2101.7200000000003,2130.71,2101.71,2123.36,53804602,44407566336.0],[20120802,2123.36,2120.15,2126.46,2103.5,2111.18,53467539,41781301248.0],[20120803,2111.18,2113.96,2133.27,2108.33,2132.8,53371329,43755339776.0],[20120806,2132.8,2129.15,2158.68,2127.26,2154.92,71843204,61162418176.0],[20120807,2154.92,2153.09,2159.68,2148.9,2157.62,75049798,61939171328.0],[20120808,2157.62,2158.98,2168.73,2153.02,2160.9900000000002,72869536,62324846592.0],[20120809,2160.9900000000002,2159.43,2175.54,2148.69,2174.1,72529246,65269645312.0],[20120810,2174.1,2172.96,2176.79,2165.28,2168.81,68368559,60929040384.0],[20120813,2168.81,2164.04,2164.04,2134.55,2136.08,71352322,63097888768.0],[20120814,2136.08,2137.05,2144.01,2119.25,2142.52,67571589,59676954624.0],[20120815,2142.52,2138.28,2139.14,2118.5,2118.95,54609394,45974552576.0],[20120816,2118.95,2116.08,2122.68,2109.66,2112.2,45173009,38983892992.0],[20120817,2112.2,2111.65,2120.71,2100.79,2114.89,44390634,39157481472.0],[20120820,2114.89,2102.23,2110.78,2089.02,2106.96,46717499,39258124288.0],[20120821,2106.96,2106.38,2124.2,2103.07,2118.27,60756505,51476983808.0],[20120822,2118.27,2118.88,2121.15,2097.61,2107.71,58441412,48951230464.0],[20120823,2107.71,2106.96,2118.7400000000002,2097.08,2113.07,58472299,50332397568.0],[20120824,2113.07,2108.36,2109.82,2089.2200000000003,2092.1,60178948,49673674752.0],[20120827,2092.1,2085.37,2085.37,2055.38,2055.71,60314833,47863250944.0],[20120828,2055.71,2054.9700000000003,2083.96,2052.4900000000002,2073.15,54422104,42097864704.0],[20120829,2073.15,2066.82,2073.95,2051.77,2053.2400000000002,52209808,41622138880.0],[20120830,2053.2400000000002,2044.03,2060.19,2032.54,2052.58,61963792,50764222464.0],[20120831,2052.58,2046.29,2059.3,2044.65,2047.52,46143904,35269787648.0],[20120903,2047.52,2044.82,2066.78,2041.16,2059.15,60635498,47911477248.0],[20120904,2059.15,2060.61,2063.82,2039.27,2043.65,57462184,47574482944.0],[20120905,2043.65,2038.8700000000001,2048.32,2029.05,2037.68,57649803,44886466560.0],[20120906,2037.68,2040.67,2052.95,2036.3700000000001,2051.92,56091817,42728538112.0],[20120907,2051.92,2062.9900000000002,2145.0,2062.9900000000002,2127.76,139932624,111136694272.0],[20120910,2127.76,2128.06,2140.17,2120.4900000000002,2134.89,103580026,86110740480.0],[20120911,2134.89,2127.52,2127.52,2107.2200000000003,2120.55,80426638,65762865152.0],[20120912,2120.55,2129.69,2137.89,2109.14,2126.55,84114742,69157404672.0],[20120913,2126.55,2123.84,2130.08,2110.0,2110.38,79044972,64590831616.0],[20120914,2110.38,2127.39,2136.23,2111.12,2123.85,91248271,76179406848.0],[20120917,2123.85,2120.62,2121.58,2077.48,2078.5,76392233,62461132800.0],[20120918,2078.5,2069.34,2074.76,2053.66,2059.54,53794850,43632377856.0],[20120919,2059.54,2061.06,2069.95,2055.2,2067.83,52243629,43550875648.0],[20120920,2067.83,2060.31,2060.31,2023.0800000000002,2024.8400000000001,67482659,53959069696.0],[20120921,2024.8400000000001,2020.55,2041.95,2018.26,2026.69,60289456,47695122432.0],[20120924,2026.69,2015.77,2040.8500000000001,2005.26,2033.19,57637779,45575602176.0],[20120925,2033.19,2028.63,2039.1000000000001,2021.81,2029.29,48219408,38445162496.0],[20120926,2029.29,2027.8600000000001,2033.04,1999.48,2004.17,50400828,38415065088.0],[20120927,2004.17,2003.1000000000001,2068.07,2002.32,2056.32,76691457,60338937856.0],[20120928,2056.32,2042.89,2089.63,2040.3500000000001,2086.17,79448952,64802324480.0],[20121008,2086.17,2084.85,2096.26,2063.09,2074.42,55131612,44793733120.0],[20121009,2074.42,2081.59,2119.34,2081.59,2115.23,84563788,67520372736.0],[20121010,2115.23,2111.59,2121.9900000000002,2102.53,2119.94,78912035,60531572736.0],[20121011,2119.94,2114.23,2117.84,2101.14,2102.87,74497029,56744435712.0],[20121012,2102.87,2109.07,2127.31,2092.51,2104.93,68262972,51434045440.0],[20121015,2104.93,2105.02,2107.2,2085.12,2098.7,53940751,42308632576.0],[20121016,2098.7,2097.05,2111.78,2089.7,2098.81,57818438,47242199040.0],[20121017,2098.81,2104.28,2113.16,2088.04,2105.62,59874065,47070597120.0],[20121018,2105.62,2108.5,2137.69,2107.4900000000002,2131.69,87191092,65711759360.0],[20121019,2131.69,2129.82,2136.87,2125.7400000000002,2128.3,67641279,50605600768.0],[20121022,2128.3,2118.52,2138.03,2112.75,2132.76,60117222,47534436352.0],[20121023,2132.76,2132.11,2136.2200000000003,2111.92,2114.45,72683806,54013091840.0],[20121024,2114.45,2106.83,2124.0,2104.67,2115.9900000000002,72886618,49728090112.0],[20121025,2115.9900000000002,2114.76,2128.7400000000002,2100.61,2101.58,85393109,55690215424.0],[20121026,2101.58,2100.1,2102.16,2058.06,2066.21,78606435,54248873984.0],[20121029,2066.21,2061.85,2068.2400000000002,2053.09,2058.94,53635009,39078109184.0],[20121030,2058.94,2059.2,2075.91,2054.26,2062.35,60569092,42767335424.0],[20121031,2062.35,2061.12,2070.48,2053.58,2068.88,59527234,43159089152.0],[20121101,2068.88,2070.02,2109.5,2069.95,2104.43,82886670,62606643200.0],[20121102,2104.43,2105.45,2119.2200000000003,2096.53,2117.05,76557220,55869886464.0],[20121105,2117.05,2113.33,2123.33,2104.58,2114.03,71538762,53222133760.0],[20121106,2114.03,2113.66,2114.79,2078.4700000000003,2106.0,71343850,53697998848.0],[20121107,2106.0,2102.42,2112.63,2093.29,2105.73,59380128,47163781120.0],[20121108,2105.73,2091.25,2092.56,2070.65,2071.51,66594561,49276100608.0],[20121109,2071.51,2066.5,2077.23,2062.42,2069.07,54223460,39065354240.0],[20121112,2069.07,2069.21,2079.57,2061.84,2079.27,56694855,42083753984.0],[20121113,2079.27,2078.13,2078.13,2044.04,2047.89,61087293,44605157376.0],[20121114,2047.89,2047.26,2056.4900000000002,2040.17,2055.42,48093000,35883692032.0],[20121115,2055.42,2045.46,2053.56,2029.8700000000001,2030.29,50556857,37082796032.0],[20121116,2030.29,2026.56,2028.69,2001.72,2014.73,49581680,36821291008.0],[20121119,2014.73,2013.25,2018.38,1995.72,2016.98,45327018,36090720256.0],[20121120,2016.98,2020.43,2023.6100000000001,2004.17,2008.92,42580635,33372962816.0],[20121121,2008.92,2008.21,2031.15,1995.17,2030.32,53282021,39658622976.0],[20121122,2030.32,2021.21,2023.0800000000002,2009.72,2015.6100000000001,45577847,33727414272.0],[20121123,2015.6100000000001,2020.02,2034.88,2017.0,2027.38,51551469,38278377472.0],[20121126,2027.38,2023.3400000000001,2027.27,2014.03,2017.46,44779551,33110722560.0],[20121127,2017.46,2012.07,2014.21,1990.3400000000001,1991.17,56627422,39089180672.0],[20121128,1991.17,1984.48,1984.8600000000001,1968.21,1973.52,50505587,34492571648.0],[20121129,1973.52,1972.93,1980.56,1961.82,1963.49,49540088,33179658240.0],[20121130,1963.49,1961.81,1983.42,1959.33,1980.1200000000001,56893416,37739106304.0],[20121203,1980.1200000000001,1977.25,1988.19,1957.88,1959.77,61653375,43027554304.0],[20121204,1959.77,1956.6200000000001,1980.1200000000001,1949.46,1975.14,62378123,43054546944.0],[20121205,1975.14,1973.1100000000001,2040.6000000000001,1970.2,2031.91,119973040,85475966976.0],[20121206,2031.91,2029.56,2036.6100000000001,2018.38,2029.24,81459219,58452525056.0],[20121207,2029.24,2028.77,2065.75,2023.96,2061.79,115157289,82158977024.0],[20121210,2061.79,2067.32,2087.01,2064.62,2083.77,115383226,81469440000.0],[20121211,2083.77,2077.56,2088.64,2070.19,2074.7,93370830,67930370048.0],[20121212,2074.7,2073.27,2085.93,2066.39,2082.73,78559142,57115140096.0],[20121213,2082.73,2077.42,2081.36,2059.4700000000003,2061.48,72272324,52179640320.0],[20121214,2061.48,2062.69,2152.5,2062.54,2150.63,160873812,117707096064.0],[20121217,2150.63,2152.1,2169.57,2151.94,2160.34,144242218,110556700672.0],[20121218,2160.34,2155.86,2183.71,2144.73,2162.46,126099467,99028893696.0],[20121219,2162.46,2158.67,2175.4,2154.29,2162.2400000000002,94391522,75813183488.0],[20121220,2162.2400000000002,2156.19,2174.82,2142.95,2168.35,99384183,80073490432.0],[20121221,2168.35,2169.57,2190.4,2148.17,2153.31,103372872,84574355456.0],[20121224,2153.31,2150.65,2170.39,2149.82,2159.05,78469664,67970650112.0],[20121225,2159.05,2154.32,2220.26,2146.86,2213.61,143327708,114873958400.0],[20121226,2213.61,2211.59,2220.48,2206.79,2219.13,121858630,97153769472.0],[20121227,2219.13,2223.66,2234.7200000000003,2204.79,2205.9,129023501,100393984000.0],[20121228,2205.9,2207.91,2234.87,2204.0,2233.25,115924934,91970150400.0],[20121231,2233.25,2236.46,2269.51,2236.46,2269.13,128031402,105541828608.0],[20130104,2269.13,2289.51,2296.11,2256.56,2276.9900000000002,139469931,114627764224.0],[20130107,2276.9900000000002,2271.66,2293.32,2266.86,2285.36,118162813,96872865792.0],[20130108,2285.36,2284.65,2289.14,2262.98,2276.07,122907877,106428760064.0],[20130109,2276.07,2271.3,2283.9,2259.05,2275.34,122014924,102823100416.0],[20130110,2275.34,2274.38,2295.48,2268.65,2283.66,120066676,98236399616.0],[20130111,2283.66,2285.19,2290.21,2234.9500000000003,2243.0,125068275,101550948352.0],[20130114,2243.0,2236.29,2317.62,2235.11,2311.7400000000002,144749889,123614928896.0],[20130115,2311.7400000000002,2312.4700000000003,2332.78,2309.32,2325.68,165645981,141013958656.0],[20130116,2325.68,2322.16,2326.76,2279.51,2309.5,153511167,133107695616.0],[20130117,2309.5,2305.14,2305.6,2275.88,2284.91,119101835,103214055424.0],[20130118,2284.91,2295.81,2324.51,2285.9700000000003,2317.07,125438026,105391529984.0],[20130121,2317.07,2321.4900000000002,2329.58,2305.1,2328.2200000000003,134680458,113016061952.0],[20130122,2328.2200000000003,2326.4900000000002,2335.81,2301.3,2315.14,149466584,123370045440.0],[20130123,2315.14,2308.52,2325.12,2296.4900000000002,2320.91,118179722,96956219392.0],[20130124,2320.91,2320.26,2362.94,2287.3,2302.6,161031674,135604338688.0],[20130125,2302.6,2300.0,2308.38,2288.26,2291.3,92605741,80267386880.0],[20130128,2291.3,2295.35,2346.92,2295.35,2346.5,128383760,116916371456.0],[20130129,2346.5,2347.2200000000003,2363.8,2337.35,2358.98,141853934,124916965376.0],[20130130,2358.98,2360.75,2383.76,2347.89,2382.48,149878907,124856033280.0],[20130131,2382.48,2383.43,2391.82,2371.23,2385.42,139707892,116205035520.0],[20130201,2385.42,2377.41,2421.15,2369.57,2419.02,140818172,125554958336.0],[20130204,2419.02,2425.92,2440.38,2417.58,2428.15,167551402,152533696512.0],[20130205,2428.15,2411.0,2437.42,2403.3,2433.13,150754505,127096111104.0],[20130206,2433.13,2432.68,2441.73,2427.7000000000003,2434.48,116579966,104583536640.0],[20130207,2434.48,2430.69,2433.89,2394.2200000000003,2418.53,120008634,109335068672.0],[20130208,2418.53,2416.62,2443.03,2414.4,2432.4,109070386,98965225472.0],[20130218,2432.4,2441.91,2444.8,2415.43,2421.56,116174994,103657021440.0],[20130219,2421.56,2420.26,2427.07,2373.53,2382.91,123473334,106330947584.0],[20130220,2382.91,2383.4900000000002,2397.94,2370.61,2397.18,110280577,97222295552.0],[20130221,2397.18,2378.82,2378.82,2309.17,2325.9500000000003,144059478,126627831808.0],[20130222,2325.9500000000003,2322.94,2330.88,2308.76,2314.16,96981828,87579820032.0],[20130225,2314.16,2320.62,2338.78,2315.01,2325.82,88367374,77642342400.0],[20130226,2325.82,2313.7400000000002,2340.71,2289.89,2293.34,117638667,105917186048.0],[20130227,2293.34,2297.77,2324.63,2292.03,2313.2200000000003,97824887,88262926336.0],[20130228,2313.2200000000003,2322.32,2366.16,2308.92,2365.59,126950494,115918266368.0],[20130301,2365.59,2364.54,2369.65,2330.86,2359.51,120312752,111531114496.0],[20130304,2359.51,2332.08,2333.54,2259.25,2273.4,161750025,143046508544.0],[20130305,2273.4,2274.81,2328.14,2270.1,2326.31,131136598,116721197056.0],[20130306,2326.31,2333.62,2351.44,2321.6,2347.18,141333692,125364797440.0],[20130307,2347.18,2340.44,2352.02,2304.27,2324.29,139756348,126085890048.0],[20130308,2324.29,2326.42,2333.67,2314.59,2318.61,98794148,88438603776.0],[20130311,2318.61,2314.68,2320.96,2296.58,2310.59,84111903,73919946752.0],[20130312,2310.59,2309.16,2333.29,2264.83,2286.61,117664456,100637089792.0],[20130313,2286.61,2282.17,2286.33,2253.25,2263.9700000000003,90972788,77688954880.0],[20130314,2263.9700000000003,2255.77,2276.2200000000003,2253.31,2270.28,80294086,69218590720.0],[20130315,2270.28,2269.31,2312.08,2250.0,2278.4,116477813,101578104832.0],[20130318,2278.4,2267.29,2276.05,2239.21,2240.02,93122772,81486176256.0],[20130319,2240.02,2244.26,2261.31,2232.02,2257.43,87582105,75512070144.0],[20130320,2257.43,2257.7400000000002,2317.86,2257.42,2317.37,131241284,113974255616.0],[20130321,2317.37,2318.21,2330.81,2311.6,2324.2400000000002,119200910,104786067456.0],[20130322,2324.2400000000002,2321.4,2332.0,2314.9700000000003,2328.28,101167299,85951324160.0],[20130325,2328.28,2334.7400000000002,2344.89,2319.91,2326.7200000000003,97031526,85418622976.0],[20130326,2326.7200000000003,2318.58,2319.9900000000002,2281.12,2297.67,104449015,91811323904.0],[20130327,2297.67,2299.38,2323.48,2289.0,2301.26,96331195,85708423168.0],[20130328,2301.26,2273.55,2273.55,2232.91,2236.3,127658698,107593506816.0],[20130329,2236.3,2238.4900000000002,2246.87,2228.81,2236.62,85565473,73358188544.0],[20130401,2236.62,2229.46,2243.9500000000003,2227.31,2234.4,77411774,66997534720.0],[20130402,2234.4,2234.9,2253.42,2220.44,2227.7400000000002,89714323,77596663808.0],[20130403,2227.7400000000002,2232.69,2241.34,2217.25,2225.29,81795267,68801355776.0],[20130408,2225.29,2196.2400000000002,2212.59,2180.67,2211.59,86257470,73666166784.0],[20130409,2211.59,2215.4700000000003,2234.73,2215.4700000000003,2225.77,82896544,73135038464.0],[20130410,2225.77,2224.93,2233.04,2212.56,2226.13,80619621,71090216960.0],[20130411,2226.13,2236.98,2242.48,2217.26,2219.55,73632704,62132699136.0],[20130412,2219.55,2218.1,2226.26,2204.44,2206.78,66846340,56196878336.0],[20130415,2206.78,2199.91,2204.9900000000002,2177.39,2181.94,71632323,58162176000.0],[20130416,2181.94,2169.63,2196.43,2165.78,2194.85,79992178,66955845632.0],[20130417,2194.85,2195.03,2197.51,2178.4700000000003,2193.8,68314181,59986554880.0],[20130418,2193.8,2181.82,2206.03,2175.44,2197.6,71616927,61888122880.0],[20130419,2197.6,2201.12,2250.11,2200.58,2244.64,109660556,95383011328.0],[20130422,2244.64,2236.4,2245.12,2232.26,2242.17,95233730,82245001216.0],[20130423,2242.17,2242.62,2242.62,2182.81,2184.54,96541315,82217517056.0],[20130424,2184.54,2187.35,2226.12,2184.11,2218.32,91600261,78977212416.0],[20130425,2218.32,2213.19,2224.63,2191.85,2199.31,96704188,84483235840.0],[20130426,2199.31,2203.89,2210.58,2173.86,2177.91,76673970,65251508224.0],[20130502,2177.91,2170.78,2179.65,2161.14,2174.12,68337936,59877609472.0],[20130503,2174.12,2179.05,2222.81,2179.05,2205.5,88583464,78315700224.0],[20130506,2205.5,2212.5,2236.07,2212.5,2231.17,92268146,81625604096.0],[20130507,2231.17,2227.86,2240.26,2219.44,2235.57,86452356,79040921600.0],[20130508,2235.57,2242.39,2255.21,2235.42,2246.3,90371933,81390845952.0],[20130509,2246.3,2246.96,2247.86,2221.38,2232.9700000000003,98531637,91165294592.0],[20130510,2232.9700000000003,2228.82,2247.67,2225.81,2246.83,90335476,81280139264.0],[20130513,2246.83,2247.68,2250.85,2231.36,2241.92,86211224,79191482368.0],[20130514,2241.92,2238.9,2239.93,2205.87,2217.01,83244975,75660468224.0],[20130515,2217.01,2217.09,2225.19,2213.58,2224.8,71722893,66658263040.0],[20130516,2224.8,2221.34,2252.87,2210.77,2251.81,110284376,102255271936.0],[20130517,2251.81,2249.81,2288.09,2248.41,2282.87,126126006,111248809984.0],[20130520,2282.87,2286.33,2309.39,2281.9,2299.9900000000002,139150514,128843530240.0],[20130521,2299.9900000000002,2297.11,2305.3,2290.12,2305.11,124173176,113025212416.0],[20130522,2305.11,2303.75,2314.18,2292.43,2302.4,128360026,115290456064.0],[20130523,2302.4,2293.81,2304.9500000000003,2274.1,2275.67,124019844,111052054528.0],[20130524,2275.67,2281.4500000000003,2292.6,2270.25,2288.53,101441213,92021530624.0],[20130527,2288.53,2286.66,2301.7000000000003,2283.94,2293.08,107325061,99920158720.0],[20130528,2293.08,2293.4,2322.1,2281.4700000000003,2321.32,132632995,120352497664.0],[20130529,2321.32,2323.54,2334.33,2321.17,2324.02,125250729,114311553024.0],[20130530,2324.02,2316.25,2325.7200000000003,2310.4900000000002,2317.75,111913032,103546765312.0],[20130531,2317.75,2320.7400000000002,2325.53,2299.37,2300.6,108162554,100703985664.0],[20130603,2300.6,2300.21,2313.43,2294.11,2299.25,96882814,91648606208.0],[20130604,2299.25,2297.1,2297.1,2264.76,2272.42,101895818,92377178112.0],[20130605,2272.42,2270.71,2276.87,2260.87,2270.93,76483303,71142678528.0],[20130606,2270.93,2264.43,2266.69,2240.07,2242.11,81538694,75261583360.0],[20130607,2242.11,2242.26,2250.63,2205.07,2210.9,89978077,81058349056.0],[20130613,2210.9,2190.1,2190.1,2126.2200000000003,2148.36,94371094,79714525184.0],[20130614,2148.36,2150.06,2163.85,2142.78,2162.04,77857472,68747763712.0],[20130617,2162.04,2165.9900000000002,2169.36,2147.03,2156.2200000000003,75757790,68440145920.0],[20130618,2156.2200000000003,2158.55,2161.68,2138.35,2159.29,69632271,63582679040.0],[20130619,2159.29,2150.82,2150.82,2115.79,2143.45,75425016,67080568832.0],[20130620,2143.45,2132.81,2132.81,2082.82,2084.02,77787930,68164538368.0],[20130621,2084.02,2058.98,2085.86,2042.88,2073.1,79673224,67440066560.0],[20130624,2073.1,2068.86,2068.86,1958.4,1963.24,109198215,87969841152.0],[20130625,1963.24,1948.31,1963.57,1849.65,1959.51,138158516,104743632896.0],[20130626,1959.51,1954.47,1959.16,1922.82,1951.5,101192527,80892690432.0],[20130627,1951.5,1955.13,1980.54,1942.3700000000001,1950.01,105813318,84260405248.0],[20130628,1950.01,1935.52,1987.98,1925.65,1979.21,100737968,77513875456.0],[20130701,1979.21,1965.99,1995.92,1957.57,1995.24,78051393,62711812096.0],[20130702,1995.24,1992.89,2007.6200000000001,1978.43,2006.56,86415418,73980846080.0],[20130703,2006.56,1996.51,1996.54,1965.52,1994.27,93466471,76682436608.0],[20130704,1994.27,1982.8700000000001,2022.14,1974.1000000000001,2006.1000000000001,100394183,82685493248.0],[20130705,2006.1000000000001,2006.19,2021.54,2002.3700000000001,2007.2,91345222,75137507328.0],[20130708,2007.2,1983.21,1983.21,1953.1200000000001,1958.27,84136491,67187834880.0],[20130709,1958.27,1953.6000000000001,1969.15,1946.3700000000001,1965.45,64538733,52223184896.0],[20130710,1965.45,1962.8400000000001,2009.3600000000001,1960.28,2008.13,89797981,72807809024.0],[20130711,2008.13,2011.02,2092.87,2010.4,2072.9900000000002,159970773,131049070592.0],[20130712,2072.9900000000002,2068.04,2074.86,2036.05,2039.49,121174175,102972653568.0],[20130715,2039.49,2046.1200000000001,2076.67,2037.25,2059.39,101470357,88023343104.0],[20130716,2059.39,2054.6,2066.36,2038.54,2065.7200000000003,96737399,82870902784.0],[20130717,2065.7200000000003,2061.19,2075.81,2043.23,2044.92,103251321,87993974784.0],[20130718,2044.92,2038.4,2043.3700000000001,2016.9,2023.4,92132049,76618530816.0],[20130719,2023.4,2025.32,2035.22,1990.25,1992.65,104577571,87481516032.0],[20130722,1992.65,1977.73,2005.47,1970.64,2004.76,82922190,69649506304.0],[20130723,2004.76,2008.95,2051.53,2005.0900000000001,2043.88,109517360,92711264256.0],[20130724,2043.88,2035.69,2042.77,2010.42,2033.3300000000002,106655779,93700579328.0],[20130725,2033.3300000000002,2037.3400000000001,2045.3700000000001,2016.43,2021.17,98545366,86249512960.0],[20130726,2021.17,2013.19,2021.57,2000.8,2010.8500000000001,73800429,65538621440.0],[20130729,2010.8500000000001,1997.8400000000001,1997.8400000000001,1969.8500000000001,1976.31,78683274,65866981376.0],[20130730,1976.31,1981.45,2006.23,1965.3600000000001,1990.06,77219784,66157867008.0],[20130731,1990.06,2000.79,2015.47,1987.88,1993.8,70160603,59394334720.0],[20130801,1993.8,2000.82,2029.93,1997.06,2029.07,91256686,77395279872.0],[20130802,2029.07,2039.51,2047.0800000000002,2025.65,2029.42,93592767,78906253312.0],[20130805,2029.42,2031.72,2050.91,2025.23,2050.48,85517968,73277095936.0],[20130806,2050.48,2043.65,2066.7400000000002,2034.96,2060.5,105580975,88690556928.0],[20130807,2060.5,2056.37,2069.56,2043.75,2046.78,107712594,91260305408.0],[20130808,2046.78,2044.44,2058.56,2037.25,2044.9,84133290,71954923520.0],[20130809,2044.9,2052.2400000000002,2061.71,2030.13,2052.2400000000002,95316423,83036020736.0],[20130812,2052.2400000000002,2058.42,2102.35,2055.7200000000003,2101.28,135128974,116489707520.0],[20130813,2101.28,2101.32,2106.4,2093.8,2106.16,117708875,96430366720.0],[20130814,2106.16,2109.23,2122.9700000000003,2093.04,2100.14,114437802,95791169536.0],[20130815,2100.14,2099.28,2108.41,2079.9700000000003,2081.88,99396656,84735664128.0],[20130816,2081.88,2075.98,2198.85,2061.65,2068.45,153063326,123125129216.0],[20130819,2068.45,2055.13,2091.13,2052.7,2085.6,97446783,81501388800.0],[20130820,2085.6,2081.9700000000003,2098.98,2066.07,2072.6,107381773,89117933568.0],[20130821,2072.6,2076.27,2076.32,2056.91,2072.96,87445991,72860721152.0],[20130822,2072.96,2069.31,2083.33,2062.37,2067.12,90928307,76018376704.0],[20130823,2067.12,2075.93,2079.85,2029.3700000000001,2057.46,112426351,94571634688.0],[20130826,2057.46,2061.42,2097.34,2056.13,2096.4700000000003,119932652,99157901312.0],[20130827,2096.4700000000003,2095.44,2105.38,2090.43,2103.57,126341966,104591622144.0],[20130828,2103.57,2092.31,2113.82,2080.86,2101.3,161392026,132239097856.0],[20130829,2101.3,2108.44,2110.89,2088.2400000000002,2097.23,133268219,105259327488.0],[20130830,2097.23,2097.2200000000003,2114.39,2089.1,2098.38,170075649,132055678976.0],[20130902,2098.38,2104.09,2108.68,2078.46,2098.45,149158524,121084657664.0],[20130903,2098.45,2100.45,2123.85,2095.46,2123.11,138893175,112421232640.0],[20130904,2123.11,2121.68,2133.0,2115.75,2127.62,142000386,116457422848.0],[20130905,2127.62,2125.25,2127.86,2115.2400000000002,2122.43,126544104,105776496640.0],[20130906,2122.43,2119.33,2143.2400000000002,2119.02,2139.9900000000002,143260660,119152336896.0],[20130909,2139.9900000000002,2151.35,2218.53,2151.35,2212.52,219427086,178881740800.0],[20130910,2212.52,2214.81,2238.55,2202.82,2237.98,237206649,191083872256.0],[20130911,2237.98,2244.96,2258.07,2233.0,2241.27,244349455,195427631104.0],[20130912,2241.27,2236.17,2270.27,2226.29,2255.61,209715110,167300579328.0],[20130913,2255.61,2251.46,2259.42,2228.48,2236.2200000000003,171984229,140600131584.0],[20130916,2236.2200000000003,2244.46,2248.4700000000003,2226.17,2231.4,154884020,133580636160.0],[20130917,2231.4,2230.39,2230.93,2184.92,2185.56,154542555,132460429312.0],[20130918,2185.56,2185.94,2195.9,2172.04,2191.85,115111887,101333090304.0],[20130923,2191.85,2199.36,2223.07,2198.34,2221.04,133174858,121468256256.0],[20130924,2221.04,2219.4700000000003,2219.54,2187.2400000000002,2207.53,160415055,143330951168.0],[20130925,2207.53,2206.23,2217.9700000000003,2193.7200000000003,2198.51,160212762,143779987456.0],[20130926,2198.51,2192.23,2192.23,2154.7200000000003,2155.81,140415346,125680361472.0],[20130927,2155.81,2150.96,2165.78,2149.59,2160.03,105401788,97811677184.0],[20130930,2160.03,2167.73,2176.3,2165.16,2174.67,92810081,88982757376.0],[20131008,2174.67,2171.9,2200.02,2161.4900000000002,2198.2000000000003,126710203,114992021504.0],[20131009,2198.2000000000003,2191.39,2212.35,2185.18,2211.77,130871737,117966135296.0],[20131010,2211.77,2214.41,2214.59,2186.48,2190.93,149775896,136575148032.0],[20131011,2190.93,2201.41,2228.87,2200.53,2228.15,156892176,142271938560.0],[20131014,2228.15,2232.2200000000003,2242.98,2226.4,2237.77,165983386,151626940416.0],[20131015,2237.77,2237.93,2240.25,2221.14,2233.41,153722825,138541629440.0],[20131016,2233.41,2228.11,2228.11,2183.4,2193.07,154638637,138165501952.0],[20131017,2193.07,2201.71,2211.03,2183.25,2188.54,126767944,113138851840.0],[20131018,2188.54,2188.71,2203.29,2184.36,2193.78,103724631,90814177280.0],[20131021,2193.78,2198.11,2230.28,2190.39,2229.2400000000002,136694408,123936342016.0],[20131022,2229.2400000000002,2227.34,2227.34,2204.2400000000002,2210.65,149132831,134994870272.0],[20131023,2210.65,2213.27,2226.85,2177.73,2183.11,146347090,125789855744.0],[20131024,2183.11,2178.82,2183.41,2159.87,2164.32,103008953,90001866752.0],[20131025,2164.32,2163.69,2170.61,2122.68,2132.96,113924520,99671695360.0],[20131028,2132.96,2135.88,2140.96,2123.07,2133.87,88401322,77889331200.0],[20131029,2133.87,2135.23,2163.66,2093.2,2128.86,143092811,117347753984.0],[20131030,2128.86,2126.69,2161.94,2121.84,2160.46,119643362,95233753088.0],[20131031,2160.46,2155.51,2155.51,2137.4700000000003,2141.61,108063020,88638832640.0],[20131101,2141.61,2139.88,2157.31,2132.63,2149.56,89118477,76271861760.0],[20131104,2149.56,2156.09,2160.58,2143.21,2149.63,76147941,66305998848.0],[20131105,2149.63,2139.84,2158.15,2124.85,2157.2400000000002,91900031,77963321344.0],[20131106,2157.2400000000002,2149.39,2166.17,2138.78,2139.61,100487344,86547128320.0],[20131107,2139.61,2136.63,2141.6,2119.19,2129.4,81842610,70177472512.0],[20131108,2129.4,2120.92,2128.58,2103.51,2106.13,83096859,70325215232.0],[20131111,2106.13,2103.3,2117.28,2093.63,2109.4700000000003,69678299,59934060544.0],[20131112,2109.4700000000003,2110.7200000000003,2127.94,2108.4,2126.77,79446731,67951267840.0],[20131113,2126.77,2117.89,2117.91,2086.01,2087.94,88257094,73376063488.0],[20131114,2087.94,2087.12,2102.38,2078.9900000000002,2100.51,83799373,72089886720.0],[20131115,2100.51,2100.9,2153.21,2100.79,2135.83,125894520,113364459520.0],[20131118,2135.83,2147.37,2198.32,2143.77,2197.2200000000003,157502714,143246229504.0],[20131119,2197.2200000000003,2198.32,2203.3,2186.11,2193.13,125082307,115941883904.0],[20131120,2193.13,2201.4700000000003,2207.11,2186.64,2206.61,118961861,104820416512.0],[20131121,2206.61,2197.01,2206.53,2177.7400000000002,2205.77,137245516,120005001216.0],[20131122,2205.77,2206.4700000000003,2211.07,2188.77,2196.38,113866457,102450200576.0],[20131125,2196.38,2186.06,2209.15,2181.42,2186.12,108282655,96747315200.0],[20131126,2186.12,2184.33,2192.58,2176.18,2183.07,100460830,84536639488.0],[20131127,2183.07,2181.73,2207.62,2176.85,2201.07,115384411,102163488768.0],[20131128,2201.07,2204.38,2234.39,2202.62,2219.37,134456777,119645437952.0],[20131129,2219.37,2221.62,2224.94,2212.26,2220.5,106959053,97834024960.0],[20131202,2220.5,2203.12,2231.92,2172.63,2207.37,174281990,151936155648.0],[20131203,2207.37,2196.82,2227.92,2193.25,2222.67,113506410,100776656896.0],[20131204,2222.67,2219.9700000000003,2260.87,2215.92,2251.76,157292943,135497940992.0],[20131205,2251.76,2252.7200000000003,2255.26,2239.14,2247.06,122048414,105837305856.0],[20131206,2247.06,2242.56,2248.15,2228.63,2237.11,103700929,92254756864.0],[20131209,2237.11,2241.79,2249.17,2231.73,2238.2000000000003,93273639,84432478208.0],[20131210,2238.2000000000003,2239.86,2250.5,2231.68,2237.4900000000002,109043133,95556296704.0],[20131211,2237.4900000000002,2228.63,2228.63,2193.16,2204.17,109473150,94389297152.0],[20131212,2204.17,2199.32,2214.55,2194.9,2202.8,86108671,76003328000.0],[20131213,2202.8,2188.26,2204.64,2183.84,2196.07,85101012,72637505536.0],[20131216,2196.07,2197.23,2201.7000000000003,2159.9900000000002,2160.86,101387594,86422953984.0],[20131217,2160.86,2161.54,2165.54,2146.31,2151.08,78578936,66921598976.0],[20131218,2151.08,2150.41,2156.59,2142.62,2148.29,64173584,55420596224.0],[20131219,2148.29,2153.67,2159.14,2126.25,2127.79,73123479,61496942592.0],[20131220,2127.79,2128.37,2131.7400000000002,2082.85,2084.79,86775212,72198201344.0],[20131223,2084.79,2089.54,2099.52,2068.54,2089.71,68146636,58435624960.0],[20131224,2089.71,2094.07,2111.81,2079.81,2092.91,70251467,61697069056.0],[20131225,2092.91,2095.02,2107.23,2088.3,2106.35,65139096,58136846336.0],[20131226,2106.35,2102.66,2102.66,2070.55,2073.1,78541408,66767122432.0],[20131227,2073.1,2074.59,2110.36,2069.59,2101.25,76756827,66394443776.0],[20131230,2101.25,2108.88,2112.01,2095.06,2097.53,74085056,63038943232.0],[20131231,2097.53,2090.68,2120.27,2087.42,2115.98,80474375,71456284672.0],[20140102,2115.98,2112.13,2113.11,2101.02,2109.39,68485486,61921353728.0],[20140103,2109.39,2101.54,2102.17,2075.9,2083.14,84497241,72372232192.0],[20140106,2083.14,2078.68,2078.68,2034.01,2045.71,89587608,72895397888.0],[20140107,2045.71,2034.22,2052.28,2029.25,2047.32,63402938,54638641152.0],[20140108,2047.32,2047.26,2062.95,2037.1100000000001,2044.3400000000001,71647364,62941429760.0],[20140109,2044.3400000000001,2041.77,2057.2,2026.45,2027.6200000000001,75941883,67605663744.0],[20140110,2027.6200000000001,2023.54,2029.3,2008.01,2013.3,75616121,61044551680.0],[20140113,2013.3,2014.98,2027.18,2000.4,2009.56,66544776,55616749568.0],[20140114,2009.56,2007.16,2027.43,2001.14,2026.8400000000001,70366614,56687624192.0],[20140115,2026.8400000000001,2024.23,2027.41,2010.2,2023.3500000000001,67436222,57740357632.0],[20140116,2023.3500000000001,2022.54,2034.71,2014.41,2023.7,72755719,62829760512.0],[20140117,2023.7,2017.52,2017.8700000000001,2001.3300000000002,2004.95,67305720,57039564800.0],[20140120,2004.95,2001.89,2005.94,1984.82,1991.25,56271247,48298782720.0],[20140121,1991.25,1992.02,2014.15,1992.02,2008.31,59844911,52017917952.0],[20140122,2008.31,2009.97,2052.34,2008.93,2051.75,98892856,84126662656.0],[20140123,2051.75,2048.33,2052.53,2039.05,2042.18,84210585,76083322880.0],[20140124,2042.18,2037.67,2060.9900000000002,2034.45,2054.39,92947921,82346180608.0],[20140127,2054.39,2044.27,2044.8500000000001,2029.63,2033.3,88815426,81914216448.0],[20140128,2033.3,2036.4,2047.13,2026.99,2038.51,72529043,65751605248.0],[20140129,2038.51,2042.18,2051.58,2039.77,2049.91,73865462,67694125056.0],[20140130,2049.91,2045.93,2045.93,2031.47,2033.0800000000002,62615184,58264498176.0],[20140207,2033.0800000000002,2022.32,2044.73,2014.7,2044.5,73598755,67829923840.0],[20140210,2044.5,2049.98,2087.9700000000003,2049.98,2086.07,124331833,112722919424.0],[20140211,2086.07,2086.18,2111.06,2082.52,2103.67,142211324,125266771968.0],[20140212,2103.67,2103.83,2110.9,2096.51,2109.96,126333186,110804074496.0],[20140213,2109.96,2106.93,2122.83,2096.9700000000003,2098.4,146532634,124377063424.0],[20140214,2098.4,2097.32,2116.19,2095.09,2115.85,111517950,97399668736.0],[20140217,2115.85,2124.88,2136.45,2117.69,2135.41,140244443,126213750784.0],[20140218,2135.41,2134.14,2134.14,2113.13,2119.07,142869308,129786970112.0],[20140219,2119.07,2116.92,2152.96,2111.17,2142.55,151261246,127818448896.0],[20140220,2142.55,2152.89,2177.98,2136.48,2138.78,157052276,130938437632.0],[20140221,2138.78,2131.59,2132.7,2098.33,2113.69,117662651,99514286080.0],[20140224,2113.69,2099.7200000000003,2099.7200000000003,2058.79,2076.69,123555308,107202453504.0],[20140225,2076.69,2077.28,2087.62,2026.54,2034.22,140132978,127823831040.0],[20140226,2034.22,2026.6100000000001,2041.63,2014.38,2041.25,110112687,96117710848.0],[20140227,2041.25,2045.1000000000001,2068.31,2036.39,2047.3500000000001,132163852,112875749376.0],[20140228,2047.3500000000001,2040.6200000000001,2058.4900000000002,2020.93,2056.3,111637907,95684075520.0],[20140303,2056.3,2052.08,2078.33,2047.07,2075.23,127460891,104980602880.0],[20140304,2075.23,2068.11,2074.02,2050.13,2071.4700000000003,115925792,101116313600.0],[20140305,2071.4700000000003,2073.29,2074.81,2050.18,2053.08,107733082,91623333888.0],[20140306,2053.08,2050.03,2065.79,2030.95,2059.58,109290133,92561448960.0],[20140307,2059.58,2058.38,2079.4900000000002,2050.4700000000003,2057.91,103709540,89332137984.0],[20140310,2057.91,2042.3500000000001,2042.63,1995.55,1999.06,115696666,95032991744.0],[20140311,1999.06,1994.42,2008.07,1985.6000000000001,2001.16,92705265,76870328320.0],[20140312,2001.16,1996.24,2011.06,1974.38,1997.69,101361719,79293071360.0],[20140313,1997.69,2000.69,2029.1200000000001,1996.53,2019.1100000000001,100978116,77979058176.0],[20140314,2019.1100000000001,2008.82,2017.91,1990.98,2004.3400000000001,87775111,69925888000.0],[20140317,2004.3400000000001,2009.88,2024.3700000000001,1999.25,2023.67,86250374,72017780736.0],[20140318,2023.67,2026.22,2034.92,2020.41,2025.2,96777193,83580452864.0],[20140319,2025.2,2019.98,2022.18,2002.44,2021.73,95180797,79473238016.0],[20140320,2021.73,2017.22,2030.8500000000001,1993.0,1993.48,110333048,88630976512.0],[20140321,1993.48,1987.68,2052.4700000000003,1986.07,2047.6200000000001,144477656,109438066688.0],[20140324,2047.6200000000001,2050.83,2074.06,2043.3300000000002,2066.28,147700085,110244495360.0],[20140325,2066.28,2063.32,2079.55,2057.4900000000002,2067.31,131822232,100173660160.0],[20140326,2067.31,2070.57,2074.57,2057.65,2063.67,102611116,80463446016.0],[20140327,2063.67,2060.81,2073.98,2042.71,2046.5900000000001,119149374,94996463616.0],[20140328,2046.5900000000001,2046.8500000000001,2060.13,2035.24,2041.71,121681965,94221959168.0],[20140331,2041.71,2043.05,2048.13,2024.19,2033.31,94356536,71573692416.0],[20140401,2033.31,2031.0,2050.68,2028.1000000000001,2047.46,83286576,64512638976.0],[20140402,2047.46,2049.42,2060.78,2046.74,2058.9900000000002,102658525,77940637696.0],[20140403,2058.9900000000002,2063.5,2066.01,2037.45,2043.7,108618421,79480897536.0],[20140404,2043.7,2037.55,2060.1,2035.22,2058.83,83189056,66368647168.0],[20140408,2058.83,2054.53,2102.45,2052.9,2098.28,133370983,107966357504.0],[20140409,2098.28,2100.65,2108.75,2095.64,2105.2400000000002,105340471,87366778880.0],[20140410,2105.2400000000002,2105.88,2146.67,2098.08,2134.3,156789609,129842348032.0],[20140411,2134.3,2130.37,2138.65,2120.18,2130.54,131768359,111636807680.0],[20140414,2130.54,2127.41,2134.43,2116.61,2131.54,102077853,86591717376.0],[20140415,2131.54,2125.9,2125.9,2098.15,2101.6,107531151,91135361024.0],[20140416,2101.6,2097.21,2112.05,2092.16,2105.12,89361657,75099480064.0],[20140417,2105.12,2108.95,2110.7200000000003,2095.71,2098.88,89896325,74257031168.0],[20140418,2098.88,2091.48,2099.64,2081.19,2097.75,88155695,72555978752.0],[20140421,2097.75,2085.98,2103.08,2065.23,2065.83,96378369,81654554624.0],[20140422,2065.83,2062.79,2073.66,2047.3300000000002,2072.83,98719882,82468102144.0],[20140423,2072.83,2068.08,2076.35,2059.11,2067.38,78531521,66156171264.0],[20140424,2067.38,2064.16,2075.76,2056.19,2057.03,78185955,64407531520.0],[20140425,2057.03,2060.54,2065.64,2035.57,2036.52,93042333,74155876352.0],[20140428,2036.52,2033.3400000000001,2035.99,2000.14,2003.49,89795262,68541493248.0],[20140429,2003.49,2001.9,2021.68,1997.64,2020.3400000000001,76221275,56776482816.0],[20140430,2020.3400000000001,2020.44,2029.54,2016.5800000000002,2026.3600000000001,74528578,57677357056.0],[20140505,2026.3600000000001,2022.18,2028.96,2007.3500000000001,2027.3500000000001,79933395,60093489152.0],[20140506,2027.3500000000001,2024.26,2038.7,2021.49,2028.04,74609411,57548111872.0],[20140507,2028.04,2023.15,2024.63,2008.45,2010.0800000000002,74360192,57558052864.0],[20140508,2010.0800000000002,2006.8500000000001,2036.94,2005.69,2015.27,77865393,59529367552.0],[20140509,2015.27,2016.5,2020.45,2001.3,2011.13,76224244,57505382400.0],[20140512,2011.13,2022.93,2055.51,2016.64,2052.87,115742077,88097005568.0],[20140513,2052.87,2055.08,2061.06,2043.55,2050.73,97223388,73741721600.0],[20140514,2050.73,2049.27,2056.57,2042.74,2047.91,72011125,56455290880.0],[20140515,2047.91,2044.38,2047.32,2022.8600000000001,2024.97,75845154,59773444096.0],[20140516,2024.97,2023.6000000000001,2027.76,2012.69,2026.5,66353660,51625885696.0],[20140519,2026.5,2023.01,2023.27,1996.01,2005.18,65329438,52975247360.0],[20140520,2005.18,2011.8500000000001,2018.16,2002.76,2008.1200000000001,61345382,49549017088.0],[20140521,2008.1200000000001,2001.31,2025.19,1991.06,2024.95,61811547,48415092736.0],[20140522,2024.95,2023.15,2041.96,2018.88,2021.29,74728474,59501662208.0],[20140523,2021.29,2020.1100000000001,2034.57,2017.74,2034.57,63488065,51464941568.0],[20140526,2034.57,2042.03,2045.38,2035.0900000000001,2041.48,70281220,59840434176.0],[20140527,2041.48,2039.79,2044.15,2032.8400000000001,2034.57,67577889,55920517120.0],[20140528,2034.57,2034.56,2052.66,2029.3400000000001,2050.23,81338642,68602224640.0],[20140529,2050.23,2051.84,2057.08,2039.24,2040.6000000000001,81242921,69472509952.0],[20140530,2040.6000000000001,2040.39,2046.96,2031.3700000000001,2039.21,75148898,62353641472.0],[20140603,2039.21,2039.2,2049.58,2037.3,2038.31,71584124,59296436224.0],[20140604,2038.31,2037.99,2038.48,2012.91,2024.8300000000002,72412771,57467547648.0],[20140605,2024.8300000000002,2019.44,2041.7,2016.17,2040.88,67949536,56376143872.0],[20140606,2040.88,2040.8600000000001,2041.57,2022.16,2029.96,66021744,55124242432.0],[20140609,2029.96,2024.94,2045.26,2023.2,2030.5,64788317,55139844096.0],[20140610,2030.5,2033.21,2052.77,2026.39,2052.53,79623717,65406103552.0],[20140611,2052.53,2049.13,2056.63,2045.41,2054.95,74444354,63177392128.0],[20140612,2054.95,2051.58,2057.1,2045.96,2051.71,81711186,69306425344.0],[20140613,2051.71,2049.21,2073.6,2048.62,2070.71,97174806,82546974720.0],[20140616,2070.71,2070.7,2087.32,2069.44,2085.98,95939770,79953076224.0],[20140617,2085.98,2080.48,2080.48,2064.67,2066.7,87800481,70923264000.0],[20140618,2066.7,2064.38,2066.91,2051.75,2055.52,87245350,70472933376.0],[20140619,2055.52,2054.62,2059.25,2017.65,2023.73,92914274,74628947968.0],[20140620,2023.73,2013.41,2027.15,2010.53,2026.67,67167246,53224267776.0],[20140623,2026.67,2026.23,2033.32,2022.92,2024.3700000000001,70485162,57772728320.0],[20140624,2024.3700000000001,2023.7,2034.71,2021.75,2033.93,71214634,61684912128.0],[20140625,2033.93,2030.43,2030.6200000000001,2018.3600000000001,2025.5,67539610,55989137408.0],[20140626,2025.5,2025.66,2040.75,2025.31,2038.68,80955778,66534273024.0],[20140627,2038.68,2031.91,2043.98,2025.07,2036.51,97592017,76710584320.0],[20140630,2036.51,2038.6100000000001,2052.34,2038.53,2048.33,96666598,80011165696.0],[20140701,2048.33,2051.2200000000003,2052.63,2041.94,2050.38,98457409,83499761664.0],[20140702,2050.38,2049.48,2060.6,2044.04,2059.42,109553911,89304981504.0],[20140703,2059.42,2051.63,2066.64,2048.08,2063.23,122926582,96182468608.0],[20140704,2063.23,2062.36,2065.08,2054.2200000000003,2059.37,105008792,83596435456.0],[20140707,2059.37,2058.13,2064.04,2050.89,2059.93,97168754,81471315968.0],[20140708,2059.93,2058.13,2064.43,2047.2,2064.02,95053393,81584447488.0],[20140709,2064.02,2061.63,2062.4700000000003,2037.6000000000001,2038.6100000000001,113305841,97183490048.0],[20140710,2038.6100000000001,2036.54,2045.53,2034.96,2038.3400000000001,97943819,84748632064.0],[20140711,2038.3400000000001,2033.8700000000001,2051.7400000000002,2033.0,2046.96,105088083,86253715456.0],[20140714,2046.96,2047.74,2067.34,2044.9,2066.65,115119740,96357015552.0],[20140715,2066.65,2065.9,2070.36,2059.68,2070.36,124488768,102893912064.0],[20140716,2070.36,2068.34,2075.4900000000002,2061.57,2067.28,137128020,102029803520.0],[20140717,2067.28,2062.89,2062.89,2046.19,2055.59,104491812,79106277376.0],[20140718,2055.59,2047.5,2067.23,2046.0,2059.07,106641094,82510266368.0],[20140721,2059.07,2057.77,2061.82,2049.18,2054.48,93857870,75706179584.0],[20140722,2054.48,2050.5,2078.08,2049.81,2075.48,123191868,98702434304.0],[20140723,2075.48,2074.2,2088.19,2072.23,2078.4900000000002,137292211,106702127104.0],[20140724,2078.4900000000002,2079.63,2107.95,2079.63,2105.06,165676996,128677986304.0],[20140725,2105.06,2108.71,2127.2200000000003,2106.71,2126.61,142495826,111411576832.0],[20140728,2126.61,2135.25,2181.5,2135.25,2177.95,236185752,180414431232.0],[20140729,2177.95,2179.83,2193.52,2172.1,2183.19,200264257,159282495488.0],[20140730,2183.19,2178.18,2194.57,2177.2400000000002,2181.2400000000002,184922187,149566554112.0],[20140731,2181.2400000000002,2179.54,2202.13,2173.9,2201.56,164691654,132438450176.0],[20140801,2201.56,2194.17,2218.79,2184.64,2185.3,191475042,151884021760.0],[20140804,2185.3,2190.04,2224.07,2186.92,2223.33,174097403,140088819712.0],[20140805,2223.33,2224.63,2226.84,2206.85,2219.9500000000003,175386987,141474529280.0],[20140806,2219.9500000000003,2212.0,2223.89,2192.9900000000002,2217.46,177711707,140362858496.0],[20140807,2217.46,2216.66,2220.57,2185.76,2187.67,175233274,137306472448.0],[20140808,2187.67,2188.71,2199.58,2180.6,2194.42,135181443,109728989184.0],[20140811,2194.42,2199.43,2225.96,2198.31,2224.65,150583421,126096842752.0],[20140812,2224.65,2222.7000000000003,2222.98,2210.0,2221.6,154799046,132393975808.0],[20140813,2221.6,2223.05,2230.9900000000002,2202.44,2222.88,178062806,146490785792.0],[20140814,2222.88,2221.54,2230.89,2204.38,2206.4700000000003,170149123,141706657792.0],[20140815,2206.4700000000003,2207.23,2230.87,2203.2400000000002,2226.73,149978691,129406910464.0],[20140818,2226.73,2229.8,2242.04,2228.13,2239.4700000000003,163928626,141492846592.0],[20140819,2239.4700000000003,2242.34,2246.02,2227.92,2245.33,177744592,155445477376.0],[20140820,2245.33,2241.66,2248.94,2233.89,2240.21,167658383,139628052480.0],[20140821,2240.21,2239.57,2240.08,2211.63,2230.46,165733498,140879626240.0],[20140822,2230.46,2228.9700000000003,2243.3,2225.27,2240.81,160111672,140353028096.0],[20140825,2240.81,2241.1,2241.55,2222.01,2229.27,162119578,134450233344.0],[20140826,2229.27,2225.29,2232.78,2200.62,2207.11,163507424,134123069440.0],[20140827,2207.11,2207.03,2216.67,2204.05,2209.4700000000003,120885885,104090411008.0],[20140828,2209.4700000000003,2210.48,2219.4700000000003,2194.86,2195.82,124229014,109266624512.0],[20140829,2195.82,2198.9500000000003,2218.7000000000003,2193.26,2217.2000000000003,105202496,93043875840.0],[20140901,2217.2000000000003,2220.13,2236.29,2217.68,2235.51,129166583,117215903744.0],[20140902,2235.51,2239.68,2267.51,2234.38,2266.05,192124869,170931781632.0],[20140903,2266.05,2268.39,2290.55,2268.1,2288.63,212478998,187558379520.0],[20140904,2288.63,2290.03,2307.7000000000003,2283.28,2306.86,199489978,179385892864.0],[20140905,2306.86,2311.3,2327.56,2307.4500000000003,2326.43,213181917,185839828992.0],[20140909,2326.43,2328.43,2331.92,2315.89,2326.53,196990318,172908494848.0],[20140910,2326.53,2318.5,2321.91,2306.42,2318.31,189828991,163454517248.0],[20140911,2318.31,2315.73,2343.59,2304.6,2311.68,222221798,197232656384.0],[20140912,2311.68,2308.35,2331.9500000000003,2302.77,2331.9500000000003,193471540,162102902784.0],[20140915,2331.9500000000003,2330.19,2340.4500000000003,2321.59,2339.14,215112414,185393627136.0],[20140916,2339.14,2341.03,2347.94,2293.87,2296.56,302694111,237659242496.0],[20140917,2296.56,2298.98,2309.05,2282.79,2307.89,210842453,159121784832.0],[20140918,2307.89,2303.85,2319.88,2297.93,2315.93,189089045,144518529024.0],[20140919,2315.93,2312.98,2331.56,2305.52,2329.4500000000003,174648487,144345448448.0],[20140922,2329.4500000000003,2323.55,2323.55,2284.38,2289.87,175842354,147841744896.0],[20140923,2289.87,2289.09,2311.53,2289.02,2309.7200000000003,156855169,135396859904.0],[20140924,2309.7200000000003,2302.23,2345.75,2297.88,2343.57,222525725,185690669056.0],[20140925,2343.57,2352.87,2365.15,2336.81,2345.1,225688323,189260382208.0],[20140926,2345.1,2339.29,2350.11,2329.96,2347.7200000000003,174748285,148220805120.0],[20140929,2347.7200000000003,2353.71,2363.06,2346.58,2357.71,200111021,171130880000.0],[20140930,2357.71,2361.32,2365.4900000000002,2354.27,2363.87,193918690,166933430272.0],[20141008,2363.87,2368.58,2382.79,2354.29,2382.79,204397326,180337573888.0],[20141009,2382.79,2383.86,2391.35,2367.11,2389.37,235920010,200271757312.0],[20141010,2389.37,2380.76,2386.28,2365.07,2374.54,224671126,192248233984.0],[20141013,2374.54,2366.43,2366.86,2341.12,2366.01,200899314,175425077248.0],[20141014,2366.01,2362.8,2380.52,2349.19,2359.4700000000003,196831418,170160078848.0],[20141015,2359.4700000000003,2358.23,2374.81,2344.37,2373.67,202804915,171766743040.0],[20141016,2373.67,2361.13,2389.67,2353.41,2356.5,248201168,203805884416.0],[20141017,2356.5,2352.78,2360.6,2312.83,2341.18,212300962,179433160704.0],[20141020,2341.18,2346.05,2357.51,2340.46,2356.73,160022305,141820264448.0],[20141021,2356.73,2355.03,2361.65,2337.55,2339.66,168828288,146786320384.0],[20141022,2339.66,2339.2200000000003,2352.12,2324.59,2326.55,152698425,138524540928.0],[20141023,2326.55,2322.32,2329.93,2297.33,2302.42,162636308,140596510720.0],[20141024,2302.42,2303.08,2314.87,2296.66,2302.28,132225281,114330697728.0],[20141027,2302.28,2293.57,2293.64,2279.84,2290.44,130261568,113379983360.0],[20141028,2290.44,2294.01,2338.28,2294.01,2337.87,178590357,158147952640.0],[20141029,2337.87,2343.7200000000003,2381.64,2339.71,2373.03,265588687,225067073536.0],[20141030,2373.03,2371.89,2397.26,2365.92,2391.08,294645943,226611183616.0],[20141031,2391.08,2393.18,2423.6,2384.48,2420.18,325763522,249915441152.0],[20141103,2420.18,2425.2200000000003,2436.79,2418.17,2430.03,298821235,227196583936.0],[20141104,2430.03,2428.27,2435.2200000000003,2417.2200000000003,2430.68,309013039,226503884800.0],[20141105,2430.68,2432.17,2434.36,2415.5,2419.25,263606654,201859416064.0],[20141106,2419.25,2419.62,2426.89,2401.75,2425.86,222005088,179644366848.0],[20141107,2425.86,2427.9,2454.42,2407.44,2418.17,291172245,244157562880.0],[20141110,2418.17,2436.63,2474.16,2428.19,2473.67,300628203,245233680384.0],[20141111,2473.67,2483.65,2508.62,2445.96,2469.67,411904065,331257380864.0],[20141112,2469.67,2454.6,2494.92,2444.81,2494.48,252933852,215738613760.0],[20141113,2494.48,2495.0,2507.7400000000002,2471.41,2485.61,295037058,258311913472.0],[20141114,2485.61,2477.9700000000003,2481.02,2457.05,2478.82,220607619,191924994048.0],[20141117,2478.82,2506.86,2508.77,2472.4500000000003,2474.01,215687800,199264911360.0],[20141118,2474.01,2474.18,2477.05,2449.81,2456.37,201062570,174659485696.0],[20141119,2456.37,2452.15,2461.4900000000002,2442.71,2450.9900000000002,186235771,167069368320.0],[20141120,2450.9900000000002,2443.28,2458.32,2437.48,2452.66,165495213,150799908864.0],[20141121,2452.66,2452.63,2488.2000000000003,2446.65,2486.79,212239774,197809799168.0],[20141124,2486.79,2505.53,2546.75,2495.52,2532.88,363485835,330291412992.0],[20141125,2532.88,2532.0,2568.38,2527.08,2567.6,314315572,282168786944.0],[20141126,2567.6,2572.65,2605.07,2570.4,2604.35,337127249,316521250816.0],[20141127,2604.35,2615.37,2631.4,2599.11,2630.4900000000002,364075719,338960842752.0],[20141128,2630.4900000000002,2629.63,2683.18,2622.06,2682.83,465880035,401951162368.0],[20141201,2682.83,2691.7200000000003,2720.7400000000002,2668.84,2680.16,446791741,401120198656.0],[20141202,2680.16,2667.82,2777.37,2665.69,2763.54,437733381,397238927360.0],[20141203,2763.54,2768.68,2824.18,2733.87,2779.53,562120281,529777459200.0],[20141204,2779.53,2783.4700000000003,2900.51,2772.43,2899.46,532687718,509218586624.0],[20141205,2899.46,2926.57,2978.03,2813.05,2937.65,640500296,639191023616.0],[20141208,2937.65,2907.82,3041.66,2879.85,3020.26,587570890,593478025216.0],[20141209,3020.26,2992.4900000000002,3091.32,2834.59,2856.27,771998379,793361252352.0],[20141210,2856.27,2855.94,2946.71,2807.68,2940.01,512886913,534989963264.0],[20141211,2940.01,2912.35,2965.67,2892.61,2925.7400000000002,482632733,479801442304.0],[20141212,2925.7400000000002,2929.36,2962.51,2914.96,2938.17,409480811,420410261504.0],[20141215,2938.17,2921.4500000000003,2960.23,2890.9,2953.42,400371695,411487141888.0],[20141216,2953.42,2953.81,3021.9,2943.91,3021.52,453842723,492716195840.0],[20141217,3021.52,3031.9500000000003,3076.6,2993.33,3061.02,542503179,580338581504.0],[20141218,3061.02,3062.8,3089.79,3030.32,3057.52,435904952,466524536832.0],[20141219,3057.52,3053.07,3117.53,3018.42,3108.6,521073511,515580297216.0],[20141222,3108.6,3129.27,3189.87,3090.51,3127.44,679371915,624481468416.0],[20141223,3127.44,3085.08,3136.84,3025.67,3032.61,437762400,419467689984.0],[20141224,3032.61,3039.21,3050.51,2934.91,2972.53,376805246,378726744064.0],[20141225,2972.53,2992.46,3073.35,2969.87,3072.54,376947776,379017691136.0],[20141226,3072.54,3078.01,3164.16,3064.1800000000003,3157.6,460700932,488915107840.0],[20141229,3157.6,3212.56,3223.86,3126.94,3168.02,510111439,555904335872.0],[20141230,3168.02,3160.8,3190.3,3130.35,3165.81,397725320,437263269888.0],[20141231,3165.81,3172.6,3239.36,3157.26,3234.6800000000003,405998521,432319856640.0],[20150105,3234.6800000000003,3258.63,3369.28,3253.88,3350.52,531352391,549760073728.0],[20150106,3350.52,3330.8,3394.2200000000003,3303.1800000000003,3351.4500000000003,501661695,532398473216.0],[20150107,3351.4500000000003,3326.65,3374.9,3312.21,3373.9500000000003,391918880,436416708608.0],[20150108,3373.9500000000003,3371.96,3381.57,3285.1,3293.46,371131170,399230304256.0],[20150109,3293.46,3276.9700000000003,3404.83,3267.51,3285.41,410240872,458648027136.0],[20150112,3285.41,3258.21,3275.19,3191.58,3229.32,322064679,366273069056.0],[20150113,3229.32,3223.54,3259.39,3214.41,3235.3,230725754,273588781056.0],[20150114,3235.3,3242.34,3268.48,3193.98,3222.44,240190747,267204526080.0],[20150115,3222.44,3224.07,3337.08,3207.55,3336.4500000000003,282546240,330610540544.0],[20150116,3336.4500000000003,3343.6,3400.32,3340.4900000000002,3376.5,339876753,392253898752.0],[20150119,3376.5,3189.73,3262.21,3095.07,3116.35,401098789,409885999104.0],[20150120,3116.35,3114.56,3190.25,3100.48,3173.05,357080811,416295223296.0],[20150121,3173.05,3189.08,3337.0,3178.34,3323.61,410956024,473758662656.0],[20150122,3323.61,3327.32,3352.38,3293.98,3343.34,353382961,407874076672.0],[20150123,3343.34,3357.1,3406.79,3328.29,3351.76,366249240,420979539968.0],[20150126,3351.76,3347.26,3384.8,3321.31,3383.1800000000003,317541007,358427459584.0],[20150127,3383.1800000000003,3389.85,3390.2200000000003,3290.2200000000003,3352.96,374517551,418298855424.0],[20150128,3352.96,3325.7200000000003,3354.8,3294.65,3305.7400000000002,301927095,341564293120.0],[20150129,3305.7400000000002,3259.0,3286.79,3234.2400000000002,3262.3,274658613,296424505344.0],[20150130,3262.3,3273.75,3288.5,3210.31,3210.36,258312548,284265644032.0],[20150202,3210.36,3148.14,3175.13,3122.57,3128.3,250861629,266849959936.0],[20150203,3128.3,3156.09,3207.94,3129.73,3204.91,248192164,283355938816.0],[20150204,3204.91,3212.82,3238.98,3171.14,3174.13,249098086,290155167744.0],[20150205,3174.13,3251.21,3251.21,3135.82,3136.53,306139305,348266954752.0],[20150206,3136.53,3120.09,3129.54,3052.94,3075.91,246749666,266502782976.0],[20150209,3075.91,3063.51,3119.03,3049.11,3095.12,206108383,240719675392.0],[20150210,3095.12,3090.4900000000002,3142.1,3084.25,3141.59,193817139,225084915712.0],[20150211,3141.59,3145.77,3166.42,3139.05,3157.7000000000003,172840094,210862555136.0],[20150212,3157.7000000000003,3157.96,3181.77,3134.2400000000002,3173.42,194592309,229691572224.0],[20150213,3173.42,3186.81,3237.16,3182.79,3203.83,261290436,293017681920.0],[20150216,3203.83,3206.14,3228.85,3195.88,3222.36,223797429,265950691328.0],[20150217,3222.36,3230.88,3255.73,3230.77,3246.91,228332624,263340048384.0],[20150225,3246.91,3256.48,3257.2200000000003,3215.55,3228.84,233348094,265143353344.0],[20150226,3228.84,3222.15,3300.62,3202.19,3298.36,301263875,334347468800.0],[20150227,3298.36,3296.83,3324.55,3291.01,3310.3,299163717,335019573248.0],[20150302,3310.3,3332.7200000000003,3336.76,3298.67,3336.28,346445671,410259554304.0],[20150303,3336.28,3317.69,3317.69,3260.4300000000003,3263.05,382044619,441593495552.0],[20150304,3263.05,3264.1800000000003,3286.59,3250.48,3279.53,293639522,346789773312.0],[20150305,3279.53,3264.08,3266.64,3221.67,3248.48,320663585,373580005376.0],[20150306,3248.48,3248.04,3266.9300000000003,3234.53,3241.19,282915791,328344141824.0],[20150309,3241.19,3224.31,3307.7000000000003,3198.37,3302.41,321495440,359927513088.0],[20150310,3302.41,3289.08,3309.92,3277.09,3286.07,285817576,329955966976.0],[20150311,3286.07,3289.59,3325.05,3278.4700000000003,3290.9,282985535,327573078016.0],[20150312,3290.9,3314.81,3360.05,3300.4900000000002,3349.32,357295105,407192403968.0],[20150313,3349.32,3359.4900000000002,3391.25,3352.15,3372.91,328410154,374041411584.0],[20150316,3372.91,3391.16,3449.3,3377.09,3449.3,399132430,479355305984.0],[20150317,3449.3,3469.6,3504.12,3459.69,3502.85,520939506,601500680192.0],[20150318,3502.85,3510.5,3577.66,3503.85,3577.3,545217144,617367011328.0],[20150319,3577.3,3576.02,3600.6800000000003,3546.84,3582.27,537346614,612249698304.0],[20150320,3582.27,3587.08,3632.34,3569.38,3617.32,516661669,651771969536.0],[20150323,3617.32,3640.1,3688.25,3635.48,3687.73,536062832,661574647808.0],[20150324,3687.73,3692.57,3715.87,3600.7000000000003,3691.41,639554669,754884739072.0],[20150325,3691.41,3680.9500000000003,3693.15,3634.56,3660.73,521886348,645498929152.0],[20150326,3660.73,3641.94,3707.32,3615.01,3682.1,488647203,619515609088.0],[20150327,3682.1,3686.13,3710.48,3656.83,3691.1,408945165,509298475008.0],[20150330,3691.1,3710.61,3795.9300000000003,3710.61,3786.57,564702353,692125368320.0],[20150331,3786.57,3822.9900000000002,3835.57,3737.04,3747.9,561676037,721294917632.0],[20150401,3747.9,3748.34,3817.08,3742.21,3810.29,447458319,592418308096.0],[20150402,3810.29,3827.69,3835.4500000000003,3775.89,3825.78,479299673,632028921856.0],[20150403,3825.78,3803.38,3864.4,3792.21,3863.9300000000003,473033311,635651358720.0],[20150407,3863.9300000000003,3899.42,3961.67,3891.73,3961.38,570447535,746423975936.0],[20150408,3961.38,3976.53,4000.2200000000003,3903.65,3994.81,618085419,839159316480.0],[20150409,3994.81,4006.13,4016.4,3900.03,3957.53,585176825,816710877184.0],[20150410,3957.53,3947.4900000000002,4040.35,3929.32,4034.31,484283619,668504162304.0],[20150413,4034.31,4072.7200000000003,4128.07,4057.29,4121.71,589814227,781667336192.0],[20150414,4121.71,4125.78,4168.35,4091.26,4135.57,610683541,814645182464.0],[20150415,4135.57,4135.65,4175.49,4069.01,4084.1600000000003,613005812,773125898240.0],[20150416,4084.1600000000003,4055.92,4195.31,4031.2400000000002,4194.82,551242956,712082456576.0],[20150417,4194.82,4254.72,4317.22,4238.91,4287.3,701706205,915633012736.0],[20150420,4287.3,4301.35,4356.0,4190.68,4217.08,857132807,1147600633856.0],[20150421,4217.08,4212.1900000000005,4294.37,4188.57,4293.62,634470627,862447796224.0],[20150422,4293.62,4304.6,4400.1900000000005,4297.95,4398.49,680305086,976876929024.0],[20150423,4398.49,4414.4800000000005,4444.41,4358.84,4414.51,667344661,963024912384.0],[20150424,4414.51,4355.95,4416.38,4318.12,4393.6900000000005,628554996,916872953856.0],[20150427,4393.6900000000005,4441.93,4529.74,4441.93,4527.400000000001,671088521,975242067968.0],[20150428,4527.400000000001,4527.64,4572.39,4432.900000000001,4476.21,767676416,1061172150272.0],[20150429,4476.21,4446.12,4499.9400000000005,4398.64,4476.62,519834202,752401776640.0],[20150430,4476.62,4483.01,4507.34,4441.05,4441.66,526727975,774349193216.0],[20150504,4441.66,4441.34,4487.57,4387.43,4480.46,494173398,717540818944.0],[20150505,4480.46,4479.85,4488.87,4282.24,4298.71,572858596,805566087168.0],[20150506,4298.71,4311.64,4376.35,4187.37,4229.27,481732993,716536217600.0],[20150507,4229.27,4197.9,4213.76,4108.01,4112.21,394566653,540206301184.0],[20150508,4112.21,4152.9800000000005,4206.86,4099.04,4205.92,397428094,559648669696.0],[20150511,4205.92,4231.27,4334.88,4187.82,4333.58,488750515,715246600192.0],[20150512,4333.58,4342.37,4402.31,4317.9800000000005,4401.22,521866408,793463750656.0],[20150513,4401.22,4402.38,4415.63,4342.4800000000005,4375.76,510490475,780754944000.0],[20150514,4375.76,4372.82,4397.75,4329.04,4378.31,449077935,669882253312.0],[20150515,4378.31,4366.82,4366.82,4278.55,4308.6900000000005,439706198,665965625344.0],[20150518,4308.6900000000005,4277.9,4324.83,4260.51,4283.49,380057452,594559500288.0],[20150519,4283.49,4285.78,4418.400000000001,4285.78,4417.55,436735224,693812592640.0],[20150520,4417.55,4434.9800000000005,4520.54,4432.28,4446.29,514106223,806080544768.0],[20150521,4446.29,4456.43,4530.4800000000005,4438.26,4529.42,464996520,729080594432.0],[20150522,4529.42,4584.9800000000005,4658.27,4562.99,4657.6,655591287,1007173238784.0],[20150525,4657.6,4660.08,4814.67,4656.82,4813.8,682461391,1079295606784.0],[20150526,4813.8,4854.85,4911.68,4779.08,4910.900000000001,704892829,1138509348864.0],[20150527,4910.900000000001,4932.85,4958.16,4857.06,4941.71,681165379,1116261842944.0],[20150528,4941.71,4943.74,4986.5,4614.24,4620.27,782964592,1247926026240.0],[20150529,4620.27,4603.47,4698.1900000000005,4431.56,4611.74,611262409,955365588992.0],[20150601,4611.74,4633.1,4829.5,4615.2300000000005,4828.74,593389035,934455476224.0],[20150602,4828.74,4844.7,4911.57,4797.55,4910.53,623748099,998745767936.0],[20150603,4910.53,4924.38,4942.06,4822.4400000000005,4909.9800000000005,611453839,1010179964928.0],[20150604,4909.9800000000005,4912.95,4947.96,4647.41,4947.1,674952402,1052270264320.0],[20150605,4947.1,5016.09,5051.63,4898.07,5023.1,772240812,1232300670976.0],[20150608,5023.1,5045.6900000000005,5146.95,4997.4800000000005,5131.88,855035085,1309924524032.0],[20150609,5131.88,5145.9800000000005,5147.45,5042.96,5113.53,729893818,1150808621056.0],[20150610,5113.53,5049.2,5164.16,5001.49,5106.04,596969001,1006428225536.0],[20150611,5106.04,5101.4400000000005,5122.46,5050.76,5121.59,563990522,974670594048.0],[20150612,5121.59,5143.34,5178.1900000000005,5103.400000000001,5166.35,625627854,1060167417856.0],[20150615,5166.35,5174.42,5176.79,5048.74,5062.99,637803984,1064991981568.0],[20150616,5062.99,5004.41,5029.68,4842.1,4887.43,550801407,895420530688.0],[20150617,4887.43,4890.55,4983.66,4767.22,4967.900000000001,537101168,830266736640.0],[20150618,4967.900000000001,4942.52,4966.77,4780.87,4785.36,507440899,785845059584.0],[20150619,4785.36,4689.93,4744.08,4476.5,4478.36,452689626,685458194432.0],[20150623,4478.36,4471.61,4577.9400000000005,4264.77,4576.49,473526128,693617164288.0],[20150624,4576.49,4604.58,4691.77,4552.13,4690.150000000001,543003709,815062712320.0],[20150625,4690.150000000001,4711.76,4720.7,4483.55,4527.78,572797533,865379745792.0],[20150626,4527.78,4399.93,4456.900000000001,4139.53,4192.87,565217874,787835715584.0],[20150629,4192.87,4289.77,4297.47,3875.05,4053.03,673786349,904271364096.0],[20150630,4053.03,4006.75,4279.97,3847.88,4277.22,709176633,941524647936.0],[20150701,4277.22,4214.15,4317.05,4043.37,4053.7000000000003,598769427,838070894592.0],[20150702,4053.7000000000003,4058.62,4080.39,3795.25,3912.77,586015612,736006832128.0],[20150703,3912.77,3793.71,3927.13,3629.56,3686.92,548163111,648054112256.0],[20150706,3686.92,3975.21,3975.21,3653.04,3775.91,831139286,943420407808.0],[20150707,3775.91,3654.78,3750.57,3585.4,3727.12,698818688,776072527872.0],[20150708,3727.12,3467.4,3599.25,3421.53,3507.19,680356922,700248358912.0],[20150709,3507.19,3432.4500000000003,3748.48,3373.54,3709.33,656914612,673310965760.0],[20150710,3709.33,3707.46,3959.2200000000003,3677.4300000000003,3877.8,586364255,680434139136.0],[20150713,3877.8,3918.9900000000002,4030.19,3858.64,3970.39,643489007,782430568448.0],[20150714,3970.39,3958.37,4035.4300000000003,3855.56,3924.4900000000002,670558799,830074650624.0],[20150715,3924.4900000000002,3874.9700000000003,3914.27,3741.25,3805.7000000000003,601301324,700536520704.0],[20150716,3805.7000000000003,3758.5,3877.51,3688.44,3823.1800000000003,492256200,569858916352.0],[20150717,3823.1800000000003,3831.42,3994.48,3814.15,3957.35,481726268,593066983424.0],[20150720,3957.35,3948.42,4021.33,3927.12,3992.11,539106714,688255598592.0],[20150721,3992.11,3939.9,4041.82,3912.8,4017.67,504288028,646416826368.0],[20150722,4017.67,3996.4300000000003,4042.34,3960.86,4026.04,520732225,678831915008.0],[20150723,4026.04,4022.27,4132.61,4019.04,4123.92,563585966,743531872256.0],[20150724,4123.92,4124.75,4184.45,4044.83,4070.9100000000003,627424860,843022073856.0],[20150727,4070.9100000000003,3985.57,4051.1600000000003,3720.44,3725.56,556003247,721298063360.0],[20150728,3725.56,3573.14,3762.53,3537.36,3663.0,563330042,685057507328.0],[20150729,3663.0,3689.82,3792.07,3612.06,3789.17,434352085,557491945472.0],[20150730,3789.17,3773.79,3844.37,3685.96,3705.77,457943228,615977910272.0],[20150731,3705.77,3655.67,3729.51,3620.17,3663.73,350955745,460472254464.0],[20150803,3663.73,3614.9900000000002,3648.94,3549.5,3622.91,363968731,445991583744.0],[20150804,3622.91,3621.86,3757.03,3601.29,3756.54,362901666,464036233216.0],[20150805,3756.54,3745.65,3782.35,3676.39,3694.57,366422979,483850289152.0],[20150806,3694.57,3625.5,3710.57,3614.7400000000002,3661.54,274074663,357515132928.0],[20150807,3661.54,3692.61,3756.7400000000002,3686.3,3744.2000000000003,340757184,445485023232.0],[20150810,3744.2000000000003,3786.03,3943.62,3775.85,3928.42,497304319,652622036992.0],[20150811,3928.42,3928.81,3970.34,3891.1800000000003,3927.91,538923460,712289943552.0],[20150812,3927.91,3881.23,3937.77,3871.14,3886.32,442688278,597050261504.0],[20150813,3886.32,3869.91,3955.79,3838.16,3954.56,430073303,578685501440.0],[20150814,3954.56,3976.4100000000003,4000.6800000000003,3939.83,3965.33,467988217,647466450944.0],[20150817,3965.33,3947.84,3994.54,3907.4,3993.67,460432060,626327683072.0],[20150818,3993.67,3999.13,4006.34,3743.39,3748.16,543770822,722467225600.0],[20150819,3748.16,3646.8,3811.4300000000003,3558.38,3794.11,475396239,599513300992.0],[20150820,3794.11,3754.57,3788.01,3663.61,3664.29,390063057,501194981376.0],[20150821,3664.29,3609.96,3652.84,3490.54,3507.7400000000002,369920479,450616492032.0],[20150824,3507.7400000000002,3373.48,3388.36,3191.88,3209.91,334671792,358818873344.0],[20150825,3209.91,3004.13,3123.03,2947.94,2964.9700000000003,352325110,358735773696.0],[20150826,2964.9700000000003,2980.79,3092.04,2850.71,2927.29,466699663,461788971008.0],[20150827,2927.29,2978.03,3085.42,2906.4900000000002,3083.59,400308398,404289290240.0],[20150828,3083.59,3125.26,3235.84,3102.9500000000003,3232.35,443136928,474631012352.0],[20150831,3232.35,3203.56,3207.86,3109.16,3205.9900000000002,397431382,431068610560.0],[20150901,3205.9900000000002,3157.83,3180.33,3053.7400000000002,3166.62,432432468,420411637760.0],[20150902,3166.62,3027.68,3194.48,3019.09,3160.17,438170153,423262355456.0],[20150907,3160.17,3149.38,3217.58,3066.3,3080.42,296468114,302689714176.0],[20150908,3080.42,3054.44,3174.71,3011.12,3170.4500000000003,255415465,263910375424.0],[20150909,3170.4500000000003,3182.55,3256.7400000000002,3165.7000000000003,3243.09,375327978,412991422464.0],[20150910,3243.09,3190.55,3243.28,3178.9,3197.89,273261759,299581079552.0],[20150911,3197.89,3189.48,3223.76,3163.4500000000003,3200.23,224557822,252769468416.0],[20150914,3200.23,3221.17,3229.48,3049.23,3114.8,346631158,373576794112.0],[20150915,3114.8,3043.8,3081.7000000000003,2983.92,3005.17,249194445,243904593920.0],[20150916,3005.17,2998.04,3182.9300000000003,2983.54,3152.26,277524524,281992265728.0],[20150917,3152.26,3131.98,3204.7000000000003,3085.31,3086.06,317602892,337393287168.0],[20150918,3086.06,3100.28,3122.05,3070.34,3097.92,209175398,218442432512.0],[20150921,3097.92,3072.09,3159.88,3060.86,3156.54,239897354,259796680704.0],[20150922,3156.54,3161.32,3213.48,3152.48,3185.62,274786154,305071325184.0],[20150923,3185.62,3137.7200000000003,3164.04,3104.7400000000002,3115.89,236322670,257560035328.0],[20150924,3115.89,3126.4900000000002,3151.16,3109.69,3142.69,212887723,231369048064.0],[20150925,3142.69,3130.85,3149.9500000000003,3063.0,3092.35,236263871,248971116544.0],[20150928,3092.35,3085.57,3103.07,3042.31,3100.76,156727530,166422396928.0],[20150929,3100.76,3055.2200000000003,3068.3,3021.16,3038.14,163222673,169686597632.0],[20150930,3038.14,3052.84,3073.3,3039.7400000000002,3052.78,146642449,156569190400.0],[20151008,3052.78,3156.07,3172.28,3133.13,3143.36,234276050,258830336000.0],[20151009,3143.36,3146.64,3192.7200000000003,3137.79,3183.15,234851445,256379109376.0],[20151012,3183.15,3193.54,3318.71,3188.41,3287.66,386294715,435541016576.0],[20151013,3287.66,3262.16,3298.63,3253.25,3293.23,297153133,334806089728.0],[20151014,3293.23,3280.02,3307.32,3256.25,3262.44,295077739,330277519360.0],[20151015,3262.44,3255.03,3338.3,3254.39,3338.07,316283851,362565566464.0],[20151016,3338.07,3358.3,3393.02,3334.85,3391.35,395460575,459447828480.0],[20151019,3391.35,3401.63,3423.4,3355.57,3386.7000000000003,378112183,453303631872.0],[20151020,3386.7000000000003,3377.55,3425.52,3357.86,3425.33,318973758,383582502912.0],[20151021,3425.33,3428.56,3447.26,3265.44,3320.6800000000003,458455428,518509232128.0],[20151022,3320.6800000000003,3292.29,3373.78,3282.9900000000002,3368.7400000000002,323739341,375452008448.0],[20151023,3368.7400000000002,3377.55,3422.02,3360.2200000000003,3412.4300000000003,347372854,425263071232.0],[20151026,3412.4300000000003,3448.65,3457.52,3402.0,3429.58,365560853,453942509568.0],[20151027,3429.58,3409.14,3441.57,3332.62,3434.34,328172768,408887230464.0],[20151028,3434.34,3417.01,3439.76,3367.23,3375.2000000000003,293523284,361656188928.0],[20151029,3375.2000000000003,3387.77,3411.71,3362.51,3387.32,235676026,294508429312.0],[20151030,3387.32,3380.28,3417.2000000000003,3346.59,3382.56,243595118,307266781184.0],[20151102,3382.56,3337.58,3391.06,3322.31,3325.08,230951129,286019321856.0],[20151103,3325.08,3330.32,3346.27,3302.1800000000003,3316.7000000000003,192897428,244360560640.0],[20151104,3316.7000000000003,3325.62,3459.65,3325.62,3459.64,339078730,426104389632.0],[20151105,3459.64,3459.2200000000003,3585.66,3455.53,3522.82,553254947,678674628608.0],[20151106,3522.82,3514.44,3596.38,3508.83,3590.03,429167033,543282200576.0],[20151109,3590.03,3588.5,3673.76,3588.5,3646.88,503016682,636184035328.0],[20151110,3646.88,3617.4,3669.53,3607.89,3640.4900000000002,429746576,560055123968.0],[20151111,3640.4900000000002,3635.0,3654.88,3605.62,3650.25,360972651,467822215168.0],[20151112,3650.25,3656.82,3659.31,3603.23,3632.9,361717600,482832613376.0],[20151113,3632.9,3600.76,3632.56,3564.81,3580.84,345870933,468668645376.0],[20151116,3580.84,3522.46,3607.61,3519.42,3606.96,276187057,369421844480.0],[20151117,3606.96,3629.98,3678.27,3598.07,3604.8,383575468,521520349184.0],[20151118,3604.8,3605.06,3617.07,3558.7000000000003,3568.4700000000003,297580734,392338767872.0],[20151119,3568.4700000000003,3573.78,3618.21,3561.04,3617.06,247915576,328442609664.0],[20151120,3617.06,3620.79,3640.53,3607.92,3630.5,310801972,413910892544.0],[20151123,3630.5,3630.87,3654.75,3598.87,3610.31,315997474,414148231168.0],[20151124,3610.31,3602.89,3616.48,3563.1,3616.11,248810524,327758512128.0],[20151125,3616.11,3614.07,3648.37,3607.52,3647.9300000000003,273024857,380802924544.0],[20151126,3647.9300000000003,3659.57,3668.38,3629.86,3635.55,306761582,426247421952.0],[20151127,3635.55,3616.54,3621.9,3412.4300000000003,3436.3,354287525,464311255040.0],[20151130,3436.3,3433.86,3470.37,3327.81,3445.4,304197903,387503652864.0],[20151201,3445.4,3442.44,3483.41,3417.54,3456.31,252390755,330256744448.0],[20151202,3456.31,3450.28,3538.85,3427.66,3536.91,301491480,369183031296.0],[20151203,3536.91,3525.73,3591.73,3517.23,3584.82,281111255,338859098112.0],[20151204,3584.82,3558.15,3568.9700000000003,3510.41,3524.9900000000002,251736411,319766822912.0],[20151207,3524.9900000000002,3529.81,3543.9500000000003,3506.62,3536.9300000000003,208302579,280561582080.0],[20151208,3536.9300000000003,3518.65,3518.65,3466.79,3470.07,224367310,297821732864.0],[20151209,3470.07,3462.58,3495.7000000000003,3454.88,3472.44,195698845,267854872576.0],[20151210,3472.44,3469.81,3503.65,3446.27,3455.5,200427517,279499702272.0],[20151211,3455.5,3441.6,3455.55,3410.92,3434.58,182908878,245076426752.0],[20151214,3434.58,3403.51,3521.78,3399.28,3520.67,215374620,279213539328.0],[20151215,3520.67,3518.13,3529.96,3496.85,3510.35,200471341,276274937856.0],[20151216,3510.35,3522.09,3538.69,3506.29,3516.19,193482310,265288646656.0],[20151217,3516.19,3533.63,3583.41,3533.63,3580.0,283856476,381439606784.0],[20151218,3580.0,3574.94,3614.7000000000003,3568.16,3578.96,273707904,365385809920.0],[20151221,3578.96,3568.58,3651.06,3565.75,3642.4700000000003,299849280,398316961792.0],[20151222,3642.4700000000003,3645.9900000000002,3652.63,3616.87,3651.77,261178763,360846032896.0],[20151223,3651.77,3653.28,3684.57,3633.03,3636.09,298201801,419902914560.0],[20151224,3636.09,3631.31,3640.2200000000003,3572.28,3612.4900000000002,227785225,315421261824.0],[20151225,3612.4900000000002,3614.05,3635.26,3601.7400000000002,3627.91,198451111,274660048896.0],[20151228,3627.91,3635.77,3641.59,3533.78,3533.78,269983278,369042817024.0],[20151229,3533.78,3528.4,3564.17,3515.52,3563.7400000000002,182551923,250938900480.0],[20151230,3563.7400000000002,3566.73,3573.6800000000003,3538.11,3572.88,187889609,267787665408.0],[20151231,3572.88,3570.4700000000003,3580.6,3538.35,3539.1800000000003,176963659,254031069184.0],[20160104,3539.1800000000003,3536.59,3538.69,3295.7400000000002,3296.26,184418423,240929161216.0],[20160105,3296.26,3196.65,3328.14,3189.6,3287.71,266882083,328417214464.0],[20160106,3287.71,3291.19,3362.9700000000003,3288.9300000000003,3361.84,238886670,285243211776.0],[20160107,3361.84,3309.66,3309.66,3115.89,3125.0,70569123,79981985792.0],[20160108,3125.0,3194.63,3235.4500000000003,3056.88,3186.41,286440822,324167139328.0],[20160111,3186.41,3131.85,3166.2200000000003,3016.7000000000003,3016.7000000000003,271643691,286379638784.0],[20160112,3016.7000000000003,3026.16,3047.66,2978.46,3022.86,207659622,224135430144.0],[20160113,3022.86,3041.11,3059.01,2949.29,2949.6,194282106,208376037376.0],[20160114,2949.6,2874.05,3012.29,2867.55,3007.65,212905644,218013663232.0],[20160115,3007.65,2988.05,3001.71,2883.87,2900.9700000000003,198721697,206603976704.0],[20160118,2900.9700000000003,2847.54,2945.4500000000003,2844.7000000000003,2913.84,164699694,173619970048.0],[20160119,2913.84,2914.41,3012.07,2906.4,3007.7400000000002,205279703,222674796544.0],[20160120,3007.7400000000002,2993.01,3016.28,2951.92,2976.69,216505474,234562928640.0],[20160121,2976.69,2934.39,2998.79,2880.08,2880.48,191675668,203634573312.0],[20160122,2880.48,2911.11,2931.36,2851.73,2916.56,159810734,170062249984.0],[20160125,2916.56,2934.08,2955.78,2911.83,2938.51,153039057,164023402496.0],[20160126,2938.51,2907.7200000000003,2911.9900000000002,2743.84,2749.79,210836054,212608155648.0],[20160127,2749.79,2756.08,2768.77,2638.3,2735.56,215722046,207426682880.0],[20160128,2735.56,2711.16,2740.54,2647.4900000000002,2655.66,171120280,167357415424.0],[20160129,2655.66,2652.85,2755.37,2649.79,2737.6,186673106,180006813696.0],[20160201,2737.6,2730.98,2735.26,2655.62,2688.85,156383744,152830738432.0],[20160202,2688.85,2687.98,2755.16,2687.98,2749.57,158078211,158936809472.0],[20160203,2749.57,2719.57,2746.07,2696.88,2739.25,148397217,146627117056.0],[20160204,2739.25,2751.43,2793.3,2751.31,2781.02,170382018,175347384320.0],[20160205,2781.02,2783.08,2790.06,2762.16,2763.4900000000002,141186284,145553637376.0],[20160215,2763.4900000000002,2684.96,2760.36,2682.09,2746.2000000000003,129263932,129321058304.0],[20160216,2746.2000000000003,2758.58,2840.62,2758.58,2836.57,195961614,198969131008.0],[20160217,2836.57,2829.76,2868.7000000000003,2824.36,2867.34,216909925,225964244992.0],[20160218,2867.34,2881.78,2893.21,2857.7000000000003,2862.89,219203873,230775046144.0],[20160219,2862.89,2854.9,2872.7200000000003,2840.4900000000002,2860.02,163391413,178424840192.0],[20160222,2860.02,2888.6,2933.96,2880.35,2927.18,232176042,238682816512.0],[20160223,2927.18,2925.71,2928.05,2872.28,2903.33,199740663,211548946432.0],[20160224,2903.33,2889.88,2929.87,2872.27,2928.9,213410384,227851649024.0],[20160225,2928.9,2922.2400000000002,2922.2400000000002,2729.85,2741.25,270284416,271767142400.0],[20160226,2741.25,2760.06,2784.75,2715.87,2767.21,191110472,190068981760.0],[20160229,2767.21,2754.81,2755.89,2638.96,2687.98,207410709,194640199680.0],[20160301,2687.98,2688.38,2747.56,2668.76,2733.17,187207443,182185541632.0],[20160302,2733.17,2733.77,2852.7000000000003,2732.54,2849.68,270961783,259318759424.0],[20160303,2849.68,2847.33,2878.4500000000003,2840.87,2859.76,287478210,279971921920.0],[20160304,2859.76,2848.54,2880.37,2808.85,2874.15,312495169,294982123520.0],[20160307,2874.15,2886.64,2911.84,2871.35,2897.34,217466836,208559325184.0],[20160308,2897.34,2895.67,2902.62,2802.56,2901.39,233482661,220513959936.0],[20160309,2901.39,2839.41,2863.01,2811.7200000000003,2862.56,183355383,177072553984.0],[20160310,2862.56,2847.57,2863.18,2803.48,2804.73,138979461,141812416512.0],[20160311,2804.73,2781.6,2815.61,2772.55,2810.31,127247554,128450314240.0],[20160314,2810.31,2830.08,2889.82,2823.03,2859.5,194816030,202793140224.0],[20160315,2859.5,2853.98,2865.79,2819.79,2864.37,163386667,170219520000.0],[20160316,2864.37,2858.71,2881.53,2854.19,2870.43,186492535,190193860608.0],[20160317,2870.43,2875.41,2921.0,2857.19,2904.83,200290213,213843640320.0],[20160318,2904.83,2915.52,2971.55,2908.7400000000002,2955.15,313332735,328241152000.0],[20160321,2955.15,2978.46,3028.32,2973.76,3018.8,352400438,380823076864.0],[20160322,3018.8,3001.63,3019.1,2988.43,2999.36,270377322,311025303552.0],[20160323,2999.36,2991.17,3012.56,2980.86,3009.96,216977462,256328155136.0],[20160324,3009.96,2986.8,2998.15,2960.54,2960.9700000000003,237006403,274795118592.0],[20160325,2960.9700000000003,2956.2000000000003,2981.41,2952.11,2979.43,175074344,200818442240.0],[20160328,2979.43,2988.01,3008.17,2948.53,2957.82,202021241,232323727360.0],[20160329,2957.82,2956.71,2962.2000000000003,2905.25,2919.83,182965345,201625829376.0],[20160330,2919.83,2941.2200000000003,3001.11,2941.2200000000003,3000.65,210371451,234410622976.0],[20160331,3000.65,3009.37,3023.41,2992.92,3003.92,220413445,252219752448.0],[20160401,3003.92,2997.09,3009.67,2956.25,3009.53,206545866,217520537600.0],[20160405,3009.53,3000.94,3057.33,2993.15,3053.07,256730344,276654686208.0],[20160406,3053.07,3039.7400000000002,3059.79,3029.0,3050.59,232262051,254914560000.0],[20160407,3050.59,3058.34,3062.36,3007.06,3008.42,220919506,243961806848.0],[20160408,3008.42,2988.2000000000003,2996.17,2960.46,2984.96,187904633,207337095168.0],[20160411,2984.96,3006.91,3048.98,3006.91,3033.96,220018324,252328394752.0],[20160412,3033.96,3031.3,3036.82,3001.32,3023.65,182718668,207079800832.0],[20160413,3023.65,3041.36,3097.16,3041.36,3066.64,310003246,331420696576.0],[20160414,3066.64,3080.09,3086.7000000000003,3056.9900000000002,3082.36,208237830,235056054272.0],[20160415,3082.36,3085.03,3089.9500000000003,3066.87,3078.12,189613051,224141312000.0],[20160418,3078.12,3058.46,3058.46,3022.9700000000003,3033.66,183304512,208613081088.0],[20160419,3033.66,3047.13,3054.5,3024.9,3042.82,156533200,180948008960.0],[20160420,3042.82,3050.38,3055.69,2905.05,2972.58,283144219,311154868224.0],[20160421,2972.58,2954.37,2990.67,2943.46,2952.89,189406849,206477131776.0],[20160422,2952.89,2933.03,2960.21,2926.78,2959.2400000000002,137211668,148800438272.0],[20160425,2959.2400000000002,2949.9700000000003,2954.09,2917.02,2946.67,125856243,140638748672.0],[20160426,2946.67,2944.7200000000003,2965.43,2933.9700000000003,2964.7000000000003,117711604,134292455424.0],[20160427,2964.7000000000003,2967.19,2976.02,2949.43,2953.67,130867640,150286303232.0],[20160428,2953.67,2955.7400000000002,2959.51,2916.37,2945.59,138663274,154614693888.0],[20160429,2945.59,2935.38,2950.58,2930.36,2938.32,109310628,128502734848.0],[20160503,2938.32,2940.39,2993.53,2929.81,2992.64,168703643,195816603648.0],[20160504,2992.64,2983.03,3004.42,2978.33,2991.27,165407106,189046374400.0],[20160505,2991.27,2987.02,2999.12,2977.2000000000003,2997.84,144831383,163113779200.0],[20160506,2997.84,2998.4,3003.59,2913.04,2913.25,206796498,234077437952.0],[20160509,2913.25,2896.16,2896.16,2821.83,2832.11,180378330,188705685504.0],[20160510,2832.11,2822.33,2845.2400000000002,2820.16,2832.59,120829310,128535265280.0],[20160511,2832.59,2843.54,2857.25,2818.7000000000003,2837.04,135795466,146022514688.0],[20160512,2837.04,2812.11,2839.28,2781.2400000000002,2835.86,136337655,140838633472.0],[20160513,2835.86,2828.46,2850.09,2814.11,2827.11,114319710,123692646400.0],[20160516,2827.11,2816.78,2851.23,2804.9900000000002,2850.86,114653592,126844297216.0],[20160517,2850.86,2850.93,2860.32,2832.46,2843.68,123369064,140001001472.0],[20160518,2843.68,2828.18,2828.26,2781.42,2807.51,140487826,149396815872.0],[20160519,2807.51,2802.31,2829.4,2801.55,2806.91,111595071,124151054336.0],[20160520,2806.91,2792.89,2825.9500000000003,2785.08,2825.48,108700899,123794595840.0],[20160523,2825.48,2826.31,2848.07,2826.26,2843.65,120470455,139950358528.0],[20160524,2843.65,2839.68,2839.7000000000003,2807.19,2821.67,111452445,121096060928.0],[20160525,2821.67,2835.03,2843.17,2807.75,2815.09,103527265,117767626752.0],[20160526,2815.09,2813.54,2827.09,2780.76,2822.44,114766797,127105179648.0],[20160527,2822.44,2817.9700000000003,2832.8,2809.8,2821.05,109845823,123858862080.0],[20160530,2821.05,2814.65,2830.9700000000003,2794.66,2822.4500000000003,106319589,115587481600.0],[20160531,2822.4500000000003,2822.59,2917.14,2822.59,2916.62,215260341,236528500736.0],[20160601,2916.62,2917.15,2929.08,2909.51,2913.51,188386421,219868053504.0],[20160602,2913.51,2911.2200000000003,2925.67,2906.52,2925.23,159716916,185084903424.0],[20160603,2925.23,2929.79,2945.52,2915.19,2938.68,172021023,211302481920.0],[20160606,2938.68,2940.9900000000002,2945.94,2922.28,2934.1,141993742,172426788864.0],[20160607,2934.1,2936.28,2938.44,2923.5,2936.04,132987867,163605610496.0],[20160608,2936.04,2932.38,2937.9900000000002,2908.37,2927.16,143046071,177377312768.0],[20160613,2927.16,2897.27,2911.16,2832.51,2833.07,169255434,198547767296.0],[20160614,2833.07,2824.23,2843.46,2822.06,2842.19,119755274,138531749888.0],[20160615,2842.19,2814.69,2894.26,2811.78,2887.21,166671069,197199331328.0],[20160616,2887.21,2878.4,2887.7400000000002,2865.39,2872.82,173882767,201957163008.0],[20160617,2872.82,2873.01,2900.3,2872.18,2885.11,171472517,195432497152.0],[20160620,2885.11,2887.64,2891.66,2864.02,2888.81,136571051,163734437888.0],[20160621,2888.81,2898.38,2919.3,2869.18,2878.56,164359089,198201917440.0],[20160622,2878.56,2872.73,2905.98,2869.51,2905.55,130590424,156339388416.0],[20160623,2905.55,2902.4,2904.11,2878.66,2891.96,136137375,163680272384.0],[20160624,2891.96,2883.76,2899.57,2807.6,2854.29,190842609,214913449984.0],[20160627,2854.29,2840.56,2895.73,2840.28,2895.7000000000003,156697472,189854728192.0],[20160628,2895.7000000000003,2885.01,2913.58,2878.82,2912.56,173871047,211079299072.0],[20160629,2912.56,2918.53,2934.0,2915.06,2931.59,193215586,223406358528.0],[20160630,2931.59,2931.48,2938.14,2922.31,2929.61,154464930,187459796992.0],[20160701,2929.61,2931.8,2944.9900000000002,2925.81,2932.48,141246227,173006192640.0],[20160704,2932.48,2924.29,2992.5,2922.52,2988.6,222017132,253150363648.0],[20160705,2988.6,2991.75,3010.27,2990.64,3006.39,235204450,270418018304.0],[20160706,3006.39,2998.52,3017.65,2984.83,3017.29,212370920,246497837056.0],[20160707,3017.29,3009.35,3024.11,2994.64,3016.85,222681667,270197129216.0],[20160708,3016.85,3000.33,3001.55,2983.88,2988.09,168986859,209672667136.0],[20160711,2988.09,2993.75,3022.94,2990.91,2994.92,224338224,271916498944.0],[20160712,2994.92,2992.52,3049.68,2984.42,3049.38,259486295,288656752640.0],[20160713,3049.38,3049.51,3069.05,3048.2000000000003,3060.69,253659384,279350870016.0],[20160714,3060.69,3054.9700000000003,3057.05,3036.52,3054.02,180194804,208939024384.0],[20160715,3054.02,3056.68,3062.6800000000003,3044.54,3054.3,172866398,202840555520.0],[20160718,3054.3,3047.64,3058.32,3031.64,3043.56,177496562,206667710464.0],[20160719,3043.56,3040.23,3043.6,3014.29,3036.6,155361466,187206729728.0],[20160720,3036.6,3034.71,3043.0,3022.63,3027.9,138242815,171472912384.0],[20160721,3027.9,3027.6,3053.33,3027.37,3039.01,163767370,200278458368.0],[20160722,3039.01,3038.12,3039.27,3007.46,3012.82,162010181,197517344768.0],[20160725,3012.82,3008.09,3027.12,3003.29,3015.83,144206582,175421997056.0],[20160726,3015.83,3014.04,3050.61,3013.8,3050.17,156694506,185474465792.0],[20160727,3050.17,3050.37,3057.42,2939.23,2992.0,280160915,316811378688.0],[20160728,2992.0,2980.5,3003.36,2968.18,2994.32,190564950,217627000832.0],[20160729,2994.32,2992.54,3000.05,2972.92,2979.34,150101534,170198564864.0],[20160801,2979.34,2971.9500000000003,2972.88,2931.96,2953.39,147407763,162372681728.0],[20160802,2953.39,2950.08,2971.28,2946.64,2971.28,115468900,129266876416.0],[20160803,2971.28,2963.21,2981.16,2956.79,2978.46,141141332,159088263168.0],[20160804,2978.46,2976.41,2982.86,2958.93,2982.43,133933301,153307971584.0],[20160805,2982.43,2978.78,2991.68,2971.56,2976.7000000000003,141857101,161795981312.0],[20160808,2976.7000000000003,2972.62,3004.7200000000003,2959.05,3004.28,155729833,172089655296.0],[20160809,3004.28,3001.31,3025.91,2998.68,3025.68,169995446,187716861952.0],[20160810,3025.68,3023.4700000000003,3033.2000000000003,3017.09,3018.75,164675165,184525176832.0],[20160811,3018.75,3013.68,3038.05,3001.17,3002.64,161879481,179861520384.0],[20160812,3002.64,3000.27,3051.05,2999.04,3050.67,168173657,179304890368.0],[20160815,3050.67,3056.48,3137.48,3053.87,3125.2000000000003,297616506,327991132160.0],[20160816,3125.2000000000003,3130.53,3140.44,3102.07,3110.04,278328934,308544864256.0],[20160817,3110.04,3106.9900000000002,3114.25,3090.28,3109.55,213839637,243405258752.0],[20160818,3109.55,3107.75,3125.58,3093.32,3104.11,229359081,256969670656.0],[20160819,3104.11,3100.39,3113.34,3082.77,3108.1,194347453,212050968576.0],[20160822,3108.1,3107.38,3112.7400000000002,3083.59,3084.81,185387927,207638872064.0],[20160823,3084.81,3081.57,3101.11,3073.53,3089.71,161368965,179183484928.0],[20160824,3089.71,3092.02,3097.15,3079.55,3085.88,145707440,168362524672.0],[20160825,3085.88,3073.44,3073.44,3041.51,3068.33,174032980,200859746304.0],[20160826,3068.33,3069.85,3087.65,3063.89,3070.31,149663901,176309501952.0],[20160829,3070.31,3068.46,3074.94,3058.79,3070.03,144500007,166397345792.0],[20160830,3070.03,3071.44,3082.9900000000002,3065.9700000000003,3074.6800000000003,140434811,163878830080.0],[20160831,3074.6800000000003,3072.92,3087.7000000000003,3063.4,3085.4900000000002,141368609,168986116096.0],[20160901,3085.4900000000002,3083.96,3088.7000000000003,3062.88,3063.31,155191093,177093296128.0],[20160902,3063.31,3057.4900000000002,3072.53,3050.4900000000002,3067.35,150446920,170592141312.0],[20160905,3067.35,3070.71,3085.4900000000002,3065.33,3072.1,144963317,161243676672.0],[20160906,3072.1,3071.06,3095.51,3053.19,3090.71,172908524,193057734656.0],[20160907,3090.71,3091.33,3105.6800000000003,3087.88,3091.9300000000003,186956763,207162114048.0],[20160908,3091.9300000000003,3089.9500000000003,3096.78,3083.9,3095.9500000000003,145883771,165944475648.0],[20160909,3095.9500000000003,3095.4300000000003,3101.79,3078.2200000000003,3078.85,160692924,182056239104.0],[20160912,3078.85,3037.51,3040.9500000000003,2999.93,3021.98,206012086,221846568960.0],[20160913,3021.98,3025.03,3029.7200000000003,3008.7400000000002,3023.51,135387580,152791302144.0],[20160914,3023.51,3008.9,3017.94,2995.42,3002.85,133413401,148148977664.0],[20160919,3002.85,3005.32,3026.65,3005.32,3026.05,119225027,133168824320.0],[20160920,3026.05,3027.17,3027.82,3015.88,3023.0,118924117,139662295040.0],[20160921,3023.0,3021.58,3032.4500000000003,3017.54,3025.87,115721213,134133727232.0],[20160922,3025.87,3038.42,3054.44,3035.07,3042.31,139309554,159031066624.0],[20160923,3042.31,3044.79,3046.8,3032.8,3033.9,125590976,147377733632.0],[20160926,3033.9,3028.2400000000002,3028.2400000000002,2980.12,2980.43,144330286,162257240064.0],[20160927,2980.43,2974.59,2998.23,2969.13,2998.17,121701450,133372706816.0],[20160928,2998.17,3000.7000000000003,3000.7000000000003,2984.32,2987.86,104625697,116437377024.0],[20160929,2987.86,2992.17,3009.2000000000003,2991.91,2998.48,113213919,122728570880.0],[20160930,2998.48,2994.25,3009.2000000000003,2993.06,3004.7000000000003,101333562,112794542080.0],[20161010,3004.7000000000003,3020.46,3048.2400000000002,3014.62,3048.14,160051104,175521792000.0],[20161011,3048.14,3051.62,3066.1,3048.02,3065.25,167273496,183787651072.0],[20161012,3065.25,3057.32,3060.51,3048.89,3058.5,142493577,159982960640.0],[20161013,3058.5,3057.9700000000003,3065.0,3052.64,3061.35,154756725,166335873024.0],[20161014,3061.35,3056.9900000000002,3064.79,3043.18,3063.81,155373705,163792994304.0],[20161017,3063.81,3064.69,3068.81,3033.75,3041.17,163733265,180594081792.0],[20161018,3041.17,3037.4,3084.19,3037.4,3083.88,182042460,196036132864.0],[20161019,3083.88,3085.75,3096.2200000000003,3076.77,3084.7200000000003,182470143,197481136128.0],[20161020,3084.7200000000003,3084.91,3089.6800000000003,3076.29,3084.46,160691364,177674534912.0],[20161021,3084.46,3081.39,3101.85,3069.27,3090.94,187388072,201953656832.0],[20161024,3090.94,3092.05,3137.03,3090.79,3128.25,240522349,250354401280.0],[20161025,3128.25,3127.9700000000003,3132.5,3121.05,3131.94,203380898,220861464576.0],[20161026,3131.94,3129.84,3129.84,3110.39,3116.31,191663263,215767711744.0],[20161027,3116.31,3112.6,3114.76,3100.39,3112.35,158008789,182237118464.0],[20161028,3112.35,3111.7000000000003,3128.64,3101.2400000000002,3104.27,181774123,212593016832.0],[20161031,3104.27,3097.19,3102.3,3081.07,3100.4900000000002,151506764,178427740160.0],[20161101,3100.4900000000002,3101.66,3122.61,3097.04,3122.44,160232032,195831595008.0],[20161102,3122.44,3115.73,3118.98,3099.82,3102.73,182722067,221676535808.0],[20161103,3102.73,3096.76,3140.9300000000003,3094.1,3128.94,222986260,265820356608.0],[20161104,3128.94,3126.35,3141.33,3119.54,3125.32,197683197,239043264512.0],[20161107,3125.32,3124.89,3139.2000000000003,3117.1,3133.33,179418490,210602328064.0],[20161108,3133.33,3140.94,3156.88,3134.9500000000003,3147.89,190846979,221585113088.0],[20161109,3147.89,3146.08,3146.9500000000003,3096.9500000000003,3128.37,241114958,277229404160.0],[20161110,3128.37,3148.54,3172.31,3148.54,3171.28,244192602,285992812544.0],[20161111,3171.28,3169.4,3202.7400000000002,3166.07,3196.04,310854579,343773937664.0],[20161114,3196.04,3187.71,3221.46,3186.8,3210.37,329608313,346974617600.0],[20161115,3210.37,3209.9500000000003,3214.29,3195.04,3206.9900000000002,240886350,267003871232.0],[20161116,3206.9900000000002,3208.5,3210.89,3195.41,3205.06,221766993,244854505472.0],[20161117,3205.06,3198.5,3211.05,3187.21,3208.4500000000003,214206240,226775859200.0],[20161118,3208.4500000000003,3207.19,3212.39,3187.5,3192.86,209826639,235352064000.0],[20161121,3192.86,3188.5,3229.76,3188.28,3218.15,230652844,263177814016.0],[20161122,3218.15,3220.98,3249.6800000000003,3220.98,3248.35,261631547,292484841472.0],[20161123,3248.35,3247.94,3262.88,3231.59,3241.14,249959592,277942468608.0],[20161124,3241.14,3237.4300000000003,3257.86,3232.87,3241.7400000000002,232324527,267224711168.0],[20161125,3241.7400000000002,3241.2400000000002,3262.44,3209.6,3261.94,233921601,259117039616.0],[20161128,3261.94,3270.05,3288.34,3267.67,3277.0,281551253,300460146688.0],[20161129,3277.0,3269.23,3301.21,3263.4,3282.92,320836287,348149350400.0],[20161130,3282.92,3272.14,3277.27,3239.52,3250.03,243576053,262808731648.0],[20161201,3250.03,3257.03,3279.67,3256.26,3273.31,237759864,261553930240.0],[20161202,3273.31,3270.12,3279.71,3235.28,3243.84,259567205,281559105536.0],[20161205,3243.84,3203.78,3219.52,3194.88,3204.71,223010394,238598029312.0],[20161206,3204.71,3202.03,3215.31,3196.52,3199.65,157572693,177170153472.0],[20161207,3199.65,3198.4700000000003,3222.4300000000003,3189.4900000000002,3222.2400000000002,169072847,189443850240.0],[20161208,3222.2400000000002,3225.55,3228.12,3211.4700000000003,3215.37,170710173,197802065920.0],[20161209,3215.37,3209.34,3244.8,3207.04,3232.88,204023956,226387148800.0],[20161212,3232.88,3233.67,3245.09,3149.9,3152.9700000000003,274708461,294260146176.0],[20161213,3152.9700000000003,3138.9900000000002,3162.5,3118.71,3155.04,185164495,203175460864.0],[20161214,3155.04,3149.38,3170.02,3136.35,3140.53,201358887,219206156288.0],[20161215,3140.53,3125.76,3138.78,3100.91,3117.6800000000003,189990626,212863238144.0],[20161216,3117.6800000000003,3111.51,3128.87,3106.35,3122.98,164988699,189844750336.0],[20161219,3122.98,3120.7000000000003,3125.28,3110.08,3118.08,154169716,174500233216.0],[20161220,3118.08,3115.9,3117.01,3084.8,3102.88,157426759,171611881472.0],[20161221,3102.88,3107.2400000000002,3140.25,3107.2400000000002,3137.4300000000003,186706607,204247810048.0],[20161222,3137.4300000000003,3132.16,3143.17,3126.89,3139.56,167804990,185981550592.0],[20161223,3139.56,3134.9300000000003,3138.4,3103.75,3110.15,166176769,189281173504.0],[20161226,3110.15,3095.58,3122.88,3068.42,3122.57,152571881,170555604992.0],[20161227,3122.57,3117.39,3127.88,3113.75,3114.66,141528939,162193915904.0],[20161228,3114.66,3113.77,3118.78,3094.55,3102.2400000000002,135727087,154329645056.0],[20161229,3102.2400000000002,3095.84,3111.8,3087.34,3096.1,132623292,149919186944.0],[20161230,3096.1,3097.35,3108.84,3089.9900000000002,3103.64,133267130,151732781056.0],[20170103,3103.64,3105.31,3136.46,3105.31,3135.92,141567187,159887147008.0],[20170104,3135.92,3133.79,3160.1,3130.11,3158.79,167860850,195914285056.0],[20170105,3158.79,3157.91,3168.5,3154.28,3165.41,174727645,199692025856.0],[20170106,3165.41,3163.78,3172.03,3153.03,3154.32,183708966,207296036864.0],[20170109,3154.32,3148.53,3173.14,3147.7400000000002,3171.2400000000002,171714075,192110575616.0],[20170110,3171.2400000000002,3167.57,3174.58,3157.33,3161.67,179759216,194963210240.0],[20170111,3161.67,3156.69,3167.03,3136.27,3136.75,178362221,189186457600.0],[20170112,3136.75,3133.6,3144.9700000000003,3115.98,3119.29,148889240,161922301952.0],[20170113,3119.29,3116.08,3130.51,3102.16,3112.76,156274214,174438547456.0],[20170116,3112.76,3104.4900000000002,3105.14,3044.29,3103.4300000000003,257885996,262826049536.0],[20170117,3103.4300000000003,3087.03,3108.91,3072.34,3108.77,136157861,154757562368.0],[20170118,3108.77,3104.77,3123.7200000000003,3098.59,3113.01,131780128,144546725888.0],[20170119,3113.01,3104.9700000000003,3115.78,3094.01,3101.3,123851420,139280465920.0],[20170120,3101.3,3095.82,3125.66,3095.21,3123.14,122366777,141471809536.0],[20170123,3123.14,3125.42,3145.84,3125.42,3136.77,132660392,148145733632.0],[20170124,3136.77,3134.59,3149.53,3131.2200000000003,3142.55,125973881,134553853952.0],[20170125,3142.55,3137.65,3151.4700000000003,3133.19,3149.55,112073827,126765826048.0],[20170126,3149.55,3149.2200000000003,3163.1,3148.91,3159.17,113876772,125013196800.0],[20170203,3159.17,3160.08,3162.6800000000003,3136.01,3140.17,92224736,108023660544.0],[20170206,3140.17,3143.09,3158.84,3135.39,3156.98,127198283,150067691520.0],[20170207,3156.98,3154.4,3159.54,3140.04,3153.09,128337442,152559091712.0],[20170208,3153.09,3148.09,3167.4500000000003,3132.03,3166.98,144920187,170854121472.0],[20170209,3166.98,3164.69,3186.84,3162.57,3183.1800000000003,191640327,209723162624.0],[20170210,3183.1800000000003,3183.01,3205.05,3182.8,3196.7000000000003,239348913,245772156928.0],[20170213,3196.7000000000003,3198.9900000000002,3219.41,3198.9900000000002,3216.84,220191508,236158763008.0],[20170214,3216.84,3216.14,3219.4,3205.29,3217.9300000000003,188798088,204253822976.0],[20170215,3217.9300000000003,3215.46,3236.0,3206.56,3212.9900000000002,241507706,257965244416.0],[20170216,3212.9900000000002,3210.36,3230.28,3207.79,3229.62,216955942,226587607040.0],[20170217,3229.62,3227.71,3238.4,3199.42,3202.08,226228177,248572755968.0],[20170220,3202.08,3198.96,3241.46,3198.96,3239.96,232152096,250276134912.0],[20170221,3239.96,3242.2200000000003,3254.34,3239.88,3253.33,211673066,233551183872.0],[20170222,3253.33,3252.69,3261.38,3243.84,3261.2200000000003,207453776,234815324160.0],[20170223,3261.2200000000003,3258.83,3264.08,3236.36,3251.38,209179800,236822577152.0],[20170224,3251.38,3246.86,3253.96,3233.53,3253.4300000000003,186406362,213839036416.0],[20170227,3253.4300000000003,3249.19,3251.65,3224.09,3228.66,182581071,211395723264.0],[20170228,3228.66,3225.9700000000003,3242.6800000000003,3225.9700000000003,3241.73,151244318,186019282944.0],[20170301,3241.73,3240.07,3259.98,3237.87,3246.9300000000003,190677550,225940963328.0],[20170302,3246.9300000000003,3250.52,3256.81,3228.66,3230.03,181215076,223043960832.0],[20170303,3230.03,3219.2000000000003,3221.16,3206.61,3218.31,157082368,192707919872.0],[20170306,3218.31,3217.33,3234.66,3215.07,3233.87,156092158,193769177088.0],[20170307,3233.87,3233.09,3242.66,3226.82,3242.41,164064235,209931206656.0],[20170308,3242.41,3240.53,3245.3,3230.61,3240.66,160731388,198225788928.0],[20170309,3240.66,3233.7000000000003,3233.88,3205.28,3216.75,167371108,199217643520.0],[20170310,3216.75,3213.73,3222.32,3208.4500000000003,3212.76,136672743,173663174656.0],[20170313,3212.76,3209.4500000000003,3237.12,3193.16,3237.02,163673760,206919745536.0],[20170314,3237.02,3235.25,3246.33,3231.52,3239.33,146946022,191535120384.0],[20170315,3239.33,3235.4,3243.71,3227.7400000000002,3241.76,144055682,185727254528.0],[20170316,3241.76,3247.16,3269.77,3247.16,3268.94,189416002,244508344320.0],[20170317,3268.94,3271.87,3274.19,3232.28,3237.4500000000003,200583223,262184042496.0],[20170320,3237.4500000000003,3241.11,3251.13,3228.12,3250.81,170548430,213951758336.0],[20170321,3250.81,3250.25,3262.2200000000003,3246.7000000000003,3261.61,162719306,219121270784.0],[20170322,3261.61,3246.2200000000003,3255.78,3229.13,3245.2200000000003,189731649,244545454080.0],[20170323,3245.2200000000003,3245.81,3262.09,3221.9300000000003,3248.55,193029144,258246688768.0],[20170324,3248.55,3247.35,3275.21,3241.12,3269.4500000000003,219777914,267094163456.0],[20170327,3269.4500000000003,3268.92,3283.2400000000002,3262.12,3266.96,201852675,249185533952.0],[20170328,3266.96,3265.63,3265.63,3246.09,3252.9500000000003,161710013,203452481536.0],[20170329,3252.9500000000003,3252.87,3262.1,3233.28,3241.31,216105575,245371846656.0],[20170330,3241.31,3235.14,3240.02,3195.85,3210.2400000000002,247135479,265694871552.0],[20170331,3210.2400000000002,3206.25,3226.25,3205.54,3222.51,196442922,214036152320.0],[20170405,3222.51,3235.66,3270.65,3233.2400000000002,3270.31,248320202,273201152000.0],[20170406,3270.31,3272.19,3286.67,3265.76,3281.0,245287999,262335594496.0],[20170407,3281.0,3280.62,3295.19,3275.05,3286.62,236108942,266738319360.0],[20170410,3286.62,3285.46,3285.46,3265.01,3269.39,232694616,279415193600.0],[20170411,3269.39,3266.2200000000003,3290.39,3244.4,3288.9700000000003,281281248,326622412800.0],[20170412,3288.9700000000003,3283.84,3284.9300000000003,3262.28,3273.83,269381790,311505518592.0],[20170413,3273.83,3265.2200000000003,3281.14,3261.4900000000002,3275.96,207346875,223287214080.0],[20170414,3275.96,3276.14,3276.71,3238.9,3246.07,214508558,224106676224.0],[20170417,3246.07,3229.9500000000003,3229.9500000000003,3199.91,3222.17,212737189,227214688256.0],[20170418,3222.17,3215.4,3225.05,3196.4900000000002,3196.71,188661353,211866763264.0],[20170419,3196.71,3184.67,3189.44,3147.07,3170.69,213238075,225806057472.0],[20170420,3170.69,3165.67,3178.1800000000003,3148.1800000000003,3172.1,190873985,220098232320.0],[20170421,3172.1,3170.29,3180.79,3158.63,3173.15,164761740,184131436544.0],[20170424,3173.15,3164.25,3164.25,3111.21,3129.53,186277434,197845254144.0],[20170425,3129.53,3123.89,3145.27,3117.4500000000003,3134.57,153418307,174129250304.0],[20170426,3134.57,3132.92,3152.9500000000003,3131.42,3140.85,169878107,197112872960.0],[20170427,3140.85,3131.35,3155.0,3097.33,3152.19,211793073,235748327424.0],[20170428,3152.19,3144.02,3154.73,3136.58,3154.66,162889899,183195762688.0],[20170502,3154.66,3147.23,3154.78,3136.54,3143.71,154222962,176389914624.0],[20170503,3143.71,3138.31,3148.29,3123.75,3135.35,163763924,190236606464.0],[20170504,3135.35,3127.11,3143.82,3111.39,3127.37,177967485,200170848256.0],[20170505,3127.37,3114.77,3117.61,3092.09,3103.04,176213641,200273903616.0],[20170508,3103.04,3090.07,3093.4500000000003,3067.69,3078.61,180526904,198171688960.0],[20170509,3078.61,3064.85,3084.21,3056.56,3080.53,135066674,152795906048.0],[20170510,3080.53,3078.17,3090.82,3051.59,3052.78,160794452,181624143872.0],[20170511,3052.78,3036.79,3063.56,3016.53,3061.5,191341901,197604065280.0],[20170512,3061.5,3054.11,3090.4900000000002,3051.87,3083.51,159684099,175107244032.0],[20170515,3083.51,3085.9300000000003,3098.91,3085.9300000000003,3090.23,135660728,158269603840.0],[20170516,3090.23,3082.87,3113.51,3060.53,3112.96,173775564,193292107776.0],[20170517,3112.96,3107.8,3119.58,3101.3,3104.44,168674158,194560589824.0],[20170518,3104.44,3082.33,3103.44,3077.96,3090.14,148620035,168149516288.0],[20170519,3090.14,3086.71,3095.48,3081.28,3090.63,129635230,150164226048.0],[20170522,3090.63,3087.17,3103.94,3063.15,3075.6800000000003,153683730,170340974592.0],[20170523,3075.6800000000003,3069.39,3084.2400000000002,3050.84,3061.9500000000003,178310599,195073654784.0],[20170524,3061.9500000000003,3047.57,3064.81,3022.3,3064.08,139813353,152669208576.0],[20170525,3064.08,3055.34,3114.66,3052.83,3107.83,191391841,201910124544.0],[20170526,3107.83,3101.29,3120.66,3100.39,3110.06,155923486,171327389696.0],[20170531,3110.06,3125.33,3143.28,3111.56,3117.1800000000003,152950430,177913315328.0],[20170601,3117.1800000000003,3108.42,3113.52,3097.6800000000003,3102.62,163015719,180782628864.0],[20170602,3102.62,3094.23,3110.39,3081.85,3105.54,142504925,154454343680.0],[20170605,3105.54,3102.11,3105.51,3084.83,3091.66,132570300,143429795840.0],[20170606,3091.66,3084.54,3102.86,3078.79,3102.13,113439963,127804620800.0],[20170607,3102.13,3101.76,3140.77,3098.9500000000003,3140.32,173229014,194287943680.0],[20170608,3140.32,3136.4700000000003,3153.26,3132.83,3150.33,152277659,178894290944.0],[20170609,3150.33,3147.4500000000003,3165.92,3146.11,3158.4,160136334,181584887808.0],[20170612,3158.4,3149.53,3164.9500000000003,3135.31,3139.88,146729425,170223271936.0],[20170613,3139.88,3134.01,3155.9900000000002,3131.04,3153.7400000000002,128318279,148457865216.0],[20170614,3153.7400000000002,3146.75,3149.17,3125.35,3130.67,138347042,160641236992.0],[20170615,3130.67,3125.59,3137.59,3117.08,3132.4900000000002,146954245,171124523008.0],[20170616,3132.4900000000002,3126.37,3134.25,3117.86,3123.17,129652758,149215477760.0],[20170619,3123.17,3122.16,3146.77,3121.78,3144.37,134891758,151741792256.0],[20170620,3144.37,3148.02,3150.46,3134.61,3140.01,141191802,162498019328.0],[20170621,3140.01,3148.9900000000002,3157.03,3132.62,3156.21,136688268,167048216576.0],[20170622,3156.21,3152.2400000000002,3186.98,3146.64,3147.4500000000003,191344006,220438446080.0],[20170623,3147.4500000000003,3138.44,3158.05,3118.09,3157.87,154843648,175568519168.0],[20170626,3157.87,3157.0,3187.89,3156.98,3185.44,173579211,200419295232.0],[20170627,3185.44,3183.42,3193.46,3172.46,3191.2000000000003,148201198,167523794944.0],[20170628,3191.2000000000003,3183.63,3193.44,3170.79,3173.2000000000003,146516720,162081095680.0],[20170629,3173.2000000000003,3174.98,3188.77,3174.28,3188.06,128755470,147249790976.0],[20170630,3188.06,3176.9500000000003,3193.2400000000002,3171.57,3192.4300000000003,121464543,143195602944.0],[20170703,3192.4300000000003,3192.0,3196.29,3177.02,3195.91,140305717,156575776768.0],[20170704,3195.91,3192.89,3193.06,3174.31,3182.8,141114967,161454555136.0],[20170705,3182.8,3179.2200000000003,3207.31,3174.71,3207.13,148296483,173554008064.0],[20170706,3207.13,3203.86,3215.9500000000003,3188.77,3212.44,175809287,202209624064.0],[20170707,3212.44,3203.82,3219.52,3195.29,3217.96,176715416,201938321408.0],[20170710,3217.96,3208.46,3223.34,3203.21,3212.63,198928010,222828314624.0],[20170711,3212.63,3201.52,3226.91,3199.2200000000003,3203.04,187837262,205493370880.0],[20170712,3203.04,3201.9300000000003,3215.2000000000003,3177.9300000000003,3197.54,186900880,201799614464.0],[20170713,3197.54,3192.36,3219.27,3190.34,3218.16,195303611,210820890624.0],[20170714,3218.16,3212.03,3222.98,3204.85,3222.42,160126773,174312144896.0],[20170717,3222.42,3219.79,3230.35,3139.5,3176.46,266205274,274653249536.0],[20170718,3176.46,3159.73,3187.67,3150.13,3187.57,190623060,196452368384.0],[20170719,3187.57,3181.4,3232.94,3179.73,3230.98,272420726,269771014144.0],[20170720,3230.98,3227.51,3246.2400000000002,3225.4300000000003,3244.86,232108392,245825421312.0],[20170721,3244.86,3236.59,3247.71,3231.96,3237.98,206003251,221956915200.0],[20170724,3237.98,3230.9,3261.1,3230.07,3250.6,233056399,250631192576.0],[20170725,3250.6,3249.14,3261.65,3233.14,3243.69,205573873,213405499392.0],[20170726,3243.69,3244.46,3264.85,3228.04,3247.67,213542005,228460511232.0],[20170727,3247.67,3243.76,3251.9300000000003,3220.64,3249.78,228485945,242572083200.0],[20170728,3249.78,3240.17,3256.37,3232.96,3253.2400000000002,182226880,198428590080.0],[20170731,3253.2400000000002,3252.75,3276.9500000000003,3251.19,3273.03,246039440,253525917696.0],[20170801,3273.03,3274.37,3292.64,3273.5,3292.64,237194594,256419938304.0],[20170802,3292.64,3288.52,3305.4300000000003,3282.04,3285.06,266730628,279352344576.0],[20170803,3285.06,3279.9900000000002,3293.37,3262.16,3272.9300000000003,233277004,243549536256.0],[20170804,3272.9300000000003,3269.32,3287.19,3261.31,3262.08,275906340,285634756608.0],[20170807,3262.08,3257.67,3280.1,3243.7200000000003,3279.46,231173379,231874379776.0],[20170808,3279.46,3277.19,3285.48,3269.66,3281.87,252043537,255770181632.0],[20170809,3281.87,3277.81,3277.94,3263.85,3275.57,235597907,237815119872.0],[20170810,3275.57,3269.73,3282.52,3236.1800000000003,3261.75,240684622,251854045184.0],[20170811,3261.75,3237.92,3245.12,3200.75,3208.54,262962995,266998267904.0],[20170814,3208.54,3206.04,3240.05,3206.04,3237.36,190346796,209096081408.0],[20170815,3237.36,3235.23,3263.59,3235.1,3251.26,182297997,204595855360.0],[20170816,3251.26,3247.85,3248.78,3228.87,3246.4500000000003,176852051,200832532480.0],[20170817,3246.4500000000003,3253.85,3269.14,3251.46,3268.4300000000003,203622551,228376936448.0],[20170818,3268.4300000000003,3253.2400000000002,3275.08,3248.08,3268.7200000000003,191122483,218437746688.0],[20170821,3268.7200000000003,3274.58,3287.52,3270.48,3286.91,186122483,209718591488.0],[20170822,3286.91,3287.61,3293.48,3274.94,3290.23,186537991,222927486976.0],[20170823,3290.23,3283.8,3299.46,3274.44,3287.7000000000003,179832208,204330418176.0],[20170824,3287.7000000000003,3287.96,3297.9900000000002,3266.36,3271.51,163468937,186245054464.0],[20170825,3271.51,3271.46,3331.91,3271.46,3331.52,205839482,227141025792.0],[20170828,3331.52,3336.13,3375.03,3336.13,3362.65,257461438,305319870464.0],[20170829,3362.65,3362.06,3374.59,3354.46,3365.23,219504535,268916097024.0],[20170830,3365.23,3361.82,3376.65,3357.08,3363.63,246863312,279640801280.0],[20170831,3363.63,3361.46,3367.36,3340.69,3360.81,234419781,269133103104.0],[20170901,3360.81,3365.9900000000002,3381.9300000000003,3358.4700000000003,3367.12,282497584,313722077184.0],[20170904,3367.12,3369.7200000000003,3381.4,3359.13,3379.58,267427849,296348418048.0],[20170905,3379.58,3377.2000000000003,3390.82,3371.57,3384.32,216552946,245596602368.0],[20170906,3384.32,3372.4300000000003,3391.01,3364.76,3385.39,229090785,262034653184.0],[20170907,3385.39,3383.63,3387.8,3363.1800000000003,3365.5,221118685,264037023744.0],[20170908,3365.5,3364.4300000000003,3380.89,3353.69,3365.2400000000002,198405184,235160223744.0],[20170911,3365.2400000000002,3365.35,3384.81,3360.05,3376.42,219011019,256888815616.0],[20170912,3376.42,3381.4900000000002,3391.07,3370.85,3379.4900000000002,272910319,325024940032.0],[20170913,3379.4900000000002,3374.7200000000003,3387.14,3366.54,3384.15,194550715,230733414400.0],[20170914,3384.15,3383.4700000000003,3391.64,3361.33,3371.4300000000003,221306487,256744423424.0],[20170915,3371.4300000000003,3365.15,3365.53,3345.33,3353.62,219765816,252910682112.0],[20170918,3353.62,3352.51,3371.75,3352.51,3362.86,190319676,227938631680.0],[20170919,3362.86,3365.53,3370.4,3344.71,3356.84,191129691,220728737792.0],[20170920,3356.84,3352.1800000000003,3370.1,3346.54,3366.0,192196661,225839071232.0],[20170921,3366.0,3364.7000000000003,3377.88,3356.88,3357.81,197448695,231946125312.0],[20170922,3357.81,3347.16,3356.4500000000003,3334.98,3352.53,179234007,206583463936.0],[20170925,3352.53,3344.59,3350.96,3334.94,3341.55,169621293,202401693696.0],[20170926,3341.55,3336.35,3347.16,3332.6,3343.58,132628595,159039635456.0],[20170927,3343.58,3340.82,3349.69,3340.3,3345.27,143086945,168981331968.0],[20170928,3345.27,3343.84,3344.6,3336.1800000000003,3339.64,149444300,181955624960.0],[20170929,3339.64,3340.31,3357.02,3340.31,3348.94,144862443,175892824064.0],[20171009,3348.94,3403.25,3410.17,3366.9700000000003,3374.38,191736057,227440590848.0],[20171010,3374.38,3373.34,3384.03,3358.8,3382.9900000000002,179423841,231148617728.0],[20171011,3382.9900000000002,3381.4900000000002,3395.78,3379.16,3388.28,181476704,231154499584.0],[20171012,3388.28,3385.53,3390.2000000000003,3372.53,3386.1,161809380,201667870720.0],[20171013,3386.1,3384.4900000000002,3395.75,3383.2400000000002,3390.52,139954764,181118451712.0],[20171016,3390.52,3393.21,3400.51,3374.77,3378.4700000000003,174330620,221650681856.0],[20171017,3378.4700000000003,3373.23,3382.41,3365.56,3372.04,125381725,162910830592.0],[20171018,3372.04,3373.53,3383.23,3371.92,3381.79,157228791,194298773504.0],[20171019,3381.79,3374.64,3378.7400000000002,3359.63,3370.17,158476495,187921285120.0],[20171020,3370.17,3363.51,3379.77,3360.1,3378.65,127172851,155065090048.0],[20171023,3378.65,3382.28,3385.29,3374.71,3380.7000000000003,130846289,164369448960.0],[20171024,3380.7000000000003,3376.6,3388.69,3374.12,3388.25,139897511,178552881152.0],[20171025,3388.25,3384.86,3398.3,3382.03,3396.9,123131222,160060702720.0],[20171026,3396.9,3397.52,3414.2400000000002,3391.4500000000003,3407.57,183768625,238596128768.0],[20171027,3407.57,3404.5,3421.1,3402.11,3416.81,170257173,212377190400.0],[20171030,3416.81,3413.87,3419.73,3357.28,3390.34,208349286,257776648192.0],[20171031,3390.34,3381.0,3397.1,3376.12,3393.34,153498206,199929577472.0],[20171101,3393.34,3393.9700000000003,3410.35,3388.6,3395.91,180566127,231978385408.0],[20171102,3395.91,3391.65,3391.65,3372.21,3383.31,166864267,210014978048.0],[20171103,3383.31,3377.7400000000002,3380.57,3347.36,3371.7400000000002,172714790,207437938688.0],[20171106,3371.7400000000002,3369.69,3389.38,3356.53,3388.17,154636468,204311232512.0],[20171107,3388.17,3389.4700000000003,3415.15,3387.9500000000003,3413.57,190571746,242595954688.0],[20171108,3413.57,3409.15,3434.4900000000002,3404.88,3415.46,185436470,242025594880.0],[20171109,3415.46,3410.67,3428.77,3408.62,3427.79,158650426,205433667584.0],[20171110,3427.79,3423.1800000000003,3438.79,3414.33,3432.67,189276503,255772114944.0],[20171113,3432.67,3435.1800000000003,3449.16,3435.09,3447.84,205389054,266738122752.0],[20171114,3447.84,3446.55,3450.5,3419.69,3429.55,196472674,267435425792.0],[20171115,3429.55,3416.21,3423.75,3396.38,3402.52,168792076,239734194176.0],[20171116,3402.52,3393.19,3409.65,3390.59,3399.25,156684332,220862464000.0],[20171117,3399.25,3392.6800000000003,3403.29,3373.3,3382.91,249458153,313750355968.0],[20171120,3382.91,3361.36,3393.11,3337.12,3392.4,176524683,228308140032.0],[20171121,3392.4,3382.36,3419.8,3377.6,3410.5,196871803,265303851008.0],[20171122,3410.5,3417.33,3442.1800000000003,3404.29,3430.46,213567093,273674731520.0],[20171123,3430.46,3425.01,3429.42,3342.33,3351.92,215265393,270469021696.0],[20171124,3351.92,3340.38,3360.75,3328.33,3353.82,159569663,207623880704.0],[20171127,3353.82,3346.66,3347.05,3315.26,3322.23,166439170,205803405312.0],[20171128,3322.23,3311.23,3333.8,3300.78,3333.66,138247799,167062929408.0],[20171129,3333.66,3335.57,3343.06,3305.57,3337.86,183805932,217769443328.0],[20171130,3337.86,3328.64,3340.92,3306.28,3317.19,156595851,192076791808.0],[20171201,3317.19,3315.11,3324.52,3302.44,3317.62,139198300,177490264064.0],[20171204,3317.62,3310.38,3324.0,3304.1,3309.62,148053288,185025363968.0],[20171205,3309.62,3301.69,3315.7400000000002,3300.51,3303.6800000000003,208278862,243489603584.0],[20171206,3303.6800000000003,3291.31,3296.2000000000003,3254.61,3293.9700000000003,151604452,179174375424.0],[20171207,3293.9700000000003,3283.28,3291.28,3259.16,3272.05,132105900,161764589568.0],[20171208,3272.05,3264.48,3297.13,3258.76,3289.9900000000002,133209314,165761646592.0],[20171211,3289.9900000000002,3290.4900000000002,3322.67,3288.3,3322.2000000000003,131965984,172986433536.0],[20171212,3322.2000000000003,3320.31,3320.31,3280.33,3280.81,124604827,160978616320.0],[20171213,3280.81,3278.4,3304.01,3273.32,3303.04,111998647,145295310848.0],[20171214,3303.04,3302.9300000000003,3309.53,3282.57,3292.44,120544235,151346085888.0],[20171215,3292.44,3287.53,3287.53,3259.39,3266.14,130940618,161877917696.0],[20171218,3266.14,3268.03,3280.54,3254.1800000000003,3267.92,120700389,149738225664.0],[20171219,3267.92,3266.02,3296.94,3266.02,3296.54,115140134,150786588672.0],[20171220,3296.54,3296.7400000000002,3300.21,3276.12,3287.61,137745118,167961853952.0],[20171221,3287.61,3281.12,3309.2200000000003,3267.4,3300.06,142127927,173740097536.0],[20171222,3300.06,3297.69,3307.33,3293.44,3297.06,124047326,152099438592.0],[20171225,3297.06,3296.21,3312.3,3270.44,3280.46,146893635,177293590528.0],[20171226,3280.46,3277.84,3307.3,3274.33,3306.12,142434501,174679261184.0],[20171227,3306.12,3302.46,3307.08,3270.35,3275.78,162674890,198264668160.0],[20171228,3275.78,3272.29,3304.1,3263.73,3296.38,175371670,208019865600.0],[20171229,3296.38,3295.25,3308.23,3292.77,3307.17,141586836,170356752384.0],[20180102,3307.17,3314.03,3349.05,3314.03,3348.33,202278860,227788455936.0],[20180103,3348.33,3347.7400000000002,3379.92,3345.29,3369.11,213836149,258366521344.0],[20180104,3369.11,3371.0,3392.83,3365.3,3385.71,206955288,243090767872.0],[20180105,3385.71,3386.46,3402.07,3380.25,3391.75,213060681,248187846656.0],[20180108,3391.75,3391.55,3412.73,3384.56,3409.48,236165106,286213210112.0],[20180109,3409.48,3406.11,3417.23,3403.59,3413.9,191488551,238249967616.0],[20180110,3413.9,3414.11,3430.21,3398.84,3421.83,209094997,254515445760.0],[20180111,3421.83,3415.59,3426.48,3405.64,3425.35,173812133,218414137344.0],[20180112,3425.35,3423.88,3435.42,3417.98,3428.94,174063404,215961452544.0],[20180115,3428.94,3428.9500000000003,3442.5,3402.31,3410.4900000000002,232009283,286362730496.0],[20180116,3410.4900000000002,3403.4700000000003,3437.58,3401.96,3436.59,211475468,266578821120.0],[20180117,3436.59,3438.58,3465.2000000000003,3430.51,3444.67,261045030,316532686848.0],[20180118,3444.67,3449.88,3476.55,3448.79,3474.75,220039555,267692638208.0],[20180119,3474.75,3481.62,3498.4300000000003,3474.29,3487.86,247536733,294189072384.0],[20180122,3487.86,3476.9900000000002,3503.39,3475.67,3501.36,217487534,261295718400.0],[20180123,3501.36,3504.34,3547.2200000000003,3504.34,3546.51,238705904,282091880448.0],[20180124,3546.51,3553.48,3569.4900000000002,3527.11,3559.4700000000003,252954496,307629228032.0],[20180125,3559.4700000000003,3555.17,3571.48,3528.04,3548.31,243413422,287989530624.0],[20180126,3548.31,3535.4900000000002,3574.9,3534.2000000000003,3558.13,222698295,258149515264.0],[20180129,3558.13,3563.64,3587.03,3510.27,3523.0,236026965,285417013248.0],[20180130,3523.0,3511.5,3523.05,3484.66,3488.01,186369975,224681689088.0],[20180131,3488.01,3470.51,3495.4500000000003,3454.73,3480.83,207253403,242657951744.0],[20180201,3480.83,3478.67,3495.09,3424.42,3446.98,260504707,292882251776.0],[20180202,3446.98,3419.23,3463.16,3388.86,3462.08,208120551,236278759424.0],[20180205,3462.08,3411.67,3487.7200000000003,3406.2400000000002,3487.5,217673754,252198764544.0],[20180206,3487.5,3418.01,3440.12,3364.2200000000003,3370.65,280555477,318818549760.0],[20180207,3370.65,3412.7400000000002,3425.54,3304.01,3309.26,260939714,295264419840.0],[20180208,3309.26,3281.05,3307.16,3225.71,3262.05,201262499,222348689408.0],[20180209,3262.05,3172.85,3180.11,3062.7400000000002,3129.85,256389176,272095084544.0],[20180212,3129.85,3128.37,3168.13,3113.61,3154.13,153310831,171003183104.0],[20180213,3154.13,3176.11,3219.2200000000003,3176.11,3184.96,151527597,172045205504.0],[20180214,3184.96,3188.25,3203.5,3171.38,3199.16,100322827,114552201216.0],[20180222,3199.16,3237.57,3269.92,3234.12,3268.56,138730445,157303881728.0],[20180223,3268.56,3275.4300000000003,3294.13,3258.4900000000002,3289.02,145790368,159502516224.0],[20180226,3289.02,3307.3,3335.9900000000002,3281.62,3329.57,188568602,213333032960.0],[20180227,3329.57,3328.67,3328.67,3284.63,3292.07,174219368,204394381312.0],[20180228,3292.07,3264.06,3277.83,3239.84,3259.41,151043536,180233814016.0],[20180301,3259.41,3235.09,3280.15,3228.58,3273.76,159098320,185277775872.0],[20180302,3273.76,3248.4500000000003,3269.94,3242.27,3254.53,150861063,178602999808.0],[20180305,3254.53,3255.87,3269.4,3236.7200000000003,3256.9300000000003,144835988,174148632576.0],[20180306,3256.9300000000003,3266.4900000000002,3290.25,3243.65,3289.64,195358046,224381796352.0],[20180307,3289.64,3288.86,3308.41,3264.76,3271.67,168665019,193489338368.0],[20180308,3271.67,3268.35,3289.5,3261.55,3288.41,149827519,175895396352.0],[20180309,3288.41,3291.4300000000003,3309.7200000000003,3283.56,3307.17,168424509,202349182976.0],[20180312,3307.17,3319.21,3333.56,3313.56,3326.7000000000003,206532436,247894179840.0],[20180313,3326.7000000000003,3324.12,3333.88,3307.38,3310.2400000000002,177114353,202375118848.0],[20180314,3310.2400000000002,3298.67,3304.98,3287.36,3291.38,157491085,183457628160.0],[20180315,3291.38,3277.51,3297.1,3273.2000000000003,3291.11,148573606,179516620800.0],[20180316,3291.11,3290.21,3300.57,3269.28,3269.88,141203647,167761526784.0],[20180319,3269.88,3264.9300000000003,3280.57,3251.05,3279.25,137954980,169772204032.0],[20180320,3279.25,3257.2200000000003,3292.57,3252.4300000000003,3290.64,139881081,166979878912.0],[20180321,3290.64,3299.73,3314.21,3268.88,3280.9500000000003,168398277,208617684992.0],[20180322,3280.9500000000003,3281.27,3288.8,3242.76,3263.48,150432977,184471732224.0],[20180323,3263.48,3172.77,3188.2400000000002,3110.66,3152.76,275532013,293405065216.0],[20180326,3152.76,3117.32,3134.28,3091.46,3133.7200000000003,186366350,215910252544.0],[20180327,3133.7200000000003,3164.8,3172.78,3143.57,3166.65,189073383,227085090816.0],[20180328,3166.65,3130.57,3165.21,3117.53,3122.29,163500488,208617848832.0],[20180329,3122.29,3127.26,3174.51,3098.25,3160.53,170312384,210920226816.0],[20180330,3160.53,3161.79,3177.7200000000003,3152.89,3168.9,154646596,196006690816.0],[20180402,3168.9,3169.78,3192.34,3159.9900000000002,3163.1800000000003,177727777,226253570048.0],[20180403,3163.1800000000003,3130.01,3144.33,3119.13,3136.63,152216674,189692723200.0],[20180404,3136.63,3147.05,3163.34,3128.87,3131.11,146976682,193492828160.0],[20180409,3131.11,3125.44,3146.09,3110.3,3138.29,139608621,177236918272.0],[20180410,3138.29,3144.26,3190.65,3139.08,3190.32,168201359,206087405568.0],[20180411,3190.32,3197.37,3220.85,3191.59,3208.08,175867197,211420430336.0],[20180412,3208.08,3203.28,3205.25,3177.05,3180.16,148231313,185040060416.0],[20180413,3180.16,3192.04,3197.9,3155.51,3159.05,127552310,163651747840.0],[20180416,3159.05,3152.89,3153.11,3096.1,3110.65,154415695,192233357312.0],[20180417,3110.65,3112.9700000000003,3118.76,3064.03,3066.8,147222846,185428033536.0],[20180418,3066.8,3091.91,3096.89,3041.63,3091.4,159290503,202238967808.0],[20180419,3091.4,3094.27,3127.44,3090.29,3117.38,160056805,196198989824.0],[20180420,3117.38,3105.46,3111.17,3065.92,3071.54,155147091,185139068928.0],[20180423,3071.54,3063.44,3085.06,3045.94,3068.01,131686340,157854793728.0],[20180424,3068.01,3069.75,3136.04,3069.75,3128.9300000000003,162274806,195545006080.0],[20180425,3128.9300000000003,3112.4,3122.91,3107.0,3117.9700000000003,127311053,161298137088.0],[20180426,3117.9700000000003,3119.5,3121.9300000000003,3067.9300000000003,3075.03,133972736,163783770112.0],[20180427,3075.03,3082.41,3088.03,3049.91,3082.23,131225643,179520258048.0],[20180502,3082.23,3087.41,3097.6,3064.76,3081.1800000000003,134184566,168246149120.0],[20180503,3081.1800000000003,3074.52,3105.66,3056.16,3100.86,139985620,173444956160.0],[20180504,3100.86,3093.12,3104.09,3086.78,3091.03,118711265,148436369408.0],[20180507,3091.03,3094.9,3136.84,3091.66,3136.64,138948186,178243862528.0],[20180508,3136.64,3135.3,3169.7000000000003,3134.06,3161.5,146927061,189011640320.0],[20180509,3161.5,3160.14,3165.37,3145.66,3159.15,122637268,153456427008.0],[20180510,3159.15,3169.05,3176.14,3155.53,3174.41,133000756,165440356352.0],[20180511,3174.41,3179.8,3180.76,3162.21,3163.26,130659749,167364296704.0],[20180514,3163.26,3167.04,3183.82,3163.48,3174.03,129327353,172410683392.0],[20180515,3174.03,3180.42,3192.81,3164.52,3192.12,124549051,162990784512.0],[20180516,3192.12,3180.23,3191.9500000000003,3166.81,3169.57,130524968,174590984192.0],[20180517,3169.57,3170.01,3172.77,3148.62,3154.28,113995567,150598844416.0],[20180518,3154.28,3151.08,3193.4500000000003,3144.78,3193.3,136516918,168038055936.0],[20180521,3193.3,3206.1800000000003,3219.7400000000002,3203.34,3213.84,164459413,202663460864.0],[20180522,3213.84,3211.25,3214.59,3192.23,3214.35,144292684,185721667584.0],[20180523,3214.35,3205.44,3205.44,3168.96,3168.96,157807648,199358103552.0],[20180524,3168.96,3167.94,3173.53,3152.07,3154.65,124085800,160658178048.0],[20180525,3154.65,3148.41,3156.73,3131.07,3141.3,128610843,166554042368.0],[20180528,3141.3,3136.81,3149.66,3115.96,3135.08,128755918,168191262720.0],[20180529,3135.08,3129.62,3143.21,3112.15,3120.46,135717800,177826103296.0],[20180530,3120.46,3081.14,3085.4,3041.0,3041.44,155115126,191995199488.0],[20180531,3041.44,3061.83,3098.08,3054.27,3095.4700000000003,140475532,185199034368.0],[20180601,3095.4700000000003,3084.75,3102.09,3059.79,3075.14,129872199,166548881408.0],[20180604,3075.14,3083.4300000000003,3098.4,3076.9900000000002,3091.19,114593902,154671611904.0],[20180605,3091.19,3088.01,3114.77,3080.05,3114.21,118735592,164806311936.0],[20180606,3114.21,3109.17,3117.53,3103.53,3115.1800000000003,120196135,162879963136.0],[20180607,3115.1800000000003,3121.1800000000003,3128.7200000000003,3105.58,3109.5,127784970,167174307840.0],[20180608,3109.5,3100.6,3100.6800000000003,3053.29,3067.15,134688220,161178779648.0],[20180611,3067.15,3057.34,3063.61,3037.91,3052.78,108563786,143037317120.0],[20180612,3052.78,3053.03,3081.4500000000003,3034.1,3079.8,113275096,154469089280.0],[20180613,3079.8,3071.46,3071.46,3044.12,3049.8,119607886,155935260672.0],[20180614,3049.8,3038.07,3066.05,3032.41,3044.16,115469487,147588825088.0],[20180615,3044.16,3037.4500000000003,3048.8,3008.73,3021.9,144532571,162196013056.0],[20180619,3021.9,2982.65,2984.9700000000003,2871.35,2907.82,230550067,241203642368.0],[20180620,2907.82,2889.98,2925.56,2872.16,2915.73,144301420,153334284288.0],[20180621,2915.73,2912.0,2940.59,2872.62,2875.81,154378332,159713165312.0],[20180622,2875.81,2855.59,2891.9700000000003,2837.14,2889.76,126143129,127161475072.0],[20180625,2889.76,2903.4500000000003,2908.62,2857.87,2859.34,121917687,132350468096.0],[20180626,2859.34,2829.9900000000002,2850.2400000000002,2803.79,2844.51,125918468,138447241216.0],[20180627,2844.51,2842.4,2854.26,2798.8,2813.18,129420833,142413496320.0],[20180628,2813.18,2799.9,2825.9900000000002,2782.4500000000003,2786.9,118357907,129687429120.0],[20180629,2786.9,2789.81,2848.37,2782.38,2847.42,125671685,135652376576.0],[20180702,2847.42,2841.58,2845.68,2756.82,2775.56,137035034,147562758144.0],[20180703,2775.56,2774.57,2786.89,2722.4500000000003,2786.89,142498466,161668022272.0],[20180704,2786.89,2776.63,2793.18,2754.16,2759.13,123262181,131016163328.0],[20180705,2759.13,2755.34,2777.52,2727.94,2733.88,129226112,132993671168.0],[20180706,2733.88,2731.35,2768.87,2691.02,2747.23,136294380,148193034240.0],[20180709,2747.23,2752.4500000000003,2815.79,2752.4500000000003,2815.11,121549309,135654522880.0],[20180710,2815.11,2819.71,2828.4900000000002,2800.63,2827.63,117062748,132633116672.0],[20180711,2827.63,2780.7000000000003,2794.36,2752.44,2777.77,126821149,138318168064.0],[20180712,2777.77,2771.04,2844.19,2771.04,2837.66,146980200,170319085568.0],[20180713,2837.66,2831.43,2835.46,2818.85,2831.18,117689348,146300878848.0],[20180716,2831.18,2827.08,2837.51,2804.4900000000002,2814.04,107767151,129411194880.0],[20180717,2814.04,2806.89,2806.92,2774.76,2798.13,105409220,124035194880.0],[20180718,2798.13,2801.78,2818.4,2786.04,2787.26,120961165,138557145088.0],[20180719,2787.26,2791.02,2805.01,2764.4900000000002,2772.55,114486493,129374568448.0],[20180720,2772.55,2769.75,2837.86,2753.84,2829.27,145907688,155661123584.0],[20180723,2829.27,2815.2000000000003,2863.57,2809.62,2859.54,173382797,186996850688.0],[20180724,2859.54,2862.27,2911.46,2862.27,2905.56,229578307,228701880320.0],[20180725,2905.56,2911.4500000000003,2912.31,2894.04,2903.65,167800207,166412075008.0],[20180726,2903.65,2905.79,2915.3,2875.7000000000003,2882.23,168428202,157496688640.0],[20180727,2882.23,2879.69,2889.69,2864.11,2873.59,146371610,132419371008.0],[20180730,2873.59,2871.94,2896.01,2850.3,2869.05,151652249,145988583424.0],[20180731,2869.05,2866.9,2884.68,2854.32,2876.4,118931117,119528767488.0],[20180801,2876.4,2882.51,2897.4,2823.93,2824.53,149514348,151692869632.0],[20180802,2824.53,2815.34,2815.34,2726.48,2768.02,174179003,169769320448.0],[20180803,2768.02,2763.4,2777.66,2740.43,2740.44,127006363,129134690304.0],[20180806,2740.44,2736.53,2760.4700000000003,2692.32,2705.16,129753058,132993802240.0],[20180807,2705.16,2711.7400000000002,2779.37,2696.04,2779.37,149579743,147259490304.0],[20180808,2779.37,2771.13,2779.91,2741.07,2744.07,147688715,139969757184.0],[20180809,2744.07,2729.58,2801.66,2726.2200000000003,2794.38,151660333,151079878656.0],[20180810,2794.38,2791.4,2806.12,2777.51,2795.31,121532232,123112595456.0],[20180813,2795.31,2769.02,2789.8,2742.56,2785.87,127532241,129460543488.0],[20180814,2785.87,2780.7400000000002,2789.44,2766.57,2780.96,109571077,112465395712.0],[20180815,2780.96,2777.25,2777.7000000000003,2721.2400000000002,2723.26,116161787,118707675136.0],[20180816,2723.26,2691.43,2732.9500000000003,2672.7400000000002,2705.19,120277878,117580996608.0],[20180817,2705.19,2723.89,2730.33,2665.59,2668.9700000000003,112445294,115499393024.0],[20180820,2668.9700000000003,2673.07,2698.4700000000003,2653.11,2698.4700000000003,110784164,114047614976.0],[20180821,2698.4700000000003,2700.34,2739.17,2696.29,2733.83,113586839,122260217856.0],[20180822,2733.83,2731.96,2731.96,2709.06,2714.61,93664640,98463973376.0],[20180823,2714.61,2714.87,2736.01,2700.8,2724.62,98446470,107826020352.0],[20180824,2724.62,2717.08,2748.82,2705.32,2729.43,100516269,102665797632.0],[20180827,2729.43,2736.32,2780.9,2736.32,2780.9,132762578,141429686272.0],[20180828,2780.9,2782.29,2791.39,2769.4,2777.98,118749367,125118578688.0],[20180829,2777.98,2774.86,2778.54,2762.35,2769.29,100156929,101220663296.0],[20180830,2769.29,2769.33,2780.53,2736.35,2737.7400000000002,106060943,106400399360.0],[20180831,2737.7400000000002,2730.11,2744.63,2710.54,2725.25,109758742,114813353984.0],[20180903,2725.25,2716.4,2722.85,2692.36,2720.73,102213011,104817688576.0],[20180904,2720.73,2720.65,2756.61,2712.38,2750.58,109010307,113708883968.0],[20180905,2750.58,2741.38,2745.4700000000003,2704.34,2704.34,105002269,107269447680.0],[20180906,2704.34,2697.58,2719.41,2683.7400000000002,2691.59,99017833,106266083328.0],[20180907,2691.59,2696.68,2728.55,2683.7200000000003,2702.3,107523293,113840070656.0],[20180910,2702.3,2698.01,2703.43,2667.32,2669.48,103559170,102860718080.0],[20180911,2669.48,2668.4900000000002,2680.57,2652.7000000000003,2664.8,99865946,96884580352.0],[20180912,2664.8,2659.7400000000002,2672.07,2647.17,2656.11,90026758,93448208384.0],[20180913,2656.11,2679.21,2689.06,2653.19,2686.58,107335014,112464142336.0],[20180914,2686.58,2688.78,2694.92,2675.29,2681.64,100005008,104992358400.0],[20180917,2681.64,2671.29,2671.29,2647.92,2651.79,88238888,86962601984.0],[20180918,2651.79,2644.3,2700.19,2644.3,2699.9500000000003,115767993,113031888896.0],[20180919,2699.9500000000003,2694.8,2746.08,2690.9900000000002,2730.85,141550318,140107005952.0],[20180920,2730.85,2732.17,2743.96,2724.08,2729.2400000000002,111387463,104875868160.0],[20180921,2729.2400000000002,2733.87,2797.4900000000002,2722.03,2797.4900000000002,158016642,148976353280.0],[20180925,2797.4900000000002,2775.07,2790.03,2771.16,2781.14,111983179,108528050176.0],[20180926,2781.14,2785.32,2827.34,2783.34,2806.81,139567706,145058775040.0],[20180927,2806.81,2805.79,2810.51,2786.32,2791.78,123997696,123447713792.0],[20180928,2791.78,2794.26,2821.76,2791.84,2821.35,134290456,125369991168.0],[20181008,2821.35,2768.21,2771.94,2710.18,2716.51,149501388,141531545600.0],[20181009,2716.51,2713.73,2734.31,2711.2000000000003,2721.01,116771899,110292459520.0],[20181010,2721.01,2723.7200000000003,2743.55,2703.06,2725.84,113485736,111312453632.0],[20181011,2725.84,2643.07,2661.29,2560.32,2583.46,197150702,170057760768.0],[20181012,2583.46,2574.04,2615.92,2536.67,2606.91,170081635,142803206144.0],[20181015,2606.91,2605.91,2611.9700000000003,2564.7400000000002,2568.1,118576197,105214738432.0],[20181016,2568.1,2567.76,2597.7200000000003,2536.44,2546.33,119419144,106792247296.0],[20181017,2546.33,2574.31,2582.55,2517.57,2561.61,129953997,117388353536.0],[20181018,2561.61,2544.91,2544.91,2485.62,2486.42,125428513,106576764928.0],[20181019,2486.42,2460.08,2553.39,2449.2000000000003,2550.4700000000003,147323558,130095923200.0],[20181022,2550.4700000000003,2565.64,2675.41,2565.64,2654.88,211888449,197309808640.0],[20181023,2654.88,2652.65,2659.81,2583.26,2594.83,178343543,166919405568.0],[20181024,2594.83,2579.9700000000003,2640.4,2577.77,2603.3,160060407,142082162688.0],[20181025,2603.3,2540.93,2606.1,2531.53,2603.8,162032979,137630187520.0],[20181026,2603.8,2610.9,2626.12,2580.85,2598.85,158936119,133415493632.0],[20181029,2598.85,2593.59,2595.54,2529.19,2542.1,134241923,122500038656.0],[20181030,2542.1,2538.57,2586.92,2521.78,2568.05,166682309,152385929216.0],[20181031,2568.05,2573.01,2612.92,2567.03,2602.78,180550348,154894729216.0],[20181101,2602.78,2617.03,2636.8,2603.65,2606.2400000000002,200903932,180253802496.0],[20181102,2606.2400000000002,2649.25,2676.48,2628.87,2676.48,225026921,207861563392.0],[20181105,2676.48,2665.43,2673.19,2639.27,2665.43,193760100,168588918784.0],[20181106,2665.43,2660.7200000000003,2660.86,2635.32,2659.36,163669479,138800939008.0],[20181107,2659.36,2659.84,2675.68,2639.25,2641.34,173201986,147261816832.0],[20181108,2641.34,2660.09,2662.37,2632.3,2635.63,159635487,128668819456.0],[20181109,2635.63,2621.2400000000002,2621.2400000000002,2598.16,2598.87,152446307,121260490752.0],[20181112,2598.87,2593.2000000000003,2631.17,2590.21,2630.52,175031308,142351433728.0],[20181113,2630.52,2600.5,2666.4900000000002,2597.35,2654.88,249282447,189607231488.0],[20181114,2654.88,2648.31,2658.31,2627.96,2632.2400000000002,238449351,176970432512.0],[20181115,2632.2400000000002,2632.14,2668.17,2631.89,2668.17,207848721,171882496000.0],[20181116,2668.17,2669.78,2695.57,2657.03,2679.11,242198849,204983599104.0],[20181119,2679.11,2681.9,2703.51,2674.18,2703.51,231662827,196562714624.0],[20181120,2703.51,2684.29,2690.83,2643.36,2645.85,215891309,180870414336.0],[20181121,2645.85,2619.82,2653.8,2617.78,2651.51,182596447,149375778816.0],[20181122,2651.51,2655.9,2658.0,2634.48,2645.43,149309063,125570170880.0],[20181123,2645.43,2640.67,2642.04,2577.35,2579.48,191474549,149975646208.0],[20181126,2579.48,2580.84,2595.0,2568.04,2575.81,134314540,108158091264.0],[20181127,2575.81,2585.83,2592.54,2566.17,2574.68,123658436,102226558976.0],[20181128,2574.68,2575.4500000000003,2601.96,2561.56,2601.7400000000002,145963473,119578492928.0],[20181129,2601.7400000000002,2613.78,2617.55,2567.44,2567.44,157168738,129472446464.0],[20181130,2567.44,2564.56,2590.21,2555.32,2588.19,139329021,112219824128.0],[20181203,2588.19,2647.13,2665.3,2629.18,2654.8,207478955,187831795712.0],[20181204,2654.8,2651.56,2666.08,2644.9,2665.96,167940558,144143400960.0],[20181205,2665.96,2629.83,2660.39,2625.91,2649.81,154502056,133730205696.0],[20181206,2649.81,2629.82,2633.68,2603.13,2605.18,141661650,129092976640.0],[20181207,2605.18,2609.34,2614.58,2599.28,2605.89,109074993,97727660032.0],[20181210,2605.89,2589.19,2599.76,2576.2400000000002,2584.58,113199669,99148144640.0],[20181211,2584.58,2587.01,2596.15,2583.2000000000003,2594.09,101304364,85404123136.0],[20181212,2594.09,2608.11,2610.01,2595.08,2602.15,103518301,88998199296.0],[20181213,2602.15,2607.14,2645.84,2599.46,2634.05,150738115,132396105728.0],[20181214,2634.05,2627.28,2629.16,2593.7400000000002,2593.7400000000002,145942488,123724988416.0],[20181217,2593.7400000000002,2587.26,2598.9700000000003,2573.87,2597.9700000000003,117363250,102960848896.0],[20181218,2597.9700000000003,2583.63,2599.15,2563.57,2576.65,117033370,99306536960.0],[20181219,2576.65,2578.68,2579.87,2547.08,2549.56,107661797,93713178624.0],[20181220,2549.56,2544.51,2554.86,2516.02,2536.27,120566496,103504986112.0],[20181221,2536.27,2526.55,2527.42,2498.69,2516.25,115671200,101360623616.0],[20181224,2516.25,2506.7400000000002,2529.44,2500.44,2527.01,97339852,85760933888.0],[20181225,2527.01,2503.9500000000003,2513.96,2462.84,2504.82,140670560,114766012416.0],[20181226,2504.82,2501.12,2513.83,2492.08,2498.29,108799629,93989535744.0],[20181227,2498.29,2527.7200000000003,2532.0,2483.09,2483.09,135406843,112479764480.0],[20181228,2483.09,2483.62,2505.11,2478.33,2493.9,119245250,105980854272.0],[20190102,2493.9,2497.88,2500.28,2456.42,2465.29,109932013,97592573952.0],[20190103,2465.29,2461.78,2488.48,2455.93,2464.36,124397497,106922786816.0],[20190104,2464.36,2446.02,2515.32,2440.91,2514.87,168877667,139298668544.0],[20190107,2514.87,2528.7000000000003,2536.98,2515.51,2533.09,177305010,145513234432.0],[20190108,2533.09,2530.3,2531.35,2520.16,2526.46,158099181,123379040256.0],[20190109,2526.46,2536.42,2574.41,2536.16,2544.35,191887930,160812531712.0],[20190110,2544.35,2543.85,2551.83,2531.66,2535.1,159874326,132692328448.0],[20190111,2535.1,2539.55,2554.79,2533.36,2553.83,149444100,122375659520.0],[20190114,2553.83,2553.33,2556.29,2533.01,2535.77,144825464,116243415040.0],[20190115,2535.77,2537.37,2571.5,2532.43,2570.35,160265530,137374982144.0],[20190116,2570.35,2569.07,2574.2400000000002,2563.01,2570.42,149301539,126876311552.0],[20190117,2570.42,2573.58,2582.56,2557.71,2559.64,162468134,127546130432.0],[20190118,2559.64,2567.7400000000002,2598.88,2565.9,2596.01,190767237,151270424576.0],[20190121,2596.01,2599.06,2618.98,2599.06,2610.51,163425115,139915493376.0],[20190122,2610.51,2609.64,2609.64,2573.06,2579.7000000000003,152537773,122995433472.0],[20190123,2579.7000000000003,2575.26,2589.51,2572.41,2581.0,131426798,105101320192.0],[20190124,2581.0,2584.65,2597.29,2569.7000000000003,2591.69,154042046,131575037952.0],[20190125,2591.69,2596.26,2617.0,2595.63,2601.7200000000003,159394026,135415169024.0],[20190128,2601.7200000000003,2615.71,2630.32,2591.1,2596.98,146981765,127465635840.0],[20190129,2596.98,2592.36,2601.7400000000002,2559.98,2594.25,155581112,126749048832.0],[20190130,2594.25,2584.75,2598.82,2575.41,2575.58,120502571,101103927296.0],[20190131,2575.58,2581.33,2606.63,2571.58,2584.57,154303869,126013243392.0],[20190201,2584.57,2597.78,2618.48,2590.55,2618.23,131986850,111522627584.0],[20190211,2618.23,2613.17,2654.1,2613.17,2653.9,154898858,137307193344.0],[20190212,2653.9,2654.04,2674.48,2648.83,2671.89,184101179,156741533696.0],[20190213,2671.89,2674.52,2727.08,2666.52,2721.07,243794010,207125315584.0],[20190214,2721.07,2715.54,2729.46,2707.4900000000002,2719.7000000000003,197037349,170330832896.0],[20190215,2719.7000000000003,2712.79,2715.63,2679.79,2682.39,196004265,169823256576.0],[20190218,2682.39,2699.82,2754.36,2699.82,2754.36,260436007,224184074240.0],[20190219,2754.36,2759.5,2780.78,2737.59,2755.65,288046271,247121051648.0],[20190220,2755.65,2761.06,2767.41,2739.98,2761.2200000000003,245972527,205446922240.0],[20190221,2761.2200000000003,2759.94,2794.01,2744.98,2751.8,298649969,253033381888.0],[20190222,2751.8,2749.46,2804.23,2736.33,2804.23,301481411,264518877184.0],[20190225,2804.23,2838.39,2961.8,2838.39,2961.28,528658590,465991434240.0],[20190226,2961.28,2969.1,2995.68,2938.62,2941.52,565557967,492396544000.0],[20190227,2941.52,2939.93,2997.4900000000002,2924.64,2953.82,474976453,411837628416.0],[20190228,2953.82,2950.05,2965.3,2930.2000000000003,2940.9500000000003,350206602,298763943936.0],[20190301,2940.9500000000003,2954.4,2994.01,2930.83,2994.01,345786200,307337658368.0],[20190304,2994.01,3015.94,3090.8,3006.94,3027.58,525649436,480603668480.0],[20190305,3027.58,3019.88,3054.96,3009.4500000000003,3054.25,424142529,382768545792.0],[20190306,3054.25,3060.4300000000003,3103.83,3050.11,3102.1,555006365,485478334464.0],[20190307,3102.1,3103.67,3129.94,3074.98,3106.42,583817065,525725237248.0],[20190308,3106.42,3038.34,3075.05,2969.58,2969.86,577855473,525598261248.0],[20190311,2969.86,2969.08,3028.25,2963.58,3026.9900000000002,426213029,404368424960.0],[20190312,3026.9900000000002,3049.08,3093.39,3029.9,3060.31,511173158,487066632192.0],[20190313,3060.31,3062.33,3065.29,3013.93,3026.9500000000003,453214625,451247308800.0],[20190314,3026.9500000000003,3013.6,3041.16,2968.82,2990.69,373141798,356240359424.0],[20190315,2990.69,3000.88,3048.12,2999.43,3021.75,341206139,344721489920.0],[20190318,3021.75,3027.8,3096.42,3009.51,3096.42,397797179,398469595136.0],[20190319,3096.42,3099.9,3113.4300000000003,3076.36,3090.98,350908860,353216790528.0],[20190320,3090.98,3084.17,3102.52,3053.4500000000003,3090.64,358557505,349295411200.0],[20190321,3090.64,3094.12,3125.02,3086.85,3101.46,414251182,403939819520.0],[20190322,3101.46,3100.73,3107.28,3064.88,3104.15,364848346,356678336512.0],[20190325,3104.15,3058.8,3087.0,3041.9500000000003,3043.03,380278762,375375659008.0],[20190326,3043.03,3057.56,3062.69,2988.4900000000002,2997.1,353498021,341444820992.0],[20190327,2997.1,3012.26,3022.76,2987.77,3022.7200000000003,291390357,295075971072.0],[20190328,3022.7200000000003,3009.8,3025.78,2991.78,2994.94,288106425,289554563072.0],[20190329,2994.94,3000.68,3093.03,2999.9900000000002,3090.76,375082991,386699624448.0],[20190401,3090.76,3111.66,3176.62,3111.66,3170.36,466124693,480085934080.0],[20190402,3170.36,3183.27,3193.27,3164.91,3176.82,447068981,462662074368.0],[20190403,3176.82,3159.15,3219.26,3152.33,3216.3,430548635,442622050304.0],[20190404,3216.3,3233.69,3254.14,3216.85,3246.57,469117669,475156381696.0],[20190408,3246.57,3271.27,3288.4500000000003,3210.52,3244.81,504518403,506431242240.0],[20190409,3244.81,3240.39,3251.65,3215.7000000000003,3239.66,364169997,380272967680.0],[20190410,3239.66,3224.65,3264.78,3204.88,3241.9300000000003,380134408,395669962752.0],[20190411,3241.9300000000003,3241.55,3254.13,3185.55,3189.96,353031879,360684552192.0],[20190412,3189.96,3184.86,3199.28,3168.04,3188.63,289788996,288908967936.0],[20190415,3188.63,3233.46,3253.98,3177.27,3177.79,348809785,355666132992.0],[20190416,3177.79,3164.4,3253.6,3153.21,3253.6,357918752,360166621184.0],[20190417,3253.6,3250.15,3275.33,3239.8,3263.12,357541796,354509881344.0],[20190418,3263.12,3261.07,3271.39,3241.83,3250.2000000000003,325539942,323508174848.0],[20190419,3250.2000000000003,3250.15,3274.33,3226.81,3270.8,315198004,315131920384.0],[20190422,3270.8,3278.4900000000002,3279.4900000000002,3206.88,3215.04,353217387,359154286592.0],[20190423,3215.04,3211.87,3231.58,3186.76,3198.59,328361207,324870176768.0],[20190424,3198.59,3203.56,3210.65,3156.61,3201.61,274872164,278410854400.0],[20190425,3201.61,3190.59,3193.75,3123.03,3123.83,325879129,309076099072.0],[20190426,3123.83,3108.16,3129.21,3085.81,3086.4,280873854,274776408064.0],[20190429,3086.4,3090.63,3107.76,3050.03,3062.5,292114886,289063272448.0],[20190430,3062.5,3052.62,3088.41,3052.62,3078.34,222302517,225498136576.0],[20190506,3078.34,2984.73,2986.54,2876.4700000000003,2906.46,326972269,314336509952.0],[20190507,2906.46,2914.29,2937.28,2889.07,2926.39,253281769,245444214784.0],[20190508,2926.39,2873.14,2929.43,2866.7000000000003,2893.76,231530519,218892615680.0],[20190509,2893.76,2871.2000000000003,2888.86,2845.04,2850.9500000000003,200041133,197446877184.0],[20190510,2850.9500000000003,2878.23,2941.4500000000003,2838.38,2939.21,282306808,274176262144.0],[20190513,2939.21,2905.07,2921.41,2892.17,2903.71,212029882,202624122880.0],[20190514,2903.71,2872.83,2909.2000000000003,2872.83,2883.61,208345353,201223307264.0],[20190515,2883.61,2902.64,2945.39,2902.64,2938.68,230519701,226262777856.0],[20190516,2938.68,2933.5,2956.17,2929.06,2955.71,248385701,226203074560.0],[20190517,2955.71,2955.77,2956.78,2873.8,2882.3,266301643,247875174400.0],[20190520,2882.3,2874.8,2882.63,2838.4500000000003,2870.6,209472442,199210778624.0],[20190521,2870.6,2867.71,2919.2400000000002,2862.5,2905.9700000000003,211387022,202777772032.0],[20190522,2905.9700000000003,2905.52,2912.4,2879.64,2891.7000000000003,200026905,193629372416.0],[20190523,2891.7000000000003,2880.84,2885.14,2846.96,2852.52,197340309,192869482496.0],[20190524,2852.52,2847.84,2871.86,2846.02,2853.0,167205490,162689318912.0],[20190527,2853.0,2851.28,2898.13,2833.04,2892.38,196720902,193768718336.0],[20190528,2892.38,2890.27,2924.04,2887.08,2909.91,223310557,227253813248.0],[20190529,2909.91,2894.83,2934.98,2890.66,2914.7000000000003,198958821,202855038976.0],[20190530,2914.7000000000003,2903.42,2907.85,2881.38,2905.81,205758789,197105549312.0],[20190531,2905.81,2904.5,2922.91,2895.58,2898.7000000000003,195230580,191280398336.0],[20190603,2898.7000000000003,2901.7400000000002,2920.83,2875.9,2890.08,215943554,208073326592.0],[20190604,2890.08,2887.64,2888.39,2851.9700000000003,2862.28,188463541,181118910464.0],[20190605,2862.28,2882.94,2888.77,2858.57,2861.42,181561047,175200845824.0],[20190606,2861.42,2862.33,2862.33,2822.19,2827.8,177064411,164850548736.0],[20190610,2827.8,2833.01,2861.13,2824.36,2852.13,166585918,162489827328.0],[20190611,2852.13,2854.07,2927.43,2854.07,2925.7200000000003,260525796,254479990784.0],[20190612,2925.7200000000003,2917.2200000000003,2924.7000000000003,2903.88,2909.38,240255775,223063949312.0],[20190613,2909.38,2905.29,2918.42,2885.92,2910.7400000000002,212957791,191748210688.0],[20190614,2910.7400000000002,2913.0,2924.32,2879.66,2881.9700000000003,215435796,194303115264.0],[20190617,2881.9700000000003,2880.42,2902.48,2877.39,2887.62,153964960,143141634048.0],[20190618,2887.62,2891.09,2898.33,2874.31,2890.16,147705320,136935235584.0],[20190619,2890.16,2944.12,2953.34,2916.2200000000003,2917.8,230756973,225567260672.0],[20190620,2917.8,2917.33,2997.39,2915.09,2987.12,291011537,288296534016.0],[20190621,2987.12,2990.37,3010.35,2989.25,3001.98,286973835,276662452224.0],[20190624,3001.98,3004.29,3012.83,2994.42,3008.15,210493894,211237175296.0],[20190625,3008.15,3004.91,3004.91,2948.9900000000002,2982.07,243699244,244315078656.0],[20190626,2982.07,2964.62,2986.91,2958.46,2976.28,174449533,172516048896.0],[20190627,2976.28,2982.61,3011.54,2981.05,2996.79,195397049,208618651648.0],[20190628,2996.79,2992.2400000000002,2992.2400000000002,2961.2200000000003,2978.88,181431523,183641767936.0],[20190701,2978.88,3024.62,3045.37,3014.69,3044.9,250840433,266541056000.0],[20190702,3044.9,3042.58,3048.48,3033.78,3043.94,214520624,229566611456.0],[20190703,3043.94,3031.83,3031.83,3006.32,3015.26,212296173,218657996800.0],[20190704,3015.26,3015.68,3024.5,2991.91,3005.25,194415133,202266394624.0],[20190705,3005.25,3004.7400000000002,3014.85,2990.92,3011.06,156755429,163180838912.0],[20190708,3011.06,2997.81,2997.81,2918.7200000000003,2933.36,211541268,205568819200.0],[20190709,2933.36,2928.82,2937.76,2912.81,2928.23,145110604,154251427840.0],[20190710,2928.23,2935.19,2936.75,2908.16,2915.3,135483538,141236256768.0],[20190711,2915.3,2928.06,2945.8,2907.89,2917.76,143692522,152181407744.0],[20190712,2917.76,2915.34,2938.53,2905.81,2930.55,137794759,142918877184.0],[20190715,2930.55,2921.55,2955.0,2886.7000000000003,2942.19,167643397,176533209088.0],[20190716,2942.19,2938.64,2944.82,2931.29,2937.62,131811751,140766396416.0],[20190717,2937.62,2933.02,2942.07,2924.46,2931.69,149631616,152162959360.0],[20190718,2931.69,2921.7400000000002,2921.7400000000002,2901.18,2901.18,149888828,149088845824.0],[20190719,2901.18,2909.68,2939.6,2909.68,2924.2000000000003,149469553,149071216640.0],[20190722,2924.2000000000003,2925.79,2927.16,2879.69,2886.9700000000003,180674960,204289441792.0],[20190723,2886.9700000000003,2886.9,2901.36,2883.05,2899.94,129310508,148077346816.0],[20190724,2899.94,2907.93,2936.4500000000003,2907.79,2923.28,155245762,178858098688.0],[20190725,2923.28,2923.19,2937.36,2916.15,2937.36,145684385,175356379136.0],[20190726,2937.36,2928.06,2948.33,2924.4500000000003,2944.54,139343388,158774673408.0],[20190729,2944.54,2943.92,2948.4700000000003,2932.98,2941.01,127991846,147439140864.0],[20190730,2941.01,2946.26,2965.63,2946.26,2952.34,148316462,170866343936.0],[20190731,2952.34,2944.4,2944.4,2926.4900000000002,2932.51,141052348,164607868928.0],[20190801,2932.51,2920.85,2927.34,2901.75,2908.77,142389813,171115642880.0],[20190802,2908.77,2861.33,2872.4700000000003,2851.44,2867.84,184888443,216327405568.0],[20190805,2867.84,2854.58,2863.69,2821.5,2821.5,167419423,196891475968.0],[20190806,2821.5,2776.9900000000002,2787.42,2733.92,2777.56,231123727,255209226240.0],[20190807,2777.56,2789.02,2792.69,2768.68,2768.68,157716752,176475734016.0],[20190808,2768.68,2784.18,2799.69,2782.2400000000002,2794.55,149539564,178156142592.0],[20190809,2794.55,2805.59,2808.33,2770.48,2774.75,148240293,171140333568.0],[20190812,2774.75,2781.98,2814.9900000000002,2776.62,2814.9900000000002,131563433,162523267072.0],[20190813,2814.9900000000002,2798.05,2802.04,2790.61,2797.26,130916505,153957515264.0],[20190814,2797.26,2824.4900000000002,2829.89,2807.7200000000003,2808.91,144014641,173944881152.0],[20190815,2808.91,2762.34,2815.9,2756.83,2815.8,152772152,173670531072.0],[20190816,2815.8,2817.57,2840.32,2811.8,2823.82,148582344,186139377664.0],[20190819,2823.82,2835.52,2883.1,2829.85,2883.1,214546668,247092215808.0],[20190820,2883.1,2879.08,2892.08,2875.0,2880.0,189677206,209774346240.0],[20190821,2880.0,2875.4700000000003,2885.59,2872.56,2880.33,159019665,183187275776.0],[20190822,2880.33,2887.66,2888.5,2867.55,2883.44,149206215,169662169088.0],[20190823,2883.44,2885.15,2902.46,2878.7400000000002,2897.43,159156826,192567132160.0],[20190826,2897.43,2851.02,2870.4900000000002,2849.2400000000002,2863.57,169895363,191036669952.0],[20190827,2863.57,2879.52,2919.64,2879.41,2902.19,208141794,230999687168.0],[20190828,2902.19,2901.63,2905.44,2887.01,2893.76,183097903,201805053952.0],[20190829,2893.76,2896.0,2898.6,2878.59,2890.92,178613082,196332765184.0],[20190830,2890.92,2907.38,2914.58,2874.1,2886.2400000000002,193959951,224751173632.0],[20190902,2886.2400000000002,2886.94,2928.48,2883.68,2924.11,202786807,226043691008.0],[20190903,2924.11,2925.94,2930.15,2915.2000000000003,2930.15,189001216,225070153728.0],[20190904,2930.15,2927.75,2957.41,2925.88,2957.41,225495907,251212693504.0],[20190905,2957.41,2972.66,3015.84,2972.66,2985.86,305438706,340200652800.0],[20190906,2985.86,2996.62,2999.94,2981.6,2999.6,216826035,258318745600.0],[20190909,2999.6,3023.78,3026.2400000000002,3005.69,3024.7400000000002,243377752,286236540928.0],[20190910,3024.7400000000002,3027.41,3027.41,3005.38,3021.2000000000003,240012947,275321749504.0],[20190911,3021.2000000000003,3029.93,3030.56,3004.2200000000003,3008.81,229837362,263389560832.0],[20190912,3008.81,3016.63,3033.4700000000003,3005.19,3031.2400000000002,196968701,224576028672.0],[20190916,3031.2400000000002,3041.92,3042.93,3020.05,3030.75,221878959,237442269184.0],[20190917,3030.75,3023.71,3023.71,2970.57,2978.12,223338061,237738934272.0],[20190918,2978.12,2984.08,2996.4,2982.4,2985.66,168046699,199953629184.0],[20190919,2985.66,2992.92,2999.28,2975.4,2999.28,162690615,193206550528.0],[20190920,2999.28,3004.81,3011.34,2996.19,3006.4500000000003,182145302,218390593536.0],[20190923,3006.4500000000003,2998.4,2998.4,2960.83,2977.08,168139450,199130546176.0],[20190924,2977.08,2979.48,3002.9,2973.76,2985.34,163902761,206245806080.0],[20190925,2985.34,2977.67,2977.67,2955.43,2955.43,168543135,203782750208.0],[20190926,2955.43,2964.48,2970.04,2928.26,2929.09,188932541,216277565440.0],[20190927,2929.09,2929.4900000000002,2939.08,2920.93,2932.17,132905777,153311002624.0],[20190930,2932.17,2927.92,2936.48,2905.19,2905.19,116646811,142591705088.0],[20191008,2905.19,2905.76,2933.02,2905.76,2913.57,125535812,151980785664.0],[20191009,2913.57,2902.08,2924.86,2891.54,2924.86,130424144,150940237824.0],[20191010,2924.86,2923.71,2949.2400000000002,2918.23,2947.71,134239752,157159981056.0],[20191011,2947.71,2954.82,2980.79,2943.01,2973.66,161203746,182747398144.0],[20191014,2973.66,2993.96,3026.38,2989.81,3007.88,208614802,221201760256.0],[20191015,3007.88,3005.66,3005.66,2986.3,2991.05,155376904,169531932672.0],[20191016,2991.05,2992.61,3010.42,2975.92,2978.71,149885496,166791544832.0],[20191017,2978.71,2979.9900000000002,2986.7200000000003,2969.57,2977.33,122527614,136051253248.0],[20191018,2977.33,2982.34,2987.2000000000003,2933.2400000000002,2938.14,149990678,162018279424.0],[20191021,2938.14,2933.9,2940.32,2917.69,2939.62,132475107,145685889024.0],[20191022,2939.62,2945.6,2954.64,2934.39,2954.38,117482048,130381742080.0],[20191023,2954.38,2952.9700000000003,2957.3,2934.63,2941.62,123812881,139653644288.0],[20191024,2941.62,2944.01,2953.04,2927.06,2940.92,126540290,141667237888.0],[20191025,2940.92,2940.4700000000003,2958.2400000000002,2920.52,2954.93,136860706,160224083968.0],[20191028,2954.93,2958.69,2980.13,2956.96,2980.05,173731481,198817005568.0],[20191029,2980.05,2979.04,2979.04,2954.18,2954.18,166110058,195288088576.0],[20191030,2954.18,2949.46,2953.3,2934.83,2939.32,158798110,181529493504.0],[20191031,2939.32,2944.84,2946.75,2923.52,2929.06,161571483,181801943040.0],[20191101,2929.06,2924.34,2959.83,2917.15,2958.2000000000003,159907373,175630843904.0],[20191104,2958.2000000000003,2964.58,2983.06,2964.58,2975.4900000000002,167248364,188710092800.0],[20191105,2975.4900000000002,2977.7000000000003,3008.31,2968.03,2991.56,179891593,203691622400.0],[20191106,2991.56,2992.04,2995.56,2969.7200000000003,2978.6,165263547,183985242112.0],[20191107,2978.6,2978.15,2988.96,2969.12,2978.71,136952678,155834875904.0],[20191108,2978.71,2993.98,2998.76,2962.84,2964.18,149742107,173867220992.0],[20191111,2964.18,2949.96,2949.96,2906.77,2909.9700000000003,157916105,166285148160.0],[20191112,2909.9700000000003,2913.0,2918.3,2891.51,2914.82,129729154,139060723712.0],[20191113,2914.82,2913.02,2913.86,2893.9700000000003,2905.2400000000002,129765841,146943639552.0],[20191114,2905.2400000000002,2907.7400000000002,2917.37,2899.62,2909.87,129145448,151576182784.0],[20191115,2909.87,2911.35,2917.83,2891.2000000000003,2891.34,135519463,152576393216.0],[20191118,2891.34,2889.55,2911.38,2884.09,2909.2000000000003,124433177,144677421056.0],[20191119,2909.2000000000003,2904.28,2933.9900000000002,2902.86,2933.9900000000002,135417604,155770748928.0],[20191120,2933.9900000000002,2928.11,2930.4900000000002,2907.42,2911.05,137357530,158543200256.0],[20191121,2911.05,2902.55,2910.36,2891.53,2903.64,123458607,139851202560.0],[20191122,2903.64,2906.2400000000002,2925.02,2873.9900000000002,2885.29,158623365,180593836032.0],[20191125,2885.29,2885.61,2906.61,2880.65,2906.17,178587429,174234583040.0],[20191126,2906.17,2912.52,2915.04,2897.93,2907.06,170004663,165496766464.0],[20191127,2907.06,2905.4,2914.4900000000002,2893.42,2903.19,133862205,137449701376.0],[20191128,2903.19,2902.36,2909.84,2883.43,2889.69,119522468,122616545280.0],[20191129,2889.69,2885.9700000000003,2892.39,2858.58,2871.98,122612968,140371312640.0],[20191202,2871.98,2874.4500000000003,2888.89,2870.2400000000002,2875.81,128755806,139351769088.0],[20191203,2875.81,2869.88,2884.86,2857.32,2884.7000000000003,123778742,135278608384.0],[20191204,2884.7000000000003,2876.91,2882.5,2869.42,2878.12,125543653,135879221248.0],[20191205,2878.12,2886.52,2902.0,2885.08,2899.4700000000003,143163096,159736594432.0],[20191206,2899.4700000000003,2902.28,2912.01,2894.75,2912.01,134128878,149507325952.0],[20191209,2912.01,2914.46,2919.59,2905.25,2914.48,160796527,174546485248.0],[20191210,2914.48,2908.94,2919.2000000000003,2902.79,2917.32,170123998,180617297920.0],[20191211,2917.32,2922.6,2928.26,2915.0,2924.42,165541087,175716089856.0],[20191212,2924.42,2926.34,2926.34,2913.48,2915.7000000000003,151760804,166044155904.0],[20191213,2915.7000000000003,2937.78,2969.98,2935.85,2967.68,211978585,234036543488.0],[20191216,2967.68,2970.9700000000003,2984.64,2958.71,2984.39,211862119,237666762752.0],[20191217,2984.39,2985.26,3039.38,2982.5,3022.42,293032254,302090911744.0],[20191218,3022.42,3021.4700000000003,3033.23,3011.7200000000003,3017.04,244089691,259173629952.0],[20191219,3017.04,3017.15,3021.42,3007.9900000000002,3017.07,208624264,220688285696.0],[20191220,3017.07,3019.64,3027.48,3002.26,3004.94,215075755,223305039872.0],[20191223,3004.94,2999.04,3009.34,2960.44,2962.75,205716617,218484277248.0],[20191224,2962.75,2965.83,2983.82,2960.68,2982.68,163030250,167366672384.0],[20191225,2982.68,2980.43,2988.29,2970.66,2981.88,175654028,189608558592.0],[20191226,2981.88,2981.25,3007.35,2980.4,3007.35,182440426,195586080768.0],[20191227,3007.35,3006.85,3036.11,3003.63,3005.04,247102779,258118746112.0],[20191230,3005.04,2998.17,3041.4,2983.34,3040.02,248066530,267382996992.0],[20191231,3040.02,3036.39,3051.68,3030.51,3050.12,217429022,226763997184.0],[20200102,3050.12,3066.34,3098.1,3066.34,3085.2000000000003,292470208,327197130752.0],[20200103,3085.2000000000003,3089.02,3093.82,3074.52,3083.79,261496667,289991720960.0],[20200106,3083.79,3070.91,3107.2000000000003,3065.31,3083.41,312575842,331182538752.0],[20200107,3083.41,3085.4900000000002,3105.4500000000003,3084.33,3104.8,276583111,288159236096.0],[20200108,3104.8,3094.2400000000002,3094.2400000000002,3059.13,3066.89,297872553,306517409792.0],[20200109,3066.89,3082.64,3097.33,3080.13,3094.88,243435649,271716024320.0],[20200110,3094.88,3102.29,3105.23,3081.4,3092.29,210442462,241555668992.0],[20200113,3092.29,3091.4900000000002,3115.57,3075.38,3115.57,210621004,258524053504.0],[20200114,3115.57,3120.67,3127.17,3105.61,3106.82,229973769,271542435840.0],[20200115,3106.82,3103.17,3107.94,3082.04,3090.04,202313023,232913453056.0],[20200116,3090.04,3095.73,3096.37,3070.88,3074.08,203375475,236843352064.0],[20200117,3074.08,3081.46,3091.9500000000003,3067.25,3075.5,190304299,242273042432.0],[20200120,3075.5,3082.11,3096.31,3070.48,3095.79,210493341,271122448384.0],[20200121,3095.79,3085.79,3085.79,3051.23,3052.14,234830739,286268096512.0],[20200122,3052.14,3038.4900000000002,3069.25,3006.27,3060.75,223852865,278456926208.0],[20200123,3060.75,3037.9500000000003,3045.04,2955.35,2976.53,272763234,327490371584.0],[20200203,2976.53,2716.7000000000003,2766.58,2716.7000000000003,2746.61,215912103,257019592704.0],[20200204,2746.61,2685.27,2786.16,2685.27,2783.29,364046200,374068477952.0],[20200205,2783.29,2792.37,2842.7400000000002,2778.86,2818.09,309761823,349184131072.0],[20200206,2818.09,2826.89,2876.59,2807.61,2866.51,316392142,358582583296.0],[20200207,2866.51,2858.93,2875.96,2838.77,2875.96,309479642,362384162816.0],[20200210,2875.96,2860.5,2891.85,2851.05,2890.4900000000002,294929784,341520384000.0],[20200211,2890.4900000000002,2894.54,2913.82,2882.2400000000002,2901.67,269168335,302956838912.0],[20200212,2901.67,2895.56,2926.9,2892.42,2926.9,248733429,297534423040.0],[20200213,2926.9,2927.14,2935.41,2901.2400000000002,2906.07,274804844,334526316544.0],[20200214,2906.07,2899.87,2926.94,2899.57,2917.01,250650627,308080377856.0],[20200217,2917.01,2924.9900000000002,2983.64,2924.9900000000002,2983.62,313198007,367014346752.0],[20200218,2983.62,2981.41,2990.6,2960.78,2984.9700000000003,311665913,374998564864.0],[20200219,2984.9700000000003,2979.52,2998.27,2971.82,2975.4,315141151,381331144704.0],[20200220,2975.4,2981.88,3031.37,2968.4500000000003,3030.15,345732881,413761372160.0],[20200221,3030.15,3022.25,3058.9,3020.14,3039.67,364557276,445062086656.0],[20200224,3039.67,3027.89,3042.18,3007.36,3031.23,370430044,451601367040.0],[20200225,3031.23,2982.07,3016.9500000000003,2943.7200000000003,3013.05,441622762,513128628224.0],[20200226,3013.05,2978.42,3028.78,2974.94,2987.93,469049552,495341436928.0],[20200227,2987.93,2992.4900000000002,3009.46,2980.48,2991.33,350523658,395955634176.0],[20200228,2991.33,2924.64,2948.13,2878.54,2880.3,401216914,432657760256.0],[20200302,2880.3,2899.31,2982.51,2899.31,2970.93,367333369,397244203008.0],[20200303,2970.93,3006.89,3026.84,2976.62,2992.9,410108047,447053692928.0],[20200304,2992.9,2981.81,3012.0,2974.36,3011.67,353338278,389893914624.0],[20200305,3011.67,3036.15,3074.26,3022.93,3071.6800000000003,445425806,482770485248.0],[20200306,3071.6800000000003,3039.94,3052.44,3029.46,3034.51,362061533,377388531712.0],[20200309,3034.51,2987.18,2989.21,2940.71,2943.29,414560736,438143844352.0],[20200310,2943.29,2918.93,3000.3,2904.8,2996.76,393296648,425017180160.0],[20200311,2996.76,3001.76,3010.03,2968.52,2968.52,352470970,378766622720.0],[20200312,2968.52,2936.02,2944.4700000000003,2906.28,2923.4900000000002,307778457,328209203200.0],[20200313,2923.4900000000002,2804.23,2910.88,2799.98,2887.43,366450436,393019654144.0],[20200316,2887.43,2897.3,2898.04,2784.66,2789.25,351878665,375626989568.0],[20200317,2789.25,2796.28,2826.91,2715.2200000000003,2779.64,306149677,323012820992.0],[20200318,2779.64,2792.32,2815.87,2728.76,2728.76,291159852,318611390464.0],[20200319,2728.76,2719.41,2736.82,2646.8,2702.13,302302747,330518003712.0],[20200320,2702.13,2727.02,2751.9,2702.4900000000002,2745.62,252019507,281583353856.0],[20200323,2745.62,2677.59,2703.33,2656.5,2660.17,249820250,268423249920.0],[20200324,2660.17,2703.02,2723.41,2667.13,2722.44,257021930,278999302144.0],[20200325,2722.44,2775.3,2788.64,2757.8,2781.59,273144466,293191188480.0],[20200326,2781.59,2761.9,2788.5,2753.43,2764.91,234084022,248279777280.0],[20200327,2764.91,2792.98,2805.55,2771.76,2772.2000000000003,240764066,253630726144.0],[20200330,2772.2000000000003,2739.7200000000003,2759.1,2723.05,2747.21,239706604,250687143936.0],[20200331,2747.21,2767.31,2771.17,2743.12,2750.3,218598674,224271056896.0],[20200401,2750.3,2743.54,2773.36,2731.08,2734.52,217253427,225624653824.0],[20200402,2734.52,2720.23,2780.64,2719.9,2780.64,217864600,233111568384.0],[20200403,2780.64,2773.58,2780.59,2754.07,2763.9900000000002,200837404,214062219264.0],[20200407,2763.9900000000002,2806.9700000000003,2823.28,2801.84,2820.76,270198186,286627790848.0],[20200408,2820.76,2805.92,2823.21,2800.3,2815.37,243515305,253159669760.0],[20200409,2815.37,2825.84,2832.4,2820.43,2825.9,238184843,247392993280.0],[20200410,2825.9,2827.19,2833.02,2789.98,2796.63,233454768,246376300544.0],[20200413,2796.63,2784.6,2792.89,2774.08,2783.05,177124554,184120279040.0],[20200414,2783.05,2794.8,2827.3,2789.43,2827.28,202696569,223605702656.0],[20200415,2827.28,2826.66,2829.75,2808.7000000000003,2811.17,205621146,231631634432.0],[20200416,2811.17,2798.43,2823.34,2796.84,2819.94,203003773,222432608256.0],[20200417,2819.94,2835.56,2854.96,2830.02,2838.4900000000002,245736750,280025235456.0],[20200420,2838.4900000000002,2840.41,2852.9900000000002,2833.26,2852.55,211847078,233759309824.0],[20200421,2852.55,2842.2400000000002,2842.2400000000002,2808.02,2827.01,233235870,248688590848.0],[20200422,2827.01,2814.07,2843.98,2808.48,2843.98,217320000,232796782592.0],[20200423,2843.98,2850.51,2853.64,2835.9,2838.5,248779037,262662045696.0],[20200424,2838.5,2834.94,2834.94,2802.5,2808.53,235185076,244122288128.0],[20200427,2808.53,2812.2400000000002,2832.67,2802.96,2815.4900000000002,210130981,225293713408.0],[20200428,2815.4900000000002,2819.9900000000002,2821.75,2758.25,2810.02,253872745,270534754304.0],[20200429,2810.02,2801.38,2831.76,2800.7400000000002,2822.44,202061807,222720229376.0],[20200430,2822.44,2832.38,2865.59,2832.38,2860.08,242455278,277440921600.0],[20200506,2860.08,2831.63,2879.26,2830.65,2878.14,249826616,303890038784.0],[20200507,2878.14,2876.4700000000003,2882.02,2864.58,2871.52,226736957,268607488000.0],[20200508,2871.52,2882.71,2903.8,2879.2000000000003,2895.34,226822075,276562706432.0],[20200511,2895.34,2901.57,2914.28,2884.38,2894.8,225120410,271930638336.0],[20200512,2894.8,2894.62,2897.9,2871.23,2891.56,197082985,238476214272.0],[20200513,2891.56,2882.96,2900.26,2875.54,2898.05,185061310,223866912768.0],[20200514,2898.05,2887.06,2887.06,2869.18,2870.34,197776202,237336969216.0],[20200515,2870.34,2880.71,2884.2200000000003,2863.37,2868.46,188983592,246878191616.0],[20200518,2868.46,2872.52,2889.98,2862.27,2875.42,226022882,289089585152.0],[20200519,2875.42,2897.69,2900.2200000000003,2887.58,2898.58,197222405,256277807104.0],[20200520,2898.58,2896.4700000000003,2896.4700000000003,2876.18,2883.7400000000002,210519985,269176553472.0],[20200521,2883.7400000000002,2890.7200000000003,2891.52,2864.21,2867.92,203532038,250569932800.0],[20200522,2867.92,2863.05,2863.05,2808.02,2813.77,209063712,245229600768.0],[20200525,2813.77,2816.2400000000002,2821.5,2802.4700000000003,2817.9700000000003,172885557,202115350528.0],[20200526,2817.9700000000003,2827.9,2848.34,2825.9,2846.55,174562369,207427829760.0],[20200527,2846.55,2847.32,2849.0,2831.93,2836.8,198149343,227934388224.0],[20200528,2836.8,2838.21,2861.92,2820.15,2846.2200000000003,207546019,239234252800.0],[20200529,2846.2200000000003,2835.58,2855.38,2829.63,2852.35,206792804,233798991872.0],[20200601,2852.35,2871.96,2917.15,2871.96,2915.43,260196050,307416203264.0],[20200602,2915.43,2916.32,2926.36,2909.13,2921.4,256108049,294402752512.0],[20200603,2921.4,2930.39,2942.76,2922.66,2923.37,255663980,300447825920.0],[20200604,2923.37,2931.84,2932.9700000000003,2910.75,2919.25,226605873,254345986048.0],[20200605,2919.25,2923.19,2930.8,2909.12,2930.8,217360673,253141139456.0],[20200608,2930.8,2941.98,2950.07,2934.21,2937.77,231124360,274611814400.0],[20200609,2937.77,2939.54,2957.12,2932.94,2956.11,209048585,251414691840.0],[20200610,2956.11,2951.28,2951.33,2934.84,2943.75,207925969,243968491520.0],[20200611,2943.75,2939.79,2952.65,2912.19,2920.9,233722947,289023262720.0],[20200612,2920.9,2876.8,2930.26,2872.62,2919.7400000000002,236008642,274321719296.0],[20200615,2919.7400000000002,2908.28,2922.54,2890.03,2890.03,243205046,293361549312.0],[20200616,2890.03,2912.83,2931.78,2909.13,2931.75,223313065,270948564992.0],[20200617,2931.75,2932.67,2936.62,2919.04,2935.87,234654391,278007119872.0],[20200618,2935.87,2929.88,2942.9,2920.11,2939.32,258691377,289367719936.0],[20200619,2939.32,2938.79,2973.32,2935.82,2967.63,264313961,319089115136.0],[20200622,2967.63,2966.9,2983.44,2959.04,2965.27,267883834,346028736512.0],[20200623,2965.27,2960.89,2972.4,2949.85,2970.62,225212208,305378754560.0],[20200624,2970.62,2972.98,2982.94,2971.2200000000003,2979.55,213200732,297008791552.0],[20200629,2979.55,2973.08,2977.91,2951.77,2961.52,220622729,293886001152.0],[20200630,2961.52,2965.11,2990.83,2965.11,2984.67,214957214,297312321536.0],[20200701,2984.67,2991.18,3026.19,2984.98,3025.98,273313140,369883807744.0],[20200702,3025.98,3023.7200000000003,3092.44,3021.67,3090.57,391127996,478216486912.0],[20200703,3090.57,3104.0,3152.81,3104.0,3152.81,458793851,535489347584.0],[20200706,3152.81,3187.84,3337.27,3187.84,3332.88,643878906,724153663488.0],[20200707,3332.88,3380.9500000000003,3407.08,3336.2400000000002,3345.34,657840159,793638404096.0],[20200708,3345.34,3337.55,3421.53,3327.71,3403.44,587081685,696807653376.0],[20200709,3403.44,3403.48,3456.9700000000003,3393.64,3450.59,620001823,751406809088.0],[20200710,3450.59,3418.9300000000003,3433.11,3372.51,3383.32,556120011,703197544448.0],[20200713,3383.32,3379.39,3458.79,3369.04,3443.29,558006875,717397032960.0],[20200714,3443.29,3435.02,3451.2200000000003,3366.08,3414.62,543211492,707327033344.0],[20200715,3414.62,3422.08,3432.4500000000003,3345.75,3361.3,492030542,674727395328.0],[20200716,3361.3,3356.36,3373.53,3209.73,3210.1,490613123,679468335104.0],[20200717,3210.1,3214.4,3252.78,3181.27,3214.13,359652413,486536118272.0],[20200720,3214.13,3243.91,3314.15,3220.6800000000003,3314.15,418555306,544045662208.0],[20200721,3314.15,3330.55,3336.6800000000003,3300.57,3320.89,359252029,488862187520.0],[20200722,3320.89,3315.1800000000003,3381.98,3311.79,3333.16,393335335,540577038336.0],[20200723,3333.16,3306.15,3336.3,3257.83,3325.11,407042499,546887073792.0],[20200724,3325.11,3310.65,3319.13,3184.96,3196.77,427054026,584311832576.0],[20200727,3196.77,3210.39,3221.98,3174.66,3205.23,299319021,402231918592.0],[20200728,3205.23,3226.13,3245.3,3208.4900000000002,3227.96,289377861,389873696768.0],[20200729,3227.96,3221.9900000000002,3294.55,3209.9900000000002,3294.55,324924062,453094408192.0],[20200730,3294.55,3299.57,3312.4500000000003,3282.16,3286.82,340704121,476973989888.0],[20200731,3286.82,3280.8,3333.79,3261.61,3310.01,353758979,495778037760.0],[20200803,3310.01,3332.1800000000003,3368.1,3327.6800000000003,3367.9700000000003,407460867,572430745600.0],[20200804,3367.9700000000003,3376.44,3391.07,3352.5,3371.69,442328551,604942172160.0],[20200805,3371.69,3363.33,3383.64,3333.88,3377.56,385823027,526515044352.0],[20200806,3377.56,3380.76,3392.7000000000003,3334.33,3386.46,415302510,570488258560.0],[20200807,3386.46,3370.59,3374.13,3307.71,3354.04,403929633,561435639808.0],[20200810,3354.04,3341.53,3399.9300000000003,3335.04,3379.25,381379630,527083929600.0],[20200811,3379.25,3379.4900000000002,3409.06,3336.09,3340.29,400452706,514020769792.0],[20200812,3340.29,3327.4900000000002,3335.73,3263.27,3319.27,378328959,480731234304.0],[20200813,3319.27,3328.1800000000003,3338.15,3309.46,3320.73,324291278,387162275840.0],[20200814,3320.73,3315.67,3362.03,3302.7400000000002,3360.1,305998376,367467429888.0],[20200817,3360.1,3373.9,3450.9,3369.37,3438.8,434598260,537425084416.0],[20200818,3438.8,3441.9300000000003,3456.7200000000003,3432.64,3451.09,380729275,493052166144.0],[20200819,3451.09,3444.56,3454.46,3406.16,3408.13,405722214,498262147072.0],[20200820,3408.13,3385.96,3394.56,3352.78,3363.9,335600982,401815535616.0],[20200821,3363.9,3380.23,3393.92,3358.0,3380.6800000000003,287488340,361281748992.0],[20200824,3380.6800000000003,3391.11,3396.57,3368.03,3385.64,266227841,345683394560.0],[20200825,3385.64,3392.88,3408.87,3364.16,3373.58,277113421,355997777920.0],[20200826,3373.58,3371.81,3382.6,3320.14,3329.7400000000002,294451036,381928898560.0],[20200827,3329.7400000000002,3333.4900000000002,3351.83,3312.9900000000002,3350.11,237099353,317153378304.0],[20200828,3350.11,3346.29,3405.88,3339.65,3403.81,271325549,379367030784.0],[20200831,3403.81,3416.55,3442.7400000000002,3395.4700000000003,3395.6800000000003,323473890,436930117632.0],[20200901,3395.6800000000003,3389.7400000000002,3410.61,3381.71,3410.61,246999249,326850969600.0],[20200902,3410.61,3420.4700000000003,3421.4,3377.21,3404.8,261546319,345638993920.0],[20200903,3404.8,3404.03,3425.63,3374.26,3384.98,255346279,350706565120.0],[20200904,3384.98,3336.41,3360.11,3328.55,3355.37,221636550,308179664896.0],[20200907,3355.37,3349.92,3368.2400000000002,3285.63,3292.59,260616567,357726453760.0],[20200908,3292.59,3301.2200000000003,3324.39,3276.44,3316.42,271066278,320229900288.0],[20200909,3316.42,3281.0,3289.61,3238.56,3254.63,351509747,341054521344.0],[20200910,3254.63,3282.23,3285.4700000000003,3227.64,3234.82,312472804,309676736512.0],[20200911,3234.82,3225.78,3262.5,3220.54,3260.35,221698830,254844993536.0],[20200914,3260.35,3275.92,3283.53,3261.15,3278.81,213924137,269219921920.0],[20200915,3278.81,3277.13,3297.69,3263.75,3295.6800000000003,197684400,251763867648.0],[20200916,3295.6800000000003,3293.17,3302.46,3271.08,3283.92,200443364,242270896128.0],[20200917,3283.92,3277.32,3290.41,3248.5,3270.44,202931972,279311056896.0],[20200918,3270.44,3270.91,3338.32,3268.53,3338.09,256260788,337025892352.0],[20200921,3338.09,3348.9,3350.59,3313.07,3316.94,216503093,287691309056.0],[20200922,3316.94,3290.67,3320.23,3265.7000000000003,3274.3,214015065,269113294848.0],[20200923,3274.3,3278.84,3289.76,3264.89,3279.71,169178068,240742432768.0],[20200924,3279.71,3262.88,3265.35,3221.2400000000002,3223.1800000000003,206736011,258259927040.0],[20200925,3223.1800000000003,3234.37,3239.4700000000003,3208.04,3219.42,164822419,220674473984.0],[20200928,3219.42,3224.98,3238.1800000000003,3210.89,3217.53,155982783,209672388608.0],[20200929,3217.53,3231.86,3242.79,3219.79,3224.36,151349870,207307816960.0],[20200930,3224.36,3232.71,3244.91,3202.34,3218.05,153504457,205762854912.0],[20201009,3218.05,3262.61,3280.51,3260.19,3272.08,188325648,264171044864.0],[20201012,3272.08,3287.33,3359.15,3286.11,3358.4700000000003,259622408,355700113408.0],[20201013,3358.4700000000003,3353.12,3361.83,3334.5,3359.75,204926103,288505823232.0],[20201014,3359.75,3353.62,3353.62,3332.96,3340.78,198659382,281159991296.0],[20201015,3340.78,3342.92,3354.58,3330.0,3332.1800000000003,191031282,263848673280.0],[20201016,3332.1800000000003,3334.46,3348.9500000000003,3319.11,3336.36,194295421,253448028160.0],[20201019,3336.36,3351.1,3371.09,3307.84,3312.67,212303540,283882782720.0],[20201020,3312.67,3307.15,3328.1,3293.77,3328.1,165084762,227823370240.0],[20201021,3328.1,3332.15,3332.15,3304.17,3325.02,177632115,246848143360.0],[20201022,3325.02,3315.82,3320.88,3281.37,3312.5,165949987,236428247040.0],[20201023,3312.5,3308.16,3326.05,3276.62,3278.0,174208982,249912885248.0],[20201026,3278.0,3258.7000000000003,3264.4500000000003,3226.6,3251.12,167731795,235462475776.0],[20201027,3251.12,3240.7400000000002,3258.34,3235.54,3254.32,149115566,217487425536.0],[20201028,3254.32,3256.2200000000003,3275.87,3238.38,3269.2400000000002,173181965,256213450752.0],[20201029,3269.2400000000002,3235.76,3289.77,3231.12,3272.73,184703589,278605660160.0],[20201030,3272.73,3278.63,3279.86,3219.42,3224.53,230188803,328917254144.0],[20201102,3224.53,3228.7200000000003,3242.8,3209.91,3225.12,226779137,325321883648.0],[20201103,3225.12,3239.81,3278.38,3237.85,3271.07,215297864,303730163712.0],[20201104,3271.07,3273.4300000000003,3286.62,3254.11,3277.44,188514128,270723842048.0],[20201105,3277.44,3305.58,3320.41,3291.6,3320.13,226801462,316292694016.0],[20201106,3320.13,3326.46,3326.46,3292.15,3312.16,234864132,325485068288.0],[20201109,3312.16,3329.4300000000003,3380.82,3329.4300000000003,3373.73,310219771,429948928000.0],[20201110,3373.73,3387.62,3387.62,3346.17,3360.15,278701113,390008406016.0],[20201111,3360.15,3354.02,3365.84,3339.04,3342.2000000000003,271204653,355802054656.0],[20201112,3342.2000000000003,3344.46,3350.29,3329.4900000000002,3338.6800000000003,216501309,286927421440.0],[20201113,3338.6800000000003,3327.23,3327.23,3291.64,3310.1,227898364,301527957504.0],[20201116,3310.1,3325.62,3346.9700000000003,3313.65,3346.9700000000003,279593761,333750599680.0],[20201117,3346.9700000000003,3347.15,3347.7000000000003,3323.9500000000003,3339.9,283632479,353623375872.0],[20201118,3339.9,3337.33,3358.89,3333.9900000000002,3347.3,287531259,358745374720.0],[20201119,3347.3,3339.09,3367.33,3330.4500000000003,3363.09,253262992,319520178176.0],[20201120,3363.09,3359.6,3380.15,3356.31,3377.73,261271219,312659804160.0],[20201123,3377.73,3384.1,3431.65,3377.9900000000002,3414.4900000000002,373872047,431504359424.0],[20201124,3414.4900000000002,3407.41,3413.9300000000003,3396.2400000000002,3402.82,300994144,359505788928.0],[20201125,3402.82,3417.52,3423.4900000000002,3362.33,3362.33,322110207,383477776384.0],[20201126,3362.33,3360.06,3371.4500000000003,3344.28,3369.73,255886822,317308633088.0],[20201127,3369.73,3373.84,3408.31,3364.4900000000002,3408.31,280649894,326069551104.0],[20201130,3408.31,3418.16,3456.7400000000002,3391.76,3391.76,384989968,454500581376.0],[20201201,3391.76,3388.9900000000002,3457.64,3386.91,3451.94,316188980,385250754560.0],[20201202,3451.94,3453.52,3465.73,3435.87,3449.38,312811114,383340838912.0],[20201203,3449.38,3448.54,3452.16,3428.8,3442.14,298459930,352422297600.0],[20201204,3442.14,3436.73,3448.4,3417.05,3444.58,256276705,329393209344.0],[20201207,3444.58,3446.65,3449.58,3414.31,3416.6,254522508,336836788224.0],[20201208,3416.6,3417.69,3428.66,3403.03,3410.1800000000003,226907328,304635019264.0],[20201209,3410.1800000000003,3416.08,3422.54,3371.92,3371.96,260747424,339317817344.0],[20201210,3371.96,3365.73,3384.89,3357.75,3373.28,247308304,321616347136.0],[20201211,3373.28,3381.01,3383.1800000000003,3325.17,3347.19,298617158,379848818688.0],[20201214,3347.19,3349.53,3371.13,3338.63,3369.12,239807926,316229124096.0],[20201215,3369.12,3366.58,3373.56,3348.42,3367.23,225667402,315289731072.0],[20201216,3367.23,3371.26,3378.66,3359.17,3366.98,220813976,308823392256.0],[20201217,3366.98,3367.28,3406.15,3354.01,3404.87,275463631,364740476928.0],[20201218,3404.87,3400.4900000000002,3413.81,3382.75,3394.9,280992641,354027372544.0],[20201221,3394.9,3394.39,3423.61,3381.12,3420.57,283759794,383898943488.0],[20201222,3420.57,3410.9700000000003,3415.75,3353.86,3356.78,323037654,432199565312.0],[20201223,3356.78,3362.4700000000003,3394.21,3360.2000000000003,3382.32,299523527,413254778880.0],[20201224,3382.32,3382.19,3394.07,3354.02,3363.11,275044450,363321131008.0],[20201225,3363.11,3351.79,3397.01,3348.35,3396.56,294546895,359094452224.0],[20201228,3396.56,3396.36,3412.52,3383.65,3397.29,316181542,398159970304.0],[20201229,3397.29,3399.29,3407.09,3376.09,3379.04,311769185,382102568960.0],[20201230,3379.04,3375.01,3414.4500000000003,3374.42,3414.4500000000003,291023543,377542344704.0],[20201231,3414.4500000000003,3419.73,3474.92,3419.73,3473.07,335673926,450482307072.0],[20210104,3473.07,3474.6800000000003,3511.66,3457.21,3502.96,380790800,523367710720.0],[20210105,3502.96,3492.19,3528.6800000000003,3484.7200000000003,3528.6800000000003,407995934,568019451904.0],[20210106,3528.6800000000003,3530.91,3556.8,3513.13,3550.88,370230926,521799532544.0],[20210107,3550.88,3552.91,3576.2000000000003,3526.62,3576.2000000000003,405348226,545709621248.0],[20210108,3576.2000000000003,3577.69,3588.06,3544.89,3570.11,345557896,502170812416.0],[20210111,3570.11,3571.32,3597.7000000000003,3516.9900000000002,3531.5,362479154,526895939584.0],[20210112,3531.5,3518.01,3608.34,3517.4700000000003,3608.34,323406153,485771182080.0],[20210113,3608.34,3613.28,3622.35,3575.59,3598.65,388127791,554853466112.0],[20210114,3598.65,3584.9300000000003,3599.06,3559.6,3565.9,347666819,511325110272.0],[20210115,3565.9,3566.28,3589.27,3533.79,3566.38,324612744,480343785472.0],[20210118,3566.38,3554.8,3608.77,3544.26,3596.2200000000003,301652565,451740696576.0],[20210119,3596.2200000000003,3596.36,3603.15,3553.02,3566.38,323439541,467402588160.0],[20210120,3566.38,3564.12,3589.96,3556.44,3583.09,272271661,397144752128.0],[20210121,3583.09,3590.92,3636.2400000000002,3585.8,3621.26,327466995,469855240192.0],[20210122,3621.26,3616.54,3616.54,3585.03,3606.75,324463084,485452185600.0],[20210125,3606.75,3605.36,3637.1,3591.02,3624.2400000000002,327341070,527257337856.0],[20210126,3624.2400000000002,3610.9700000000003,3610.9700000000003,3564.7400000000002,3569.4300000000003,278139884,436326662144.0],[20210127,3569.4300000000003,3567.55,3578.8,3546.4900000000002,3573.34,264107161,396270403584.0],[20210128,3573.34,3534.67,3549.54,3496.88,3505.1800000000003,270862461,391574388736.0],[20210129,3505.1800000000003,3521.7200000000003,3531.6,3446.55,3483.07,293662664,416528629760.0],[20210201,3483.07,3477.17,3506.39,3469.88,3505.28,277567901,371473055744.0],[20210202,3505.28,3510.81,3535.5,3495.57,3533.6800000000003,264540630,384127860736.0],[20210203,3533.6800000000003,3531.15,3544.01,3508.51,3517.31,297351716,413731487744.0],[20210204,3517.31,3503.78,3524.7200000000003,3465.77,3501.86,298834854,418742566912.0],[20210205,3501.86,3509.4900000000002,3536.54,3492.96,3496.33,290146174,397391921152.0],[20210208,3496.33,3504.56,3542.21,3492.13,3532.4500000000003,249799619,359187316736.0],[20210209,3532.4500000000003,3539.77,3604.01,3528.6800000000003,3603.4900000000002,253821760,371567984640.0],[20210210,3603.4900000000002,3612.61,3662.77,3612.51,3655.09,257940824,392643379200.0],[20210218,3655.09,3721.09,3731.69,3663.66,3675.36,340309065,483546562560.0],[20210219,3675.36,3661.78,3699.65,3634.02,3696.17,361059804,484990189568.0],[20210222,3696.17,3707.19,3717.27,3642.44,3642.44,488821478,599323115520.0],[20210223,3642.44,3617.7000000000003,3672.15,3617.7000000000003,3636.36,398873174,479631802368.0],[20210224,3636.36,3638.94,3645.65,3531.59,3564.08,362158952,484430413824.0],[20210225,3564.08,3595.54,3608.56,3568.4700000000003,3585.05,366232299,444735029248.0],[20210226,3585.05,3514.56,3550.41,3500.7000000000003,3509.08,333280067,424485912576.0],[20210301,3509.08,3531.48,3552.57,3511.9900000000002,3551.4,315487526,402477056000.0],[20210302,3551.4,3566.85,3566.85,3485.36,3508.59,339830486,427680464896.0],[20210303,3508.59,3500.16,3577.62,3498.7200000000003,3576.9,347656846,415490342912.0],[20210304,3576.9,3546.64,3552.2000000000003,3487.38,3503.4900000000002,393616120,462233731072.0],[20210305,3503.4900000000002,3463.31,3523.57,3456.67,3501.9900000000002,356409223,408849907712.0],[20210308,3501.9900000000002,3524.98,3542.3,3421.2200000000003,3421.41,387047954,453859213312.0],[20210309,3421.41,3415.34,3429.15,3328.31,3359.29,407652539,456196194304.0],[20210310,3359.29,3389.84,3397.03,3354.82,3357.7400000000002,299749166,339571703808.0],[20210311,3357.7400000000002,3369.9,3436.83,3369.9,3436.83,322112044,369805361152.0],[20210312,3436.83,3447.2000000000003,3454.51,3417.2400000000002,3453.08,358027035,381964288000.0],[20210315,3453.08,3441.88,3457.4900000000002,3392.51,3419.9500000000003,367813293,381646503936.0],[20210316,3419.9500000000003,3424.65,3448.88,3406.17,3446.73,316668747,332388499456.0],[20210317,3446.73,3435.73,3454.06,3410.28,3445.55,280059818,306630459392.0],[20210318,3445.55,3449.64,3478.14,3449.38,3463.07,284403891,316529180672.0],[20210319,3463.07,3423.87,3439.52,3389.29,3404.66,309161716,339992281088.0],[20210322,3404.66,3406.12,3443.66,3404.23,3443.44,312559084,332535037952.0],[20210323,3443.44,3445.34,3445.42,3390.05,3411.51,326389409,343477157888.0],[20210324,3411.51,3394.13,3415.3,3362.1800000000003,3367.06,317398697,344800034816.0],[20210325,3367.06,3355.07,3382.23,3344.9700000000003,3363.59,270676097,290223456256.0],[20210326,3363.59,3373.32,3423.2200000000003,3373.32,3418.33,274614987,322408611840.0],[20210329,3418.33,3429.63,3449.83,3409.89,3435.3,284824243,327944110080.0],[20210330,3435.3,3432.53,3457.63,3423.32,3456.6800000000003,285423081,331625660416.0],[20210331,3456.6800000000003,3452.21,3452.21,3420.83,3441.91,283049261,314174111744.0],[20210401,3441.91,3444.81,3470.03,3438.83,3466.33,275244295,292651925504.0],[20210402,3466.33,3472.63,3487.59,3462.83,3484.39,262654873,317953212416.0],[20210406,3484.39,3491.63,3493.28,3471.76,3482.9700000000003,234746671,286329667584.0],[20210407,3482.9700000000003,3483.42,3483.42,3453.19,3479.63,295786978,323650977792.0],[20210408,3479.63,3467.4900000000002,3495.91,3459.32,3482.55,331755329,348011331584.0],[20210409,3482.55,3475.44,3475.4500000000003,3442.14,3450.6800000000003,280085196,306422218752.0],[20210412,3450.6800000000003,3445.9700000000003,3456.16,3403.9,3412.9500000000003,309577239,338890326016.0],[20210413,3412.9500000000003,3411.29,3425.39,3387.9,3396.4700000000003,270626054,290539864064.0],[20210414,3396.4700000000003,3397.02,3420.03,3392.98,3416.7200000000003,233242327,269010075648.0],[20210415,3416.7200000000003,3409.61,3409.61,3373.09,3398.9900000000002,234005054,272569204736.0],[20210416,3398.9900000000002,3407.19,3432.63,3394.13,3426.62,258579672,295951106048.0],[20210419,3426.62,3427.55,3479.01,3414.36,3477.55,302735819,368472457216.0],[20210420,3477.55,3467.15,3494.3,3463.46,3472.94,285300082,358982778880.0],[20210421,3472.94,3456.3,3481.25,3450.11,3472.9300000000003,253777859,323914137600.0],[20210422,3472.9300000000003,3482.83,3485.36,3456.32,3465.11,251114510,317081026560.0],[20210423,3465.11,3462.09,3482.36,3456.33,3474.17,249360433,323015933952.0],[20210426,3474.17,3484.11,3497.12,3438.57,3441.17,276970771,388161667072.0],[20210427,3441.17,3440.09,3443.85,3417.26,3442.61,253032393,327046004736.0],[20210428,3442.61,3432.16,3457.07,3423.33,3457.07,247381120,349669195776.0],[20210429,3457.07,3458.08,3478.23,3447.59,3474.9,276631387,371611598848.0],[20210430,3474.9,3468.3,3469.09,3426.9,3446.86,312660354,401442340864.0],[20210506,3446.86,3446.07,3471.2400000000002,3426.85,3441.28,310424192,400525164544.0],[20210507,3441.28,3446.41,3457.89,3416.78,3418.87,353785389,411078852608.0],[20210510,3418.87,3423.59,3429.7400000000002,3401.9300000000003,3427.9900000000002,374170884,399717564416.0],[20210511,3427.9900000000002,3406.6,3448.1,3384.7000000000003,3441.85,350934112,390326288384.0],[20210512,3441.85,3429.75,3466.37,3428.39,3462.75,311444547,343860412416.0],[20210513,3462.75,3432.14,3448.02,3418.38,3429.54,319325327,356376903680.0],[20210514,3429.54,3436.09,3490.64,3422.57,3490.38,336982309,411116929024.0],[20210517,3490.38,3490.41,3530.51,3490.14,3517.62,322135969,424476770304.0],[20210518,3517.62,3520.65,3529.01,3510.86,3529.01,271308558,336028762112.0],[20210519,3529.01,3521.11,3521.11,3503.82,3510.96,278321117,349973151744.0],[20210520,3510.96,3500.88,3517.7400000000002,3486.07,3506.94,326009333,390355320832.0],[20210521,3506.94,3510.84,3518.38,3479.67,3486.56,283826285,356025925632.0],[20210524,3486.56,3486.27,3498.3,3469.87,3497.28,289509242,367181627392.0],[20210525,3497.28,3502.54,3584.58,3502.44,3581.34,341241127,472213520384.0],[20210526,3581.34,3586.84,3603.4900000000002,3585.37,3593.36,341980288,455831257088.0],[20210527,3593.36,3585.73,3626.36,3579.26,3608.85,309551486,429004226560.0],[20210528,3608.85,3610.77,3622.1800000000003,3582.36,3600.78,349208830,452445044736.0],[20210531,3600.78,3600.07,3615.66,3580.65,3615.48,331523770,449694367744.0],[20210601,3615.48,3608.6,3626.07,3581.91,3624.71,352811413,471663116288.0],[20210602,3624.71,3626.33,3629.29,3584.6,3597.14,348558420,454678052864.0],[20210603,3597.14,3595.42,3618.51,3584.21,3584.21,354233031,443506524160.0],[20210604,3584.21,3565.4700000000003,3618.8,3561.89,3591.84,330893038,435280510976.0],[20210607,3591.84,3597.14,3600.38,3581.9,3599.54,303718677,432219947008.0],[20210608,3599.54,3598.75,3621.52,3563.25,3580.11,304491470,443161804800.0],[20210609,3580.11,3576.8,3598.71,3572.64,3591.4,298323296,403236323328.0],[20210610,3591.4,3587.53,3624.34,3584.13,3610.86,318174808,442117292032.0],[20210611,3610.86,3614.11,3614.4,3587.15,3589.75,360554970,495372697600.0],[20210615,3589.75,3587.4700000000003,3592.9500000000003,3547.19,3556.56,349168566,444719202304.0],[20210616,3556.56,3556.71,3561.09,3513.56,3518.33,312597306,410609319936.0],[20210617,3518.33,3508.32,3534.2000000000003,3507.35,3525.6,277229918,388761026560.0],[20210618,3525.6,3520.5,3535.62,3503.1800000000003,3525.1,296708585,446297407488.0],[20210621,3525.1,3515.5,3540.3,3504.01,3529.1800000000003,280898277,426562781184.0],[20210622,3529.1800000000003,3539.79,3560.19,3536.81,3557.41,307536399,437092253696.0],[20210623,3557.41,3559.4,3577.4700000000003,3549.85,3566.2200000000003,310709518,470347644928.0],[20210624,3566.2200000000003,3568.58,3570.4900000000002,3548.82,3566.65,335440754,461273595904.0],[20210625,3566.65,3567.38,3614.3,3564.52,3607.56,346087832,483898982400.0],[20210628,3607.56,3612.25,3614.36,3594.2200000000003,3606.37,321274974,456029601792.0],[20210629,3606.37,3601.6800000000003,3601.83,3570.53,3573.1800000000003,306071178,440898715648.0],[20210630,3573.1800000000003,3572.62,3594.12,3569.5,3591.2000000000003,268162818,414698373120.0],[20210701,3591.2000000000003,3600.55,3607.7000000000003,3573.94,3588.78,291883192,450639036416.0],[20210702,3588.78,3569.89,3569.89,3514.34,3518.76,291945548,452263182336.0],[20210705,3518.76,3516.92,3534.32,3510.58,3534.32,288094837,445431939072.0],[20210706,3534.32,3533.13,3538.35,3496.9300000000003,3530.26,314070211,492886917120.0],[20210707,3530.26,3508.59,3557.88,3504.4700000000003,3553.7200000000003,318839189,457607643136.0],[20210708,3553.7200000000003,3557.2200000000003,3558.6800000000003,3521.06,3525.5,350877857,526858682368.0],[20210709,3525.5,3512.23,3529.31,3485.05,3524.09,349884317,493020839936.0],[20210712,3524.09,3545.2000000000003,3565.03,3527.39,3547.84,403639558,564759298048.0],[20210713,3547.84,3547.59,3567.48,3542.82,3566.52,362416711,511917228032.0],[20210714,3566.52,3560.83,3560.83,3525.4900000000002,3528.5,372221722,507716403200.0],[20210715,3528.5,3519.06,3565.9300000000003,3514.26,3564.59,363259164,507481849856.0],[20210716,3564.59,3559.53,3566.0,3537.73,3539.3,366014779,518640631808.0],[20210719,3539.3,3530.4900000000002,3544.88,3506.34,3539.12,336760946,486952468480.0],[20210720,3539.12,3515.07,3538.64,3509.19,3536.79,293780594,422649888768.0],[20210721,3536.79,3543.05,3569.09,3543.05,3562.66,338978748,517239996416.0],[20210722,3562.66,3563.66,3576.4700000000003,3558.29,3574.73,381067054,566769483776.0],[20210723,3574.73,3571.7200000000003,3571.85,3541.51,3550.4,446421246,604195127296.0],[20210726,3550.4,3538.01,3538.01,3424.7400000000002,3467.44,442882203,639061196800.0],[20210727,3467.44,3467.4500000000003,3483.87,3380.28,3381.1800000000003,469075443,702741086208.0],[20210728,3381.1800000000003,3355.82,3385.54,3312.7200000000003,3361.59,395825419,564697694208.0],[20210729,3361.59,3403.84,3416.61,3382.57,3411.7200000000003,344569428,539748859904.0],[20210730,3411.7200000000003,3398.2000000000003,3404.88,3370.4500000000003,3397.36,381440956,568820957184.0],[20210802,3397.36,3385.69,3464.29,3367.64,3464.29,432927871,657885757440.0],[20210803,3464.29,3446.78,3470.66,3435.46,3447.9900000000002,400698081,603419181056.0],[20210804,3447.9900000000002,3442.94,3477.6,3440.78,3477.2200000000003,348744218,546820751360.0],[20210805,3477.2200000000003,3461.7200000000003,3486.16,3449.39,3466.55,348436922,540401106944.0],[20210806,3466.55,3465.48,3466.39,3436.9300000000003,3458.23,336824400,516406640640.0],[20210809,3458.23,3441.75,3502.84,3438.7000000000003,3494.63,349910094,539498938368.0],[20210810,3494.63,3488.66,3529.9300000000003,3477.06,3529.9300000000003,345112992,553440313344.0],[20210811,3529.9300000000003,3527.11,3544.09,3524.04,3532.62,383783554,541942743040.0],[20210812,3532.62,3522.7200000000003,3538.4,3513.4500000000003,3524.7400000000002,381074593,538163445760.0],[20210813,3524.7400000000002,3514.4700000000003,3540.08,3500.8,3516.3,378187282,532907851776.0],[20210816,3516.3,3514.34,3537.85,3510.9,3517.34,391099721,535458938880.0],[20210817,3517.34,3512.11,3531.73,3438.12,3446.98,422885804,570430652416.0],[20210818,3446.98,3442.35,3487.44,3437.69,3485.29,389203756,535463067648.0],[20210819,3485.29,3475.3,3480.46,3446.01,3465.55,382383031,537926533120.0],[20210820,3465.55,3442.51,3453.15,3394.9700000000003,3427.33,391136918,552667578368.0],[20210823,3427.33,3436.8,3481.25,3436.67,3477.13,384727440,564308148224.0],[20210824,3477.13,3482.27,3522.7000000000003,3481.14,3514.4700000000003,430236463,616084144128.0],[20210825,3514.4700000000003,3517.92,3540.39,3510.07,3540.38,450047019,598611853312.0],[20210826,3540.38,3537.31,3537.32,3499.4500000000003,3501.66,502903147,622393491456.0],[20210827,3501.66,3494.42,3530.19,3493.38,3522.16,455345906,595518685184.0],[20210830,3522.16,3535.07,3539.4900000000002,3512.9900000000002,3528.15,512785716,699116224512.0],[20210831,3528.15,3519.02,3543.94,3496.39,3543.94,524205056,703504842752.0],[20210901,3543.94,3543.87,3582.32,3514.67,3567.1,667276305,842528980992.0],[20210902,3567.1,3559.9,3597.37,3557.6800000000003,3597.04,572684039,691113295872.0],[20210903,3597.04,3602.7400000000002,3613.9500000000003,3569.4,3581.73,614532353,743840808960.0],[20210906,3581.73,3580.14,3626.29,3580.14,3621.86,521713276,654085718016.0],[20210907,3621.86,3621.71,3681.9300000000003,3615.14,3676.59,547721875,658867945472.0],[20210908,3676.59,3673.4,3695.32,3661.0,3675.19,586436193,674348466176.0],[20210909,3675.19,3666.82,3693.4500000000003,3662.16,3693.13,604810330,679465451520.0],[20210910,3693.13,3691.19,3722.87,3681.64,3703.11,635200433,759084613632.0],[20210913,3703.11,3699.25,3716.83,3692.82,3715.37,557484019,696192335872.0],[20210914,3715.37,3709.63,3723.85,3655.63,3662.6,564952386,693778120704.0],[20210915,3662.6,3651.16,3677.53,3638.32,3656.2200000000003,474970001,604231565312.0],[20210916,3656.2200000000003,3664.84,3677.92,3606.73,3607.09,546741474,673955315712.0],[20210917,3607.09,3595.27,3620.96,3569.27,3613.9700000000003,516850210,628834369536.0],[20210922,3613.9700000000003,3563.21,3629.4500000000003,3560.5,3628.4900000000002,472296053,559874703360.0],[20210923,3628.4900000000002,3651.27,3670.9500000000003,3632.28,3642.2200000000003,534995486,633218924544.0],[20210924,3642.2200000000003,3637.87,3651.4300000000003,3607.79,3613.07,507304772,606788583424.0],[20210927,3613.07,3625.96,3640.81,3559.92,3582.83,510802795,640673644544.0],[20210928,3582.83,3577.89,3610.92,3568.82,3602.2200000000003,444168807,500081983488.0],[20210929,3602.2200000000003,3573.52,3573.52,3518.05,3536.29,452511151,511106940928.0],[20210930,3536.29,3541.9300000000003,3572.4300000000003,3541.9300000000003,3568.17,395629626,445734715392.0],[20211008,3568.17,3609.09,3612.55,3571.73,3592.17,407161148,492964839424.0],[20211011,3592.17,3600.36,3614.7000000000003,3586.75,3591.71,394361159,468673822720.0],[20211012,3591.71,3581.3,3583.64,3515.14,3546.94,405393748,461983481856.0],[20211013,3546.94,3543.4900000000002,3569.13,3515.65,3561.76,325050667,405020016640.0],[20211014,3561.76,3555.11,3569.69,3547.1800000000003,3558.28,294969196,377519276032.0],[20211015,3558.28,3551.9900000000002,3578.77,3542.69,3572.37,320292984,425924722688.0],[20211018,3572.37,3571.05,3571.05,3539.48,3568.14,340950616,455787905024.0],[20211019,3568.14,3562.3,3596.79,3560.62,3593.15,334197652,440181522432.0],[20211020,3593.15,3583.2400000000002,3596.05,3574.3,3587.0,344245008,450482962432.0],[20211021,3587.0,3590.05,3610.96,3576.35,3594.78,352310867,453571674112.0],[20211022,3594.78,3594.75,3607.58,3578.76,3582.6,353157203,455441252352.0],[20211025,3582.6,3574.26,3611.09,3564.21,3609.86,321196816,443961638912.0],[20211026,3609.86,3612.83,3625.02,3589.71,3597.64,337278291,465179607040.0],[20211027,3597.64,3589.86,3589.86,3553.13,3562.31,350620940,470777790464.0],[20211028,3562.31,3548.7000000000003,3552.04,3509.4900000000002,3518.42,378171666,502982770688.0],[20211029,3518.42,3519.33,3547.34,3502.8,3547.34,358809377,527231844352.0],[20211101,3547.34,3530.4,3556.59,3519.29,3544.48,382251325,564100268032.0],[20211102,3544.48,3543.38,3559.05,3477.66,3505.63,417563173,585519464448.0],[20211103,3505.63,3501.11,3512.61,3480.4900000000002,3498.54,306607669,449115127808.0],[20211104,3498.54,3505.89,3527.9500000000003,3503.01,3526.87,319440829,468829175808.0],[20211105,3526.87,3520.21,3525.87,3491.46,3491.57,354533565,485823217664.0],[20211108,3491.57,3491.9700000000003,3507.27,3484.2400000000002,3498.63,298183722,421968084992.0],[20211109,3498.63,3507.11,3514.9500000000003,3489.04,3507.0,287315989,421200691200.0],[20211110,3507.0,3498.94,3498.94,3448.44,3492.46,307030708,443112751104.0],[20211111,3492.46,3486.4500000000003,3534.2000000000003,3482.83,3532.79,322087957,464803856384.0],[20211112,3532.79,3534.15,3543.65,3527.39,3539.1,308683354,443398356992.0],[20211115,3539.1,3542.9,3550.44,3521.29,3533.3,313017612,464065396736.0],[20211116,3533.3,3530.46,3549.77,3517.81,3521.79,310399909,444700786688.0],[20211117,3521.79,3518.56,3537.51,3513.52,3537.37,276735671,401552310272.0],[20211118,3537.37,3531.4900000000002,3537.98,3513.11,3520.71,312426927,432898310144.0],[20211119,3520.71,3519.28,3561.91,3517.65,3560.37,317989976,440593612800.0],[20211122,3560.37,3562.76,3585.19,3562.75,3582.08,330009385,509123395584.0],[20211123,3582.08,3580.51,3598.38,3577.36,3589.09,360011593,508083896320.0],[20211124,3589.09,3590.02,3602.7400000000002,3575.29,3592.7000000000003,336775246,481020411904.0],[20211125,3592.7000000000003,3593.39,3597.15,3579.53,3584.1800000000003,306451518,450558853120.0],[20211126,3584.1800000000003,3576.11,3576.11,3554.88,3564.09,301000066,434625249280.0],[20211129,3564.09,3528.67,3563.6800000000003,3526.36,3562.7000000000003,333618331,490038165504.0],[20211130,3562.7000000000003,3570.75,3582.12,3546.36,3563.89,349187938,493605519360.0],[20211201,3563.89,3561.89,3576.89,3558.69,3576.89,329873517,467522781184.0],[20211202,3576.89,3573.25,3586.87,3567.14,3573.84,354041524,468424818688.0],[20211203,3573.84,3576.4500000000003,3608.4700000000003,3573.21,3607.4300000000003,377551048,493565542400.0],[20211206,3607.4300000000003,3615.2400000000002,3626.13,3586.81,3589.31,418676743,528229662720.0],[20211207,3589.31,3611.2200000000003,3614.2200000000003,3572.57,3595.09,403842594,524119474176.0],[20211208,3595.09,3602.82,3637.7200000000003,3591.9900000000002,3637.57,361036657,486034341888.0],[20211209,3637.57,3641.16,3688.4,3638.7000000000003,3673.04,431918157,568529387520.0],[20211210,3673.04,3654.37,3667.85,3651.35,3666.35,419988801,556324225024.0],[20211213,3666.35,3686.94,3708.94,3678.06,3681.08,424092009,574187962368.0],[20211214,3681.08,3669.81,3671.6800000000003,3654.66,3661.53,362171934,487468531712.0],[20211215,3661.53,3655.05,3668.4,3645.2400000000002,3647.63,377477667,481134379008.0],[20211216,3647.63,3648.9300000000003,3675.02,3644.66,3675.02,381329507,465911349248.0],[20211217,3675.02,3670.26,3673.65,3631.66,3632.36,408487837,491952930816.0],[20211220,3632.36,3620.04,3643.9500000000003,3589.36,3593.6,423851410,491829002240.0],[20211221,3593.6,3591.4500000000003,3627.09,3591.4500000000003,3625.13,408184348,428379406336.0],[20211222,3625.13,3632.6800000000003,3635.9,3616.55,3622.62,394825177,432451321856.0],[20211223,3622.62,3625.4700000000003,3643.55,3618.05,3643.34,382925734,449988165632.0],[20211224,3643.34,3645.39,3648.96,3612.07,3618.05,390347625,476261154816.0],[20211227,3618.05,3613.05,3632.19,3601.94,3615.9700000000003,329235293,407482662912.0],[20211228,3615.9700000000003,3619.64,3631.08,3607.36,3630.11,316202242,408761368576.0],[20211229,3630.11,3630.92,3630.92,3596.32,3597.0,305131766,410425327616.0],[20211230,3597.0,3596.4900000000002,3628.92,3595.5,3619.19,307839291,413947691008.0],[20211231,3619.19,3626.2400000000002,3642.84,3624.94,3639.78,329681932,433489805312.0],[20220104,3639.78,3649.15,3651.89,3610.09,3632.33,405027769,510251073536.0],[20220105,3632.33,3628.26,3628.26,3583.4700000000003,3595.1800000000003,423902028,538963640320.0],[20220106,3595.1800000000003,3581.2200000000003,3594.4900000000002,3559.88,3586.08,371540543,474284294144.0],[20220107,3586.08,3588.9900000000002,3607.23,3577.1,3579.54,436306961,502891446272.0],[20220110,3579.54,3572.7400000000002,3593.52,3555.13,3593.52,356222610,443400847360.0],[20220111,3593.52,3589.9,3602.15,3562.75,3567.44,359761863,441300582400.0],[20220112,3567.44,3578.16,3599.5,3572.1,3597.4300000000003,343132956,435817906176.0],[20220113,3597.4300000000003,3601.03,3601.07,3555.16,3555.26,369368365,457005432832.0],[20220114,3555.26,3544.07,3548.42,3519.32,3521.26,376937024,463197634560.0],[20220117,3521.26,3522.09,3546.09,3519.4300000000003,3541.67,312886733,438272983040.0],[20220118,3541.67,3541.89,3579.31,3531.33,3569.91,377146435,470832054272.0],[20220119,3569.91,3567.63,3578.73,3541.66,3558.1800000000003,333235269,420763369472.0],[20220120,3558.1800000000003,3556.23,3576.26,3540.55,3555.06,379509846,459701846016.0],[20220121,3555.06,3546.75,3547.0,3514.89,3522.57,326534880,417768931328.0],[20220124,3522.57,3508.2400000000002,3531.61,3500.14,3524.11,280268342,358009700352.0],[20220125,3524.11,3509.28,3519.83,3433.06,3433.06,327353813,383727730688.0],[20220126,3433.06,3442.69,3462.12,3417.76,3455.67,275122828,338312364032.0],[20220127,3455.67,3456.1,3456.36,3392.02,3394.25,280606534,346533953536.0],[20220128,3394.25,3407.59,3417.05,3356.56,3361.44,290855257,353774600192.0],[20220207,3361.44,3407.76,3434.03,3407.76,3429.58,320485211,357140430848.0],[20220208,3429.58,3428.54,3453.19,3390.46,3452.63,366093865,387969875968.0],[20220209,3452.63,3450.82,3484.7400000000002,3444.08,3479.9500000000003,350249936,393720004608.0],[20220210,3479.9500000000003,3481.91,3488.86,3464.2200000000003,3485.91,355666267,404969422848.0],[20220211,3485.91,3472.28,3500.15,3459.33,3462.9500000000003,361356090,426297917440.0],[20220214,3462.9500000000003,3451.85,3457.26,3415.4500000000003,3428.88,315274448,361677848576.0],[20220215,3428.88,3428.04,3447.4900000000002,3421.64,3446.09,275559322,341638873088.0],[20220216,3446.09,3457.07,3475.06,3453.8,3465.83,274993913,325563416576.0],[20220217,3465.83,3464.21,3480.9700000000003,3454.28,3468.04,297262682,355783114752.0],[20220218,3468.04,3451.63,3490.76,3447.03,3490.76,295149963,327220396032.0],[20220221,3490.76,3488.41,3492.2000000000003,3471.69,3490.61,301541740,345398575104.0],[20220222,3490.61,3473.29,3473.39,3437.67,3457.15,326279484,387678928896.0],[20220223,3457.15,3458.51,3490.76,3458.1800000000003,3489.15,325604895,415630327808.0],[20220224,3489.15,3474.37,3486.98,3400.21,3429.96,488354901,569794035712.0],[20220225,3429.96,3445.34,3480.1800000000003,3440.9300000000003,3451.41,377542556,441659490304.0],[20220228,3451.41,3450.32,3462.31,3425.52,3462.31,345838388,413804527616.0],[20220301,3462.31,3471.36,3491.13,3465.7200000000003,3488.83,326001662,412562456576.0],[20220302,3488.83,3478.29,3486.62,3467.0,3484.19,329367684,380143828992.0],[20220303,3484.19,3495.9300000000003,3500.29,3473.34,3481.11,412594289,443621769216.0],[20220304,3481.11,3459.98,3474.88,3437.7000000000003,3447.65,393526581,430669070336.0],[20220307,3447.65,3438.56,3438.56,3360.7400000000002,3372.86,393588999,458156900352.0],[20220308,3372.86,3372.55,3383.63,3287.34,3293.53,415926766,485623595008.0],[20220309,3293.53,3303.71,3321.48,3147.6800000000003,3256.39,466285569,519833288704.0],[20220310,3256.39,3312.1800000000003,3326.58,3291.2400000000002,3296.09,378336376,466084003840.0],[20220311,3296.09,3259.32,3315.66,3217.42,3309.75,384067127,458687053824.0],[20220314,3309.75,3271.89,3297.8,3223.53,3223.53,337968687,418055585792.0],[20220315,3223.53,3192.36,3196.92,3063.9700000000003,3063.9700000000003,465037164,508158410752.0],[20220316,3063.9700000000003,3107.67,3177.79,3023.3,3170.71,444667189,522305339392.0],[20220317,3170.71,3215.01,3260.17,3202.9300000000003,3215.04,420813458,532549468160.0],[20220318,3215.04,3207.15,3260.78,3197.36,3251.07,373035611,428415090688.0],[20220321,3251.07,3255.62,3267.5,3223.39,3253.69,354228488,421076303872.0],[20220322,3253.69,3249.54,3279.11,3239.53,3259.86,361196158,402798968832.0],[20220323,3259.86,3264.79,3279.89,3251.98,3271.03,349875370,405422047232.0],[20220324,3271.03,3256.06,3266.89,3236.66,3250.26,329006654,390727532544.0],[20220325,3250.26,3247.16,3257.11,3211.64,3212.2400000000002,340020006,389770412032.0],[20220328,3212.2400000000002,3185.17,3230.2200000000003,3159.83,3214.5,344994873,374472278016.0],[20220329,3214.5,3216.01,3229.1800000000003,3196.46,3203.94,316273649,363964465152.0],[20220330,3203.94,3217.59,3266.6,3216.3,3266.6,366753677,413008953344.0],[20220331,3266.6,3256.14,3272.04,3246.06,3252.2000000000003,398439934,428089049088.0],[20220401,3252.2000000000003,3234.67,3287.23,3226.3,3282.7200000000003,378210460,405675704320.0],[20220406,3282.7200000000003,3269.4300000000003,3288.11,3255.69,3283.4300000000003,429642779,433556389888.0],[20220407,3283.4300000000003,3267.81,3290.26,3236.48,3236.7000000000003,402626660,398081851392.0],[20220408,3236.7000000000003,3239.88,3257.09,3208.35,3251.85,413826799,414037245952.0],[20220411,3251.85,3239.86,3239.86,3156.51,3167.13,424160185,435129516032.0],[20220412,3167.13,3165.12,3214.54,3140.9,3213.33,418321923,422455836672.0],[20220413,3213.33,3199.8,3225.4700000000003,3183.53,3186.82,391156925,398216888320.0],[20220414,3186.82,3203.63,3240.0,3200.23,3225.64,371242344,401191632896.0],[20220415,3225.64,3210.7000000000003,3229.87,3200.13,3211.2400000000002,407842082,413498834944.0],[20220418,3211.2400000000002,3185.94,3204.03,3166.98,3195.52,347365123,366380810240.0],[20220419,3195.52,3192.09,3207.83,3174.71,3194.03,339944104,362769874944.0],[20220420,3194.03,3189.89,3191.83,3142.05,3151.05,362047037,373572698112.0],[20220421,3151.05,3138.4300000000003,3160.9,3069.6800000000003,3079.81,391934694,396542050304.0],[20220422,3079.81,3058.4,3105.66,3049.36,3086.92,342000563,348793634816.0],[20220425,3086.92,3034.27,3043.82,2928.51,2928.51,433606108,427077206016.0],[20220426,2928.51,2930.4500000000003,2957.68,2878.26,2886.43,401615154,395985977344.0],[20220427,2886.43,2866.82,2959.18,2863.65,2958.28,423060191,422928351232.0],[20220428,2958.28,2945.81,2991.51,2936.79,2975.48,375371775,388743036928.0],[20220429,2975.48,2986.06,3048.4900000000002,2968.33,3047.06,423932794,440422727680.0],[20220505,3047.06,3044.85,3082.23,3042.12,3067.76,383072875,409352011776.0],[20220506,3067.76,3011.32,3030.69,2992.7200000000003,3001.56,343264218,346214400000.0],[20220509,3001.56,2990.2000000000003,3015.94,2983.61,3004.14,292061556,299983273984.0],[20220510,3004.14,2965.78,3043.78,2957.4,3035.84,370660980,384012582912.0],[20220511,3035.84,3035.39,3100.9,3034.67,3058.7000000000003,423991912,472963383296.0],[20220512,3058.7000000000003,3044.8,3072.16,3032.9500000000003,3054.9900000000002,344440477,368879665152.0],[20220513,3054.9900000000002,3068.03,3086.1,3059.25,3084.28,331737852,340942192640.0],[20220516,3084.28,3100.55,3102.58,3063.4,3073.75,338108492,348957704192.0],[20220517,3073.75,3076.5,3093.7000000000003,3057.64,3093.7000000000003,330356537,351671287808.0],[20220518,3093.7000000000003,3095.89,3105.84,3071.31,3085.98,315037923,338849169408.0],[20220519,3085.98,3046.71,3096.96,3042.67,3096.96,336600749,360018214912.0],[20220520,3096.96,3107.09,3146.57,3107.09,3146.57,372336636,415306219520.0],[20220523,3146.57,3150.4900000000002,3150.51,3127.9,3146.86,353376325,381178576896.0],[20220524,3146.86,3149.06,3153.13,3070.9300000000003,3070.9300000000003,416312158,438605381632.0],[20220525,3070.9300000000003,3070.17,3107.63,3069.9500000000003,3107.46,342259227,342322151424.0],[20220526,3107.46,3111.48,3133.28,3079.48,3123.11,370305518,377364643840.0],[20220527,3123.11,3135.03,3151.05,3112.54,3130.2400000000002,359463866,372631601152.0],[20220530,3130.2400000000002,3141.96,3150.89,3123.15,3149.06,349362285,376667701248.0],[20220531,3149.06,3149.94,3188.6,3142.0,3186.4300000000003,374523265,432528031744.0],[20220601,3186.4300000000003,3179.69,3190.61,3160.04,3182.16,365664432,402419941376.0],[20220602,3182.16,3170.31,3197.28,3163.76,3195.46,361770632,413729259520.0],[20220606,3195.46,3196.96,3237.07,3181.65,3236.37,422027835,517314347008.0],[20220607,3236.37,3235.42,3253.09,3222.64,3241.76,402203220,482203205632.0],[20220608,3241.76,3245.02,3266.63,3216.01,3263.79,434183270,508408528896.0],[20220609,3263.79,3259.4900000000002,3270.56,3223.48,3238.9500000000003,422728372,468458209280.0],[20220610,3238.9500000000003,3214.1800000000003,3286.62,3210.81,3284.83,439865730,504153669632.0],[20220613,3284.83,3256.28,3272.9900000000002,3229.31,3255.55,438578312,511966183424.0],[20220614,3255.55,3224.21,3289.13,3195.82,3288.91,450388187,513845002240.0],[20220615,3288.91,3289.1,3358.55,3288.85,3305.41,550584131,621972553728.0],[20220616,3305.41,3306.84,3319.69,3277.53,3285.38,433220868,506053984256.0],[20220617,3285.38,3265.51,3323.28,3262.89,3316.79,395300700,497252171776.0],[20220620,3316.79,3315.78,3333.9,3292.9300000000003,3315.4300000000003,413460410,527751774208.0],[20220621,3315.4300000000003,3313.79,3329.39,3279.83,3306.7200000000003,394456891,471793631232.0],[20220622,3306.7200000000003,3309.12,3311.02,3266.54,3267.2000000000003,375529782,440851005440.0],[20220623,3267.2000000000003,3269.05,3320.15,3262.29,3320.15,400614211,474200113152.0],[20220624,3320.15,3324.7400000000002,3356.71,3322.9500000000003,3349.75,390819734,509615996928.0],[20220627,3349.75,3364.0,3393.31,3364.0,3379.19,414117738,541573840896.0],[20220628,3379.19,3377.6800000000003,3412.1,3358.87,3409.21,412056516,525512507392.0],[20220629,3409.21,3399.6800000000003,3414.65,3358.4700000000003,3361.52,440573559,561306992640.0],[20220630,3361.52,3358.9300000000003,3417.01,3358.9300000000003,3398.62,381243178,510307205120.0],[20220701,3398.62,3400.26,3404.05,3378.36,3387.64,350489299,458435297280.0],[20220704,3387.64,3381.82,3405.62,3364.09,3405.4300000000003,357737919,489347940352.0],[20220705,3405.4300000000003,3411.13,3424.84,3372.06,3404.03,411699672,516605706240.0],[20220706,3404.03,3391.03,3391.03,3333.1,3355.35,384630047,487474659328.0],[20220707,3355.35,3353.13,3375.86,3332.31,3364.4,334400202,438203121664.0],[20220708,3364.4,3380.37,3386.31,3354.12,3356.08,322921072,421883936768.0],[20220711,3356.08,3341.1,3341.1,3297.01,3313.58,342669193,424942272512.0],[20220712,3313.58,3307.2200000000003,3319.25,3277.08,3281.4700000000003,334600539,410950565888.0],[20220713,3281.4700000000003,3279.6,3297.02,3266.48,3284.29,331845669,394134618112.0],[20220714,3284.29,3277.4500000000003,3299.25,3261.4900000000002,3281.7400000000002,355926432,431969337344.0],[20220715,3281.7400000000002,3261.38,3288.92,3228.06,3228.06,380156371,460877004800.0],[20220718,3228.06,3235.09,3278.4700000000003,3226.23,3278.1,348346022,423357284352.0],[20220719,3278.1,3278.7200000000003,3283.9300000000003,3256.02,3279.4300000000003,315651918,396042371072.0],[20220720,3279.4300000000003,3291.55,3308.35,3287.7400000000002,3304.7200000000003,301515123,383422758912.0],[20220721,3304.7200000000003,3297.66,3300.53,3272.0,3272.0,332358707,420696588288.0],[20220722,3272.0,3276.2000000000003,3293.64,3246.73,3269.9700000000003,300690066,383576014848.0],[20220725,3269.9700000000003,3269.71,3273.1800000000003,3243.03,3250.39,271245744,348281864192.0],[20220726,3250.39,3254.19,3282.41,3246.04,3277.44,259468676,334421590016.0],[20220727,3277.44,3271.78,3282.57,3265.73,3275.76,249131485,339768246272.0],[20220728,3275.76,3287.5,3305.71,3277.11,3282.58,288055056,395925553152.0],[20220729,3282.58,3282.81,3294.8,3246.37,3253.2400000000002,307331047,410553090048.0],[20220801,3253.2400000000002,3246.62,3264.3,3225.55,3259.96,292204805,399000240128.0],[20220802,3259.96,3231.26,3231.26,3155.19,3186.27,394176168,475962703872.0],[20220803,3186.27,3188.89,3217.55,3159.46,3163.67,324885673,455409762304.0],[20220804,3163.67,3179.4300000000003,3191.0,3155.7000000000003,3189.04,260898943,371146915840.0],[20220805,3189.04,3195.23,3228.89,3184.4500000000003,3227.03,274683729,414055628800.0],[20220808,3227.03,3218.85,3237.9700000000003,3214.08,3236.9300000000003,254268050,392277164032.0],[20220809,3236.9300000000003,3235.7400000000002,3248.77,3227.54,3247.4300000000003,259605467,391415562240.0],[20220810,3247.4300000000003,3242.36,3253.17,3217.81,3230.02,257583592,390066110464.0],[20220811,3230.02,3243.4700000000003,3281.67,3237.9,3281.67,300605376,427399151616.0],[20220812,3281.67,3275.77,3288.2200000000003,3272.84,3276.89,299932928,403906166784.0],[20220815,3276.89,3268.37,3286.89,3261.82,3276.09,287106773,387257729024.0],[20220816,3276.09,3278.6800000000003,3295.02,3271.57,3277.88,303592274,409210093568.0],[20220817,3277.88,3282.1,3296.0,3263.35,3292.53,326124759,423858995200.0],[20220818,3292.53,3286.37,3289.14,3270.56,3277.54,301694778,418075213824.0],[20220819,3277.54,3275.62,3286.4900000000002,3258.06,3258.08,333535471,457863364608.0],[20220822,3258.08,3249.7000000000003,3278.17,3247.19,3277.79,314537869,427653300224.0],[20220823,3277.79,3274.4300000000003,3284.6,3262.63,3276.2200000000003,316566356,418311733248.0],[20220824,3276.2200000000003,3279.17,3281.88,3212.39,3215.2000000000003,366140577,458360291328.0],[20220825,3215.2000000000003,3223.46,3248.35,3199.12,3246.25,336196165,419464282112.0],[20220826,3246.25,3250.63,3266.27,3232.28,3236.2200000000003,309927554,397556252672.0],[20220829,3236.2200000000003,3203.1,3240.73,3199.0,3240.73,297015097,363729977344.0],[20220830,3240.73,3240.1800000000003,3243.75,3212.63,3227.2200000000003,294318914,353775681536.0],[20220831,3227.2200000000003,3216.53,3232.02,3184.39,3202.14,344408829,431758016512.0],[20220901,3202.14,3196.54,3214.56,3181.63,3184.98,274660541,336978640896.0],[20220902,3184.98,3189.64,3198.28,3173.79,3186.48,250456911,313337610240.0],[20220905,3186.48,3183.9500000000003,3199.91,3172.04,3199.91,280675633,339591528448.0],[20220906,3199.91,3207.9300000000003,3244.64,3203.82,3243.4500000000003,318869689,378636075008.0],[20220907,3243.4500000000003,3232.14,3253.77,3227.82,3246.29,301014466,368608739328.0],[20220908,3246.29,3245.56,3253.7000000000003,3233.8,3235.59,281680358,328657076224.0],[20220909,3235.59,3241.1800000000003,3266.2000000000003,3236.51,3262.05,283827665,338566709248.0],[20220913,3262.05,3272.05,3278.17,3259.66,3263.8,276189823,339021889536.0],[20220914,3263.8,3224.6800000000003,3250.8,3221.96,3237.54,255193365,306452824064.0],[20220915,3237.54,3248.9700000000003,3254.1800000000003,3174.39,3199.92,325206121,392490582016.0],[20220916,3199.92,3189.83,3191.83,3126.4,3126.4,316475893,355085352960.0],[20220919,3126.4,3122.75,3135.56,3101.2200000000003,3115.6,249113662,289918812160.0],[20220920,3115.6,3127.84,3140.03,3114.04,3122.41,219942534,268600295424.0],[20220921,3122.41,3116.01,3129.82,3091.3,3117.1800000000003,232972496,269513752576.0],[20220922,3117.1800000000003,3098.77,3125.6800000000003,3092.82,3108.91,221140689,269978599424.0],[20220923,3108.91,3106.81,3124.66,3072.2400000000002,3088.37,243057719,285552902144.0],[20220926,3088.37,3067.57,3102.65,3048.51,3051.23,262698628,293536432128.0],[20220927,3051.23,3056.39,3094.04,3048.37,3093.86,232735303,290065711104.0],[20220928,3093.86,3089.1,3089.1,3044.86,3045.07,230098650,276039729152.0],[20220929,3045.07,3067.4700000000003,3076.76,3026.08,3041.2000000000003,230030416,276441071616.0],[20220930,3041.2000000000003,3042.17,3054.61,3021.93,3024.39,204115336,240262774784.0],[20221010,3024.39,3026.94,3029.4500000000003,2968.28,2974.15,243404828,290120040448.0],[20221011,2974.15,2978.06,2986.91,2953.5,2979.79,208635950,246715629568.0],[20221012,2979.79,2976.7200000000003,3025.51,2934.09,3025.51,248013557,306871336960.0],[20221013,3025.51,3008.3,3036.25,3004.5,3016.36,249683281,317764796416.0],[20221014,3016.36,3035.03,3084.27,3035.03,3071.9900000000002,277304061,372050690048.0],[20221017,3071.9900000000002,3060.52,3087.19,3052.71,3084.94,262608618,349214474240.0],[20221018,3084.94,3094.9300000000003,3099.92,3074.2200000000003,3080.96,245634757,326002900992.0],[20221019,3080.96,3073.26,3081.39,3044.38,3044.38,230895310,313108332544.0],[20221020,3044.38,3029.3,3070.26,3013.69,3035.05,244736145,340091338752.0],[20221021,3035.05,3038.04,3055.42,3026.96,3038.93,245254122,315110981632.0],[20221024,3038.93,3034.75,3064.42,2965.17,2977.56,298085356,394725949440.0],[20221025,2977.56,2969.16,3001.7200000000003,2944.26,2976.28,255554160,337519280128.0],[20221026,2976.28,2977.56,3028.35,2977.56,2999.5,268689492,372845281280.0],[20221027,2999.5,3005.04,3017.26,2981.69,2982.9,265608254,381330358272.0],[20221028,2982.9,2967.02,2974.2400000000002,2908.98,2915.93,292531308,385261371392.0],[20221031,2915.93,2893.2000000000003,2926.02,2885.09,2893.48,301994203,396654149632.0],[20221101,2893.48,2899.5,2969.2000000000003,2896.76,2969.2000000000003,319809578,431015886848.0],[20221102,2969.2000000000003,2960.65,3019.05,2954.9500000000003,3003.37,325078248,457581527040.0],[20221103,3003.37,2981.2000000000003,3003.7200000000003,2977.7200000000003,2997.81,259348567,370653298688.0],[20221104,2997.81,2997.0,3081.59,2997.0,3070.8,329806740,458770087936.0],[20221107,3070.8,3062.86,3088.19,3054.46,3077.82,320567097,424429125632.0],[20221108,3077.82,3077.31,3078.28,3047.46,3064.4900000000002,256522007,338966937600.0],[20221109,3064.4900000000002,3064.46,3073.92,3046.19,3048.17,235637324,306860883968.0],[20221110,3048.17,3031.69,3047.98,3022.85,3036.13,270371798,335925903360.0],[20221111,3036.13,3099.65,3117.7400000000002,3070.3,3087.29,409604534,513784610816.0],[20221114,3087.29,3100.87,3121.41,3075.2200000000003,3083.4,361788216,454546718720.0],[20221115,3083.4,3081.13,3135.59,3074.5,3134.08,331470577,446460002304.0],[20221116,3134.08,3133.65,3145.75,3115.35,3119.98,303429844,386992898048.0],[20221117,3119.98,3110.96,3115.44,3087.17,3115.4300000000003,287028407,377900105728.0],[20221118,3115.4300000000003,3116.73,3126.71,3096.89,3097.2400000000002,299954276,389207392256.0],[20221121,3097.2400000000002,3078.06,3085.2400000000002,3056.17,3085.04,256045549,345025511424.0],[20221122,3085.04,3084.23,3118.12,3076.32,3088.94,327565927,374142828544.0],[20221123,3088.94,3084.7400000000002,3108.2400000000002,3075.32,3096.91,326155449,356400857088.0],[20221124,3096.91,3104.1,3113.2400000000002,3084.86,3089.31,267482928,308190183424.0],[20221125,3089.31,3085.46,3111.42,3077.9700000000003,3101.69,311431979,325426348032.0],[20221128,3101.69,3055.29,3080.1800000000003,3034.7000000000003,3078.55,305811284,338549342208.0],[20221129,3078.55,3096.11,3152.0,3096.11,3149.75,391449748,439102603264.0],[20221130,3149.75,3141.4,3158.57,3137.37,3151.34,372718321,404504379392.0],[20221201,3151.34,3187.9900000000002,3198.41,3164.53,3165.4700000000003,387013056,462184972288.0],[20221202,3165.4700000000003,3160.58,3170.9,3149.84,3156.14,307812484,366318682112.0],[20221205,3156.14,3181.92,3213.44,3177.06,3211.81,447398437,479203622912.0],[20221206,3211.81,3200.28,3224.82,3195.08,3212.53,373590296,435248693248.0],[20221207,3212.53,3204.94,3226.08,3188.67,3199.62,354113078,402146131968.0],[20221208,3199.62,3196.02,3206.7200000000003,3187.26,3197.35,320969294,364935610368.0],[20221209,3197.35,3197.12,3212.11,3182.91,3206.9500000000003,373343209,447750209536.0],[20221212,3206.9500000000003,3195.87,3196.7200000000003,3176.58,3179.04,333381792,394919608320.0],[20221213,3179.04,3179.44,3187.2000000000003,3171.48,3176.33,285821200,333539770368.0],[20221214,3176.33,3178.55,3189.84,3168.59,3176.53,265623569,333950681088.0],[20221215,3176.53,3177.2000000000003,3179.1,3158.4500000000003,3168.65,243023333,305204985856.0],[20221216,3168.65,3156.13,3175.35,3151.61,3167.86,259771795,307227754496.0],[20221219,3167.86,3165.31,3170.26,3096.1,3107.12,278513541,307934625792.0],[20221220,3107.12,3098.9500000000003,3100.75,3061.51,3073.77,218836766,261716066304.0],[20221221,3073.77,3078.33,3085.8,3060.55,3068.41,189067920,226852798464.0],[20221222,3068.41,3085.8,3096.2400000000002,3044.6,3054.43,223639537,266315481088.0],[20221223,3054.43,3038.84,3061.87,3031.54,3045.87,192020305,233335242752.0],[20221226,3045.87,3048.2000000000003,3071.84,3047.35,3065.56,206503893,255470272512.0],[20221227,3065.56,3077.75,3098.08,3074.31,3095.57,222218322,267946786816.0],[20221228,3095.57,3088.62,3098.65,3079.4300000000003,3087.4,224554151,260508532736.0],[20221229,3087.4,3076.73,3086.0,3064.46,3073.7000000000003,215570676,253916987392.0],[20221230,3073.7000000000003,3084.52,3096.31,3082.2000000000003,3089.26,217545344,250355957760.0],[20230103,3089.26,3087.51,3119.86,3073.05,3116.51,281370362,331392122880.0],[20230104,3116.51,3117.57,3129.09,3109.4500000000003,3123.52,273313626,316391227392.0],[20230105,3123.52,3132.76,3159.4300000000003,3130.23,3155.2200000000003,257003018,335635939328.0],[20230106,3155.2200000000003,3155.07,3170.7400000000002,3151.84,3157.64,257380255,338539839488.0],[20230109,3157.64,3169.37,3183.58,3165.4300000000003,3176.08,258115218,342693773312.0],[20230110,3176.08,3178.02,3178.16,3165.14,3169.51,232984175,310357688320.0],[20230111,3169.51,3172.38,3184.76,3160.89,3161.84,237742869,309248884736.0],[20230112,3161.84,3167.27,3171.59,3153.4,3163.4500000000003,216671305,275371851776.0],[20230113,3163.4500000000003,3170.35,3195.31,3167.51,3195.31,220226897,288062504960.0],[20230116,3195.31,3198.52,3251.37,3197.32,3227.59,306749549,413219651584.0],[20230117,3227.59,3229.44,3231.26,3211.76,3224.2400000000002,226592230,302611791872.0],[20230118,3224.2400000000002,3227.59,3234.82,3220.37,3224.41,212109730,266068180992.0],[20230119,3224.41,3221.52,3240.28,3210.38,3240.28,226465030,296815558656.0],[20230120,3240.28,3247.2000000000003,3267.06,3247.2000000000003,3264.81,273219182,329028173824.0],[20230130,3264.81,3308.87,3310.4900000000002,3266.76,3269.32,353325829,453177016320.0],[20230131,3269.32,3266.14,3277.25,3252.01,3255.67,300162957,375260741632.0],[20230201,3255.67,3262.2000000000003,3284.92,3245.41,3284.92,339509410,413395189760.0],[20230202,3284.92,3291.78,3295.76,3272.41,3285.67,333413133,428662816768.0],[20230203,3285.67,3275.66,3275.66,3235.35,3263.41,293342814,378648526848.0],[20230206,3263.41,3244.7000000000003,3250.35,3226.21,3238.7000000000003,267053107,349127278592.0],[20230207,3238.7000000000003,3245.23,3250.03,3233.83,3248.09,250946450,321257635840.0],[20230208,3248.09,3251.5,3257.11,3230.44,3232.11,234530481,293332746240.0],[20230209,3232.11,3227.73,3270.38,3225.77,3270.38,254754529,351760842752.0],[20230210,3270.38,3266.44,3269.9900000000002,3247.23,3260.67,260626926,341749858304.0],[20230213,3260.67,3256.9900000000002,3285.09,3252.63,3284.16,297213188,397011419136.0],[20230214,3284.16,3288.9700000000003,3293.73,3279.19,3293.28,270974168,355558064128.0],[20230215,3293.28,3294.02,3296.2000000000003,3274.55,3280.4900000000002,269939123,357621825536.0],[20230216,3280.4900000000002,3281.7400000000002,3308.83,3231.34,3249.03,380863545,468382515200.0],[20230217,3249.03,3244.73,3262.4700000000003,3223.26,3224.02,278451237,355625828352.0],[20230220,3224.02,3230.4700000000003,3291.04,3225.84,3290.34,325007733,397720322048.0],[20230221,3290.34,3291.63,3308.79,3282.44,3306.52,324409449,390691258368.0],[20230222,3306.52,3292.05,3307.03,3286.7200000000003,3291.15,255403985,320515604480.0],[20230223,3291.15,3293.52,3307.44,3275.36,3287.48,262324304,334364540928.0],[20230224,3287.48,3287.26,3288.39,3253.9700000000003,3267.16,234206306,308004356096.0],[20230227,3267.16,3257.0,3276.58,3251.7200000000003,3258.03,242855344,324605083648.0],[20230228,3258.03,3265.7400000000002,3280.42,3246.14,3279.61,251625032,318030151680.0],[20230301,3279.61,3279.14,3315.16,3272.04,3312.35,318398704,384387416064.0],[20230302,3312.35,3308.01,3320.7400000000002,3306.46,3310.65,328520016,389390630912.0],[20230303,3310.65,3314.77,3330.6,3302.62,3328.39,343996919,388860018688.0],[20230306,3328.39,3332.02,3333.06,3308.73,3322.03,340530446,431616819200.0],[20230307,3322.03,3320.21,3342.86,3284.41,3285.1,389957956,430081146880.0],[20230308,3285.1,3271.88,3283.25,3263.69,3283.25,260443547,312822169600.0],[20230309,3283.25,3285.94,3289.06,3260.0,3276.09,264021859,328825700352.0],[20230310,3276.09,3255.51,3262.15,3229.5,3230.08,281135410,342198583296.0],[20230313,3230.08,3228.12,3268.7000000000003,3228.12,3268.7000000000003,294928087,364414205952.0],[20230314,3268.7000000000003,3261.92,3262.0,3216.9900000000002,3245.31,319906033,409976274944.0],[20230315,3245.31,3261.03,3273.12,3256.86,3263.31,305168798,373276377088.0],[20230316,3263.31,3244.4700000000003,3257.4300000000003,3224.7200000000003,3226.89,327389632,392910209024.0],[20230317,3226.89,3245.26,3279.92,3240.16,3250.55,343001022,431983067136.0],[20230320,3250.55,3253.9300000000003,3267.9900000000002,3231.65,3234.91,392517391,480292405248.0],[20230321,3234.91,3240.84,3256.0,3237.89,3255.65,301810779,388047044608.0],[20230322,3255.65,3263.41,3279.39,3255.7400000000002,3265.75,290840462,382509088768.0],[20230323,3265.75,3258.78,3286.65,3252.9900000000002,3286.65,306118393,426564780032.0],[20230324,3286.65,3282.7400000000002,3282.7400000000002,3260.84,3265.65,324513337,430761607168.0],[20230327,3265.65,3261.82,3261.82,3229.7000000000003,3251.4,337861206,453585764352.0],[20230328,3251.4,3256.6,3264.1,3241.7400000000002,3245.38,295682660,396882935808.0],[20230329,3245.38,3253.62,3254.56,3229.58,3240.06,296900508,405542764544.0],[20230330,3240.06,3243.07,3263.7400000000002,3220.98,3261.25,299898295,401634263040.0],[20230331,3261.25,3263.41,3278.42,3260.04,3272.86,283613746,396689276928.0],[20230403,3272.86,3277.34,3299.73,3276.42,3296.4,357676775,513390575616.0],[20230404,3296.4,3297.1800000000003,3312.56,3290.9900000000002,3312.56,385871617,555811078144.0],[20230406,3312.56,3302.75,3314.53,3296.06,3312.63,327155424,506500153344.0],[20230407,3312.63,3312.48,3328.85,3308.06,3327.65,283032247,436372799488.0],[20230410,3327.65,3331.51,3332.7200000000003,3309.92,3315.36,340819845,516434329600.0],[20230411,3315.36,3317.08,3317.4500000000003,3298.25,3313.57,320566055,466895863808.0],[20230412,3313.57,3316.86,3330.71,3315.4,3327.1800000000003,343025315,482066169856.0],[20230413,3327.1800000000003,3321.27,3334.4700000000003,3309.25,3318.36,347862106,477587931136.0],[20230414,3318.36,3326.37,3340.08,3316.81,3338.15,338299275,478345428992.0],[20230417,3338.15,3337.06,3385.61,3336.39,3385.61,402809926,523790286848.0],[20230418,3385.61,3379.23,3396.17,3375.78,3393.33,348399486,474287374336.0],[20230419,3393.33,3391.35,3394.96,3364.64,3370.13,346123443,476496953344.0],[20230420,3370.13,3367.05,3371.37,3344.02,3367.03,350354965,499672383488.0],[20230421,3367.03,3364.0,3367.61,3301.26,3301.26,387395098,530517852160.0],[20230424,3301.26,3300.81,3303.09,3264.9300000000003,3275.41,354255626,473265995776.0],[20230425,3275.41,3276.4,3288.57,3229.4500000000003,3264.87,380895729,494240137216.0],[20230426,3264.87,3255.2200000000003,3277.98,3239.9900000000002,3264.1,357917842,480418136064.0],[20230427,3264.1,3256.23,3299.3,3253.11,3285.88,341590534,466175361024.0],[20230428,3285.88,3283.12,3324.88,3283.12,3323.27,401554785,514904621056.0],[20230504,3323.27,3306.48,3352.75,3302.03,3350.46,483364916,550494863360.0],[20230505,3350.46,3350.65,3364.14,3321.19,3334.5,436504494,499294437376.0],[20230508,3334.5,3340.9900000000002,3400.1800000000003,3340.9900000000002,3395.0,534103659,564661977088.0],[20230509,3395.0,3402.39,3418.9500000000003,3356.12,3357.67,573013309,619108499456.0],[20230510,3357.67,3347.7000000000003,3349.7200000000003,3305.25,3319.15,451739731,489553657856.0],[20230511,3319.15,3323.66,3333.25,3307.29,3309.55,354258271,401313955840.0],[20230512,3309.55,3304.46,3319.13,3271.4300000000003,3272.36,347314983,387081207808.0],[20230515,3272.36,3269.88,3310.7400000000002,3235.87,3310.7400000000002,388045887,431706865664.0],[20230516,3310.7400000000002,3310.16,3317.9,3282.4900000000002,3290.9900000000002,322479410,385386020864.0],[20230517,3290.9900000000002,3281.9700000000003,3298.52,3269.89,3284.23,285744050,340482654208.0],[20230518,3284.23,3288.41,3313.86,3284.17,3297.32,309967472,368435068928.0],[20230519,3297.32,3288.89,3302.34,3268.2200000000003,3283.54,285404064,359507951616.0],[20230522,3283.54,3278.6,3308.53,3276.54,3296.4700000000003,273889998,342448406528.0],[20230523,3296.4700000000003,3294.79,3298.23,3246.2400000000002,3246.2400000000002,275279083,324667932672.0],[20230524,3246.2400000000002,3237.7000000000003,3237.7000000000003,3204.38,3204.75,288720257,342677323776.0],[20230525,3204.75,3197.36,3207.02,3168.57,3201.26,283588925,347709243392.0],[20230526,3201.26,3198.88,3220.77,3179.82,3212.5,261700479,333319274496.0],[20230529,3212.5,3219.76,3230.9700000000003,3208.96,3221.4500000000003,297389487,377875988480.0],[20230530,3221.4500000000003,3214.67,3230.63,3186.63,3224.21,303532460,376622579712.0],[20230531,3224.21,3214.66,3216.36,3190.27,3204.56,294573338,384999194624.0],[20230601,3204.56,3196.15,3225.09,3189.52,3204.63,312330759,400981491712.0],[20230602,3204.63,3212.4500000000003,3233.9900000000002,3211.7400000000002,3230.07,294667098,377507938304.0],[20230605,3230.07,3231.81,3244.1800000000003,3221.63,3232.44,278060203,357810077696.0],[20230606,3232.44,3228.41,3247.35,3189.27,3195.34,308285872,387492216832.0],[20230607,3195.34,3197.4700000000003,3210.33,3188.01,3197.76,258063400,331083874304.0],[20230608,3197.76,3194.83,3225.53,3180.54,3213.59,293530741,353551646720.0],[20230609,3213.59,3213.03,3231.41,3206.1,3231.41,314155501,413341777920.0],[20230612,3231.41,3225.3,3239.44,3210.71,3228.83,313784444,403241631744.0],[20230613,3228.83,3223.9,3235.09,3215.5,3233.67,280628454,377193496576.0],[20230614,3233.67,3238.12,3248.46,3226.77,3228.9900000000002,303537260,404009517056.0],[20230615,3228.9900000000002,3230.4500000000003,3252.98,3229.15,3252.98,313255752,437522989056.0],[20230616,3252.98,3256.3,3276.55,3255.5,3273.33,326281846,444375629824.0],[20230619,3273.33,3271.16,3271.16,3251.78,3255.81,327753047,455226163200.0],[20230620,3255.81,3252.54,3252.84,3237.79,3240.36,298260596,433243979776.0],[20230621,3240.36,3230.11,3236.36,3197.9,3197.9,294377372,406234562560.0],[20230626,3197.9,3177.23,3181.08,3144.25,3150.62,308129811,398859665408.0],[20230627,3150.62,3153.31,3194.41,3148.27,3189.44,287604327,354487795712.0],[20230628,3189.44,3183.4900000000002,3192.66,3157.12,3189.38,276231948,360118190080.0],[20230629,3189.38,3185.42,3196.5,3179.53,3182.38,250340074,340636696576.0],[20230630,3182.38,3178.92,3212.9900000000002,3177.9900000000002,3202.06,265379873,359739555840.0],[20230703,3202.06,3209.16,3246.86,3209.16,3243.98,312371395,421353488384.0],[20230704,3243.98,3241.23,3246.96,3233.9900000000002,3245.35,279248721,387115941888.0],[20230705,3245.35,3240.05,3241.84,3218.6,3222.9500000000003,264016426,351234981888.0],[20230706,3222.9500000000003,3215.86,3229.48,3199.7200000000003,3205.57,246119032,320808321024.0],[20230707,3205.57,3197.4700000000003,3212.05,3189.21,3196.61,255688469,313607454720.0],[20230710,3196.61,3208.73,3216.53,3192.66,3203.7000000000003,236560367,311462494208.0],[20230711,3203.7000000000003,3211.12,3221.6800000000003,3200.38,3221.37,227600467,309950251008.0],[20230712,3221.37,3220.38,3224.33,3193.44,3196.13,271423386,365433192448.0],[20230713,3196.13,3202.7000000000003,3238.4700000000003,3202.7000000000003,3236.48,276620508,373242527744.0],[20230714,3236.48,3240.9700000000003,3248.38,3234.0,3237.7000000000003,273327494,368337813504.0],[20230717,3237.7000000000003,3219.02,3219.02,3195.89,3209.63,250208376,322074509312.0],[20230718,3209.63,3206.79,3210.25,3190.0,3197.82,235030259,307331661824.0],[20230719,3197.82,3195.01,3204.36,3181.56,3198.84,217355860,281206095872.0],[20230720,3198.84,3201.91,3209.06,3165.67,3169.52,238932891,302376026112.0],[20230721,3169.52,3163.42,3185.64,3157.33,3167.75,225331363,280673189888.0],[20230724,3167.75,3157.4700000000003,3178.73,3151.13,3164.16,216595211,260119085056.0],[20230725,3164.16,3201.46,3231.75,3201.46,3231.52,348617714,410846593024.0],[20230726,3231.52,3228.09,3229.89,3212.88,3223.03,317206051,328306917376.0],[20230727,3223.03,3225.48,3245.6,3210.4700000000003,3216.67,327118867,332145065984.0],[20230728,3216.67,3206.7400000000002,3280.28,3200.9900000000002,3275.9300000000003,411068434,436923629568.0],[20230731,3275.9300000000003,3287.21,3322.13,3281.01,3291.04,459030994,511505334272.0],[20230801,3291.04,3288.76,3305.34,3279.57,3290.9500000000003,459890833,441023332352.0],[20230802,3290.9500000000003,3281.86,3290.82,3252.3,3261.69,405341499,388952719360.0],[20230803,3261.69,3254.57,3280.86,3247.27,3280.46,384691317,389530681344.0],[20230804,3280.46,3296.09,3315.05,3281.73,3288.08,470927697,497188077568.0],[20230807,3288.08,3276.78,3276.78,3258.54,3268.83,360341484,393056944128.0],[20230808,3268.83,3260.7200000000003,3274.52,3246.67,3260.62,316520733,355750313984.0],[20230809,3260.62,3251.15,3257.08,3240.29,3244.4900000000002,271218538,309778284544.0],[20230810,3244.4900000000002,3242.21,3257.03,3234.12,3254.56,287412142,307263307776.0],[20230811,3254.56,3254.48,3254.48,3189.25,3189.25,330137750,339187138560.0],[20230814,3189.25,3159.71,3180.51,3141.66,3178.4300000000003,299840327,322632056832.0],[20230815,3178.4300000000003,3180.56,3186.23,3147.35,3176.1800000000003,273251922,300828000256.0],[20230816,3176.1800000000003,3164.7000000000003,3176.63,3149.7200000000003,3150.13,281728292,303611346944.0],[20230817,3150.13,3137.35,3167.4500000000003,3123.25,3163.7400000000002,294692586,320785481728.0],[20230818,3163.7400000000002,3165.1,3179.12,3131.9500000000003,3131.9500000000003,294390352,320449019904.0],[20230821,3131.9500000000003,3125.9900000000002,3134.96,3092.98,3092.98,265753423,293721047040.0],[20230822,3092.98,3103.78,3126.78,3074.53,3120.33,309316335,348637691904.0],[20230823,3120.33,3116.27,3116.38,3077.61,3078.4,272244124,297986359296.0],[20230824,3078.4,3085.91,3106.1800000000003,3072.9500000000003,3082.2400000000002,300024637,332447842304.0],[20230825,3082.2400000000002,3068.62,3085.05,3053.04,3064.07,293347686,317757161472.0],[20230828,3064.07,3219.04,3219.04,3089.12,3098.64,485607764,517234130944.0],[20230829,3098.64,3091.94,3145.76,3090.44,3135.89,398875780,443979431936.0],[20230830,3135.89,3144.41,3153.69,3126.9,3137.14,347511867,414729469952.0],[20230831,3137.14,3134.55,3139.98,3113.9500000000003,3119.88,313448242,362507141120.0],[20230901,3119.88,3126.02,3143.85,3123.19,3133.25,292310992,334739636224.0],[20230904,3133.25,3145.94,3177.06,3143.38,3177.06,366391140,404500283392.0],[20230905,3177.06,3169.7400000000002,3169.7400000000002,3150.08,3154.37,294061849,342760620032.0],[20230906,3154.37,3147.14,3162.15,3136.9,3158.08,267002230,324001136640.0],[20230907,3158.08,3152.2000000000003,3152.27,3120.82,3122.35,269264733,317186965504.0],[20230908,3122.35,3114.23,3126.04,3104.67,3116.7200000000003,228125064,270006714368.0],[20230911,3116.7200000000003,3119.61,3155.1,3113.82,3142.78,290442917,351883722752.0],[20230912,3142.78,3140.34,3147.51,3134.32,3137.06,234672051,281897500672.0],[20230913,3137.06,3137.77,3143.76,3106.9700000000003,3123.07,249701038,282015563776.0],[20230914,3123.07,3124.85,3135.03,3111.86,3126.55,263990138,281641844736.0],[20230915,3126.55,3133.59,3141.96,3107.4500000000003,3117.7400000000002,292026365,326091440128.0],[20230918,3117.7400000000002,3110.44,3128.7000000000003,3098.5,3125.9300000000003,259444257,299644715008.0],[20230919,3125.9300000000003,3123.9900000000002,3131.13,3113.53,3124.96,253652761,274062671872.0],[20230920,3124.96,3118.67,3122.13,3108.16,3108.57,228124462,243020005376.0],[20230921,3108.57,3103.1800000000003,3113.4900000000002,3084.7000000000003,3084.7000000000003,228659100,243536281600.0],[20230922,3084.7000000000003,3084.76,3132.56,3078.8,3132.4300000000003,285978351,321443790848.0],[20230925,3132.4300000000003,3131.21,3131.21,3112.15,3115.61,258071885,294635831296.0],[20230926,3115.61,3114.02,3120.29,3102.27,3102.27,222644313,270006124544.0],[20230927,3102.27,3104.04,3125.4500000000003,3103.84,3107.32,240495830,293421023232.0],[20230928,3107.32,3117.75,3121.84,3105.94,3110.48,236329981,288396214272.0],[20231009,3110.48,3100.0,3103.36,3072.64,3096.92,264422205,302662156288.0],[20231010,3096.92,3104.37,3109.98,3073.19,3075.2400000000002,255327379,293653282816.0],[20231011,3075.2400000000002,3085.7000000000003,3095.66,3071.94,3078.96,259918692,326562381824.0],[20231012,3078.96,3101.71,3109.9900000000002,3092.1800000000003,3107.9,274827998,325865897984.0],[20231013,3107.9,3092.0,3094.92,3080.55,3088.1,255085235,309538095104.0],[20231016,3088.1,3091.06,3091.13,3063.69,3073.81,263882363,314394214400.0],[20231017,3073.81,3076.4300000000003,3084.07,3064.89,3083.5,259019588,300026232832.0],[20231018,3083.5,3076.58,3076.58,3057.06,3058.71,268647155,310306045952.0],[20231019,3058.71,3043.2000000000003,3043.2000000000003,3004.77,3005.39,304038910,355069165568.0],[20231020,3005.39,2995.36,3006.27,2977.17,2983.06,267113594,307388383232.0],[20231023,2983.06,2969.79,2973.66,2923.51,2939.29,278904128,304028975104.0],[20231024,2939.29,2944.31,2964.76,2929.09,2962.2400000000002,310985389,339902169088.0],[20231025,2962.2400000000002,2986.41,2993.3,2972.42,2974.11,332392004,362846650368.0],[20231026,2974.11,2960.1,2990.33,2956.01,2988.3,291814511,332258836480.0],[20231027,2988.3,2978.4,3029.21,2974.88,3017.78,321803717,385692303360.0],[20231030,3017.78,3009.61,3028.26,3002.35,3021.55,360604238,439587962880.0],[20231031,3021.55,3019.65,3023.0,3006.61,3018.77,319859967,386277212160.0],[20231101,3018.77,3038.18,3038.33,3013.93,3023.08,280110445,347121451008.0],[20231102,3023.08,3028.66,3038.64,3009.12,3009.41,268794581,311936385024.0],[20231103,3009.41,3012.4700000000003,3040.98,3012.4700000000003,3030.8,268486347,329300475904.0],[20231106,3030.8,3047.13,3058.9900000000002,3037.69,3058.41,372949630,447638175744.0],[20231107,3058.41,3052.92,3064.58,3042.4700000000003,3057.27,326853455,401065574400.0],[20231108,3057.27,3051.15,3062.9900000000002,3037.29,3052.37,335677834,415289245696.0],[20231109,3052.37,3047.65,3063.4700000000003,3045.83,3053.28,315621764,388556750848.0],[20231110,3053.28,3043.56,3044.0,3027.09,3038.9700000000003,285546497,346913079296.0],[20231113,3038.9700000000003,3044.03,3048.62,3028.17,3046.53,290430588,344120033280.0],[20231114,3046.53,3046.82,3059.53,3044.43,3056.07,294844733,358249824256.0],[20231115,3056.07,3077.03,3080.13,3064.35,3072.83,304250107,389515968512.0],[20231116,3072.83,3066.86,3071.4500000000003,3050.93,3050.93,271079460,329364373504.0],[20231117,3050.93,3043.62,3055.86,3033.75,3054.37,267606393,328568602624.0],[20231120,3054.37,3056.93,3072.51,3043.51,3068.32,287556998,367109308416.0],[20231121,3068.32,3074.83,3089.77,3063.34,3067.9300000000003,330733102,391558037504.0],[20231122,3067.9300000000003,3060.5,3067.96,3043.61,3043.61,289056490,330385489920.0],[20231123,3043.61,3041.68,3062.87,3034.3,3061.86,276592059,315612528640.0],[20231124,3061.86,3060.33,3060.33,3037.2000000000003,3040.9700000000003,287788413,311509352448.0],[20231127,3040.9700000000003,3038.19,3038.36,3015.01,3031.7000000000003,310517868,350705844224.0],[20231128,3031.7000000000003,3028.6,3039.69,3020.23,3038.55,268920746,317303685120.0],[20231129,3038.55,3038.46,3038.98,3017.66,3021.69,277956448,322141192192.0],[20231130,3021.69,3021.1,3030.91,3013.77,3029.67,282945357,326755680256.0],[20231201,3029.67,3027.35,3035.76,3010.23,3031.64,286089700,335547170816.0],[20231204,3031.64,3033.3,3038.98,3022.35,3022.91,288162053,344279711744.0],[20231205,3022.91,3017.01,3017.01,2972.3,2972.3,293943278,340454473728.0],[20231206,2972.3,2966.9500000000003,2985.31,2959.6,2968.93,294104187,336218914816.0],[20231207,2968.93,2965.65,2976.01,2949.14,2966.21,296243687,348039610368.0],[20231208,2966.21,2965.39,2980.83,2962.33,2969.56,369138705,423492321280.0],[20231211,2969.56,2956.29,2995.67,2930.42,2991.44,360216344,405351596032.0],[20231212,2991.44,2986.33,3003.75,2980.4500000000003,3003.44,287638762,333170573312.0],[20231213,3003.44,2997.34,2997.34,2968.76,2968.76,282754098,331476598784.0],[20231214,2968.76,2979.7000000000003,2986.18,2958.07,2958.9900000000002,271457650,312658132992.0],[20231215,2958.9900000000002,2966.3,2976.31,2940.03,2942.56,289327642,322083684352.0],[20231218,2942.56,2936.58,2951.15,2924.33,2930.8,293086999,304915906560.0],[20231219,2930.8,2928.76,2940.5,2914.13,2932.39,265926980,283234140160.0],[20231220,2932.39,2932.12,2937.1,2902.04,2902.11,265562454,290838413312.0],[20231221,2902.11,2892.02,2924.26,2882.02,2918.71,282541827,315943780352.0],[20231222,2918.71,2919.29,2935.7000000000003,2906.51,2914.78,296628367,327498006528.0],[20231225,2914.78,2909.88,2920.63,2903.9900000000002,2918.81,229814178,261487247360.0],[20231226,2918.81,2917.9700000000003,2917.9700000000003,2892.84,2898.88,228140855,260220551168.0],[20231227,2898.88,2900.15,2917.96,2890.17,2914.61,247900882,279048617984.0],[20231228,2914.61,2913.11,2961.65,2909.39,2954.7000000000003,339213116,392449064960.0],[20231229,2954.7000000000003,2950.84,2975.03,2950.02,2974.93,290672687,349002956800.0],[20240102,2974.93,2972.78,2976.27,2962.28,2962.28,304141793,345950715904.0],[20240103,2962.28,2957.11,2971.28,2953.29,2967.25,285455945,321018396672.0],[20240104,2967.25,2965.51,2966.68,2936.63,2954.35,264980924,296291336192.0],[20240105,2954.35,2949.82,2967.9700000000003,2916.7200000000003,2929.18,301040239,325917016064.0],[20240108,2929.18,2923.46,2924.46,2887.54,2887.54,270275055,290730573824.0],[20240109,2887.54,2887.11,2900.73,2878.41,2893.25,262955975,294446366720.0],[20240110,2893.25,2886.98,2903.16,2870.42,2877.7000000000003,244046526,281192202240.0],[20240111,2877.7000000000003,2873.8,2896.18,2867.7200000000003,2886.65,267050764,298552524800.0],[20240112,2886.65,2880.04,2904.17,2878.88,2881.98,261602931,282877460480.0],[20240115,2881.98,2872.56,2904.46,2869.2200000000003,2886.29,244611236,269229735936.0],[20240116,2886.29,2881.56,2896.68,2861.13,2893.9900000000002,286286714,300837928960.0],[20240117,2893.9900000000002,2887.29,2887.4900000000002,2833.62,2833.62,261251308,283073937408.0],[20240118,2833.62,2822.67,2849.26,2760.98,2845.78,390396855,400709910528.0],[20240119,2845.78,2836.9700000000003,2849.88,2822.84,2832.28,266664388,296717058048.0],[20240122,2832.28,2826.5,2828.32,2735.37,2756.34,350165758,359918993408.0],[20240123,2756.34,2746.89,2784.84,2724.16,2770.98,308749417,312191320064.0],[20240124,2770.98,2782.14,2823.7000000000003,2743.4,2820.77,369070600,357316165632.0],[20240125,2820.77,2823.83,2906.79,2821.71,2906.11,442009045,437679816704.0],[20240126,2906.11,2897.91,2924.31,2890.48,2910.2200000000003,421109084,402400215040.0],[20240129,2910.2200000000003,2910.61,2923.9,2883.33,2883.36,410581311,397014728704.0],[20240130,2883.36,2866.28,2881.35,2829.25,2830.53,335661226,329254010880.0],[20240131,2830.53,2815.5,2834.01,2782.59,2788.55,377103965,355637002240.0],[20240201,2788.55,2773.42,2805.01,2752.78,2770.7400000000002,352889185,337547952128.0],[20240202,2770.7400000000002,2773.29,2791.68,2666.33,2730.15,426230199,392661139456.0],[20240205,2730.15,2716.08,2739.7400000000002,2635.09,2702.19,478990292,424877424640.0],[20240206,2702.19,2680.48,2802.93,2669.67,2789.4900000000002,502849313,441215057920.0],[20240207,2789.4900000000002,2791.51,2829.7000000000003,2770.53,2829.7000000000003,547117439,495919890432.0],[20240208,2829.7000000000003,2832.4900000000002,2867.4700000000003,2827.9,2865.9,531108893,482939731968.0],[20240219,2865.9,2886.59,2910.54,2867.71,2910.54,458967704,442148454400.0],[20240220,2910.54,2902.88,2927.31,2887.4700000000003,2922.73,350138735,357057495040.0],[20240221,2922.73,2906.02,2994.61,2898.05,2950.96,444245463,450922053632.0],[20240222,2950.96,2945.4500000000003,2988.36,2944.5,2988.36,354132536,365264207872.0],[20240223,2988.36,2992.91,3009.14,2979.9700000000003,3004.88,380083270,398232223744.0],[20240226,3004.88,3002.12,3009.48,2967.06,2977.02,409026558,427564892160.0],[20240227,2977.02,2966.42,3015.48,2961.15,3015.48,372984687,412614983680.0],[20240228,3015.48,3016.26,3031.4900000000002,2957.85,2957.85,544109093,576555253760.0],[20240229,2957.85,2943.62,3015.17,2943.62,3015.17,409696374,452808736768.0],[20240301,3015.17,3013.82,3032.23,3003.76,3027.02,379132184,442984235008.0],[20240304,3027.02,3026.61,3040.34,3007.68,3039.31,387760002,461727531008.0],[20240305,3039.31,3027.1,3052.54,3022.18,3047.79,383509955,458900471808.0],[20240306,3047.79,3041.75,3060.56,3034.35,3039.93,340982739,401334632448.0],[20240307,3039.93,3040.21,3063.69,3023.12,3027.4,377154391,423391264768.0],[20240308,3027.4,3026.17,3049.19,3016.9,3046.02,319204392,370647465984.0],[20240311,3046.02,3042.62,3068.46,3035.4500000000003,3068.46,361608821,427851350016.0],[20240312,3068.46,3068.1800000000003,3075.13,3044.86,3055.94,415743914,494558511104.0],[20240313,3055.94,3053.34,3061.9500000000003,3031.9,3043.83,365047453,442453950464.0],[20240314,3043.83,3042.41,3060.0,3020.64,3038.23,364072290,436338851840.0],[20240315,3038.23,3031.52,3056.4500000000003,3023.2200000000003,3054.64,360268463,405917696000.0],[20240318,3054.64,3057.21,3085.31,3055.92,3084.9300000000003,406653508,485520637952.0],[20240319,3084.9300000000003,3077.98,3090.05,3062.63,3062.76,384123680,446930649088.0],[20240320,3062.76,3058.65,3081.75,3056.65,3079.69,349187729,407432560640.0],[20240321,3079.69,3084.41,3090.05,3069.27,3077.11,366877968,437634629632.0],[20240322,3077.11,3070.55,3073.21,3027.76,3048.03,394740486,456762458112.0],[20240325,3048.03,3040.5,3065.26,3026.31,3026.31,387485389,443472347136.0],[20240326,3026.31,3026.92,3036.4900000000002,3006.26,3031.48,345928787,396410716160.0],[20240327,3031.48,3026.81,3030.4500000000003,2993.14,2993.14,343198010,376242896896.0],[20240328,2993.14,2988.59,3033.37,2984.12,3010.66,353200026,392929083392.0],[20240329,3010.66,3008.38,3041.3,3008.17,3041.17,334822785,364571197440.0],[20240401,3041.17,3049.02,3078.4900000000002,3049.02,3077.38,375393640,420902010880.0],[20240402,3077.38,3076.88,3085.54,3063.98,3074.96,367304262,396705824768.0],[20240403,3074.96,3074.89,3079.02,3057.4,3069.3,363211380,392704393216.0],[20240408,3069.3,3057.33,3077.35,3045.4700000000003,3047.05,402936740,421808406528.0],[20240409,3047.05,3044.61,3051.59,3033.21,3048.54,333489965,347834679296.0],[20240410,3048.54,3045.96,3049.61,3013.59,3027.33,348991721,364717834240.0],[20240411,3027.33,3013.57,3050.34,3009.9,3034.25,340894392,364147834880.0],[20240412,3034.25,3035.58,3043.56,3014.83,3019.4700000000003,334229771,363119181824.0],[20240415,3019.4700000000003,3013.67,3066.94,2995.54,3057.38,461239244,459849039872.0],[20240416,3057.38,3043.55,3052.43,3005.34,3007.07,448070473,435170803712.0],[20240417,3007.07,3008.06,3071.38,3002.06,3071.38,413358368,416254656512.0],[20240418,3071.38,3060.03,3102.55,3057.76,3074.2200000000003,416321349,441432080384.0],[20240419,3074.2200000000003,3060.3,3080.32,3055.06,3065.26,375543855,396614926336.0],[20240422,3065.26,3059.06,3078.42,3042.54,3044.6,357216399,382192254976.0],[20240423,3044.6,3038.61,3044.94,3016.52,3021.98,325595128,348651749376.0],[20240424,3021.98,3029.4,3045.64,3019.12,3044.82,305264093,335157362688.0],[20240425,3044.82,3037.93,3060.26,3034.65,3052.9,292280148,315797667840.0],[20240426,3052.9,3054.98,3092.4300000000003,3054.98,3088.64,439382563,484160077824.0],[20240429,3088.64,3086.6800000000003,3119.69,3080.59,3113.04,506925445,554918805504.0],[20240430,3113.04,3110.16,3123.29,3104.29,3104.82,440213213,473803227136.0],[20240506,3104.82,3132.51,3142.38,3126.77,3140.7200000000003,450656899,511256133632.0],[20240507,3140.7200000000003,3139.66,3151.2200000000003,3133.69,3147.7400000000002,379102564,426951671808.0],[20240508,3147.7400000000002,3141.4900000000002,3144.9900000000002,3126.17,3128.48,334000320,367220129792.0],[20240509,3128.48,3128.16,3158.46,3128.16,3154.32,360881462,398979072000.0],[20240510,3154.32,3158.59,3163.14,3137.15,3154.55,384287495,406707830784.0],[20240513,3154.55,3139.48,3157.37,3126.17,3148.02,397030565,425963094016.0],[20240514,3148.02,3148.85,3155.81,3137.61,3145.77,343526194,370069667840.0],[20240515,3145.77,3141.25,3142.9700000000003,3117.9300000000003,3119.9,321027962,333005619200.0],[20240516,3119.9,3127.1800000000003,3137.88,3116.16,3122.4,367417361,377502924800.0],[20240517,3122.4,3121.71,3154.03,3116.78,3154.03,383915244,389572558848.0],[20240520,3154.03,3156.15,3174.27,3155.9900000000002,3171.15,426867280,448816906240.0],[20240521,3171.15,3164.6800000000003,3165.2200000000003,3148.34,3157.9700000000003,335783572,346584186880.0],[20240522,3157.9700000000003,3157.19,3166.92,3152.46,3158.54,354098082,364137840640.0],[20240523,3158.54,3149.88,3150.63,3110.28,3116.39,353943727,356689477632.0],[20240524,3116.39,3110.75,3130.42,3087.79,3088.87,306532279,322748612608.0],[20240527,3088.87,3094.14,3125.51,3091.9900000000002,3124.04,319396765,345383763968.0],[20240528,3124.04,3122.39,3130.31,3106.36,3109.57,310066974,320985399296.0],[20240529,3109.57,3108.03,3128.14,3100.98,3111.02,289970346,297512173568.0],[20240530,3111.02,3103.71,3121.2200000000003,3085.38,3091.6800000000003,302380762,318475173888.0],[20240531,3091.6800000000003,3094.76,3107.6,3086.81,3086.81,276072816,301121896448.0],[20240603,3086.81,3085.98,3097.2000000000003,3061.28,3078.4900000000002,357563362,367608365056.0],[20240604,3078.4900000000002,3071.32,3095.32,3063.59,3091.2000000000003,309287598,325589696512.0],[20240605,3091.2000000000003,3086.05,3092.35,3064.7400000000002,3065.4,290542344,299722768384.0],[20240606,3065.4,3069.44,3077.67,3040.83,3048.79,369867104,371317014528.0],[20240607,3048.79,3053.92,3065.02,3031.04,3051.28,316342484,318911086592.0],[20240611,3051.28,3042.13,3043.2000000000003,3013.86,3028.05,310481942,332683378688.0],[20240612,3028.05,3025.3,3042.04,3021.31,3037.4700000000003,279452106,312058609664.0],[20240613,3037.4700000000003,3038.09,3040.4,3022.82,3028.92,297862463,336871030784.0],[20240614,3028.92,3020.96,3037.9,3011.58,3032.63,348746753,396194709504.0],[20240617,3032.63,3017.7200000000003,3026.62,3012.05,3015.89,295763448,338146885632.0],[20240618,3015.89,3015.07,3031.98,3012.52,3030.25,273625999,317320003584.0],[20240619,3030.25,3029.1,3030.23,3015.33,3018.05,261296248,300290277376.0],[20240620,3018.05,3015.7200000000003,3028.51,3001.77,3005.44,295515907,324101275648.0],[20240621,3005.44,2998.2400000000002,3011.91,2985.93,2998.14,255001251,280275386368.0],[20240624,2998.14,2982.83,2990.64,2960.13,2963.1,298653884,318595825664.0],[20240625,2963.1,2962.77,2971.65,2935.54,2950.0,273209938,296569307136.0],[20240626,2950.0,2943.4500000000003,2976.67,2933.33,2972.53,282388409,276215169024.0],[20240627,2972.53,2962.7000000000003,2963.06,2944.9,2945.85,270548519,266670981120.0],[20240628,2945.85,2940.3,2985.4700000000003,2939.98,2967.4,315201432,313347014656.0],[20240701,2967.4,2965.25,2996.41,2961.86,2994.73,297782235,294321881088.0],[20240702,2994.73,2992.86,3004.9900000000002,2989.4700000000003,2997.01,281364683,282559381504.0],[20240703,2997.01,2995.66,2998.54,2978.07,2982.38,246284642,257840300032.0],[20240704,2982.38,2984.83,2995.57,2955.29,2957.57,274268789,259006709760.0],[20240705,2957.57,2954.37,2957.11,2920.2000000000003,2949.93,272324556,271508930560.0],[20240708,2949.93,2939.84,2947.61,2917.23,2922.4500000000003,277533424,270872018944.0],[20240709,2922.4500000000003,2919.57,2963.78,2904.04,2959.37,315062031,320361103360.0],[20240710,2959.37,2949.03,2958.86,2935.33,2939.36,301549456,306035261440.0],[20240711,2939.36,2957.25,2971.36,2947.4,2970.39,328372424,337653170176.0],[20240712,2970.39,2965.61,2977.14,2963.3,2971.3,303713014,302581579776.0],[20240715,2971.3,2963.85,2977.31,2959.13,2974.01,268992597,268733333504.0],[20240716,2974.01,2963.9,2977.36,2959.67,2976.3,260783630,279121362944.0],[20240717,2976.3,2970.81,2972.79,2957.9500000000003,2962.85,282307991,305469095936.0],[20240718,2962.85,2951.14,2978.09,2937.9,2977.13,278022665,301283737600.0],[20240719,2977.13,2963.51,2986.2400000000002,2955.12,2982.31,280932413,319112445952.0],[20240722,2982.31,2978.19,2978.6,2946.56,2964.2200000000003,278749559,316415475712.0],[20240723,2964.2200000000003,2960.5,2960.5,2915.37,2915.37,296295994,307194036224.0],[20240724,2915.37,2909.15,2922.03,2894.29,2901.9500000000003,306118853,288660357120.0],[20240725,2901.9500000000003,2891.89,2897.77,2872.85,2886.7400000000002,274639500,273281630208.0],[20240726,2886.7400000000002,2886.0,2899.12,2875.4,2890.9,278387536,275443449856.0],[20240729,2890.9,2889.4700000000003,2898.9500000000003,2878.58,2891.85,256899727,260094902272.0],[20240730,2891.85,2885.2200000000003,2885.2200000000003,2865.15,2879.3,262478837,269477478400.0],[20240731,2879.3,2877.54,2940.59,2876.3,2938.75,412723417,418871738368.0],[20240801,2938.75,2940.12,2947.88,2928.83,2932.39,346621137,352586104832.0],[20240802,2932.39,2913.02,2931.26,2902.7200000000003,2905.34,312205039,314917978112.0],[20240805,2905.34,2889.36,2919.03,2860.7000000000003,2860.7000000000003,355540572,356863016960.0],[20240806,2860.7000000000003,2878.65,2888.2000000000003,2845.34,2867.28,297300803,295835566080.0],[20240807,2867.28,2864.01,2886.94,2857.7200000000003,2869.83,263097150,263793655808.0],[20240808,2869.83,2864.76,2886.4,2850.87,2869.9,289128632,271107915776.0],[20240809,2869.9,2879.87,2887.85,2862.19,2862.19,284253916,252884025344.0],[20240812,2862.19,2858.89,2869.27,2851.3,2858.2000000000003,244241371,217626689536.0],[20240813,2858.2000000000003,2860.41,2867.9500000000003,2845.31,2867.9500000000003,231674601,210908512256.0],[20240814,2867.9500000000003,2866.2400000000002,2866.2400000000002,2850.4,2850.65,217885170,207457550336.0],[20240815,2850.65,2844.2000000000003,2889.09,2839.39,2877.36,271900000,254987108352.0],[20240816,2877.36,2877.94,2888.68,2873.06,2879.43,263653441,243608272896.0],[20240819,2879.43,2877.9500000000003,2905.15,2877.77,2893.67,261687730,242994888704.0],[20240820,2893.67,2895.55,2896.52,2855.33,2866.66,263658002,237307805696.0],[20240821,2866.66,2858.94,2863.89,2848.15,2856.58,229200027,209909186560.0],[20240822,2856.58,2856.2000000000003,2861.61,2845.5,2848.77,245399415,230124077056.0],[20240823,2848.77,2844.77,2860.73,2839.34,2854.37,226692565,214581903360.0],[20240826,2854.37,2855.4700000000003,2860.65,2844.38,2855.52,227351523,216806653952.0],[20240827,2855.52,2850.88,2853.78,2843.16,2848.73,230693006,215686332416.0],[20240828,2848.73,2844.33,2852.56,2830.96,2837.43,228730623,213862367232.0],[20240829,2837.43,2829.4500000000003,2831.43,2815.38,2823.11,277510534,257644232704.0],[20240830,2823.11,2819.65,2867.96,2817.01,2842.21,397516975,384092897280.0],[20240902,2842.21,2832.35,2839.28,2810.37,2811.04,340714193,314813022208.0],[20240903,2811.04,2809.17,2814.9,2794.91,2802.98,275736139,252782477312.0],[20240904,2802.98,2786.5,2800.61,2781.94,2784.28,257453500,234711695360.0],[20240905,2784.28,2785.26,2796.02,2777.4700000000003,2788.31,242040948,227514499072.0],[20240906,2788.31,2791.76,2804.09,2765.64,2765.81,253645375,228570136576.0],[20240909,2765.81,2754.7200000000003,2756.56,2726.9700000000003,2736.4900000000002,261468847,236605849600.0],[20240910,2736.4900000000002,2737.88,2750.12,2718.63,2744.19,262159015,226408497152.0],[20240911,2744.19,2732.73,2732.73,2710.62,2721.8,242264900,219755954176.0],[20240912,2721.8,2722.14,2734.68,2716.56,2717.12,240084315,218571096064.0],[20240913,2717.12,2718.9900000000002,2728.78,2703.37,2704.09,251270038,227818799104.0],[20240918,2704.09,2705.35,2724.11,2689.7000000000003,2717.28,247817132,213090582528.0],[20240919,2717.28,2723.21,2747.7400000000002,2697.78,2736.02,315208389,280536055808.0]],"symbol":"000001.sh","name":"000001.sh","ver":2/*暴露外部用的方法*/};exports.SH_000001_DAY_KLINE=SH_000001_DAY_KLINE;